date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-05-31,13.0,14.0,13.0,13.5,402700,6.5,7.0,6.5,6.75,805400,0.0,1.0
1995-06-01,13.75,13.75,13.0,13.0,215500,6.875,6.875,6.5,6.5,431000,0.0,1.0
1995-06-02,13.88,14.0,13.5,14.0,164000,6.94,7.0,6.75,7.0,328000,0.0,1.0
1995-06-05,13.75,14.25,13.75,14.25,66300,6.875,7.125,6.875,7.125,132600,0.0,1.0
1995-06-06,14.5,14.5,13.75,14.5,83100,7.25,7.25,6.875,7.25,166200,0.0,1.0
1995-06-07,15.0,15.0,14.0,14.5,28200,7.5,7.5,7.0,7.25,56400,0.0,1.0
1995-06-08,16.0,16.0,14.5,14.5,83900,8.0,8.0,7.25,7.25,167800,0.0,1.0
1995-06-09,16.0,16.0,14.75,15.75,139500,8.0,8.0,7.375,7.875,279000,0.0,1.0
1995-06-12,16.0,16.0,15.5,16.0,148000,8.0,8.0,7.75,8.0,296000,0.0,1.0
1995-06-13,16.25,16.75,15.5,16.0,44300,8.125,8.375,7.75,8.0,88600,0.0,1.0
1995-06-14,17.75,18.0,16.75,16.75,169100,8.875,9.0,8.375,8.375,338200,0.0,1.0
1995-06-15,19.13,19.5,17.25,17.75,151700,9.565,9.75,8.625,8.875,303400,0.0,1.0
1995-06-16,18.75,19.5,18.5,19.5,139600,9.375,9.75,9.25,9.75,279200,0.0,1.0
1995-06-19,18.44,19.25,18.0,19.25,102000,9.22,9.625,9.0,9.625,204000,0.0,1.0
1995-06-20,17.75,18.63,17.75,18.0,169000,8.875,9.315,8.875,9.0,338000,0.0,1.0
1995-06-21,17.75,18.0,17.25,18.0,142400,8.875,9.0,8.625,9.0,284800,0.0,1.0
1995-06-22,16.88,17.75,16.75,17.25,100900,8.44,8.875,8.375,8.625,201800,0.0,1.0
1995-06-23,16.5,17.38,16.25,16.75,43700,8.25,8.69,8.125,8.375,87400,0.0,1.0
1995-06-26,16.38,16.75,16.38,16.5,35300,8.19,8.375,8.19,8.25,70600,0.0,1.0
1995-06-27,16.38,16.75,16.38,16.5,82200,8.19,8.375,8.19,8.25,164400,0.0,1.0
1995-06-28,16.88,17.0,16.38,16.38,43200,8.44,8.5,8.19,8.19,86400,0.0,1.0
1995-06-29,16.75,16.75,16.38,16.75,50500,8.375,8.375,8.19,8.375,101000,0.0,1.0
1995-06-30,16.75,16.75,16.25,16.5,67500,8.375,8.375,8.125,8.25,135000,0.0,1.0
1995-07-03,16.38,16.75,16.25,16.75,11200,8.19,8.375,8.125,8.375,22400,0.0,1.0
1995-07-05,16.75,16.75,16.25,16.75,5500,8.375,8.375,8.125,8.375,11000,0.0,1.0
1995-07-06,16.25,16.75,16.25,16.25,11000,8.125,8.375,8.125,8.125,22000,0.0,1.0
1995-07-07,16.75,16.75,16.25,16.75,98600,8.375,8.375,8.125,8.375,197200,0.0,1.0
1995-07-10,18.25,18.25,17.0,17.25,329300,9.125,9.125,8.5,8.625,658600,0.0,1.0
1995-07-11,18.5,18.75,17.75,18.25,112000,9.25,9.375,8.875,9.125,224000,0.0,1.0
1995-07-12,18.38,18.75,18.0,18.5,64900,9.19,9.375,9.0,9.25,129800,0.0,1.0
1995-07-13,18.25,18.75,17.75,18.0,23000,9.125,9.375,8.875,9.0,46000,0.0,1.0
1995-07-14,17.75,18.25,17.75,18.25,39400,8.875,9.125,8.875,9.125,78800,0.0,1.0
1995-07-17,19.25,19.25,18.0,18.0,41400,9.625,9.625,9.0,9.0,82800,0.0,1.0
1995-07-18,19.25,19.75,18.75,19.25,49300,9.625,9.875,9.375,9.625,98600,0.0,1.0
1995-07-19,17.5,18.75,17.0,18.75,32400,8.75,9.375,8.5,9.375,64800,0.0,1.0
1995-07-20,17.75,17.75,17.38,17.5,10100,8.875,8.875,8.69,8.75,20200,0.0,1.0
1995-07-21,17.75,18.25,17.25,17.25,40600,8.875,9.125,8.625,8.625,81200,0.0,1.0
1995-07-24,19.5,19.5,17.5,18.25,46500,9.75,9.75,8.75,9.125,93000,0.0,1.0
1995-07-25,18.0,20.5,17.5,20.25,199000,9.0,10.25,8.75,10.125,398000,0.0,1.0
1995-07-26,18.25,19.0,18.25,18.5,62600,9.125,9.5,9.125,9.25,125200,0.0,1.0
1995-07-27,17.75,18.75,17.75,18.75,23300,8.875,9.375,8.875,9.375,46600,0.0,1.0
1995-07-28,18.38,18.75,17.75,17.75,83800,9.19,9.375,8.875,8.875,167600,0.0,1.0
1995-07-31,17.75,18.75,17.75,18.75,16900,8.875,9.375,8.875,9.375,33800,0.0,1.0
1995-08-01,18.0,18.0,17.25,17.5,19200,9.0,9.0,8.625,8.75,38400,0.0,1.0
1995-08-02,17.5,18.25,17.5,18.25,16700,8.75,9.125,8.75,9.125,33400,0.0,1.0
1995-08-03,17.25,17.75,17.25,17.5,17300,8.625,8.875,8.625,8.75,34600,0.0,1.0
1995-08-04,17.25,17.75,16.75,17.75,15300,8.625,8.875,8.375,8.875,30600,0.0,1.0
1995-08-07,16.5,17.25,16.25,17.0,28800,8.25,8.625,8.125,8.5,57600,0.0,1.0
1995-08-08,16.63,16.75,16.25,16.75,7500,8.315,8.375,8.125,8.375,15000,0.0,1.0
1995-08-09,17.25,17.25,16.5,16.63,41000,8.625,8.625,8.25,8.315,82000,0.0,1.0
1995-08-10,17.25,17.25,17.0,17.0,4200,8.625,8.625,8.5,8.5,8400,0.0,1.0
1995-08-11,17.75,17.75,17.25,17.5,7000,8.875,8.875,8.625,8.75,14000,0.0,1.0
1995-08-14,18.0,18.0,17.5,17.5,5000,9.0,9.0,8.75,8.75,10000,0.0,1.0
1995-08-15,18.0,18.0,17.75,18.0,10800,9.0,9.0,8.875,9.0,21600,0.0,1.0
1995-08-16,17.63,18.0,17.5,17.5,4600,8.815,9.0,8.75,8.75,9200,0.0,1.0
1995-08-17,17.63,18.0,17.5,18.0,7200,8.815,9.0,8.75,9.0,14400,0.0,1.0
1995-08-18,17.75,17.75,17.25,17.5,12600,8.875,8.875,8.625,8.75,25200,0.0,1.0
1995-08-21,17.25,17.75,17.25,17.75,8600,8.625,8.875,8.625,8.875,17200,0.0,1.0
1995-08-22,16.75,17.5,16.75,17.0,14800,8.375,8.75,8.375,8.5,29600,0.0,1.0
1995-08-23,16.75,17.0,16.5,17.0,8500,8.375,8.5,8.25,8.5,17000,0.0,1.0
1995-08-24,15.75,16.38,15.75,16.25,30300,7.875,8.19,7.875,8.125,60600,0.0,1.0
1995-08-25,16.25,16.25,15.75,16.25,16700,8.125,8.125,7.875,8.125,33400,0.0,1.0
1995-08-28,15.5,16.25,15.5,15.75,12300,7.75,8.125,7.75,7.875,24600,0.0,1.0
1995-08-29,15.5,16.0,15.0,15.5,28000,7.75,8.0,7.5,7.75,56000,0.0,1.0
1995-08-30,15.0,15.5,14.25,15.5,23300,7.5,7.75,7.125,7.75,46600,0.0,1.0
1995-08-31,15.13,15.13,14.5,15.0,22000,7.565,7.565,7.25,7.5,44000,0.0,1.0
1995-09-01,15.25,15.75,15.0,15.25,31100,7.625,7.875,7.5,7.625,62200,0.0,1.0
1995-09-05,17.5,17.5,15.25,15.25,75000,8.75,8.75,7.625,7.625,150000,0.0,1.0
1995-09-06,17.75,17.75,17.0,17.5,9700,8.875,8.875,8.5,8.75,19400,0.0,1.0
1995-09-07,17.75,17.75,17.0,17.25,33800,8.875,8.875,8.5,8.625,67600,0.0,1.0
1995-09-08,17.0,17.25,16.5,17.25,24200,8.5,8.625,8.25,8.625,48400,0.0,1.0
1995-09-11,17.25,17.25,16.5,16.5,1700,8.625,8.625,8.25,8.25,3400,0.0,1.0
1995-09-12,17.25,17.25,16.5,17.25,2500,8.625,8.625,8.25,8.625,5000,0.0,1.0
1995-09-13,16.5,17.0,16.5,17.0,25700,8.25,8.5,8.25,8.5,51400,0.0,1.0
1995-09-14,16.5,16.75,16.0,16.5,29200,8.25,8.375,8.0,8.25,58400,0.0,1.0
1995-09-15,15.75,16.0,15.75,15.75,8500,7.875,8.0,7.875,7.875,17000,0.0,1.0
1995-09-18,15.75,16.25,15.75,15.75,3100,7.875,8.125,7.875,7.875,6200,0.0,1.0
1995-09-19,15.75,16.25,15.75,16.25,7900,7.875,8.125,7.875,8.125,15800,0.0,1.0
1995-09-20,17.0,17.0,15.25,16.0,48300,8.5,8.5,7.625,8.0,96600,0.0,1.0
1995-09-21,17.63,17.75,16.25,17.0,43400,8.815,8.875,8.125,8.5,86800,0.0,1.0
1995-09-22,17.63,17.75,17.0,17.0,41700,8.815,8.875,8.5,8.5,83400,0.0,1.0
1995-09-25,17.0,17.75,17.0,17.5,21200,8.5,8.875,8.5,8.75,42400,0.0,1.0
1995-09-26,16.25,17.0,16.25,17.0,11400,8.125,8.5,8.125,8.5,22800,0.0,1.0
1995-09-27,16.0,16.0,15.75,16.0,27100,8.0,8.0,7.875,8.0,54200,0.0,1.0
1995-09-28,17.0,17.13,16.0,16.0,31200,8.5,8.565,8.0,8.0,62400,0.0,1.0
1995-09-29,18.0,18.0,16.88,17.0,31800,9.0,9.0,8.44,8.5,63600,0.0,1.0
1995-10-02,17.0,17.75,17.0,17.75,17800,8.5,8.875,8.5,8.875,35600,0.0,1.0
1995-10-03,17.5,17.5,16.75,17.0,27700,8.75,8.75,8.375,8.5,55400,0.0,1.0
1995-10-04,17.5,17.5,17.0,17.25,12300,8.75,8.75,8.5,8.625,24600,0.0,1.0
1995-10-05,16.0,17.0,15.5,16.75,30400,8.0,8.5,7.75,8.375,60800,0.0,1.0
1995-10-06,15.75,16.25,15.25,16.25,57700,7.875,8.125,7.625,8.125,115400,0.0,1.0
1995-10-09,15.25,16.0,15.0,16.0,43800,7.625,8.0,7.5,8.0,87600,0.0,1.0
1995-10-10,14.13,15.25,13.75,15.0,100000,7.065,7.625,6.875,7.5,200000,0.0,1.0
1995-10-11,14.0,14.5,13.5,14.5,103400,7.0,7.25,6.75,7.25,206800,0.0,1.0
1995-10-12,13.88,14.25,13.75,13.75,16500,6.94,7.125,6.875,6.875,33000,0.0,1.0
1995-10-13,13.75,14.25,13.5,14.0,23000,6.875,7.125,6.75,7.0,46000,0.0,1.0
1995-10-16,14.63,14.75,14.0,14.25,69800,7.315,7.375,7.0,7.125,139600,0.0,1.0
1995-10-17,14.5,15.25,14.5,15.25,23400,7.25,7.625,7.25,7.625,46800,0.0,1.0
1995-10-18,14.5,15.0,14.5,14.5,17800,7.25,7.5,7.25,7.25,35600,0.0,1.0
1995-10-19,13.25,14.75,12.5,14.75,142700,6.625,7.375,6.25,7.375,285400,0.0,1.0
1995-10-20,12.25,13.5,11.5,13.5,97300,6.125,6.75,5.75,6.75,194600,0.0,1.0
1995-10-23,11.75,12.25,11.75,12.25,21200,5.875,6.125,5.875,6.125,42400,0.0,1.0
1995-10-24,12.75,12.75,12.0,12.0,27200,6.375,6.375,6.0,6.0,54400,0.0,1.0
1995-10-25,12.75,13.5,12.25,12.25,40200,6.375,6.75,6.125,6.125,80400,0.0,1.0
1995-10-26,12.75,13.25,12.5,12.88,18200,6.375,6.625,6.25,6.44,36400,0.0,1.0
1995-10-27,13.5,14.0,12.5,12.5,32600,6.75,7.0,6.25,6.25,65200,0.0,1.0
1995-10-30,13.5,14.0,13.25,13.5,9300,6.75,7.0,6.625,6.75,18600,0.0,1.0
1995-10-31,12.75,14.0,12.75,14.0,19400,6.375,7.0,6.375,7.0,38800,0.0,1.0
1995-11-01,13.0,13.25,12.75,13.25,8500,6.5,6.625,6.375,6.625,17000,0.0,1.0
1995-11-02,13.75,14.5,13.25,13.25,40500,6.875,7.25,6.625,6.625,81000,0.0,1.0
1995-11-03,13.75,14.5,13.75,13.75,18500,6.875,7.25,6.875,6.875,37000,0.0,1.0
1995-11-06,13.0,13.75,13.0,13.75,43100,6.5,6.875,6.5,6.875,86200,0.0,1.0
1995-11-07,12.0,13.13,12.0,13.0,49000,6.0,6.565,6.0,6.5,98000,0.0,1.0
1995-11-08,12.0,12.0,11.25,11.75,49600,6.0,6.0,5.625,5.875,99200,0.0,1.0
1995-11-09,11.5,12.25,11.5,12.0,29800,5.75,6.125,5.75,6.0,59600,0.0,1.0
1995-11-10,11.5,12.0,11.5,11.5,23800,5.75,6.0,5.75,5.75,47600,0.0,1.0
1995-11-13,12.0,12.0,11.5,11.5,14000,6.0,6.0,5.75,5.75,28000,0.0,1.0
1995-11-14,11.0,12.0,10.5,11.25,31800,5.5,6.0,5.25,5.625,63600,0.0,1.0
1995-11-15,9.5,11.0,9.0,10.75,54600,4.75,5.5,4.5,5.375,109200,0.0,1.0
1995-11-16,9.75,10.25,9.5,9.5,243600,4.875,5.125,4.75,4.75,487200,0.0,1.0
1995-11-17,9.625,10.25,9.5,9.5,73800,4.8125,5.125,4.75,4.75,147600,0.0,1.0
1995-11-20,9.531,10.25,9.5,10.25,26400,4.7655,5.125,4.75,5.125,52800,0.0,1.0
1995-11-21,9.5,10.25,9.5,10.0,23000,4.75,5.125,4.75,5.0,46000,0.0,1.0
1995-11-22,8.5,9.938,8.25,9.5,79000,4.25,4.969,4.125,4.75,158000,0.0,1.0
1995-11-24,8.75,9.0,8.75,8.75,40400,4.375,4.5,4.375,4.375,80800,0.0,1.0
1995-11-27,8.5,8.875,8.375,8.875,23100,4.25,4.4375,4.1875,4.4375,46200,0.0,1.0
1995-11-28,9.0,9.0,7.75,8.75,126900,4.5,4.5,3.875,4.375,253800,0.0,1.0
1995-11-29,10.5,11.0,9.5,9.5,426400,5.25,5.5,4.75,4.75,852800,0.0,1.0
1995-11-30,10.5,11.0,10.25,10.5,47500,5.25,5.5,5.125,5.25,95000,0.0,1.0
1995-12-01,11.88,13.0,10.25,10.63,193700,5.94,6.5,5.125,5.315,387400,0.0,1.0
1995-12-04,12.0,12.0,11.0,12.0,79900,6.0,6.0,5.5,6.0,159800,0.0,1.0
1995-12-05,11.75,12.25,11.5,12.25,77000,5.875,6.125,5.75,6.125,154000,0.0,1.0
1995-12-06,12.25,12.25,11.5,11.5,115000,6.125,6.125,5.75,5.75,230000,0.0,1.0
1995-12-07,11.88,12.25,11.75,11.75,15000,5.94,6.125,5.875,5.875,30000,0.0,1.0
1995-12-08,12.0,12.25,11.75,11.75,15500,6.0,6.125,5.875,5.875,31000,0.0,1.0
1995-12-11,12.0,12.25,11.75,11.75,18600,6.0,6.125,5.875,5.875,37200,0.0,1.0
1995-12-12,11.75,12.25,11.5,12.25,54600,5.875,6.125,5.75,6.125,109200,0.0,1.0
1995-12-13,11.75,11.75,11.25,11.75,29200,5.875,5.875,5.625,5.875,58400,0.0,1.0
1995-12-14,10.25,11.75,9.5,11.25,52200,5.125,5.875,4.75,5.625,104400,0.0,1.0
1995-12-15,10.13,10.25,9.75,9.75,23700,5.065,5.125,4.875,4.875,47400,0.0,1.0
1995-12-18,9.0,10.25,8.25,9.75,41200,4.5,5.125,4.125,4.875,82400,0.0,1.0
1995-12-19,9.25,9.25,8.75,8.875,118600,4.625,4.625,4.375,4.4375,237200,0.0,1.0
1995-12-20,8.5,9.25,8.375,9.0,50000,4.25,4.625,4.1875,4.5,100000,0.0,1.0
1995-12-21,9.375,9.5,8.25,8.75,594800,4.6875,4.75,4.125,4.375,1189600,0.0,1.0
1995-12-22,11.0,11.0,9.5,9.5,259300,5.5,5.5,4.75,4.75,518600,0.0,1.0
1995-12-26,11.56,11.75,11.0,11.75,118200,5.78,5.875,5.5,5.875,236400,0.0,1.0
1995-12-27,10.63,12.0,10.13,11.5,153200,5.315,6.0,5.065,5.75,306400,0.0,1.0
1995-12-28,11.25,11.25,10.0,10.5,42800,5.625,5.625,5.0,5.25,85600,0.0,1.0
1995-12-29,11.0,11.5,10.5,11.25,63900,5.5,5.75,5.25,5.625,127800,0.0,1.0
1996-01-02,11.75,12.0,10.75,11.5,65200,5.875,6.0,5.375,5.75,130400,0.0,1.0
1996-01-03,11.75,12.25,11.25,12.0,222400,5.875,6.125,5.625,6.0,444800,0.0,1.0
1996-01-04,11.75,12.0,10.75,11.5,89400,5.875,6.0,5.375,5.75,178800,0.0,1.0
1996-01-05,11.75,12.25,11.25,12.0,68500,5.875,6.125,5.625,6.0,137000,0.0,1.0
1996-01-08,11.75,11.75,11.75,11.75,800,5.875,5.875,5.875,5.875,1600,0.0,1.0
1996-01-09,11.75,11.75,11.75,11.75,27200,5.875,5.875,5.875,5.875,54400,0.0,1.0
1996-01-10,10.75,10.75,10.75,10.75,800,5.375,5.375,5.375,5.375,1600,0.0,1.0
1996-01-11,10.5,11.25,10.5,10.75,27200,5.25,5.625,5.25,5.375,54400,0.0,1.0
1996-01-12,10.25,10.75,10.25,10.5,29000,5.125,5.375,5.125,5.25,58000,0.0,1.0
1996-01-15,10.0,10.5,9.5,10.0,116600,5.0,5.25,4.75,5.0,233200,0.0,1.0
1996-01-16,10.5,10.5,10.0,10.25,59400,5.25,5.25,5.0,5.125,118800,0.0,1.0
1996-01-17,10.0,10.5,9.5,10.0,5400,5.0,5.25,4.75,5.0,10800,0.0,1.0
1996-01-18,10.5,10.5,10.0,10.25,5800,5.25,5.25,5.0,5.125,11600,0.0,1.0
1996-01-19,10.375,10.5,10.0,10.0,41000,5.1875,5.25,5.0,5.0,82000,0.0,1.0
1996-01-22,9.75,10.5,9.75,10.5,48000,4.875,5.25,4.875,5.25,96000,0.0,1.0
1996-01-23,10.0,10.5,9.75,9.75,2400,5.0,5.25,4.875,4.875,4800,0.0,1.0
1996-01-24,9.75,10.5,9.75,10.5,3800,4.875,5.25,4.875,5.25,7600,0.0,1.0
1996-01-25,10.0,10.5,9.75,9.75,23600,5.0,5.25,4.875,4.875,47200,0.0,1.0
1996-01-26,10.5,10.5,9.75,9.75,194800,5.25,5.25,4.875,4.875,389600,0.0,1.0
1996-01-29,9.25,10.0,9.25,9.5,75200,4.625,5.0,4.625,4.75,150400,0.0,1.0
1996-01-30,9.0,9.75,8.75,9.25,43200,4.5,4.875,4.375,4.625,86400,0.0,1.0
1996-01-31,9.25,10.0,9.25,9.5,132400,4.625,5.0,4.625,4.75,264800,0.0,1.0
1996-02-01,9.0,9.75,8.75,9.25,398300,4.5,4.875,4.375,4.625,796600,0.0,1.0
1996-02-02,9.375,9.5,8.375,9.0,773400,4.6875,4.75,4.1875,4.5,1546800,0.0,1.0
1996-02-05,12.375,12.75,12.0,12.25,294400,6.1875,6.375,6.0,6.125,588800,0.0,1.0
1996-02-06,12.0,12.75,11.75,12.0,118600,6.0,6.375,5.875,6.0,237200,0.0,1.0
1996-02-07,12.125,12.25,11.75,12.25,88100,6.0625,6.125,5.875,6.125,176200,0.0,1.0
1996-02-08,12.125,12.125,11.5,12.0,163200,6.0625,6.0625,5.75,6.0,326400,0.0,1.0
1996-02-09,12.125,12.125,11.75,11.875,240600,6.0625,6.0625,5.875,5.9375,481200,0.0,1.0
1996-02-12,12.125,12.75,11.875,12.125,159100,6.0625,6.375,5.9375,6.0625,318200,0.0,1.0
1996-02-13,11.75,12.25,11.5,12.25,58500,5.875,6.125,5.75,6.125,117000,0.0,1.0
1996-02-14,11.0,12.0,11.0,12.0,104300,5.5,6.0,5.5,6.0,208600,0.0,1.0
1996-02-15,11.0,11.5,10.75,11.0,24400,5.5,5.75,5.375,5.5,48800,0.0,1.0
1996-02-16,11.125,11.25,10.125,11.25,127600,5.5625,5.625,5.0625,5.625,255200,0.0,1.0
1996-02-20,10.625,11.25,10.5,11.25,28100,5.3125,5.625,5.25,5.625,56200,0.0,1.0
1996-02-21,10.875,11.25,10.375,10.75,72100,5.4375,5.625,5.1875,5.375,144200,0.0,1.0
1996-02-22,12.125,12.25,11.5,12.0,301100,6.0625,6.125,5.75,6.0,602200,0.0,1.0
1996-02-23,13.5,13.5,12.125,12.25,625600,6.75,6.75,6.0625,6.125,1251200,0.0,1.0
1996-02-26,13.75,14.5,13.75,13.75,554300,6.875,7.25,6.875,6.875,1108600,0.0,1.0
1996-02-27,13.0,14.25,12.75,13.875,149500,6.5,7.125,6.375,6.9375,299000,0.0,1.0
1996-02-28,13.0,13.0,12.625,13.0,114700,6.5,6.5,6.3125,6.5,229400,0.0,1.0
1996-02-29,14.5,14.5,13.75,13.75,286700,7.25,7.25,6.875,6.875,573400,0.0,1.0
1996-03-01,14.62,14.75,14.25,14.5,213200,7.31,7.375,7.125,7.25,426400,0.0,1.0
1996-03-04,13.5,14.75,13.5,14.75,132500,6.75,7.375,6.75,7.375,265000,0.0,1.0
1996-03-05,13.38,14.0,13.0,13.5,39700,6.69,7.0,6.5,6.75,79400,0.0,1.0
1996-03-06,13.5,14.75,13.5,14.75,8000,6.75,7.375,6.75,7.375,16000,0.0,1.0
1996-03-07,13.375,14.0,13.0,13.5,13200,6.6875,7.0,6.5,6.75,26400,0.0,1.0
1996-03-08,13.5,13.5,13.0,13.5,19000,6.75,6.75,6.5,6.75,38000,0.0,1.0
1996-03-11,12.5,13.25,12.5,13.25,35600,6.25,6.625,6.25,6.625,71200,0.0,1.0
1996-03-12,12.25,12.75,11.75,12.75,200500,6.125,6.375,5.875,6.375,401000,0.0,1.0
1996-03-13,12.5,13.25,12.5,13.25,187400,6.25,6.625,6.25,6.625,374800,0.0,1.0
1996-03-14,12.25,12.75,11.75,12.375,159400,6.125,6.375,5.875,6.1875,318800,0.0,1.0
1996-03-15,11.75,12.75,11.75,12.25,41800,5.875,6.375,5.875,6.125,83600,0.0,1.0
1996-03-18,13.25,13.25,12.0,12.5,58100,6.625,6.625,6.0,6.25,116200,0.0,1.0
1996-03-19,13.62,14.5,13.25,13.75,131200,6.81,7.25,6.625,6.875,262400,0.0,1.0
1996-03-20,13.25,13.25,12.0,12.5,35900,6.625,6.625,6.0,6.25,71800,0.0,1.0
1996-03-21,13.625,14.5,13.25,13.75,174600,6.8125,7.25,6.625,6.875,349200,0.0,1.0
1996-03-22,13.5,13.625,13.25,13.625,32600,6.75,6.8125,6.625,6.8125,65200,0.0,1.0
1996-03-25,13.75,13.75,13.5,13.5,36100,6.875,6.875,6.75,6.75,72200,0.0,1.0
1996-03-26,12.75,13.62,12.12,13.5,118200,6.375,6.81,6.06,6.75,236400,0.0,1.0
1996-03-27,13.75,13.75,13.5,13.5,138200,6.875,6.875,6.75,6.75,276400,0.0,1.0
1996-03-28,12.75,13.625,12.125,13.5,31400,6.375,6.8125,6.0625,6.75,62800,0.0,1.0
1996-03-29,13.25,13.25,12.5,12.75,133200,6.625,6.625,6.25,6.375,266400,0.0,1.0
1996-04-01,13.25,13.25,13.25,13.25,49600,6.625,6.625,6.625,6.625,99200,0.0,1.0
1996-04-02,13.75,14.25,13.75,13.75,49600,6.875,7.125,6.875,6.875,99200,0.0,1.0
1996-04-03,14.125,14.25,13.75,13.75,71500,7.0625,7.125,6.875,6.875,143000,0.0,1.0
1996-04-04,14.0,14.25,13.75,14.25,35200,7.0,7.125,6.875,7.125,70400,0.0,1.0
1996-04-08,13.12,13.75,13.0,13.25,106600,6.56,6.875,6.5,6.625,213200,0.0,1.0
1996-04-09,13.125,13.75,13.0,13.25,69900,6.5625,6.875,6.5,6.625,139800,0.0,1.0
1996-04-10,12.875,13.5,12.75,13.5,73100,6.4375,6.75,6.375,6.75,146200,0.0,1.0
1996-04-11,13.5,13.75,12.75,12.875,36300,6.75,6.875,6.375,6.4375,72600,0.0,1.0
1996-04-12,13.625,14.0,13.25,13.25,15800,6.8125,7.0,6.625,6.625,31600,0.0,1.0
1996-04-15,13.625,13.625,13.625,13.625,45200,6.8125,6.8125,6.8125,6.8125,90400,0.0,1.0
1996-04-16,13.25,13.75,13.0,13.75,45200,6.625,6.875,6.5,6.875,90400,0.0,1.0
1996-04-17,13.25,13.25,13.0,13.25,12200,6.625,6.625,6.5,6.625,24400,0.0,1.0
1996-04-18,13.5,13.5,13.0,13.0,89000,6.75,6.75,6.5,6.5,178000,0.0,1.0
1996-04-19,13.75,14.25,13.0,13.0,220200,6.875,7.125,6.5,6.5,440400,0.0,1.0
1996-04-22,13.75,13.75,13.75,13.75,165300,6.875,6.875,6.875,6.875,330600,0.0,1.0
1996-04-23,11.25,13.0,11.0,12.5,165300,5.625,6.5,5.5,6.25,330600,0.0,1.0
1996-04-24,12.75,13.0,12.0,12.0,78300,6.375,6.5,6.0,6.0,156600,0.0,1.0
1996-04-25,12.625,12.75,12.25,12.75,336500,6.3125,6.375,6.125,6.375,673000,0.0,1.0
1996-04-26,13.125,14.0,12.5,12.5,260800,6.5625,7.0,6.25,6.25,521600,0.0,1.0
1996-04-29,13.125,13.125,13.125,13.125,450600,6.5625,6.5625,6.5625,6.5625,901200,0.0,1.0
1996-04-30,14.25,14.25,13.75,14.25,450600,7.125,7.125,6.875,7.125,901200,0.0,1.0
1996-05-01,14.125,14.5,13.75,14.5,57600,7.0625,7.25,6.875,7.25,115200,0.0,1.0
1996-05-02,12.5,14.12,12.25,14.12,400700,6.25,7.06,6.125,7.06,801400,0.0,1.0
1996-05-03,14.125,14.25,13.75,14.25,264300,7.0625,7.125,6.875,7.125,528600,0.0,1.0
1996-05-06,13.5,14.0,13.5,14.0,23800,6.75,7.0,6.75,7.0,47600,0.0,1.0
1996-05-07,13.44,14.0,13.31,14.0,135800,6.72,7.0,6.655,7.0,271600,0.0,1.0
1996-05-08,13.5,14.0,13.5,14.0,58400,6.75,7.0,6.75,7.0,116800,0.0,1.0
1996-05-09,13.4375,14.0,13.3125,14.0,257900,6.71875,7.0,6.65625,7.0,515800,0.0,1.0
1996-05-10,13.25,13.75,13.0,13.25,339900,6.625,6.875,6.5,6.625,679800,0.0,1.0
1996-05-13,16.25,16.25,14.0,14.5,1180900,8.125,8.125,7.0,7.25,2361800,0.0,1.0
1996-05-14,18.0,18.25,16.75,16.75,1755900,9.0,9.125,8.375,8.375,3511800,0.0,1.0
1996-05-15,16.25,16.25,14.0,14.5,1182800,8.125,8.125,7.0,7.25,2365600,0.0,1.0
1996-05-16,18.0,18.25,16.75,16.75,1542100,9.0,9.125,8.375,8.375,3084200,0.0,1.0
1996-05-17,17.4375,18.25,17.375,18.0,1179900,8.71875,9.125,8.6875,9.0,2359800,0.0,1.0
1996-05-20,17.4375,17.4375,17.4375,17.4375,1329900,8.71875,8.71875,8.71875,8.71875,2659800,0.0,1.0
1996-05-21,19.75,24.0,19.25,24.0,753200,9.875,12.0,9.625,12.0,1506400,0.0,1.0
1996-05-22,23.5,25.25,20.5,20.5,608900,11.75,12.625,10.25,10.25,1217800,0.0,1.0
1996-05-23,19.75,24.0,19.25,24.0,247600,9.875,12.0,9.625,12.0,495200,0.0,1.0
1996-05-24,21.75,22.5,19.5,20.0,710200,10.875,11.25,9.75,10.0,1420400,0.0,1.0
1996-05-28,19.25,22.25,18.25,21.75,484600,9.625,11.125,9.125,10.875,969200,0.0,1.0
1996-05-29,18.75,20.5,18.5,19.25,315800,9.375,10.25,9.25,9.625,631600,0.0,1.0
1996-05-30,19.25,22.25,18.25,21.75,205800,9.625,11.125,9.125,10.875,411600,0.0,1.0
1996-05-31,18.75,20.5,18.5,19.25,287900,9.375,10.25,9.25,9.625,575800,0.0,1.0
1996-06-03,19.88,20.5,19.25,20.25,221100,9.94,10.25,9.625,10.125,442200,0.0,1.0
1996-06-04,19.875,20.5,19.25,20.25,178300,9.9375,10.25,9.625,10.125,356600,0.0,1.0
1996-06-05,19.75,20.25,19.75,19.75,55400,9.875,10.125,9.875,9.875,110800,0.0,1.0
1996-06-06,19.25,20.0,19.25,19.75,227700,9.625,10.0,9.625,9.875,455400,0.0,1.0
1996-06-07,17.75,19.75,17.25,19.7344,367800,8.875,9.875,8.625,9.8672,735600,0.0,1.0
1996-06-10,18.0,19.0,17.25,19.0,205100,9.0,9.5,8.625,9.5,410200,0.0,1.0
1996-06-11,17.75,17.75,17.75,17.75,251000,8.875,8.875,8.875,8.875,502000,0.0,1.0
1996-06-12,20.25,20.25,17.75,18.25,251000,10.125,10.125,8.875,9.125,502000,0.0,1.0
1996-06-13,21.5625,22.0,20.0,20.25,176300,10.78125,11.0,10.0,10.125,352600,0.0,1.0
1996-06-14,20.5,22.0,20.25,22.0,138700,10.25,11.0,10.125,11.0,277400,0.0,1.0
1996-06-17,20.5,20.5,20.5,20.5,273100,10.25,10.25,10.25,10.25,546200,0.0,1.0
1996-06-18,18.0,20.5,17.75,20.0,273100,9.0,10.25,8.875,10.0,546200,0.0,1.0
1996-06-19,17.125,18.5,16.5,18.5,169100,8.5625,9.25,8.25,9.25,338200,0.0,1.0
1996-06-20,17.125,18.75,17.0,17.0,336900,8.5625,9.375,8.5,8.5,673800,0.0,1.0
1996-06-21,18.625,18.75,17.0,17.25,133400,9.3125,9.375,8.5,8.625,266800,0.0,1.0
1996-06-24,21.0,21.25,17.75,18.0,522700,10.5,10.625,8.875,9.0,1045400,0.0,1.0
1996-06-25,21.0,21.25,18.0,18.0,503000,10.5,10.625,9.0,9.0,1006000,0.0,1.0
1996-06-26,21.5,22.25,20.5,21.0,227700,10.75,11.125,10.25,10.5,455400,0.0,1.0
1996-06-27,21.625,22.25,21.25,21.25,244800,10.8125,11.125,10.625,10.625,489600,0.0,1.0
1996-06-28,22.25,22.375,21.25,21.25,200300,11.125,11.1875,10.625,10.625,400600,0.0,1.0
1996-07-01,26.0,26.75,22.25,22.75,942100,13.0,13.375,11.125,11.375,1884200,0.0,1.0
1996-07-02,24.88,26.25,24.5,26.12,429200,12.44,13.125,12.25,13.06,858400,0.0,1.0
1996-07-03,26.0,26.75,22.25,22.75,350400,13.0,13.375,11.125,11.375,700800,0.0,1.0
1996-07-05,24.0,25.0,22.375,24.5,124000,12.0,12.5,11.1875,12.25,248000,0.0,1.0
1996-07-08,23.0,23.25,21.75,22.25,260000,11.5,11.625,10.875,11.125,520000,0.0,1.0
1996-07-09,23.62,24.75,22.25,22.75,446600,11.81,12.375,11.125,11.375,893200,0.0,1.0
1996-07-10,23.0,23.25,21.75,22.25,147800,11.5,11.625,10.875,11.125,295600,0.0,1.0
1996-07-11,23.625,24.75,22.25,22.75,185100,11.8125,12.375,11.125,11.375,370200,0.0,1.0
1996-07-12,23.0,23.5,22.25,22.75,189700,11.5,11.75,11.125,11.375,379400,0.0,1.0
1996-07-15,18.5,21.25,18.25,19.75,390700,9.25,10.625,9.125,9.875,781400,0.0,1.0
1996-07-16,18.75,19.25,18.0,18.25,212700,9.375,9.625,9.0,9.125,425400,0.0,1.0
1996-07-17,18.5,21.25,18.25,19.75,542300,9.25,10.625,9.125,9.875,1084600,0.0,1.0
1996-07-18,18.75,19.25,18.0,18.25,270400,9.375,9.625,9.0,9.125,540800,0.0,1.0
1996-07-19,22.75,24.625,20.75,22.75,416300,11.375,12.3125,10.375,11.375,832600,0.0,1.0
1996-07-22,19.0,20.0,18.0,20.0,215400,9.5,10.0,9.0,10.0,430800,0.0,1.0
1996-07-23,18.25,21.25,18.0,19.25,469800,9.125,10.625,9.0,9.625,939600,0.0,1.0
1996-07-24,19.0,20.0,18.0,20.0,313400,9.5,10.0,9.0,10.0,626800,0.0,1.0
1996-07-25,18.25,21.25,18.0,19.25,194000,9.125,10.625,9.0,9.625,388000,0.0,1.0
1996-07-26,17.75,19.0,16.75,17.75,198500,8.875,9.5,8.375,8.875,397000,0.0,1.0
1996-07-29,18.75,20.5,18.75,20.0,141500,9.375,10.25,9.375,10.0,283000,0.0,1.0
1996-07-30,18.5,19.75,18.5,19.75,39400,9.25,9.875,9.25,9.875,78800,0.0,1.0
1996-07-31,18.75,20.5,18.75,20.0,86300,9.375,10.25,9.375,10.0,172600,0.0,1.0
1996-08-01,18.5,19.75,18.5,19.75,197000,9.25,9.875,9.25,9.875,394000,0.0,1.0
1996-08-02,20.0,20.38,19.75,20.12,107600,10.0,10.19,9.875,10.06,215200,0.0,1.0
1996-08-05,20.25,21.25,19.75,20.38,350500,10.125,10.625,9.875,10.19,701000,0.0,1.0
1996-08-06,20.0,20.5,19.75,20.5,316500,10.0,10.25,9.875,10.25,633000,0.0,1.0
1996-08-07,20.25,21.25,19.75,20.375,179700,10.125,10.625,9.875,10.1875,359400,0.0,1.0
1996-08-08,20.0,20.5,19.75,20.5,131300,10.0,10.25,9.875,10.25,262600,0.0,1.0
1996-08-09,20.375,20.75,19.75,20.25,43300,10.1875,10.375,9.875,10.125,86600,0.0,1.0
1996-08-12,18.75,19.25,18.75,19.0,66000,9.375,9.625,9.375,9.5,132000,0.0,1.0
1996-08-13,18.56,19.0,18.5,18.75,69700,9.28,9.5,9.25,9.375,139400,0.0,1.0
1996-08-14,18.75,19.25,18.75,19.0,120400,9.375,9.625,9.375,9.5,240800,0.0,1.0
1996-08-15,18.5625,19.0,18.5,18.75,87900,9.28125,9.5,9.25,9.375,175800,0.0,1.0
1996-08-16,18.0,18.5,18.0,18.375,494600,9.0,9.25,9.0,9.1875,989200,0.0,1.0
1996-08-19,17.12,17.25,16.5,16.75,84700,8.56,8.625,8.25,8.375,169400,0.0,1.0
1996-08-20,16.5,17.5,16.0,17.25,168200,8.25,8.75,8.0,8.625,336400,0.0,1.0
1996-08-21,17.125,17.25,16.5,16.75,81700,8.5625,8.625,8.25,8.375,163400,0.0,1.0
1996-08-22,16.5,17.5,16.0,17.25,870800,8.25,8.75,8.0,8.625,1741600,0.0,1.0
1996-08-23,15.375,16.5,15.25,16.5,616300,7.6875,8.25,7.625,8.25,1232600,0.0,1.0
1996-08-26,17.0,17.75,16.25,17.0,172000,8.5,8.875,8.125,8.5,344000,0.0,1.0
1996-08-27,19.0,19.5,17.5,17.5,298100,9.5,9.75,8.75,8.75,596200,0.0,1.0
1996-08-28,17.0,17.75,16.25,17.0,294300,8.5,8.875,8.125,8.5,588600,0.0,1.0
1996-08-29,19.0,19.5,17.5,17.5,172300,9.5,9.75,8.75,8.75,344600,0.0,1.0
1996-08-30,20.25,20.75,19.0,19.75,85800,10.125,10.375,9.5,9.875,171600,0.0,1.0
1996-09-03,19.88,20.0,18.0,19.75,163400,9.94,10.0,9.0,9.875,326800,0.0,1.0
1996-09-04,19.875,20.0,18.0,19.75,120400,9.9375,10.0,9.0,9.875,240800,0.0,1.0
1996-09-05,20.0,20.25,19.75,20.0,271300,10.0,10.125,9.875,10.0,542600,0.0,1.0
1996-09-06,19.75,21.0,19.75,20.0,77800,9.875,10.5,9.875,10.0,155600,0.0,1.0
1996-09-09,19.75,19.75,19.75,19.75,169700,9.875,9.875,9.875,9.875,339400,0.0,1.0
1996-09-10,20.25,20.75,19.5,20.25,169700,10.125,10.375,9.75,10.125,339400,0.0,1.0
1996-09-11,21.0,21.0,19.25,20.25,289900,10.5,10.5,9.625,10.125,579800,0.0,1.0
1996-09-12,21.75,21.75,20.25,20.75,149200,10.875,10.875,10.125,10.375,298400,0.0,1.0
1996-09-13,20.75,22.25,20.75,21.75,266600,10.375,11.125,10.375,10.875,533200,0.0,1.0
1996-09-16,20.75,20.75,20.75,20.75,264200,10.375,10.375,10.375,10.375,528400,0.0,1.0
1996-09-17,18.5,20.0,18.5,19.75,264200,9.25,10.0,9.25,9.875,528400,0.0,1.0
1996-09-18,19.0,19.25,18.5,19.0,290800,9.5,9.625,9.25,9.5,581600,0.0,1.0
1996-09-19,19.5,20.0,18.25,19.0,198400,9.75,10.0,9.125,9.5,396800,0.0,1.0
1996-09-20,18.875,19.5,18.5,19.5,189100,9.4375,9.75,9.25,9.75,378200,0.0,1.0
1996-09-23,18.875,18.875,18.875,18.875,65800,9.4375,9.4375,9.4375,9.4375,131600,0.0,1.0
1996-09-24,19.125,19.5,18.75,19.375,65800,9.5625,9.75,9.375,9.6875,131600,0.0,1.0
1996-09-25,18.75,19.25,18.75,19.0,162200,9.375,9.625,9.375,9.5,324400,0.0,1.0
1996-09-26,19.0,19.25,18.875,19.25,150300,9.5,9.625,9.4375,9.625,300600,0.0,1.0
1996-09-27,19.125,19.5,18.5,19.125,88000,9.5625,9.75,9.25,9.5625,176000,0.0,1.0
1996-09-30,19.62,19.75,19.0,19.25,64500,9.81,9.875,9.5,9.625,129000,0.0,1.0
1996-10-01,19.625,19.75,19.0,19.25,166900,9.8125,9.875,9.5,9.625,333800,0.0,1.0
1996-10-02,19.0,20.88,19.0,20.12,306100,9.5,10.44,9.5,10.06,612200,0.0,1.0
1996-10-03,19.875,20.25,19.25,19.75,166900,9.9375,10.125,9.625,9.875,333800,0.0,1.0
1996-10-04,19.0,20.875,19.0,20.25,306100,9.5,10.4375,9.5,10.125,612200,0.0,1.0
1996-10-07,20.75,21.75,20.62,21.75,74600,10.375,10.875,10.31,10.875,149200,0.0,1.0
1996-10-08,20.5,21.0,20.5,20.75,32500,10.25,10.5,10.25,10.375,65000,0.0,1.0
1996-10-09,20.75,21.75,20.625,21.75,113400,10.375,10.875,10.3125,10.875,226800,0.0,1.0
1996-10-10,20.5,21.0,20.5,20.75,116700,10.25,10.5,10.25,10.375,233400,0.0,1.0
1996-10-11,20.25,21.5,20.25,20.5,35500,10.125,10.75,10.125,10.25,71000,0.0,1.0
1996-10-14,19.25,20.5,19.25,19.62,83400,9.625,10.25,9.625,9.81,166800,0.0,1.0
1996-10-15,20.0,20.62,19.5,20.0,105300,10.0,10.31,9.75,10.0,210600,0.0,1.0
1996-10-16,19.25,20.5,19.25,19.625,182000,9.625,10.25,9.625,9.8125,364000,0.0,1.0
1996-10-17,20.0,20.625,19.5,20.0,310400,10.0,10.3125,9.75,10.0,620800,0.0,1.0
1996-10-18,19.5625,20.25,19.25,20.25,303600,9.78125,10.125,9.625,10.125,607200,0.0,1.0
1996-10-21,23.5,23.75,21.5,21.5,865400,11.75,11.875,10.75,10.75,1730800,0.0,1.0
1996-10-22,23.5,23.75,22.62,23.0,405500,11.75,11.875,11.31,11.5,811000,0.0,1.0
1996-10-23,23.5,23.75,21.5,21.5,1582000,11.75,11.875,10.75,10.75,3164000,0.0,1.0
1996-10-24,23.5,23.75,22.625,23.0,1308700,11.75,11.875,11.3125,11.5,2617400,0.0,1.0
1996-10-25,19.875,24.0,18.5,23.5,218600,9.9375,12.0,9.25,11.75,437200,0.0,1.0
1996-10-28,17.38,20.0,16.38,20.0,408600,8.69,10.0,8.19,10.0,817200,0.0,1.0
1996-10-29,17.75,18.0,17.25,17.75,274600,8.875,9.0,8.625,8.875,549200,0.0,1.0
1996-10-30,17.375,20.0,16.375,20.0,552900,8.6875,10.0,8.1875,10.0,1105800,0.0,1.0
1996-10-31,17.75,18.0,17.25,17.75,309300,8.875,9.0,8.625,8.875,618600,0.0,1.0
1996-11-01,17.75,18.0,17.25,17.5,223900,8.875,9.0,8.625,8.75,447800,0.0,1.0
1996-11-04,16.62,17.25,16.25,17.25,240000,8.31,8.625,8.125,8.625,480000,0.0,1.0
1996-11-05,16.625,17.25,16.25,17.25,355400,8.3125,8.625,8.125,8.625,710800,0.0,1.0
1996-11-06,18.0,18.125,16.25,16.25,171100,9.0,9.0625,8.125,8.125,342200,0.0,1.0
1996-11-07,19.5,19.75,17.875,18.25,104900,9.75,9.875,8.9375,9.125,209800,0.0,1.0
1996-11-08,20.0,20.25,19.25,19.25,107400,10.0,10.125,9.625,9.625,214800,0.0,1.0
1996-11-11,20.0,20.25,18.75,18.75,96100,10.0,10.125,9.375,9.375,192200,0.0,1.0
1996-11-12,20.0,20.25,18.75,20.0,196700,10.0,10.125,9.375,10.0,393400,0.0,1.0
1996-11-13,19.75,21.0,19.375,20.75,114400,9.875,10.5,9.6875,10.375,228800,0.0,1.0
1996-11-14,18.75,20.0,18.25,19.75,29300,9.375,10.0,9.125,9.875,58600,0.0,1.0
1996-11-15,18.5,19.0,18.375,18.5,259300,9.25,9.5,9.1875,9.25,518600,0.0,1.0
1996-11-18,18.0,18.0,17.38,18.0,40500,9.0,9.0,8.69,9.0,81000,0.0,1.0
1996-11-19,18.0,18.0,17.375,18.0,137900,9.0,9.0,8.6875,9.0,275800,0.0,1.0
1996-11-20,17.5,18.0,17.0,17.375,107700,8.75,9.0,8.5,8.6875,215400,0.0,1.0
1996-11-21,17.25,17.75,17.25,17.5,275000,8.625,8.875,8.625,8.75,550000,0.0,1.0
1996-11-22,17.125,17.375,16.875,17.0,141600,8.5625,8.6875,8.4375,8.5,283200,0.0,1.0
1996-11-25,17.125,17.125,17.125,17.125,100400,8.5625,8.5625,8.5625,8.5625,200800,0.0,1.0
1996-11-26,18.25,18.5,17.25,17.5,100400,9.125,9.25,8.625,8.75,200800,0.0,1.0
1996-11-27,17.5,18.25,17.25,17.5,96500,8.75,9.125,8.625,8.75,193000,0.0,1.0
1996-11-29,19.88,20.0,17.88,18.25,139200,9.94,10.0,8.94,9.125,278400,0.0,1.0
1996-12-02,19.25,19.75,18.38,19.5,116100,9.625,9.875,9.19,9.75,232200,0.0,1.0
1996-12-03,19.75,19.75,19.12,19.5,51100,9.875,9.875,9.56,9.75,102200,0.0,1.0
1996-12-04,18.88,19.5,18.62,19.25,111900,9.44,9.75,9.31,9.625,223800,0.0,1.0
1996-12-05,18.38,19.12,18.38,18.75,108100,9.19,9.56,9.19,9.375,216200,0.0,1.0
1996-12-06,18.38,18.62,17.88,17.88,312000,9.19,9.31,8.94,8.94,624000,0.0,1.0
1996-12-09,18.75,19.0,18.38,18.5,385500,9.375,9.5,9.19,9.25,771000,0.0,1.0
1996-12-10,20.0,20.0,18.62,19.0,115600,10.0,10.0,9.31,9.5,231200,0.0,1.0
1996-12-11,19.62,19.75,18.75,19.25,117200,9.81,9.875,9.375,9.625,234400,0.0,1.0
1996-12-12,19.06,20.25,19.0,20.0,101300,9.53,10.125,9.5,10.0,202600,0.0,1.0
1996-12-13,19.12,19.5,19.0,19.0,38000,9.56,9.75,9.5,9.5,76000,0.0,1.0
1996-12-16,18.25,19.5,18.25,19.0,44700,9.125,9.75,9.125,9.5,89400,0.0,1.0
1996-12-17,18.88,18.88,17.88,18.25,63400,9.44,9.44,8.94,9.125,126800,0.0,1.0
1996-12-18,18.12,19.0,17.94,18.62,81100,9.06,9.5,8.97,9.31,162200,0.0,1.0
1996-12-19,17.88,18.62,17.38,18.0,93500,8.94,9.31,8.69,9.0,187000,0.0,1.0
1996-12-20,17.38,18.38,17.25,18.0,188700,8.69,9.19,8.625,9.0,377400,0.0,1.0
1996-12-23,18.25,18.25,18.25,18.25,274300,9.125,9.125,9.125,9.125,548600,0.0,1.0
1996-12-24,18.25,18.25,18.25,18.25,36900,9.125,9.125,9.125,9.125,73800,0.0,1.0
1996-12-26,17.0,17.75,16.5,17.75,138400,8.5,8.875,8.25,8.875,276800,0.0,1.0
1996-12-27,16.12,17.0,16.0,17.0,166700,8.06,8.5,8.0,8.5,333400,0.0,1.0
1996-12-30,15.88,16.38,14.75,16.0,458200,7.94,8.19,7.375,8.0,916400,0.0,1.0
1996-12-31,15.38,16.25,15.25,16.0,489700,7.69,8.125,7.625,8.0,979400,0.0,1.0
1997-01-02,16.0,16.25,15.25,15.25,416600,8.0,8.125,7.625,7.625,833200,0.0,1.0
1997-01-03,15.88,16.38,15.75,16.0,158000,7.94,8.19,7.875,8.0,316000,0.0,1.0
1997-01-06,16.38,16.63,15.75,15.75,186900,8.19,8.315,7.875,7.875,373800,0.0,1.0
1997-01-07,16.13,16.63,16.13,16.63,91300,8.065,8.315,8.065,8.315,182600,0.0,1.0
1997-01-08,16.25,16.5,16.0,16.25,278900,8.125,8.25,8.0,8.125,557800,0.0,1.0
1997-01-09,16.0,16.25,16.0,16.25,59900,8.0,8.125,8.0,8.125,119800,0.0,1.0
1997-01-10,15.63,16.0,15.25,15.75,195700,7.815,8.0,7.625,7.875,391400,0.0,1.0
1997-01-13,16.88,17.13,15.63,16.38,219900,8.44,8.565,7.815,8.19,439800,0.0,1.0
1997-01-14,18.13,18.25,16.88,16.88,358600,9.065,9.125,8.44,8.44,717200,0.0,1.0
1997-01-15,16.75,18.0,16.63,17.52,308100,8.375,9.0,8.315,8.76,616200,0.0,1.0
1997-01-16,18.0,18.38,16.88,16.88,385800,9.0,9.19,8.44,8.44,771600,0.0,1.0
1997-01-17,17.5,18.38,17.13,18.25,309600,8.75,9.19,8.565,9.125,619200,0.0,1.0
1997-01-20,18.13,18.63,17.75,18.0,265100,9.065,9.315,8.875,9.0,530200,0.0,1.0
1997-01-21,18.38,18.5,18.0,18.25,212500,9.19,9.25,9.0,9.125,425000,0.0,1.0
1997-01-22,19.5,19.5,18.25,18.25,500500,9.75,9.75,9.125,9.125,1001000,0.0,1.0
1997-01-23,23.63,24.25,21.25,22.0,2741500,11.815,12.125,10.625,11.0,5483000,0.0,1.0
1997-01-24,24.25,24.88,22.88,23.25,882400,12.125,12.44,11.44,11.625,1764800,0.0,1.0
1997-01-27,24.0,25.13,23.5,24.63,461700,12.0,12.565,11.75,12.315,923400,0.0,1.0
1997-01-28,25.22,25.25,24.5,24.75,383100,12.61,12.625,12.25,12.375,766200,0.0,1.0
1997-01-29,24.25,25.25,24.0,24.88,318700,12.125,12.625,12.0,12.44,637400,0.0,1.0
1997-01-30,24.25,24.5,23.38,24.5,238400,12.125,12.25,11.69,12.25,476800,0.0,1.0
1997-01-31,22.5,24.38,22.0,24.38,211800,11.25,12.19,11.0,12.19,423600,0.0,1.0
1997-02-03,23.25,24.5,22.75,23.25,423500,11.625,12.25,11.375,11.625,847000,0.0,1.0
1997-02-04,22.19,23.75,22.0,23.75,245600,11.095,11.875,11.0,11.875,491200,0.0,1.0
1997-02-05,20.38,22.5,19.63,22.5,691600,10.19,11.25,9.815,11.25,1383200,0.0,1.0
1997-02-06,20.25,21.5,19.75,20.63,596900,10.125,10.75,9.875,10.315,1193800,0.0,1.0
1997-02-07,19.88,21.75,19.63,21.38,611800,9.94,10.875,9.815,10.69,1223600,0.0,1.0
1997-02-10,20.0,20.5,19.25,20.25,180200,10.0,10.25,9.625,10.125,360400,0.0,1.0
1997-02-11,20.13,20.38,19.75,20.25,139600,10.065,10.19,9.875,10.125,279200,0.0,1.0
1997-02-12,21.0,21.5,20.25,20.63,163600,10.5,10.75,10.125,10.315,327200,0.0,1.0
1997-02-13,20.63,21.63,20.5,21.0,108700,10.315,10.815,10.25,10.5,217400,0.0,1.0
1997-02-14,20.13,21.13,20.13,20.63,151400,10.065,10.565,10.065,10.315,302800,0.0,1.0
1997-02-18,21.38,21.75,20.0,20.13,184600,10.69,10.875,10.0,10.065,369200,0.0,1.0
1997-02-19,20.75,21.75,20.13,20.75,135800,10.375,10.875,10.065,10.375,271600,0.0,1.0
1997-02-20,20.38,21.0,20.0,20.75,148300,10.19,10.5,10.0,10.375,296600,0.0,1.0
1997-02-21,19.13,20.25,19.0,19.75,248800,9.565,10.125,9.5,9.875,497600,0.0,1.0
1997-02-24,19.5,19.5,19.0,19.5,101000,9.75,9.75,9.5,9.75,202000,0.0,1.0
1997-02-25,18.75,19.75,18.75,19.13,93500,9.375,9.875,9.375,9.565,187000,0.0,1.0
1997-02-26,17.38,18.63,16.88,18.0,361400,8.69,9.315,8.44,9.0,722800,0.0,1.0
1997-02-27,17.13,17.5,16.75,17.5,169200,8.565,8.75,8.375,8.75,338400,0.0,1.0
1997-02-28,16.75,17.5,16.06,17.0,317200,8.375,8.75,8.03,8.5,634400,0.0,1.0
1997-03-03,17.38,17.5,16.5,17.25,114500,8.69,8.75,8.25,8.625,229000,0.0,1.0
1997-03-04,17.75,18.25,17.5,17.63,227300,8.875,9.125,8.75,8.815,454600,0.0,1.0
1997-03-05,17.5,18.25,17.5,17.75,204800,8.75,9.125,8.75,8.875,409600,0.0,1.0
1997-03-06,17.0,17.75,16.63,17.5,95700,8.5,8.875,8.315,8.75,191400,0.0,1.0
1997-03-07,15.63,17.0,15.13,17.0,434100,7.815,8.5,7.565,8.5,868200,0.0,1.0
1997-03-10,15.69,16.25,15.38,16.0,333400,7.845,8.125,7.69,8.0,666800,0.0,1.0
1997-03-11,16.88,17.0,15.75,16.0,210300,8.44,8.5,7.875,8.0,420600,0.0,1.0
1997-03-12,16.5,16.88,16.13,16.88,95500,8.25,8.44,8.065,8.44,191000,0.0,1.0
1997-03-13,15.88,16.75,15.88,16.5,187700,7.94,8.375,7.94,8.25,375400,0.0,1.0
1997-03-14,15.75,17.0,15.75,17.0,116400,7.875,8.5,7.875,8.5,232800,0.0,1.0
1997-03-17,15.06,16.0,14.75,16.0,154900,7.53,8.0,7.375,8.0,309800,0.0,1.0
1997-03-18,14.25,15.75,13.5,15.75,374000,7.125,7.875,6.75,7.875,748000,0.0,1.0
1997-03-19,13.38,14.25,12.75,13.63,331300,6.69,7.125,6.375,6.815,662600,0.0,1.0
1997-03-20,15.0,15.0,13.5,13.75,173000,7.5,7.5,6.75,6.875,346000,0.0,1.0
1997-03-21,15.0,15.88,14.5,15.0,123900,7.5,7.94,7.25,7.5,247800,0.0,1.0
1997-03-24,14.5,15.13,14.38,15.13,36100,7.25,7.565,7.19,7.565,72200,0.0,1.0
1997-03-25,14.75,15.13,14.5,14.5,52400,7.375,7.565,7.25,7.25,104800,0.0,1.0
1997-03-26,14.63,15.0,14.5,15.0,94900,7.315,7.5,7.25,7.5,189800,0.0,1.0
1997-03-27,14.5,15.0,14.38,14.88,51800,7.25,7.5,7.19,7.44,103600,0.0,1.0
1997-03-31,13.75,14.75,13.38,14.75,175100,6.875,7.375,6.69,7.375,350200,0.0,1.0
1997-04-01,13.06,14.0,12.5,13.38,184800,6.53,7.0,6.25,6.69,369600,0.0,1.0
1997-04-02,13.0,13.13,12.75,13.13,99000,6.5,6.565,6.375,6.565,198000,0.0,1.0
1997-04-03,12.0,13.13,11.25,12.75,215900,6.0,6.565,5.625,6.375,431800,0.0,1.0
1997-04-04,13.63,13.88,12.0,12.25,446800,6.815,6.94,6.0,6.125,893600,0.0,1.0
1997-04-07,12.5,14.13,12.5,13.75,186100,6.25,7.065,6.25,6.875,372200,0.0,1.0
1997-04-08,13.25,13.25,11.88,12.5,184900,6.625,6.625,5.94,6.25,369800,0.0,1.0
1997-04-09,14.75,15.25,13.75,14.5,443900,7.375,7.625,6.875,7.25,887800,0.0,1.0
1997-04-10,15.0,15.63,14.5,14.88,150300,7.5,7.815,7.25,7.44,300600,0.0,1.0
1997-04-11,14.38,14.88,13.88,14.25,98900,7.19,7.44,6.94,7.125,197800,0.0,1.0
1997-04-14,16.63,16.63,14.25,15.0,219600,8.315,8.315,7.125,7.5,439200,0.0,1.0
1997-04-15,16.88,17.5,16.13,16.63,394900,8.44,8.75,8.065,8.315,789800,0.0,1.0
1997-04-16,15.75,18.0,15.75,17.25,443800,7.875,9.0,7.875,8.625,887600,0.0,1.0
1997-04-17,13.88,17.0,13.5,16.0,658200,6.94,8.5,6.75,8.0,1316400,0.0,1.0
1997-04-18,13.75,14.75,13.0,14.38,233700,6.875,7.375,6.5,7.19,467400,0.0,1.0
1997-04-21,13.13,13.88,12.81,13.63,458400,6.565,6.94,6.405,6.815,916800,0.0,1.0
1997-04-22,13.19,13.38,12.88,13.13,310100,6.595,6.69,6.44,6.565,620200,0.0,1.0
1997-04-23,15.25,15.5,13.13,13.13,502300,7.625,7.75,6.565,6.565,1004600,0.0,1.0
1997-04-24,15.0,15.75,14.38,15.0,183300,7.5,7.875,7.19,7.5,366600,0.0,1.0
1997-04-25,14.5,15.63,14.25,15.25,131500,7.25,7.815,7.125,7.625,263000,0.0,1.0
1997-04-28,14.38,14.75,13.75,14.25,50400,7.19,7.375,6.875,7.125,100800,0.0,1.0
1997-04-29,15.0,15.25,14.0,14.25,338400,7.5,7.625,7.0,7.125,676800,0.0,1.0
1997-04-30,16.5,16.75,15.0,15.5,608800,8.25,8.375,7.5,7.75,1217600,0.0,1.0
1997-05-01,17.0,17.5,16.38,17.13,323300,8.5,8.75,8.19,8.565,646600,0.0,1.0
1997-05-02,17.0,17.38,16.5,17.0,218100,8.5,8.69,8.25,8.5,436200,0.0,1.0
1997-05-05,17.13,17.75,16.5,17.38,201100,8.565,8.875,8.25,8.69,402200,0.0,1.0
1997-05-06,17.5,17.81,16.5,17.0,253500,8.75,8.905,8.25,8.5,507000,0.0,1.0
1997-05-07,18.0,18.25,17.13,17.63,552900,9.0,9.125,8.565,8.815,1105800,0.0,1.0
1997-05-08,18.88,19.5,17.75,18.25,304500,9.44,9.75,8.875,9.125,609000,0.0,1.0
1997-05-09,19.25,19.5,18.88,19.25,252400,9.625,9.75,9.44,9.625,504800,0.0,1.0
1997-05-12,19.0,19.5,18.75,18.88,118300,9.5,9.75,9.375,9.44,236600,0.0,1.0
1997-05-13,19.38,19.75,19.0,19.0,277100,9.69,9.875,9.5,9.5,554200,0.0,1.0
1997-05-14,19.63,20.0,19.0,19.63,267500,9.815,10.0,9.5,9.815,535000,0.0,1.0
1997-05-15,20.75,21.0,19.25,19.63,259500,10.375,10.5,9.625,9.815,519000,0.0,1.0
1997-05-16,19.5,20.88,19.5,20.38,143700,9.75,10.44,9.75,10.19,287400,0.0,1.0
1997-05-19,16.81,20.0,16.81,19.5,604000,8.405,10.0,8.405,9.75,1208000,0.0,1.0
1997-05-20,16.63,17.63,16.5,17.38,326800,8.315,8.815,8.25,8.69,653600,0.0,1.0
1997-05-21,15.63,17.0,15.63,17.0,210200,7.815,8.5,7.815,8.5,420400,0.0,1.0
1997-05-22,15.0,16.25,14.63,16.0,1340200,7.5,8.125,7.315,8.0,2680400,0.0,1.0
1997-05-23,15.75,16.25,15.25,15.75,703700,7.875,8.125,7.625,7.875,1407400,0.0,1.0
1997-05-27,16.38,16.75,15.25,16.38,403900,8.19,8.375,7.625,8.19,807800,0.0,1.0
1997-05-28,16.38,17.38,16.0,16.75,279400,8.19,8.69,8.0,8.375,558800,0.0,1.0
1997-05-29,16.0,16.75,16.0,16.75,48000,8.0,8.375,8.0,8.375,96000,0.0,1.0
1997-05-30,16.5,16.75,15.25,15.5,216800,8.25,8.375,7.625,7.75,433600,0.0,1.0
1997-06-02,16.75,16.75,16.25,16.5,64600,8.375,8.375,8.125,8.25,129200,0.0,1.0
1997-06-03,16.0,16.75,16.0,16.38,113200,8.0,8.375,8.0,8.19,226400,0.0,1.0
1997-06-04,16.13,16.38,15.25,16.38,202100,8.065,8.19,7.625,8.19,404200,0.0,1.0
1997-06-05,16.5,17.0,15.5,15.63,303100,8.25,8.5,7.75,7.815,606200,0.0,1.0
1997-06-06,16.25,16.98,16.13,16.75,332800,8.125,8.49,8.065,8.375,665600,0.0,1.0
1997-06-09,18.75,18.75,16.5,18.25,1302300,9.375,9.375,8.25,9.125,2604600,0.0,1.0
1997-06-10,17.63,19.75,17.25,18.88,941200,8.815,9.875,8.625,9.44,1882400,0.0,1.0
1997-06-11,17.0,17.75,16.63,17.38,408000,8.5,8.875,8.315,8.69,816000,0.0,1.0
1997-06-12,17.13,17.25,16.56,17.0,250700,8.565,8.625,8.28,8.5,501400,0.0,1.0
1997-06-13,17.63,17.75,17.25,17.38,206500,8.815,8.875,8.625,8.69,413000,0.0,1.0
1997-06-16,17.5,18.5,17.25,17.63,243700,8.75,9.25,8.625,8.815,487400,0.0,1.0
1997-06-17,17.75,18.13,16.5,17.25,554500,8.875,9.065,8.25,8.625,1109000,0.0,1.0
1997-06-18,16.94,17.75,16.63,17.25,750700,8.47,8.875,8.315,8.625,1501400,0.0,1.0
1997-06-19,16.75,17.5,16.25,16.88,438500,8.375,8.75,8.125,8.44,877000,0.0,1.0
1997-06-20,16.63,16.75,15.75,16.63,523400,8.315,8.375,7.875,8.315,1046800,0.0,1.0
1997-06-23,18.0,18.75,16.38,16.63,771600,9.0,9.375,8.19,8.315,1543200,0.0,1.0
1997-06-24,17.63,18.63,17.0,18.0,386800,8.815,9.315,8.5,9.0,773600,0.0,1.0
1997-06-25,17.38,18.75,17.13,17.38,307400,8.69,9.375,8.565,8.69,614800,0.0,1.0
1997-06-26,16.5,17.88,16.5,17.25,446800,8.25,8.94,8.25,8.625,893600,0.0,1.0
1997-06-27,16.56,17.0,16.38,16.88,239900,8.28,8.5,8.19,8.44,479800,0.0,1.0
1997-06-30,17.13,17.63,16.38,16.75,407200,8.565,8.815,8.19,8.375,814400,0.0,1.0
1997-07-01,17.06,18.5,17.0,17.0,268700,8.53,9.25,8.5,8.5,537400,0.0,1.0
1997-07-02,17.13,17.5,16.75,17.0,133100,8.565,8.75,8.375,8.5,266200,0.0,1.0
1997-07-03,16.88,17.13,16.75,17.13,94100,8.44,8.565,8.375,8.565,188200,0.0,1.0
1997-07-07,17.0,17.5,16.88,16.88,65300,8.5,8.75,8.44,8.44,130600,0.0,1.0
1997-07-08,18.13,18.38,16.88,17.0,495100,9.065,9.19,8.44,8.5,990200,0.0,1.0
1997-07-09,18.63,18.75,17.5,17.88,566000,9.315,9.375,8.75,8.94,1132000,0.0,1.0
1997-07-10,18.38,18.38,18.0,18.38,590600,9.19,9.19,9.0,9.19,1181200,0.0,1.0
1997-07-11,19.5,19.75,19.13,19.38,398800,9.75,9.875,9.565,9.69,797600,0.0,1.0
1997-07-14,20.5,20.88,19.5,19.75,416800,10.25,10.44,9.75,9.875,833600,0.0,1.0
1997-07-15,19.13,21.0,19.13,20.88,740600,9.565,10.5,9.565,10.44,1481200,0.0,1.0
1997-07-16,19.5,19.75,19.25,19.5,340600,9.75,9.875,9.625,9.75,681200,0.0,1.0
1997-07-17,20.0,20.0,17.25,18.63,1278600,10.0,10.0,8.625,9.315,2557200,0.0,1.0
1997-07-18,18.75,19.25,18.5,18.75,413800,9.375,9.625,9.25,9.375,827600,0.0,1.0
1997-07-21,18.56,19.0,18.38,18.88,368100,9.28,9.5,9.19,9.44,736200,0.0,1.0
1997-07-22,17.75,18.25,17.63,18.13,136600,8.875,9.125,8.815,9.065,273200,0.0,1.0
1997-07-23,17.89,18.25,17.63,18.13,271500,8.945,9.125,8.815,9.065,543000,0.0,1.0
1997-07-24,17.88,18.25,17.63,18.25,129800,8.94,9.125,8.815,9.125,259600,0.0,1.0
1997-07-25,18.0,18.25,17.25,17.75,343700,9.0,9.125,8.625,8.875,687400,0.0,1.0
1997-07-28,18.13,18.13,17.88,18.13,278400,9.065,9.065,8.94,9.065,556800,0.0,1.0
1997-07-29,18.5,18.75,18.5,18.75,103800,9.25,9.375,9.25,9.375,207600,0.0,1.0
1997-07-30,18.25,18.75,18.25,18.75,164700,9.125,9.375,9.125,9.375,329400,0.0,1.0
1997-07-31,18.5,19.11,18.25,18.88,90400,9.25,9.555,9.125,9.44,180800,0.0,1.0
1997-08-01,18.27,18.75,18.25,18.38,43100,9.135,9.375,9.125,9.19,86200,0.0,1.0
1997-08-04,18.5,18.75,18.25,18.25,105800,9.25,9.375,9.125,9.125,211600,0.0,1.0
1997-08-05,18.63,19.13,18.25,18.75,103400,9.315,9.565,9.125,9.375,206800,0.0,1.0
1997-08-06,18.38,18.88,18.13,18.88,251500,9.19,9.44,9.065,9.44,503000,0.0,1.0
1997-08-07,18.0,18.38,17.5,18.0,91900,9.0,9.19,8.75,9.0,183800,0.0,1.0
1997-08-08,17.5,17.75,17.13,17.63,106300,8.75,8.875,8.565,8.815,212600,0.0,1.0
1997-08-11,17.0,17.75,16.5,17.75,242900,8.5,8.875,8.25,8.875,485800,0.0,1.0
1997-08-12,16.75,17.25,16.5,17.0,167200,8.375,8.625,8.25,8.5,334400,0.0,1.0
1997-08-13,16.88,17.38,15.81,17.0,939900,8.44,8.69,7.905,8.5,1879800,0.0,1.0
1997-08-14,16.88,17.38,16.75,16.88,112400,8.44,8.69,8.375,8.44,224800,0.0,1.0
1997-08-15,17.0,17.13,16.88,17.13,89400,8.5,8.565,8.44,8.565,178800,0.0,1.0
1997-08-18,17.44,17.44,16.88,17.25,59200,8.72,8.72,8.44,8.625,118400,0.0,1.0
1997-08-19,17.63,18.0,17.5,17.75,85300,8.815,9.0,8.75,8.875,170600,0.0,1.0
1997-08-20,17.75,18.0,17.75,17.75,65800,8.875,9.0,8.875,8.875,131600,0.0,1.0
1997-08-21,17.5,18.0,17.5,17.88,61100,8.75,9.0,8.75,8.94,122200,0.0,1.0
1997-08-22,17.06,17.38,17.0,17.25,51900,8.53,8.69,8.5,8.625,103800,0.0,1.0
1997-08-25,17.13,17.38,16.88,17.38,125100,8.565,8.69,8.44,8.69,250200,0.0,1.0
1997-08-26,18.94,19.0,17.0,17.38,394200,9.47,9.5,8.5,8.69,788400,0.0,1.0
1997-08-27,19.56,19.75,18.88,19.0,385400,9.78,9.875,9.44,9.5,770800,0.0,1.0
1997-08-28,19.13,19.5,18.63,19.25,147900,9.565,9.75,9.315,9.625,295800,0.0,1.0
1997-08-29,19.06,19.25,18.75,19.13,93600,9.53,9.625,9.375,9.565,187200,0.0,1.0
1997-09-02,19.75,20.06,18.88,18.88,222800,9.875,10.03,9.44,9.44,445600,0.0,1.0
1997-09-03,19.69,19.88,19.38,19.75,105400,9.845,9.94,9.69,9.875,210800,0.0,1.0
1997-09-04,19.25,19.75,18.75,19.63,94900,9.625,9.875,9.375,9.815,189800,0.0,1.0
1997-09-05,19.06,19.25,18.88,19.25,21500,9.53,9.625,9.44,9.625,43000,0.0,1.0
1997-09-08,19.38,20.0,19.0,19.25,92100,9.69,10.0,9.5,9.625,184200,0.0,1.0
1997-09-09,17.75,19.5,17.63,19.25,317400,8.875,9.75,8.815,9.625,634800,0.0,1.0
1997-09-10,17.31,18.0,17.0,18.0,818300,8.655,9.0,8.5,9.0,1636600,0.0,1.0
1997-09-11,17.06,17.38,17.0,17.31,106600,8.53,8.69,8.5,8.655,213200,0.0,1.0
1997-09-12,17.0,17.63,16.88,17.38,256000,8.5,8.815,8.44,8.69,512000,0.0,1.0
1997-09-15,17.0,17.25,17.0,17.25,190500,8.5,8.625,8.5,8.625,381000,0.0,1.0
1997-09-16,17.13,17.5,17.0,17.25,381200,8.565,8.75,8.5,8.625,762400,0.0,1.0
1997-09-17,15.69,17.25,15.25,17.25,659300,7.845,8.625,7.625,8.625,1318600,0.0,1.0
1997-09-18,16.13,16.75,14.88,15.69,1002600,8.065,8.375,7.44,7.845,2005200,0.0,1.0
1997-09-19,15.88,16.38,15.75,16.13,529700,7.94,8.19,7.875,8.065,1059400,0.0,1.0
1997-09-22,16.81,16.88,16.13,16.38,372400,8.405,8.44,8.065,8.19,744800,0.0,1.0
1997-09-23,16.75,17.0,16.5,16.88,330100,8.375,8.5,8.25,8.44,660200,0.0,1.0
1997-09-24,16.5,16.88,16.28,16.75,352300,8.25,8.44,8.14,8.375,704600,0.0,1.0
1997-09-25,16.5,16.63,16.25,16.38,73000,8.25,8.315,8.125,8.19,146000,0.0,1.0
1997-09-26,16.63,16.75,16.5,16.5,53300,8.315,8.375,8.25,8.25,106600,0.0,1.0
1997-09-29,16.5,16.75,16.38,16.5,201300,8.25,8.375,8.19,8.25,402600,0.0,1.0
1997-09-30,16.38,16.75,16.25,16.75,94500,8.19,8.375,8.125,8.375,189000,0.0,1.0
1997-10-01,16.19,16.5,16.13,16.5,125500,8.095,8.25,8.065,8.25,251000,0.0,1.0
1997-10-02,12.5,12.88,11.0,12.0,4031700,6.25,6.44,5.5,6.0,8063400,0.0,1.0
1997-10-03,12.63,13.5,12.5,12.75,863700,6.315,6.75,6.25,6.375,1727400,0.0,1.0
1997-10-06,13.06,13.13,12.63,12.75,590800,6.53,6.565,6.315,6.375,1181600,0.0,1.0
1997-10-07,13.13,13.38,13.0,13.25,263000,6.565,6.69,6.5,6.625,526000,0.0,1.0
1997-10-08,13.25,13.25,12.75,13.0,110800,6.625,6.625,6.375,6.5,221600,0.0,1.0
1997-10-09,13.0,13.75,13.0,13.0,231100,6.5,6.875,6.5,6.5,462200,0.0,1.0
1997-10-10,13.25,13.38,13.0,13.0,145700,6.625,6.69,6.5,6.5,291400,0.0,1.0
1997-10-13,13.13,13.44,13.0,13.0,114500,6.565,6.72,6.5,6.5,229000,0.0,1.0
1997-10-14,12.94,13.25,12.88,13.0,154100,6.47,6.625,6.44,6.5,308200,0.0,1.0
1997-10-15,14.0,14.75,13.0,13.63,1018100,7.0,7.375,6.5,6.815,2036200,0.0,1.0
1997-10-16,13.88,14.13,13.5,14.13,255300,6.94,7.065,6.75,7.065,510600,0.0,1.0
1997-10-17,13.75,14.13,13.25,13.63,146900,6.875,7.065,6.625,6.815,293800,0.0,1.0
1997-10-20,13.63,14.0,13.63,13.63,33800,6.815,7.0,6.815,6.815,67600,0.0,1.0
1997-10-21,13.88,14.13,13.5,13.5,77900,6.94,7.065,6.75,6.75,155800,0.0,1.0
1997-10-22,13.5,14.0,13.5,14.0,85400,6.75,7.0,6.75,7.0,170800,0.0,1.0
1997-10-23,13.0,13.75,12.63,13.5,119000,6.5,6.875,6.315,6.75,238000,0.0,1.0
1997-10-24,13.19,13.5,13.0,13.25,87300,6.595,6.75,6.5,6.625,174600,0.0,1.0
1997-10-27,12.0,13.13,12.0,13.0,142400,6.0,6.565,6.0,6.5,284800,0.0,1.0
1997-10-28,12.0,12.13,11.25,11.5,429100,6.0,6.065,5.625,5.75,858200,0.0,1.0
1997-10-29,13.13,13.38,12.0,13.13,427000,6.565,6.69,6.0,6.565,854000,0.0,1.0
1997-10-30,12.38,13.13,12.0,12.5,283100,6.19,6.565,6.0,6.25,566200,0.0,1.0
1997-10-31,12.5,12.88,12.5,12.5,58200,6.25,6.44,6.25,6.25,116400,0.0,1.0
1997-11-03,12.75,13.13,12.38,12.63,96800,6.375,6.565,6.19,6.315,193600,0.0,1.0
1997-11-04,12.5,12.75,12.25,12.5,80900,6.25,6.375,6.125,6.25,161800,0.0,1.0
1997-11-05,12.5,12.63,12.25,12.31,101000,6.25,6.315,6.125,6.155,202000,0.0,1.0
1997-11-06,13.13,13.25,12.25,12.25,269800,6.565,6.625,6.125,6.125,539600,0.0,1.0
1997-11-07,12.88,13.13,12.25,12.25,232200,6.44,6.565,6.125,6.125,464400,0.0,1.0
1997-11-10,12.19,13.13,12.0,13.13,207100,6.095,6.565,6.0,6.565,414200,0.0,1.0
1997-11-11,12.5,12.88,12.25,12.63,127000,6.25,6.44,6.125,6.315,254000,0.0,1.0
1997-11-12,12.13,13.0,12.13,12.44,118900,6.065,6.5,6.065,6.22,237800,0.0,1.0
1997-11-13,12.25,12.5,12.0,12.38,448900,6.125,6.25,6.0,6.19,897800,0.0,1.0
1997-11-14,13.13,13.25,12.38,12.5,222000,6.565,6.625,6.19,6.25,444000,0.0,1.0
1997-11-17,13.81,13.88,13.5,13.5,404900,6.905,6.94,6.75,6.75,809800,0.0,1.0
1997-11-18,13.13,13.75,12.75,13.5,452300,6.565,6.875,6.375,6.75,904600,0.0,1.0
1997-11-19,12.75,13.25,12.63,12.88,160300,6.375,6.625,6.315,6.44,320600,0.0,1.0
1997-11-20,13.0,13.13,12.75,12.75,277500,6.5,6.565,6.375,6.375,555000,0.0,1.0
1997-11-21,13.13,13.19,13.0,13.0,136100,6.565,6.595,6.5,6.5,272200,0.0,1.0
1997-11-24,12.94,13.13,12.75,13.13,120200,6.47,6.565,6.375,6.565,240400,0.0,1.0
1997-11-25,13.0,13.5,12.81,12.88,152700,6.5,6.75,6.405,6.44,305400,0.0,1.0
1997-11-26,12.88,13.31,12.88,13.0,90500,6.44,6.655,6.44,6.5,181000,0.0,1.0
1997-11-28,13.0,13.0,12.88,12.88,7600,6.5,6.5,6.44,6.44,15200,0.0,1.0
1997-12-01,13.0,13.38,12.88,13.0,51000,6.5,6.69,6.44,6.5,102000,0.0,1.0
1997-12-02,13.0,13.13,12.5,12.88,74800,6.5,6.565,6.25,6.44,149600,0.0,1.0
1997-12-03,13.0,13.13,12.63,12.75,75000,6.5,6.565,6.315,6.375,150000,0.0,1.0
1997-12-04,13.13,13.44,12.88,12.88,125300,6.565,6.72,6.44,6.44,250600,0.0,1.0
1997-12-05,12.88,13.25,12.75,13.0,85100,6.44,6.625,6.375,6.5,170200,0.0,1.0
1997-12-08,13.81,14.13,12.75,13.13,264300,6.905,7.065,6.375,6.565,528600,0.0,1.0
1997-12-09,13.63,14.13,13.56,14.0,123900,6.815,7.065,6.78,7.0,247800,0.0,1.0
1997-12-10,13.5,13.88,13.25,13.63,237200,6.75,6.94,6.625,6.815,474400,0.0,1.0
1997-12-11,12.75,13.5,12.75,13.38,53900,6.375,6.75,6.375,6.69,107800,0.0,1.0
1997-12-12,12.44,13.0,12.44,12.63,66700,6.22,6.5,6.22,6.315,133400,0.0,1.0
1997-12-15,12.38,13.0,12.38,12.5,213500,6.19,6.5,6.19,6.25,427000,0.0,1.0
1997-12-16,12.63,12.75,12.38,12.38,104400,6.315,6.375,6.19,6.19,208800,0.0,1.0
1997-12-17,12.25,12.75,12.25,12.38,118100,6.125,6.375,6.125,6.19,236200,0.0,1.0
1997-12-18,12.13,12.69,12.0,12.25,58100,6.065,6.345,6.0,6.125,116200,0.0,1.0
1997-12-19,12.0,12.38,11.63,12.0,83300,6.0,6.19,5.815,6.0,166600,0.0,1.0
1997-12-22,11.63,12.25,11.5,11.88,90700,5.815,6.125,5.75,5.94,181400,0.0,1.0
1997-12-23,11.19,12.0,11.13,11.63,115500,5.595,6.0,5.565,5.815,231000,0.0,1.0
1997-12-24,11.0,11.5,10.88,11.13,113700,5.5,5.75,5.44,5.565,227400,0.0,1.0
1997-12-26,10.88,11.38,10.75,10.75,36000,5.44,5.69,5.375,5.375,72000,0.0,1.0
1997-12-29,10.88,11.38,10.75,10.75,100100,5.44,5.69,5.375,5.375,200200,0.0,1.0
1997-12-30,10.75,11.38,10.25,11.0,212800,5.375,5.69,5.125,5.5,425600,0.0,1.0
1997-12-31,10.88,11.5,10.75,10.75,288300,5.44,5.75,5.375,5.375,576600,0.0,1.0
1998-01-02,11.5,11.75,11.13,11.25,80700,5.75,5.875,5.565,5.625,161400,0.0,1.0
1998-01-05,11.94,12.13,11.5,11.75,134200,5.97,6.065,5.75,5.875,268400,0.0,1.0
1998-01-06,12.44,12.44,11.75,12.0,250200,6.22,6.22,5.875,6.0,500400,0.0,1.0
1998-01-07,12.5,12.5,11.13,12.0,380500,6.25,6.25,5.565,6.0,761000,0.0,1.0
1998-01-08,12.0,12.38,11.94,12.13,107900,6.0,6.19,5.97,6.065,215800,0.0,1.0
1998-01-09,11.19,12.0,11.13,11.88,138400,5.595,6.0,5.565,5.94,276800,0.0,1.0
1998-01-12,11.5,11.5,11.0,11.0,29700,5.75,5.75,5.5,5.5,59400,0.0,1.0
1998-01-13,12.13,12.25,11.5,11.75,37800,6.065,6.125,5.75,5.875,75600,0.0,1.0
1998-01-14,11.88,12.0,11.0,12.0,66700,5.94,6.0,5.5,6.0,133400,0.0,1.0
1998-01-15,11.56,12.0,11.5,12.0,16900,5.78,6.0,5.75,6.0,33800,0.0,1.0
1998-01-16,11.0,11.75,11.0,11.5,152100,5.5,5.875,5.5,5.75,304200,0.0,1.0
1998-01-20,11.19,11.88,11.13,11.13,183600,5.595,5.94,5.565,5.565,367200,0.0,1.0
1998-01-21,11.69,11.75,11.13,11.13,68000,5.845,5.875,5.565,5.565,136000,0.0,1.0
1998-01-22,11.94,12.0,10.63,11.0,320300,5.97,6.0,5.315,5.5,640600,0.0,1.0
1998-01-23,12.5,12.75,11.63,11.63,282800,6.25,6.375,5.815,5.815,565600,0.0,1.0
1998-01-26,12.0,12.5,11.88,12.44,176300,6.0,6.25,5.94,6.22,352600,0.0,1.0
1998-01-27,12.44,12.56,12.13,12.13,108800,6.22,6.28,6.065,6.065,217600,0.0,1.0
1998-01-28,12.13,12.5,12.0,12.5,34500,6.065,6.25,6.0,6.25,69000,0.0,1.0
1998-01-29,11.75,12.13,11.75,11.75,29800,5.875,6.065,5.875,5.875,59600,0.0,1.0
1998-01-30,11.75,11.94,11.69,11.75,42600,5.875,5.97,5.845,5.875,85200,0.0,1.0
1998-02-02,11.38,12.0,11.38,11.75,92900,5.69,6.0,5.69,5.875,185800,0.0,1.0
1998-02-03,11.63,11.88,11.25,11.25,62300,5.815,5.94,5.625,5.625,124600,0.0,1.0
1998-02-04,11.88,12.13,11.5,11.5,69400,5.94,6.065,5.75,5.75,138800,0.0,1.0
1998-02-05,11.81,12.13,11.75,12.0,50800,5.905,6.065,5.875,6.0,101600,0.0,1.0
1998-02-06,11.56,12.06,11.5,11.75,22200,5.78,6.03,5.75,5.875,44400,0.0,1.0
1998-02-09,12.06,12.06,11.38,11.5,128400,6.03,6.03,5.69,5.75,256800,0.0,1.0
1998-02-10,12.75,13.5,11.75,11.75,521600,6.375,6.75,5.875,5.875,1043200,0.0,1.0
1998-02-11,13.0,13.0,12.38,12.38,194000,6.5,6.5,6.19,6.19,388000,0.0,1.0
1998-02-12,12.94,13.38,12.38,12.38,278300,6.47,6.69,6.19,6.19,556600,0.0,1.0
1998-02-13,12.75,12.88,12.69,12.75,24800,6.375,6.44,6.345,6.375,49600,0.0,1.0
1998-02-17,12.75,13.0,12.63,12.63,78400,6.375,6.5,6.315,6.315,156800,0.0,1.0
1998-02-18,12.56,13.0,12.5,12.63,59600,6.28,6.5,6.25,6.315,119200,0.0,1.0
1998-02-19,12.63,12.75,12.5,12.75,155000,6.315,6.375,6.25,6.375,310000,0.0,1.0
1998-02-20,12.38,12.63,12.38,12.63,28800,6.19,6.315,6.19,6.315,57600,0.0,1.0
1998-02-23,12.88,12.88,12.25,12.25,106400,6.44,6.44,6.125,6.125,212800,0.0,1.0
1998-02-24,12.88,13.0,12.81,12.88,87700,6.44,6.5,6.405,6.44,175400,0.0,1.0
1998-02-25,13.0,13.0,12.88,12.88,177000,6.5,6.5,6.44,6.44,354000,0.0,1.0
1998-02-26,12.94,13.13,12.88,13.0,64200,6.47,6.565,6.44,6.5,128400,0.0,1.0
1998-02-27,12.56,12.94,12.38,12.88,31800,6.28,6.47,6.19,6.44,63600,0.0,1.0
1998-03-02,12.31,12.75,12.25,12.75,51400,6.155,6.375,6.125,6.375,102800,0.0,1.0
1998-03-03,12.13,12.63,12.13,12.25,49500,6.065,6.315,6.065,6.125,99000,0.0,1.0
1998-03-04,11.69,12.13,11.63,12.13,84200,5.845,6.065,5.815,6.065,168400,0.0,1.0
1998-03-05,11.31,11.5,11.13,11.5,59100,5.655,5.75,5.565,5.75,118200,0.0,1.0
1998-03-06,11.13,11.63,11.13,11.25,178200,5.565,5.815,5.565,5.625,356400,0.0,1.0
1998-03-09,11.25,11.5,11.13,11.13,50400,5.625,5.75,5.565,5.565,100800,0.0,1.0
1998-03-10,11.31,11.5,11.25,11.25,19700,5.655,5.75,5.625,5.625,39400,0.0,1.0
1998-03-11,11.25,11.5,11.25,11.25,15200,5.625,5.75,5.625,5.625,30400,0.0,1.0
1998-03-12,11.75,11.88,11.25,11.5,92400,5.875,5.94,5.625,5.75,184800,0.0,1.0
1998-03-13,13.0,13.13,11.75,11.75,346600,6.5,6.565,5.875,5.875,693200,0.0,1.0
1998-03-16,13.5,13.69,12.56,12.63,256800,6.75,6.845,6.28,6.315,513600,0.0,1.0
1998-03-17,12.81,13.56,12.75,13.5,98600,6.405,6.78,6.375,6.75,197200,0.0,1.0
1998-03-18,14.5,14.63,12.63,12.63,513300,7.25,7.315,6.315,6.315,1026600,0.0,1.0
1998-03-19,14.75,15.25,14.25,14.5,327200,7.375,7.625,7.125,7.25,654400,0.0,1.0
1998-03-20,15.13,15.25,14.69,15.0,261600,7.565,7.625,7.345,7.5,523200,0.0,1.0
1998-03-23,14.88,15.13,14.5,14.75,175300,7.44,7.565,7.25,7.375,350600,0.0,1.0
1998-03-24,15.63,15.94,14.75,14.75,443200,7.815,7.97,7.375,7.375,886400,0.0,1.0
1998-03-25,14.25,16.0,13.63,16.0,252900,7.125,8.0,6.815,8.0,505800,0.0,1.0
1998-03-26,14.5,14.75,14.38,14.38,46700,7.25,7.375,7.19,7.19,93400,0.0,1.0
1998-03-27,14.5,14.88,14.44,14.5,51900,7.25,7.44,7.22,7.25,103800,0.0,1.0
1998-03-30,14.94,14.94,14.38,14.5,93400,7.47,7.47,7.19,7.25,186800,0.0,1.0
1998-03-31,16.13,16.25,14.63,14.75,337000,8.065,8.125,7.315,7.375,674000,0.0,1.0
1998-04-01,16.38,16.5,15.63,16.0,168400,8.19,8.25,7.815,8.0,336800,0.0,1.0
1998-04-02,16.0,16.5,15.75,16.13,75900,8.0,8.25,7.875,8.065,151800,0.0,1.0
1998-04-03,15.75,16.25,15.31,16.25,82600,7.875,8.125,7.655,8.125,165200,0.0,1.0
1998-04-06,16.0,16.38,15.75,15.88,165200,8.0,8.19,7.875,7.94,330400,0.0,1.0
1998-04-07,15.0,16.25,14.88,16.25,252200,7.5,8.125,7.44,8.125,504400,0.0,1.0
1998-04-08,15.25,15.5,14.88,14.88,61000,7.625,7.75,7.44,7.44,122000,0.0,1.0
1998-04-09,15.63,15.63,14.88,15.25,57400,7.815,7.815,7.44,7.625,114800,0.0,1.0
1998-04-13,15.63,15.63,15.38,15.5,42100,7.815,7.815,7.69,7.75,84200,0.0,1.0
1998-04-14,15.5,15.75,15.13,15.13,39400,7.75,7.875,7.565,7.565,78800,0.0,1.0
1998-04-15,15.5,15.63,14.0,14.75,409000,7.75,7.815,7.0,7.375,818000,0.0,1.0
1998-04-16,16.0,17.0,15.63,15.75,335500,8.0,8.5,7.815,7.875,671000,0.0,1.0
1998-04-17,17.63,18.0,16.38,16.5,637100,8.815,9.0,8.19,8.25,1274200,0.0,1.0
1998-04-20,18.0,18.0,17.38,17.63,256900,9.0,9.0,8.69,8.815,513800,0.0,1.0
1998-04-21,18.0,18.38,17.56,18.0,249100,9.0,9.19,8.78,9.0,498200,0.0,1.0
1998-04-22,17.0,18.0,17.0,17.0,104900,8.5,9.0,8.5,8.5,209800,0.0,1.0
1998-04-23,16.63,17.25,16.63,17.25,56100,8.315,8.625,8.315,8.625,112200,0.0,1.0
1998-04-24,16.63,16.88,16.5,16.5,30300,8.315,8.44,8.25,8.25,60600,0.0,1.0
1998-04-27,16.44,16.63,16.0,16.13,74600,8.22,8.315,8.0,8.065,149200,0.0,1.0
1998-04-28,17.06,17.13,16.5,16.63,121400,8.53,8.565,8.25,8.315,242800,0.0,1.0
1998-04-29,18.0,18.13,16.88,17.25,181700,9.0,9.065,8.44,8.625,363400,0.0,1.0
1998-04-30,17.5,18.25,17.5,18.25,279700,8.75,9.125,8.75,9.125,559400,0.0,1.0
1998-05-01,18.25,18.25,17.38,17.69,627000,9.125,9.125,8.69,8.845,1254000,0.0,1.0
1998-05-04,17.88,18.63,17.75,18.25,380300,8.94,9.315,8.875,9.125,760600,0.0,1.0
1998-05-05,17.5,17.94,17.5,17.63,27600,8.75,8.97,8.75,8.815,55200,0.0,1.0
1998-05-06,17.38,17.88,17.38,17.88,87700,8.69,8.94,8.69,8.94,175400,0.0,1.0
1998-05-07,17.0,17.44,16.88,17.44,152000,8.5,8.72,8.44,8.72,304000,0.0,1.0
1998-05-08,18.5,18.75,17.0,17.13,386400,9.25,9.375,8.5,8.565,772800,0.0,1.0
1998-05-11,18.25,18.5,18.0,18.5,98500,9.125,9.25,9.0,9.25,197000,0.0,1.0
1998-05-12,18.13,18.25,17.63,17.63,26500,9.065,9.125,8.815,8.815,53000,0.0,1.0
1998-05-13,17.75,18.25,17.63,18.0,60800,8.875,9.125,8.815,9.0,121600,0.0,1.0
1998-05-14,17.0,18.0,16.75,18.0,80600,8.5,9.0,8.375,9.0,161200,0.0,1.0
1998-05-15,17.25,17.63,17.25,17.38,68300,8.625,8.815,8.625,8.69,136600,0.0,1.0
1998-05-18,16.75,17.5,16.75,17.0,51100,8.375,8.75,8.375,8.5,102200,0.0,1.0
1998-05-19,15.13,17.13,15.13,16.5,145500,7.565,8.565,7.565,8.25,291000,0.0,1.0
1998-05-20,15.63,15.63,15.19,15.19,66700,7.815,7.815,7.595,7.595,133400,0.0,1.0
1998-05-21,15.63,16.0,15.38,15.5,91700,7.815,8.0,7.69,7.75,183400,0.0,1.0
1998-05-22,15.69,15.88,15.13,15.75,279300,7.845,7.94,7.565,7.875,558600,0.0,1.0
1998-05-26,15.5,15.75,15.0,15.0,36200,7.75,7.875,7.5,7.5,72400,0.0,1.0
1998-05-27,15.5,15.5,14.75,15.0,40000,7.75,7.75,7.375,7.5,80000,0.0,1.0
1998-05-28,16.38,16.75,15.0,15.19,202200,8.19,8.375,7.5,7.595,404400,0.0,1.0
1998-05-29,17.38,17.75,16.63,17.0,180800,8.69,8.875,8.315,8.5,361600,0.0,1.0
1998-06-01,16.0,17.75,15.63,17.75,57600,8.0,8.875,7.815,8.875,115200,0.0,1.0
1998-06-02,15.75,16.63,15.25,16.5,40900,7.875,8.315,7.625,8.25,81800,0.0,1.0
1998-06-03,15.94,16.5,15.25,15.25,25800,7.97,8.25,7.625,7.625,51600,0.0,1.0
1998-06-04,15.5,16.38,14.5,16.25,257000,7.75,8.19,7.25,8.125,514000,0.0,1.0
1998-06-05,15.63,15.88,15.25,15.75,65200,7.815,7.94,7.625,7.875,130400,0.0,1.0
1998-06-08,15.56,15.78,15.38,15.5,21500,7.78,7.89,7.69,7.75,43000,0.0,1.0
1998-06-09,15.25,15.75,15.25,15.5,50300,7.625,7.875,7.625,7.75,100600,0.0,1.0
1998-06-10,15.0,15.62,15.0,15.62,93600,7.5,7.81,7.5,7.81,187200,0.0,1.0
1998-06-11,14.75,15.0,14.25,14.75,76300,7.375,7.5,7.125,7.375,152600,0.0,1.0
1998-06-12,14.0,14.75,13.75,14.75,109200,7.0,7.375,6.875,7.375,218400,0.0,1.0
1998-06-15,13.25,13.88,13.25,13.75,36900,6.625,6.94,6.625,6.875,73800,0.0,1.0
1998-06-16,13.75,14.0,13.63,13.75,27700,6.875,7.0,6.815,6.875,55400,0.0,1.0
1998-06-17,13.63,14.38,13.63,14.0,25000,6.815,7.19,6.815,7.0,50000,0.0,1.0
1998-06-18,13.25,13.75,12.63,13.63,72300,6.625,6.875,6.315,6.815,144600,0.0,1.0
1998-06-19,13.0,13.13,12.5,13.13,87900,6.5,6.565,6.25,6.565,175800,0.0,1.0
1998-06-22,13.25,13.63,12.13,12.5,249400,6.625,6.815,6.065,6.25,498800,0.0,1.0
1998-06-23,14.63,14.88,13.13,13.38,251000,7.315,7.44,6.565,6.69,502000,0.0,1.0
1998-06-24,16.75,19.0,15.25,15.25,1128000,8.375,9.5,7.625,7.625,2256000,0.0,1.0
1998-06-25,15.63,17.5,14.75,17.0,238700,7.815,8.75,7.375,8.5,477400,0.0,1.0
1998-06-26,16.13,16.38,15.5,15.5,33600,8.065,8.19,7.75,7.75,67200,0.0,1.0
1998-06-29,16.13,16.25,15.88,16.0,56600,8.065,8.125,7.94,8.0,113200,0.0,1.0
1998-06-30,15.38,16.0,15.25,15.81,37100,7.69,8.0,7.625,7.905,74200,0.0,1.0
1998-07-01,15.0,15.38,14.38,15.0,32200,7.5,7.69,7.19,7.5,64400,0.0,1.0
1998-07-02,14.25,15.0,14.25,14.63,42800,7.125,7.5,7.125,7.315,85600,0.0,1.0
1998-07-06,14.31,14.75,14.0,14.25,38100,7.155,7.375,7.0,7.125,76200,0.0,1.0
1998-07-07,13.94,14.5,13.75,14.5,74500,6.97,7.25,6.875,7.25,149000,0.0,1.0
1998-07-08,14.0,14.25,13.88,13.88,11000,7.0,7.125,6.94,6.94,22000,0.0,1.0
1998-07-09,15.38,16.0,14.13,14.13,186100,7.69,8.0,7.065,7.065,372200,0.0,1.0
1998-07-10,15.38,15.38,15.0,15.25,58000,7.69,7.69,7.5,7.625,116000,0.0,1.0
1998-07-13,15.5,16.0,14.88,14.88,67500,7.75,8.0,7.44,7.44,135000,0.0,1.0
1998-07-14,16.25,17.19,15.88,16.0,192400,8.125,8.595,7.94,8.0,384800,0.0,1.0
1998-07-15,17.0,17.25,16.0,16.0,187800,8.5,8.625,8.0,8.0,375600,0.0,1.0
1998-07-16,17.94,18.0,16.75,17.0,171800,8.97,9.0,8.375,8.5,343600,0.0,1.0
1998-07-17,17.75,18.0,17.38,18.0,112600,8.875,9.0,8.69,9.0,225200,0.0,1.0
1998-07-20,17.0,17.75,17.0,17.63,93200,8.5,8.875,8.5,8.815,186400,0.0,1.0
1998-07-21,16.0,17.06,15.63,17.0,145100,8.0,8.53,7.815,8.5,290200,0.0,1.0
1998-07-22,16.0,16.38,15.75,15.88,50600,8.0,8.19,7.875,7.94,101200,0.0,1.0
1998-07-23,13.63,14.75,13.5,14.75,986700,6.815,7.375,6.75,7.375,1973400,0.0,1.0
1998-07-24,14.63,14.63,13.63,13.75,55900,7.315,7.315,6.815,6.875,111800,0.0,1.0
1998-07-27,14.5,15.0,14.38,14.75,47700,7.25,7.5,7.19,7.375,95400,0.0,1.0
1998-07-28,13.63,14.5,13.5,14.38,68800,6.815,7.25,6.75,7.19,137600,0.0,1.0
1998-07-29,14.0,14.56,14.0,14.13,37500,7.0,7.28,7.0,7.065,75000,0.0,1.0
1998-07-30,13.88,14.56,13.88,14.56,48900,6.94,7.28,6.94,7.28,97800,0.0,1.0
1998-07-31,13.75,14.13,13.75,13.75,128300,6.875,7.065,6.875,6.875,256600,0.0,1.0
1998-08-03,13.38,14.13,13.38,13.88,74600,6.69,7.065,6.69,6.94,149200,0.0,1.0
1998-08-04,13.44,13.88,13.0,13.88,75600,6.72,6.94,6.5,6.94,151200,0.0,1.0
1998-08-05,12.75,13.5,12.63,13.13,32000,6.375,6.75,6.315,6.565,64000,0.0,1.0
1998-08-06,12.63,13.13,12.25,12.88,169500,6.315,6.565,6.125,6.44,339000,0.0,1.0
1998-08-07,12.75,13.03,12.63,12.75,383700,6.375,6.515,6.315,6.375,767400,0.0,1.0
1998-08-10,12.88,13.13,12.75,13.13,48200,6.44,6.565,6.375,6.565,96400,0.0,1.0
1998-08-11,12.88,12.88,12.25,12.75,47500,6.44,6.44,6.125,6.375,95000,0.0,1.0
1998-08-12,12.88,12.88,12.25,12.75,81700,6.44,6.44,6.125,6.375,163400,0.0,1.0
1998-08-13,12.88,13.0,12.63,12.63,33800,6.44,6.5,6.315,6.315,67600,0.0,1.0
1998-08-14,12.81,13.0,12.75,13.0,67100,6.405,6.5,6.375,6.5,134200,0.0,1.0
1998-08-17,12.5,13.0,12.25,13.0,82100,6.25,6.5,6.125,6.5,164200,0.0,1.0
1998-08-18,12.88,12.94,12.5,12.94,47900,6.44,6.47,6.25,6.47,95800,0.0,1.0
1998-08-19,12.63,13.0,12.63,12.88,41400,6.315,6.5,6.315,6.44,82800,0.0,1.0
1998-08-20,12.75,12.81,12.5,12.75,10900,6.375,6.405,6.25,6.375,21800,0.0,1.0
1998-08-21,11.63,13.0,11.25,12.88,234100,5.815,6.5,5.625,6.44,468200,0.0,1.0
1998-08-24,9.375,11.75,9.375,11.63,125600,4.6875,5.875,4.6875,5.815,251200,0.0,1.0
1998-08-25,11.25,11.63,9.625,10.13,197100,5.625,5.815,4.8125,5.065,394200,0.0,1.0
1998-08-26,10.88,11.25,10.63,10.88,228100,5.44,5.625,5.315,5.44,456200,0.0,1.0
1998-08-27,10.0,10.88,9.875,10.69,73000,5.0,5.44,4.9375,5.345,146000,0.0,1.0
1998-08-28,10.13,10.75,9.75,10.13,87600,5.065,5.375,4.875,5.065,175200,0.0,1.0
1998-08-31,8.25,10.13,7.75,10.0,128700,4.125,5.065,3.875,5.0,257400,0.0,1.0
1998-09-01,8.125,8.75,7.625,8.75,263000,4.0625,4.375,3.8125,4.375,526000,0.0,1.0
1998-09-02,8.875,9.625,8.0,8.125,205900,4.4375,4.8125,4.0,4.0625,411800,0.0,1.0
1998-09-03,9.75,10.13,8.375,8.375,71500,4.875,5.065,4.1875,4.1875,143000,0.0,1.0
1998-09-04,9.25,9.75,9.125,9.5,217900,4.625,4.875,4.5625,4.75,435800,0.0,1.0
1998-09-08,9.563,9.875,9.375,9.875,77700,4.7815,4.9375,4.6875,4.9375,155400,0.0,1.0
1998-09-09,9.375,9.75,9.25,9.75,35200,4.6875,4.875,4.625,4.875,70400,0.0,1.0
1998-09-10,9.125,9.5,9.125,9.313,38100,4.5625,4.75,4.5625,4.6565,76200,0.0,1.0
1998-09-11,9.5,9.5,9.0,9.125,37600,4.75,4.75,4.5,4.5625,75200,0.0,1.0
1998-09-14,9.25,9.5,9.188,9.188,52100,4.625,4.75,4.594,4.594,104200,0.0,1.0
1998-09-15,9.25,9.5,9.25,9.5,18800,4.625,4.75,4.625,4.75,37600,0.0,1.0
1998-09-16,9.5,9.688,9.25,9.5,42800,4.75,4.844,4.625,4.75,85600,0.0,1.0
1998-09-17,9.375,9.5,8.563,9.0,56100,4.6875,4.75,4.2815,4.5,112200,0.0,1.0
1998-09-18,9.625,9.625,9.25,9.25,329400,4.8125,4.8125,4.625,4.625,658800,0.0,1.0
1998-09-21,10.75,10.75,9.125,9.25,98800,5.375,5.375,4.5625,4.625,197600,0.0,1.0
1998-09-22,12.5,12.5,10.5,10.5,104100,6.25,6.25,5.25,5.25,208200,0.0,1.0
1998-09-23,12.25,12.81,11.88,12.25,159700,6.125,6.405,5.94,6.125,319400,0.0,1.0
1998-09-24,11.94,12.34,11.69,12.25,137400,5.97,6.17,5.845,6.125,274800,0.0,1.0
1998-09-25,12.06,12.25,11.81,12.0,36800,6.03,6.125,5.905,6.0,73600,0.0,1.0
1998-09-28,12.0,12.13,12.0,12.0,32300,6.0,6.065,6.0,6.0,64600,0.0,1.0
1998-09-29,11.75,12.13,11.75,11.88,21500,5.875,6.065,5.875,5.94,43000,0.0,1.0
1998-09-30,12.25,12.38,11.75,11.75,342100,6.125,6.19,5.875,5.875,684200,0.0,1.0
1998-10-01,11.88,12.19,11.88,12.0,20600,5.94,6.095,5.94,6.0,41200,0.0,1.0
1998-10-02,11.0,11.88,10.75,11.88,36600,5.5,5.94,5.375,5.94,73200,0.0,1.0
1998-10-05,10.0,11.0,9.625,10.88,39400,5.0,5.5,4.8125,5.44,78800,0.0,1.0
1998-10-06,9.75,10.13,9.5,10.0,31900,4.875,5.065,4.75,5.0,63800,0.0,1.0
1998-10-07,9.875,10.13,9.625,9.625,64000,4.9375,5.065,4.8125,4.8125,128000,0.0,1.0
1998-10-08,9.125,9.5,8.875,9.5,82400,4.5625,4.75,4.4375,4.75,164800,0.0,1.0
1998-10-09,9.5,9.75,9.125,9.125,15600,4.75,4.875,4.5625,4.5625,31200,0.0,1.0
1998-10-12,10.25,10.25,9.438,9.75,24900,5.125,5.125,4.719,4.875,49800,0.0,1.0
1998-10-13,9.875,10.25,9.75,9.75,15200,4.9375,5.125,4.875,4.875,30400,0.0,1.0
1998-10-14,9.875,9.875,9.75,9.75,10600,4.9375,4.9375,4.875,4.875,21200,0.0,1.0
1998-10-15,10.5,10.5,9.625,10.25,391600,5.25,5.25,4.8125,5.125,783200,0.0,1.0
1998-10-16,9.5,10.63,8.75,10.5,151400,4.75,5.315,4.375,5.25,302800,0.0,1.0
1998-10-19,9.875,10.63,9.5,10.13,45100,4.9375,5.315,4.75,5.065,90200,0.0,1.0
1998-10-20,9.813,10.5,9.75,10.0,37200,4.9065,5.25,4.875,5.0,74400,0.0,1.0
1998-10-21,10.56,11.0,10.25,10.25,266600,5.28,5.5,5.125,5.125,533200,0.0,1.0
1998-10-22,11.25,12.88,11.25,12.25,495700,5.625,6.44,5.625,6.125,991400,0.0,1.0
1998-10-23,11.5,12.0,11.25,12.0,156800,5.75,6.0,5.625,6.0,313600,0.0,1.0
1998-10-26,11.5,11.56,11.38,11.38,24800,5.75,5.78,5.69,5.69,49600,0.0,1.0
1998-10-27,11.5,11.63,11.5,11.5,166600,5.75,5.815,5.75,5.75,333200,0.0,1.0
1998-10-28,11.0,11.38,10.88,11.13,31200,5.5,5.69,5.44,5.565,62400,0.0,1.0
1998-10-29,10.88,11.38,10.88,11.0,218600,5.44,5.69,5.44,5.5,437200,0.0,1.0
1998-10-30,10.94,11.38,10.88,10.88,14900,5.47,5.69,5.44,5.44,29800,0.0,1.0
1998-11-02,11.44,11.5,10.88,10.88,60500,5.72,5.75,5.44,5.44,121000,0.0,1.0
1998-11-03,10.88,11.5,10.88,10.88,39600,5.44,5.75,5.44,5.44,79200,0.0,1.0
1998-11-04,11.38,11.5,10.88,10.88,104400,5.69,5.75,5.44,5.44,208800,0.0,1.0
1998-11-05,11.38,11.63,11.38,11.38,43400,5.69,5.815,5.69,5.69,86800,0.0,1.0
1998-11-06,11.38,11.38,11.0,11.38,15500,5.69,5.69,5.5,5.69,31000,0.0,1.0
1998-11-09,11.0,11.38,10.75,11.38,43200,5.5,5.69,5.375,5.69,86400,0.0,1.0
1998-11-10,11.25,11.25,10.94,11.13,278000,5.625,5.625,5.47,5.565,556000,0.0,1.0
1998-11-11,11.63,11.94,11.25,11.5,74700,5.815,5.97,5.625,5.75,149400,0.0,1.0
1998-11-12,11.75,12.0,11.5,11.5,123700,5.875,6.0,5.75,5.75,247400,0.0,1.0
1998-11-13,11.63,11.88,11.63,11.75,46800,5.815,5.94,5.815,5.875,93600,0.0,1.0
1998-11-16,11.94,12.0,11.63,11.75,82200,5.97,6.0,5.815,5.875,164400,0.0,1.0
1998-11-17,11.63,11.88,11.13,11.88,15900,5.815,5.94,5.565,5.94,31800,0.0,1.0
1998-11-18,11.31,11.5,11.0,11.25,56900,5.655,5.75,5.5,5.625,113800,0.0,1.0
1998-11-19,11.5,11.88,11.13,11.13,239000,5.75,5.94,5.565,5.565,478000,0.0,1.0
1998-11-20,12.0,12.25,11.88,11.88,113300,6.0,6.125,5.94,5.94,226600,0.0,1.0
1998-11-23,12.13,12.19,11.75,12.13,58300,6.065,6.095,5.875,6.065,116600,0.0,1.0
1998-11-24,12.13,12.19,11.78,12.0,93100,6.065,6.095,5.89,6.0,186200,0.0,1.0
1998-11-25,12.5,12.5,11.88,12.12,114800,6.25,6.25,5.94,6.06,229600,0.0,1.0
1998-11-27,12.13,12.63,12.13,12.13,17700,6.065,6.315,6.065,6.065,35400,0.0,1.0
1998-11-30,12.69,12.75,12.13,12.13,66700,6.345,6.375,6.065,6.065,133400,0.0,1.0
1998-12-01,15.0,15.19,12.5,12.5,224000,7.5,7.595,6.25,6.25,448000,0.0,1.0
1998-12-02,15.13,15.13,12.75,15.0,145300,7.565,7.565,6.375,7.5,290600,0.0,1.0
1998-12-03,14.63,14.88,14.0,14.88,86500,7.315,7.44,7.0,7.44,173000,0.0,1.0
1998-12-04,15.0,15.25,14.63,15.13,90600,7.5,7.625,7.315,7.565,181200,0.0,1.0
1998-12-07,14.5,15.0,13.88,15.0,38100,7.25,7.5,6.94,7.5,76200,0.0,1.0
1998-12-08,13.63,14.5,13.0,14.5,100700,6.815,7.25,6.5,7.25,201400,0.0,1.0
1998-12-09,14.0,14.0,13.25,13.25,147100,7.0,7.0,6.625,6.625,294200,0.0,1.0
1998-12-10,13.25,13.75,12.63,13.75,151000,6.625,6.875,6.315,6.875,302000,0.0,1.0
1998-12-11,12.13,13.13,11.75,13.13,150100,6.065,6.565,5.875,6.565,300200,0.0,1.0
1998-12-14,12.56,12.56,11.75,12.13,27300,6.28,6.28,5.875,6.065,54600,0.0,1.0
1998-12-15,14.13,15.0,12.5,12.5,286200,7.065,7.5,6.25,6.25,572400,0.0,1.0
1998-12-16,13.38,13.88,13.38,13.88,10700,6.69,6.94,6.69,6.94,21400,0.0,1.0
1998-12-17,13.38,14.0,13.13,14.0,17500,6.69,7.0,6.565,7.0,35000,0.0,1.0
1998-12-18,13.75,13.88,13.13,13.13,26700,6.875,6.94,6.565,6.565,53400,0.0,1.0
1998-12-21,14.88,15.44,13.5,13.5,143400,7.44,7.72,6.75,6.75,286800,0.0,1.0
1998-12-22,15.0,15.88,15.0,15.13,553400,7.5,7.94,7.5,7.565,1106800,0.0,1.0
1998-12-23,16.38,17.13,15.0,15.13,495900,8.19,8.565,7.5,7.565,991800,0.0,1.0
1998-12-24,17.88,18.0,16.5,16.5,115000,8.94,9.0,8.25,8.25,230000,0.0,1.0
1998-12-28,17.0,18.0,16.38,18.0,100800,8.5,9.0,8.19,9.0,201600,0.0,1.0
1998-12-29,16.25,17.13,16.0,17.13,85600,8.125,8.565,8.0,8.565,171200,0.0,1.0
1998-12-30,15.94,16.25,15.5,15.88,83700,7.97,8.125,7.75,7.94,167400,0.0,1.0
1998-12-31,18.75,18.88,15.63,16.13,161900,9.375,9.44,7.815,8.065,323800,0.0,1.0
1999-01-04,17.38,18.13,16.5,18.13,195200,8.69,9.065,8.25,9.065,390400,0.0,1.0
1999-01-05,18.0,18.13,17.25,17.25,138000,9.0,9.065,8.625,8.625,276000,0.0,1.0
1999-01-06,17.75,18.0,17.25,17.75,72900,8.875,9.0,8.625,8.875,145800,0.0,1.0
1999-01-07,17.88,18.13,17.0,17.25,169500,8.94,9.065,8.5,8.625,339000,0.0,1.0
1999-01-08,18.25,18.5,17.88,17.88,342400,9.125,9.25,8.94,8.94,684800,0.0,1.0
1999-01-11,18.0,18.25,17.75,18.0,148900,9.0,9.125,8.875,9.0,297800,0.0,1.0
1999-01-12,17.0,18.0,16.38,18.0,85400,8.5,9.0,8.19,9.0,170800,0.0,1.0
1999-01-13,15.88,17.0,14.88,16.5,247000,7.94,8.5,7.44,8.25,494000,0.0,1.0
1999-01-14,18.0,19.63,17.13,17.13,841300,9.0,9.815,8.565,8.565,1682600,0.0,1.0
1999-01-15,18.0,19.0,17.88,18.0,164300,9.0,9.5,8.94,9.0,328600,0.0,1.0
1999-01-19,17.69,18.75,17.38,18.0,155900,8.845,9.375,8.69,9.0,311800,0.0,1.0
1999-01-20,17.88,18.25,17.13,18.13,210500,8.94,9.125,8.565,9.065,421000,0.0,1.0
1999-01-21,21.13,23.75,18.38,18.5,1703900,10.565,11.875,9.19,9.25,3407800,0.0,1.0
1999-01-22,22.0,23.5,20.69,20.69,1095500,11.0,11.75,10.345,10.345,2191000,0.0,1.0
1999-01-25,23.25,24.06,21.75,22.0,531700,11.625,12.03,10.875,11.0,1063400,0.0,1.0
1999-01-26,25.5,26.13,23.19,23.75,825500,12.75,13.065,11.595,11.875,1651000,0.0,1.0
1999-01-27,23.69,25.38,22.63,25.38,460000,11.845,12.69,11.315,12.69,920000,0.0,1.0
1999-01-28,24.0,24.25,21.63,22.25,617100,12.0,12.125,10.815,11.125,1234200,0.0,1.0
1999-01-29,24.5,25.0,23.13,23.13,599000,12.25,12.5,11.565,11.565,1198000,0.0,1.0
1999-02-01,25.0,25.13,24.38,24.38,487800,12.5,12.565,12.19,12.19,975600,0.0,1.0
1999-02-02,22.25,25.13,22.25,25.0,325700,11.125,12.565,11.125,12.5,651400,0.0,1.0
1999-02-03,22.56,23.0,22.25,22.31,202300,11.28,11.5,11.125,11.155,404600,0.0,1.0
1999-02-04,22.5,22.88,22.38,22.44,218500,11.25,11.44,11.19,11.22,437000,0.0,1.0
1999-02-05,21.25,22.63,20.5,22.44,232100,10.625,11.315,10.25,11.22,464200,0.0,1.0
1999-02-08,20.75,22.0,20.25,21.5,460600,10.375,11.0,10.125,10.75,921200,0.0,1.0
1999-02-09,19.0,20.75,18.88,20.75,281100,9.5,10.375,9.44,10.375,562200,0.0,1.0
1999-02-10,20.06,20.75,18.88,19.5,189000,10.03,10.375,9.44,9.75,378000,0.0,1.0
1999-02-11,21.69,22.25,20.0,20.0,205900,10.845,11.125,10.0,10.0,411800,0.0,1.0
1999-02-12,21.38,22.38,20.88,21.44,145500,10.69,11.19,10.44,10.72,291000,0.0,1.0
1999-02-16,22.0,22.38,21.13,21.13,270000,11.0,11.19,10.565,10.565,540000,0.0,1.0
1999-02-17,21.19,22.44,21.13,22.0,77300,10.595,11.22,10.565,11.0,154600,0.0,1.0
1999-02-18,21.75,22.0,21.06,21.56,114800,10.875,11.0,10.53,10.78,229600,0.0,1.0
1999-02-19,21.63,22.44,21.19,22.13,100100,10.815,11.22,10.595,11.065,200200,0.0,1.0
1999-02-22,22.38,22.44,21.5,21.88,80600,11.19,11.22,10.75,10.94,161200,0.0,1.0
1999-02-23,22.19,22.75,21.56,22.5,91600,11.095,11.375,10.78,11.25,183200,0.0,1.0
1999-02-24,21.63,22.63,21.63,22.5,101300,10.815,11.315,10.815,11.25,202600,0.0,1.0
1999-02-25,22.38,22.63,21.13,21.5,390600,11.19,11.315,10.565,10.75,781200,0.0,1.0
1999-02-26,23.88,25.0,22.38,22.5,478500,11.94,12.5,11.19,11.25,957000,0.0,1.0
1999-03-01,24.75,24.88,23.69,24.13,279100,12.375,12.44,11.845,12.065,558200,0.0,1.0
1999-03-02,24.88,25.81,24.69,24.69,441100,12.44,12.905,12.345,12.345,882200,0.0,1.0
1999-03-03,24.94,25.56,24.88,25.0,414500,12.47,12.78,12.44,12.5,829000,0.0,1.0
1999-03-04,23.81,25.13,23.75,25.0,116200,11.905,12.565,11.875,12.5,232400,0.0,1.0
1999-03-05,23.0,24.5,22.63,23.88,176900,11.5,12.25,11.315,11.94,353800,0.0,1.0
1999-03-08,24.13,24.5,23.0,23.25,355500,12.065,12.25,11.5,11.625,711000,0.0,1.0
1999-03-09,24.5,25.0,23.5,23.75,133000,12.25,12.5,11.75,11.875,266000,0.0,1.0
1999-03-10,27.63,28.88,24.38,24.38,337000,13.815,14.44,12.19,12.19,674000,0.0,1.0
1999-03-11,25.63,28.25,25.63,27.88,299200,12.815,14.125,12.815,13.94,598400,0.0,1.0
1999-03-12,25.13,26.0,23.0,25.63,111500,12.565,13.0,11.5,12.815,223000,0.0,1.0
1999-03-15,26.75,27.0,25.13,25.25,98800,13.375,13.5,12.565,12.625,197600,0.0,1.0
1999-03-16,25.25,27.0,23.88,26.63,99500,12.625,13.5,11.94,13.315,199000,0.0,1.0
1999-03-17,25.31,25.88,24.69,25.13,571900,12.655,12.94,12.345,12.565,1143800,0.0,1.0
1999-03-18,27.0,27.5,23.75,24.81,270200,13.5,13.75,11.875,12.405,540400,0.0,1.0
1999-03-19,26.0,27.25,25.5,26.88,273100,13.0,13.625,12.75,13.44,546200,0.0,1.0
1999-03-22,25.38,26.5,24.63,26.0,134400,12.69,13.25,12.315,13.0,268800,0.0,1.0
1999-03-23,24.5,25.38,22.5,25.0,146800,12.25,12.69,11.25,12.5,293600,0.0,1.0
1999-03-24,25.13,25.75,24.38,25.38,167900,12.565,12.875,12.19,12.69,335800,0.0,1.0
1999-03-25,25.13,26.13,24.25,25.75,82800,12.565,13.065,12.125,12.875,165600,0.0,1.0
1999-03-26,25.25,25.38,23.63,24.88,119600,12.625,12.69,11.815,12.44,239200,0.0,1.0
1999-03-29,27.31,27.5,25.38,25.5,144700,13.655,13.75,12.69,12.75,289400,0.0,1.0
1999-03-30,27.25,27.75,27.0,27.13,54400,13.625,13.875,13.5,13.565,108800,0.0,1.0
1999-03-31,27.63,27.75,27.13,27.13,199400,13.815,13.875,13.565,13.565,398800,0.0,1.0
1999-04-01,28.88,32.0,27.88,28.0,392000,14.44,16.0,13.94,14.0,784000,0.0,1.0
1999-04-05,30.13,30.31,28.75,29.13,161700,15.065,15.155,14.375,14.565,323400,0.0,1.0
1999-04-06,36.75,37.13,29.94,29.94,326700,18.375,18.565,14.97,14.97,653400,0.0,1.0
1999-04-07,35.13,37.88,32.25,37.0,319600,17.565,18.94,16.125,18.5,639200,0.0,1.0
1999-04-08,35.25,36.13,34.63,36.13,126600,17.625,18.065,17.315,18.065,253200,0.0,1.0
1999-04-09,36.0,37.5,35.38,35.88,583900,18.0,18.75,17.69,17.94,1167800,0.0,1.0
1999-04-12,35.38,36.0,34.19,35.38,175700,17.69,18.0,17.095,17.69,351400,0.0,1.0
1999-04-13,36.25,36.75,34.88,35.13,140100,18.125,18.375,17.44,17.565,280200,0.0,1.0
1999-04-14,34.25,37.25,34.25,36.25,231700,17.125,18.625,17.125,18.125,463400,0.0,1.0
1999-04-15,34.0,34.5,29.63,34.5,218300,17.0,17.25,14.815,17.25,436600,0.0,1.0
1999-04-16,35.0,35.0,32.75,34.0,82300,17.5,17.5,16.375,17.0,164600,0.0,1.0
1999-04-19,30.88,35.5,28.69,35.38,236000,15.44,17.75,14.345,17.69,472000,0.0,1.0
1999-04-20,29.38,30.0,27.0,29.0,2793000,14.69,15.0,13.5,14.5,5586000,0.0,1.0
1999-04-21,35.44,35.75,29.5,29.75,1828900,17.72,17.875,14.75,14.875,3657800,0.0,1.0
1999-04-22,37.5,40.13,36.81,38.0,1063600,18.75,20.065,18.405,19.0,2127200,0.0,1.0
1999-04-23,38.13,38.75,37.5,38.38,313400,19.065,19.375,18.75,19.19,626800,0.0,1.0
1999-04-26,43.75,44.88,38.5,38.75,712000,21.875,22.44,19.25,19.375,1424000,0.0,1.0
1999-04-27,46.75,47.75,42.88,43.75,453800,23.375,23.875,21.44,21.875,907600,0.0,1.0
1999-04-28,45.75,47.88,44.88,45.38,521100,22.875,23.94,22.44,22.69,1042200,0.0,1.0
1999-04-29,43.06,46.13,41.88,46.13,283900,21.53,23.065,20.94,23.065,567800,0.0,1.0
1999-04-30,45.63,45.63,42.75,42.75,173600,22.815,22.815,21.375,21.375,347200,0.0,1.0
1999-05-03,43.63,45.88,43.63,45.13,151900,21.815,22.94,21.815,22.565,303800,0.0,1.0
1999-05-04,43.5,44.63,43.38,44.38,411300,21.75,22.315,21.69,22.19,822600,0.0,1.0
1999-05-05,42.19,43.88,40.25,43.88,236900,21.095,21.94,20.125,21.94,473800,0.0,1.0
1999-05-06,43.38,43.88,42.0,42.0,153900,21.69,21.94,21.0,21.0,307800,0.0,1.0
1999-05-07,45.5,45.63,43.25,44.25,231500,22.75,22.815,21.625,22.125,463000,0.0,1.0
1999-05-10,47.0,48.63,45.63,45.75,327600,23.5,24.315,22.815,22.875,655200,0.0,1.0
1999-05-11,48.88,49.25,48.0,48.13,352900,24.44,24.625,24.0,24.065,705800,0.0,1.0
1999-05-12,52.5,53.0,48.88,48.88,268500,26.25,26.5,24.44,24.44,537000,0.0,1.0
1999-05-13,52.88,55.13,52.88,54.0,465600,26.44,27.565,26.44,27.0,931200,0.0,1.0
1999-05-14,49.63,53.13,47.88,52.75,199200,24.815,26.565,23.94,26.375,398400,0.0,1.0
1999-05-17,50.38,51.25,47.13,48.5,269700,25.19,25.625,23.565,24.25,539400,0.0,1.0
1999-05-18,55.06,56.75,50.38,51.0,419300,27.53,28.375,25.19,25.5,838600,0.0,1.0
1999-05-19,55.0,56.5,52.06,55.88,76000,27.5,28.25,26.03,27.94,152000,0.0,1.0
1999-05-20,52.88,55.38,52.88,55.0,259500,26.44,27.69,26.44,27.5,519000,0.0,1.0
1999-05-21,52.13,54.0,51.13,52.88,86700,26.065,27.0,25.565,26.44,173400,0.0,1.0
1999-05-24,51.0,53.25,48.0,52.13,329400,25.5,26.625,24.0,26.065,658800,0.0,1.0
1999-05-25,49.25,52.0,48.0,52.0,174400,24.625,26.0,24.0,26.0,348800,0.0,1.0
1999-05-26,49.88,50.0,46.5,49.88,128600,24.94,25.0,23.25,24.94,257200,0.0,1.0
1999-05-27,49.38,51.13,48.38,49.75,190900,24.69,25.565,24.19,24.875,381800,0.0,1.0
1999-05-28,49.38,49.5,49.13,49.25,68100,24.69,24.75,24.565,24.625,136200,0.0,1.0
1999-06-01,47.75,50.0,47.63,50.0,171000,23.875,25.0,23.815,25.0,342000,0.0,1.0
1999-06-02,48.5,48.88,47.25,47.25,424500,24.25,24.44,23.625,23.625,849000,0.0,1.0
1999-06-03,50.75,53.5,48.44,49.0,403700,25.375,26.75,24.22,24.5,807400,0.0,1.0
1999-06-04,54.44,54.5,50.0,51.13,212700,27.22,27.25,25.0,25.565,425400,0.0,1.0
1999-06-07,58.0,58.63,55.5,56.25,260500,29.0,29.315,27.75,28.125,521000,0.0,1.0
1999-06-08,53.25,56.94,53.25,56.44,311000,26.625,28.47,26.625,28.22,622000,0.0,1.0
1999-06-09,53.5,54.88,53.0,53.5,373500,26.75,27.44,26.5,26.75,747000,0.0,1.0
1999-06-10,53.31,54.63,52.5,53.0,397300,26.655,27.315,26.25,26.5,794600,0.0,1.0
1999-06-11,53.69,54.5,53.25,53.5,527900,26.845,27.25,26.625,26.75,1055800,0.0,1.0
1999-06-14,53.13,54.63,52.38,53.0,159400,26.565,27.315,26.19,26.5,318800,0.0,1.0
1999-06-15,54.0,56.5,53.13,53.13,202300,27.0,28.25,26.565,26.565,404600,0.0,1.0
1999-06-16,57.63,59.0,55.25,55.75,243700,28.815,29.5,27.625,27.875,487400,0.0,1.0
1999-06-17,56.75,58.19,56.75,57.38,128600,28.375,29.095,28.375,28.69,257200,0.0,1.0
1999-06-18,54.5,57.25,54.0,57.13,156700,27.25,28.625,27.0,28.565,313400,0.0,1.0
1999-06-21,53.19,54.5,52.0,54.0,561700,26.595,27.25,26.0,27.0,1123400,0.0,1.0
1999-06-22,51.0,53.88,51.0,53.81,197800,25.5,26.94,25.5,26.905,395600,0.0,1.0
1999-06-23,50.5,51.94,48.88,51.94,252000,25.25,25.97,24.44,25.97,504000,0.0,1.0
1999-06-24,50.0,50.5,49.0,50.5,213500,25.0,25.25,24.5,25.25,427000,0.0,1.0
1999-06-25,48.88,50.13,47.0,49.88,101400,24.44,25.065,23.5,24.94,202800,0.0,1.0
1999-06-28,51.0,51.13,47.25,49.38,127200,25.5,25.565,23.625,24.69,254400,0.0,1.0
1999-06-29,54.0,54.38,51.69,51.75,254300,27.0,27.19,25.845,25.875,508600,0.0,1.0
1999-06-30,57.44,57.5,51.88,54.5,312600,28.72,28.75,25.94,27.25,625200,0.0,1.0
1999-07-01,55.63,56.0,53.5,54.63,405200,27.815,28.0,26.75,27.315,810400,0.0,1.0
1999-07-02,54.19,56.0,52.0,55.38,225200,27.095,28.0,26.0,27.69,450400,0.0,1.0
1999-07-06,54.25,55.38,53.13,53.25,128300,27.125,27.69,26.565,26.625,256600,0.0,1.0
1999-07-07,53.38,55.13,52.56,54.25,215900,26.69,27.565,26.28,27.125,431800,0.0,1.0
1999-07-08,56.88,57.38,53.5,54.38,172500,28.44,28.69,26.75,27.19,345000,0.0,1.0
1999-07-09,55.44,57.0,54.38,57.0,71100,27.72,28.5,27.19,28.5,142200,0.0,1.0
1999-07-12,57.75,60.38,55.75,56.19,358200,28.875,30.19,27.875,28.095,716400,0.0,1.0
1999-07-13,59.81,60.0,56.56,57.63,400800,29.905,30.0,28.28,28.815,801600,0.0,1.0
1999-07-14,64.38,64.56,61.0,62.5,463500,32.19,32.28,30.5,31.25,927000,0.0,1.0
1999-07-15,66.13,67.25,63.75,65.0,392100,33.065,33.625,31.875,32.5,784200,0.0,1.0
1999-07-16,66.88,68.38,65.38,67.0,113500,33.44,34.19,32.69,33.5,227000,0.0,1.0
1999-07-19,66.0,68.25,65.0,67.25,104400,33.0,34.125,32.5,33.625,208800,0.0,1.0
1999-07-20,62.31,67.0,61.0,66.88,249500,31.155,33.5,30.5,33.44,499000,0.0,1.0
1999-07-21,65.0,68.0,62.81,63.0,302800,32.5,34.0,31.405,31.5,605600,0.0,1.0
1999-07-22,72.81,78.5,68.75,69.88,1419800,36.405,39.25,34.375,34.94,2839600,0.0,1.0
1999-07-23,79.5,79.63,73.0,74.5,430700,39.75,39.815,36.5,37.25,861400,0.0,1.0
1999-07-26,73.44,78.63,72.0,77.88,484800,36.72,39.315,36.0,38.94,969600,0.0,1.0
1999-07-27,79.44,79.5,73.0,76.38,516800,39.72,39.75,36.5,38.19,1033600,0.0,1.0
1999-07-28,82.25,83.0,77.25,80.75,422400,41.125,41.5,38.625,40.375,844800,0.0,1.0
1999-07-29,78.75,81.88,77.88,79.75,199100,39.375,40.94,38.94,39.875,398200,0.0,1.0
1999-07-30,79.5,79.88,78.0,79.25,226700,39.75,39.94,39.0,39.625,453400,0.0,1.0
1999-08-02,81.44,83.25,79.38,80.0,258200,40.72,41.625,39.69,40.0,516400,0.0,1.0
1999-08-03,80.25,84.88,79.75,82.13,357400,40.125,42.44,39.875,41.065,714800,0.0,1.0
1999-08-04,78.16,81.0,76.63,80.88,190100,39.08,40.5,38.315,40.44,380200,0.0,1.0
1999-08-05,83.16,83.38,72.13,77.0,402700,41.58,41.69,36.065,38.5,805400,0.0,1.0
1999-08-06,81.59,83.0,78.25,78.25,125400,40.795,41.5,39.125,39.125,250800,0.0,1.0
1999-08-09,75.75,82.88,74.63,82.88,197700,37.875,41.44,37.315,41.44,395400,0.0,1.0
1999-08-10,78.0,79.13,72.06,75.0,285400,39.0,39.565,36.03,37.5,570800,0.0,1.0
1999-08-11,83.5,83.5,78.0,79.38,275200,41.75,41.75,39.0,39.69,550400,0.0,1.0
1999-08-12,88.19,88.88,85.0,85.13,483300,44.095,44.44,42.5,42.565,966600,0.0,1.0
1999-08-13,93.25,93.88,89.13,89.25,524200,46.625,46.94,44.565,44.625,1048400,0.0,1.0
1999-08-16,94.63,97.09,91.13,92.0,354800,47.315,48.545,45.565,46.0,709600,0.0,1.0
1999-08-17,92.38,96.25,91.88,96.13,246800,46.19,48.125,45.94,48.065,493600,0.0,1.0
1999-08-18,86.63,93.13,86.63,92.0,364100,43.315,46.565,43.315,46.0,728200,0.0,1.0
1999-08-19,84.88,87.5,80.5,81.13,310100,42.44,43.75,40.25,40.565,620200,0.0,1.0
1999-08-20,89.19,90.0,84.75,85.63,174900,44.595,45.0,42.375,42.815,349800,0.0,1.0
1999-08-23,92.0,95.0,90.75,91.5,283300,46.0,47.5,45.375,45.75,566600,0.0,1.0
1999-08-24,100.4,102.8,90.0,91.5,667000,50.2,51.4,45.0,45.75,1334000,0.0,1.0
1999-08-25,107.0,111.9,101.0,103.0,637900,53.5,55.95,50.5,51.5,1275800,0.0,1.0
1999-08-26,114.7,116.5,107.9,109.0,469800,57.35,58.25,53.95,54.5,939600,0.0,1.0
1999-08-27,104.5,115.1,103.5,114.8,738200,52.25,57.55,51.75,57.4,1476400,0.0,1.0
1999-08-30,112.0,112.0,99.88,106.0,540500,56.0,56.0,49.94,53.0,1081000,0.0,1.0
1999-08-31,126.0,129.5,106.8,107.8,1129200,63.0,64.75,53.4,53.9,2258400,0.0,1.0
1999-09-01,115.0,126.8,113.5,123.4,691200,57.5,63.4,56.75,61.7,1382400,0.0,1.0
1999-09-02,117.1,124.3,110.0,112.3,519000,58.55,62.15,55.0,56.15,1038000,0.0,1.0
1999-09-03,126.5,129.9,123.5,129.8,538600,63.25,64.95,61.75,64.9,1077200,0.0,1.0
1999-09-07,142.0,143.0,126.9,129.9,650700,71.0,71.5,63.45,64.95,1301400,0.0,1.0
1999-09-08,130.5,143.4,130.0,143.4,1190400,65.25,71.7,65.0,71.7,2380800,0.0,1.0
1999-09-09,129.1,133.3,124.8,132.5,761700,64.55,66.65,62.4,66.25,1523400,0.0,1.0
1999-09-10,135.5,143.8,131.5,133.8,907800,67.75,71.9,65.75,66.9,1815600,0.0,1.0
1999-09-13,140.0,146.6,140.0,143.3,921900,70.0,73.3,70.0,71.65,1843800,0.0,1.0
1999-09-14,137.0,141.4,133.1,141.4,464000,68.5,70.7,66.55,70.7,928000,0.0,1.0
1999-09-15,136.5,141.5,134.7,141.5,420900,68.25,70.75,67.35,70.75,841800,0.0,1.0
1999-09-16,136.1,141.5,135.6,137.3,644900,68.05,70.75,67.8,68.65,1289800,0.0,1.0
1999-09-17,133.5,139.0,130.8,138.9,337100,66.75,69.5,65.4,69.45,674200,0.0,1.0
1999-09-20,125.8,133.1,125.0,133.0,402800,62.9,66.55,62.5,66.5,805600,0.0,1.0
1999-09-21,119.5,126.4,116.8,122.3,617000,59.75,63.2,58.4,61.15,1234000,0.0,1.0
1999-09-22,122.3,123.0,115.6,119.2,534000,61.15,61.5,57.8,59.6,1068000,0.0,1.0
1999-09-23,116.8,129.4,115.0,126.1,469100,58.4,64.7,57.5,63.05,938200,0.0,1.0
1999-09-24,112.4,121.9,110.0,118.5,495200,56.2,60.95,55.0,59.25,990400,0.0,1.0
1999-09-27,125.5,127.0,115.9,117.9,617000,62.75,63.5,57.95,58.95,1234000,0.0,1.0
1999-09-28,129.8,130.0,119.0,123.9,397300,64.9,65.0,59.5,61.95,794600,0.0,1.0
1999-09-29,133.4,137.9,129.8,130.0,465700,66.7,68.95,64.9,65.0,931400,0.0,1.0
1999-09-30,130.8,135.0,119.0,134.7,540100,65.4,67.5,59.5,67.35,1080200,0.0,1.0
1999-10-01,124.6,126.0,117.3,126.0,659400,62.3,63.0,58.65,63.0,1318800,0.0,1.0
1999-10-04,126.5,127.5,120.5,126.3,458800,63.25,63.75,60.25,63.15,917600,0.0,1.0
1999-10-05,135.5,138.0,124.4,124.5,773300,67.75,69.0,62.2,62.25,1546600,0.0,1.0
1999-10-06,137.6,141.0,133.9,138.5,339000,68.8,70.5,66.95,69.25,678000,0.0,1.0
1999-10-07,135.0,141.0,133.5,138.0,344500,67.5,70.5,66.75,69.0,689000,0.0,1.0
1999-10-08,141.0,144.2,134.1,136.0,607300,70.5,72.1,67.05,68.0,1214600,0.0,1.0
1999-10-11,154.8,156.8,142.6,143.5,793100,77.4,78.4,71.3,71.75,1586200,0.0,1.0
1999-10-12,145.9,158.0,142.6,157.8,464500,72.95,79.0,71.3,78.9,929000,0.0,1.0
1999-10-13,142.0,145.6,138.0,140.9,687500,71.0,72.8,69.0,70.45,1375000,0.0,1.0
1999-10-14,146.8,147.1,135.0,141.6,471700,73.4,73.55,67.5,70.8,943400,0.0,1.0
1999-10-15,70.0,74.0,63.25,63.31,960200,70.0,74.0,63.25,63.31,960200,0.0,2.0
1999-10-18,66.38,71.75,63.5,71.75,804900,66.38,71.75,63.5,71.75,804900,0.0,1.0
1999-10-19,67.63,70.63,67.31,70.5,513300,67.63,70.63,67.31,70.5,513300,0.0,1.0
1999-10-20,73.75,74.5,67.81,70.5,656200,73.75,74.5,67.81,70.5,656200,0.0,1.0
1999-10-21,72.81,78.5,69.38,72.0,2816100,72.81,78.5,69.38,72.0,2816100,0.0,1.0
1999-10-22,66.5,75.0,66.5,74.38,1311000,66.5,75.0,66.5,74.38,1311000,0.0,1.0
1999-10-25,68.88,70.19,65.25,68.94,819500,68.88,70.19,65.25,68.94,819500,0.0,1.0
1999-10-26,64.88,69.88,63.5,69.88,722700,64.88,69.88,63.5,69.88,722700,0.0,1.0
1999-10-27,59.88,66.5,57.0,66.0,1659700,59.88,66.5,57.0,66.0,1659700,0.0,1.0
1999-10-28,52.5,56.13,47.0,56.0,8844100,52.5,56.13,47.0,56.0,8844100,0.0,1.0
1999-10-29,59.38,59.75,53.0,55.25,4545900,59.38,59.75,53.0,55.25,4545900,0.0,1.0
1999-11-01,56.06,60.13,55.0,60.0,1895000,56.06,60.13,55.0,60.0,1895000,0.0,1.0
1999-11-02,52.13,56.5,51.25,56.41,1854600,52.13,56.5,51.25,56.41,1854600,0.0,1.0
1999-11-03,52.25,54.25,50.75,54.0,1231200,52.25,54.25,50.75,54.0,1231200,0.0,1.0
1999-11-04,59.0,59.5,52.75,54.06,2985900,59.0,59.5,52.75,54.06,2985900,0.0,1.0
1999-11-05,58.63,64.25,57.25,64.25,2884900,58.63,64.25,57.25,64.25,2884900,0.0,1.0
1999-11-08,58.0,58.88,56.0,58.0,1106800,58.0,58.88,56.0,58.0,1106800,0.0,1.0
1999-11-09,56.69,59.5,56.0,58.75,940200,56.69,59.5,56.0,58.75,940200,0.0,1.0
1999-11-10,57.38,58.0,56.75,57.94,858500,57.38,58.0,56.75,57.94,858500,0.0,1.0
1999-11-11,57.63,58.5,56.5,56.81,1152400,57.63,58.5,56.5,56.81,1152400,0.0,1.0
1999-11-12,59.0,60.0,56.88,59.69,861200,59.0,60.0,56.88,59.69,861200,0.0,1.0
1999-11-15,64.06,65.56,59.13,59.19,1588200,64.06,65.56,59.13,59.19,1588200,0.0,1.0
1999-11-16,66.69,67.94,65.13,66.5,1316300,66.69,67.94,65.13,66.5,1316300,0.0,1.0
1999-11-17,67.0,68.81,65.0,68.81,1178200,67.0,68.81,65.0,68.81,1178200,0.0,1.0
1999-11-18,69.75,70.75,66.94,68.38,1450500,69.75,70.75,66.94,68.38,1450500,0.0,1.0
1999-11-19,72.06,73.0,70.0,72.5,995700,72.06,73.0,70.0,72.5,995700,0.0,1.0
1999-11-22,74.25,74.63,70.13,74.5,1195800,74.25,74.63,70.13,74.5,1195800,0.0,1.0
1999-11-23,72.56,78.81,70.25,76.63,1588800,72.56,78.81,70.25,76.63,1588800,0.0,1.0
1999-11-24,70.94,74.19,70.0,74.19,924000,70.94,74.19,70.0,74.19,924000,0.0,1.0
1999-11-26,68.5,72.0,67.13,71.06,631000,68.5,72.0,67.13,71.06,631000,0.0,1.0
1999-11-29,64.0,70.0,63.75,69.0,1034200,64.0,70.0,63.75,69.0,1034200,0.0,1.0
1999-11-30,60.13,65.25,59.0,64.88,1084800,60.13,65.25,59.0,64.88,1084800,0.0,1.0
1999-12-01,61.75,62.88,57.5,58.06,1067300,61.75,62.88,57.5,58.06,1067300,0.0,1.0
1999-12-02,62.81,63.75,61.13,63.69,568200,62.81,63.75,61.13,63.69,568200,0.0,1.0
1999-12-03,61.94,64.25,60.5,63.94,965300,61.94,64.25,60.5,63.94,965300,0.0,1.0
1999-12-06,66.14,69.75,61.5,64.25,1258100,66.14,69.75,61.5,64.25,1258100,0.0,1.0
1999-12-07,70.0,70.5,67.75,69.06,1048000,70.0,70.5,67.75,69.06,1048000,0.0,1.0
1999-12-08,73.0,73.75,68.5,71.75,1108300,73.0,73.75,68.5,71.75,1108300,0.0,1.0
1999-12-09,70.25,78.47,67.5,75.25,1304400,70.25,78.47,67.5,75.25,1304400,0.0,1.0
1999-12-10,70.13,71.88,67.75,71.88,477100,70.13,71.88,67.75,71.88,477100,0.0,1.0
1999-12-13,69.13,74.0,68.63,73.75,877800,69.13,74.0,68.63,73.75,877800,0.0,1.0
1999-12-14,66.0,72.0,65.75,71.5,653700,66.0,72.0,65.75,71.5,653700,0.0,1.0
1999-12-15,65.5,66.0,62.0,64.13,592900,65.5,66.0,62.0,64.13,592900,0.0,1.0
1999-12-16,69.75,71.0,66.25,67.5,866300,69.75,71.0,66.25,67.5,866300,0.0,1.0
1999-12-17,68.48,71.5,68.0,71.25,650800,68.48,71.5,68.0,71.25,650800,0.0,1.0
1999-12-20,73.0,73.38,68.5,70.13,986300,73.0,73.38,68.5,70.13,986300,0.0,1.0
1999-12-21,73.25,73.63,71.5,73.38,722100,73.25,73.63,71.5,73.38,722100,0.0,1.0
1999-12-22,90.42,93.75,73.63,73.88,2983900,90.42,93.75,73.63,73.88,2983900,0.0,1.0
1999-12-23,87.42,91.13,85.06,91.13,1169100,87.42,91.13,85.06,91.13,1169100,0.0,1.0
1999-12-27,85.94,89.5,83.5,89.5,598200,85.94,89.5,83.5,89.5,598200,0.0,1.0
1999-12-28,94.75,100.9,84.25,85.69,1372900,94.75,100.9,84.25,85.69,1372900,0.0,1.0
1999-12-29,96.13,98.44,90.88,98.25,653000,96.13,98.44,90.88,98.25,653000,0.0,1.0
1999-12-30,88.13,100.0,86.88,97.5,1181900,88.13,100.0,86.88,97.5,1181900,0.0,1.0
1999-12-31,94.94,97.75,87.75,90.25,502500,94.94,97.75,87.75,90.25,502500,0.0,1.0
2000-01-03,92.47,106.0,89.5,102.0,997900,92.47,106.0,89.5,102.0,997900,0.0,1.0
2000-01-04,84.56,94.13,83.0,92.13,978800,84.56,94.13,83.0,92.13,978800,0.0,1.0
2000-01-05,81.75,84.88,75.69,83.94,1362100,81.75,84.88,75.69,83.94,1362100,0.0,1.0
2000-01-06,75.63,82.0,75.06,80.25,836800,75.63,82.0,75.06,80.25,836800,0.0,1.0
2000-01-07,83.0,83.0,72.5,75.0,1496400,83.0,83.0,72.5,75.0,1496400,0.0,1.0
2000-01-10,92.75,97.5,87.88,88.75,1832500,92.75,97.5,87.88,88.75,1832500,0.0,1.0
2000-01-11,84.13,93.0,83.5,92.69,962600,84.13,93.0,83.5,92.69,962600,0.0,1.0
2000-01-12,81.75,87.0,78.13,85.38,1149100,81.75,87.0,78.13,85.38,1149100,0.0,1.0
2000-01-13,91.13,91.5,83.56,85.75,923700,91.13,91.5,83.56,85.75,923700,0.0,1.0
2000-01-14,89.25,95.0,87.63,94.0,637700,89.25,95.0,87.63,94.0,637700,0.0,1.0
2000-01-18,94.0,98.5,92.0,94.5,1126900,94.0,98.5,92.0,94.5,1126900,0.0,1.0
2000-01-19,101.1,103.8,97.75,99.25,2001300,101.1,103.8,97.75,99.25,2001300,0.0,1.0
2000-01-20,110.1,114.4,107.0,114.3,2156500,110.1,114.4,107.0,114.3,2156500,0.0,1.0
2000-01-21,113.9,114.4,108.8,113.5,1965000,113.9,114.4,108.8,113.5,1965000,0.0,1.0
2000-01-24,112.1,124.5,111.0,117.1,1830200,112.1,124.5,111.0,117.1,1830200,0.0,1.0
2000-01-25,115.0,116.5,107.8,116.0,1064600,115.0,116.5,107.8,116.0,1064600,0.0,1.0
2000-01-26,111.7,117.0,110.8,116.9,827200,111.7,117.0,110.8,116.9,827200,0.0,1.0
2000-01-27,108.1,114.5,104.2,113.3,811000,108.1,114.5,104.2,113.3,811000,0.0,1.0
2000-01-28,96.56,107.3,93.13,105.8,1306600,96.56,107.3,93.13,105.8,1306600,0.0,1.0
2000-01-31,96.31,101.0,94.5,95.75,1164600,96.31,101.0,94.5,95.75,1164600,0.0,1.0
2000-02-01,98.94,101.5,96.5,97.5,1299200,98.94,101.5,96.5,97.5,1299200,0.0,1.0
2000-02-02,103.7,105.3,99.0,99.88,1363700,103.7,105.3,99.0,99.88,1363700,0.0,1.0
2000-02-03,108.3,111.0,105.6,109.6,1132700,108.3,111.0,105.6,109.6,1132700,0.0,1.0
2000-02-04,110.4,113.5,107.7,109.4,986300,110.4,113.5,107.7,109.4,986300,0.0,1.0
2000-02-07,111.8,114.0,110.0,111.5,523300,111.8,114.0,110.0,111.5,523300,0.0,1.0
2000-02-08,118.1,119.4,113.3,114.8,830600,118.1,119.4,113.3,114.8,830600,0.0,1.0
2000-02-09,126.6,131.9,116.1,120.0,1879600,126.6,131.9,116.1,120.0,1879600,0.0,1.0
2000-02-10,133.0,134.8,127.6,128.0,1337700,133.0,134.8,127.6,128.0,1337700,0.0,1.0
2000-02-11,123.0,136.0,121.0,136.0,922100,123.0,136.0,121.0,136.0,922100,0.0,1.0
2000-02-14,122.9,129.0,121.7,126.3,497400,122.9,129.0,121.7,126.3,497400,0.0,1.0
2000-02-15,128.9,129.0,122.1,125.3,513100,128.9,129.0,122.1,125.3,513100,0.0,1.0
2000-02-16,125.9,131.5,122.1,130.1,813600,125.9,131.5,122.1,130.1,813600,0.0,1.0
2000-02-17,125.9,131.0,123.0,131.0,751900,125.9,131.0,123.0,131.0,751900,0.0,1.0
2000-02-18,120.8,126.4,120.5,124.6,777500,120.8,126.4,120.5,124.6,777500,0.0,1.0
2000-02-22,122.7,126.3,116.5,125.9,764000,122.7,126.3,116.5,125.9,764000,0.0,1.0
2000-02-23,126.4,131.5,124.0,124.0,827300,126.4,131.5,124.0,124.0,827300,0.0,1.0
2000-02-24,129.1,132.0,126.5,128.0,909900,129.1,132.0,126.5,128.0,909900,0.0,1.0
2000-02-25,131.5,132.8,128.0,132.6,1061900,131.5,132.8,128.0,132.6,1061900,0.0,1.0
2000-02-28,127.0,132.4,126.0,127.0,741700,127.0,132.4,126.0,127.0,741700,0.0,1.0
2000-02-29,136.9,139.4,128.3,129.3,1146500,136.9,139.4,128.3,129.3,1146500,0.0,1.0
2000-03-01,140.9,145.0,134.0,138.1,1357200,140.9,145.0,134.0,138.1,1357200,0.0,1.0
2000-03-02,142.3,143.0,132.0,141.9,986500,142.3,143.0,132.0,141.9,986500,0.0,1.0
2000-03-03,149.5,151.0,143.3,149.0,899500,149.5,151.0,143.3,149.0,899500,0.0,1.0
2000-03-06,152.4,157.5,147.5,150.8,767300,152.4,157.5,147.5,150.8,767300,0.0,1.0
2000-03-07,144.3,156.8,138.9,156.0,1009000,144.3,156.8,138.9,156.0,1009000,0.0,1.0
2000-03-08,138.1,150.9,130.7,150.4,1366000,138.1,150.9,130.7,150.4,1366000,0.0,1.0
2000-03-09,140.3,145.0,130.9,138.9,1022600,140.3,145.0,130.9,138.9,1022600,0.0,1.0
2000-03-10,142.1,150.5,138.4,143.0,831700,142.1,150.5,138.4,143.0,831700,0.0,1.0
2000-03-13,133.3,140.0,132.0,135.9,611200,133.3,140.0,132.0,135.9,611200,0.0,1.0
2000-03-14,122.1,139.9,122.0,138.0,1223100,122.1,139.9,122.0,138.0,1223100,0.0,1.0
2000-03-15,119.0,122.8,114.4,121.1,1271800,119.0,122.8,114.4,121.1,1271800,0.0,1.0
2000-03-16,115.6,124.8,105.9,121.5,1538500,115.6,124.8,105.9,121.5,1538500,0.0,1.0
2000-03-17,116.9,120.0,115.3,115.8,830500,116.9,120.0,115.3,115.8,830500,0.0,1.0
2000-03-20,102.9,119.0,102.6,116.8,1312900,102.9,119.0,102.6,116.8,1312900,0.0,1.0
2000-03-21,102.9,103.5,94.0,100.9,1760900,102.9,103.5,94.0,100.9,1760900,0.0,1.0
2000-03-22,110.4,113.8,107.8,108.5,1287000,110.4,113.8,107.8,108.5,1287000,0.0,1.0
2000-03-23,110.0,116.1,109.1,115.9,1526000,110.0,116.1,109.1,115.9,1526000,0.0,1.0
2000-03-24,103.69,112.12,102.0,111.0,1519200,103.69,112.12,102.0,111.0,1519200,0.0,1.0
2000-03-27,94.25,101.0,93.5,99.5,2810100,94.25,101.0,93.5,99.5,2810100,0.0,1.0
2000-03-28,91.94,102.0,90.25,94.5,4155400,91.94,102.0,90.25,94.5,4155400,0.0,1.0
2000-03-29,84.94,95.63,84.88,93.63,2133600,84.94,95.63,84.88,93.63,2133600,0.0,1.0
2000-03-30,80.5,88.75,77.56,80.31,1957800,80.5,88.75,77.56,80.31,1957800,0.0,1.0
2000-03-31,83.25,86.69,76.38,86.69,2048600,83.25,86.69,76.38,86.69,2048600,0.0,1.0
2000-04-03,72.31,88.81,72.0,83.13,1690700,72.31,88.81,72.0,83.13,1690700,0.0,1.0
2000-04-04,71.38,76.0,54.0,73.75,3093000,71.38,76.0,54.0,73.75,3093000,0.0,1.0
2000-04-05,76.06,82.75,66.0,68.0,2280600,76.06,82.75,66.0,68.0,2280600,0.0,1.0
2000-04-06,87.13,92.25,80.13,80.63,2110800,87.13,92.25,80.13,80.63,2110800,0.0,1.0
2000-04-07,88.0,92.69,84.0,92.0,1243300,88.0,92.69,84.0,92.0,1243300,0.0,1.0
2000-04-10,77.13,89.5,76.25,89.5,1705700,77.13,89.5,76.25,89.5,1705700,0.0,1.0
2000-04-11,76.89,81.97,69.31,72.13,1400800,76.89,81.97,69.31,72.13,1400800,0.0,1.0
2000-04-12,66.84,78.13,65.0,78.13,1190400,66.84,78.13,65.0,78.13,1190400,0.0,1.0
2000-04-13,60.44,71.0,60.25,70.0,1553000,60.44,71.0,60.25,70.0,1553000,0.0,1.0
2000-04-14,55.38,62.5,54.0,56.81,2219300,55.38,62.5,54.0,56.81,2219300,0.0,1.0
2000-04-17,56.75,58.0,47.75,47.88,2521800,56.75,58.0,47.75,47.88,2521800,0.0,1.0
2000-04-18,73.0,73.56,57.0,58.5,2473400,73.0,73.56,57.0,58.5,2473400,0.0,1.0
2000-04-19,75.94,81.5,70.0,74.88,2648900,75.94,81.5,70.0,74.88,2648900,0.0,1.0
2000-04-20,73.56,82.61,71.5,80.63,2437100,73.56,82.61,71.5,80.63,2437100,0.0,1.0
2000-04-24,68.3,69.13,63.0,63.0,1211600,68.3,69.13,63.0,63.0,1211600,0.0,1.0
2000-04-25,75.25,77.0,68.63,71.25,2002400,75.25,77.0,68.63,71.25,2002400,0.0,1.0
2000-04-26,71.13,79.25,70.63,76.88,1494600,71.13,79.25,70.63,76.88,1494600,0.0,1.0
2000-04-27,79.88,79.88,65.56,66.13,1510200,79.88,79.88,65.56,66.13,1510200,0.0,1.0
2000-04-28,73.81,82.56,72.5,80.75,2377800,73.81,82.56,72.5,80.75,2377800,0.0,1.0
2000-05-01,84.0,87.0,75.13,76.0,2437200,84.0,87.0,75.13,76.0,2437200,0.0,1.0
2000-05-02,77.06,87.0,77.06,81.0,1731100,77.06,87.0,77.06,81.0,1731100,0.0,1.0
2000-05-03,72.25,75.0,68.0,74.38,1783000,72.25,75.0,68.0,74.38,1783000,0.0,1.0
2000-05-04,71.75,76.0,70.13,73.5,1534400,71.75,76.0,70.13,73.5,1534400,0.0,1.0
2000-05-05,74.0,75.63,66.0,68.25,1299300,74.0,75.63,66.0,68.25,1299300,0.0,1.0
2000-05-08,69.0,75.0,68.5,72.0,924400,69.0,75.0,68.5,72.0,924400,0.0,1.0
2000-05-09,64.38,70.44,63.06,70.38,1849000,64.38,70.44,63.06,70.38,1849000,0.0,1.0
2000-05-10,60.81,63.5,58.5,63.25,1292100,60.81,63.5,58.5,63.25,1292100,0.0,1.0
2000-05-11,63.25,65.75,61.5,63.75,1396500,63.25,65.75,61.5,63.75,1396500,0.0,1.0
2000-05-12,63.88,67.0,63.63,65.38,1356000,63.88,67.0,63.63,65.38,1356000,0.0,1.0
2000-05-15,65.75,66.0,61.13,64.5,1213300,65.75,66.0,61.13,64.5,1213300,0.0,1.0
2000-05-16,54.88,67.13,50.0,67.13,16587000,54.88,67.13,50.0,67.13,16587000,0.0,1.0
2000-05-17,52.5,55.63,50.5,51.88,3642700,52.5,55.63,50.5,51.88,3642700,0.0,1.0
2000-05-18,49.13,53.5,49.0,53.5,2431600,49.13,53.5,49.0,53.5,2431600,0.0,1.0
2000-05-19,46.13,49.88,45.0,48.25,3381800,46.13,49.88,45.0,48.25,3381800,0.0,1.0
2000-05-22,43.94,46.31,39.5,46.31,2438500,43.94,46.31,39.5,46.31,2438500,0.0,1.0
2000-05-23,39.0,44.0,38.75,43.63,1660600,39.0,44.0,38.75,43.63,1660600,0.0,1.0
2000-05-24,37.63,38.94,35.0,38.88,3865000,37.63,38.94,35.0,38.88,3865000,0.0,1.0
2000-05-25,39.75,42.5,38.38,38.88,4054400,39.75,42.5,38.38,38.88,4054400,0.0,1.0
2000-05-26,36.5,40.75,36.38,40.47,2375800,36.5,40.75,36.38,40.47,2375800,0.0,1.0
2000-05-30,41.0,41.5,38.0,38.63,2370800,41.0,41.5,38.0,38.63,2370800,0.0,1.0
2000-05-31,43.13,44.88,40.0,41.0,3028200,43.13,44.88,40.0,41.0,3028200,0.0,1.0
2000-06-01,48.88,49.88,47.19,47.5,2106900,48.88,49.88,47.19,47.5,2106900,0.0,1.0
2000-06-02,56.63,59.25,54.5,55.0,4369400,56.63,59.25,54.5,55.0,4369400,0.0,1.0
2000-06-05,54.19,59.0,53.88,57.0,1926400,54.19,59.0,53.88,57.0,1926400,0.0,1.0
2000-06-06,53.31,58.13,53.06,55.13,2270600,53.31,58.13,53.06,55.13,2270600,0.0,1.0
2000-06-07,55.06,55.81,52.06,53.31,1380400,55.06,55.81,52.06,53.31,1380400,0.0,1.0
2000-06-08,55.0,57.38,53.75,57.38,1707100,55.0,57.38,53.75,57.38,1707100,0.0,1.0
2000-06-09,57.44,58.0,54.75,57.75,3763100,57.44,58.0,54.75,57.75,3763100,0.0,1.0
2000-06-12,38.75,62.0,37.5,59.0,28351800,38.75,62.0,37.5,59.0,28351800,0.0,1.0
2000-06-13,37.98,38.13,34.63,36.5,11617600,37.98,38.13,34.63,36.5,11617600,0.0,1.0
2000-06-14,38.56,40.05,38.0,40.0,4263300,38.56,40.05,38.0,40.0,4263300,0.0,1.0
2000-06-15,36.31,39.25,34.5,39.09,4175200,36.31,39.25,34.5,39.09,4175200,0.0,1.0
2000-06-16,36.25,37.5,35.06,36.88,2051900,36.25,37.5,35.06,36.88,2051900,0.0,1.0
2000-06-19,36.94,37.63,35.25,36.5,2067400,36.94,37.63,35.25,36.5,2067400,0.0,1.0
2000-06-20,41.13,43.55,37.75,38.38,6245400,41.13,43.55,37.75,38.38,6245400,0.0,1.0
2000-06-21,42.69,44.97,41.13,41.13,3881200,42.69,44.97,41.13,41.13,3881200,0.0,1.0
2000-06-22,39.5,43.75,39.5,43.44,3256100,39.5,43.75,39.5,43.44,3256100,0.0,1.0
2000-06-23,39.0,41.38,38.13,40.06,2546000,39.0,41.38,38.13,40.06,2546000,0.0,1.0
2000-06-26,40.81,41.25,39.38,39.44,2089300,40.81,41.25,39.38,39.44,2089300,0.0,1.0
2000-06-27,23.31,25.5,22.69,24.94,22645200,23.31,25.5,22.69,24.94,22645200,0.0,1.0
2000-06-28,23.5,25.13,23.31,23.88,7740800,23.5,25.13,23.31,23.88,7740800,0.0,1.0
2000-06-29,22.44,23.38,21.94,23.06,3473800,22.44,23.38,21.94,23.06,3473800,0.0,1.0
2000-06-30,24.75,25.0,21.5,22.06,5529300,24.75,25.0,21.5,22.06,5529300,0.0,1.0
2000-07-03,24.44,24.75,22.94,24.38,1686200,24.44,24.75,22.94,24.38,1686200,0.0,1.0
2000-07-05,22.94,24.38,22.5,24.38,1696200,22.94,24.38,22.5,24.38,1696200,0.0,1.0
2000-07-06,22.63,23.13,21.75,23.06,1817800,22.63,23.13,21.75,23.06,1817800,0.0,1.0
2000-07-07,23.44,24.25,23.0,23.19,2072800,23.44,24.25,23.0,23.19,2072800,0.0,1.0
2000-07-10,27.69,28.0,24.06,24.09,6491800,27.69,28.0,24.06,24.09,6491800,0.0,1.0
2000-07-11,26.56,28.0,25.75,26.56,3679100,26.56,28.0,25.75,26.56,3679100,0.0,1.0
2000-07-12,25.81,27.56,25.75,27.25,1883300,25.81,27.56,25.75,27.25,1883300,0.0,1.0
2000-07-13,29.06,31.13,25.89,26.25,4638100,29.06,31.13,25.89,26.25,4638100,0.0,1.0
2000-07-14,32.5,33.38,30.0,30.34,4299300,32.5,33.38,30.0,30.34,4299300,0.0,1.0
2000-07-17,31.56,35.81,31.5,35.25,4540400,31.56,35.81,31.5,35.25,4540400,0.0,1.0
2000-07-18,30.69,32.69,30.38,31.5,2029500,30.69,32.69,30.38,31.5,2029500,0.0,1.0
2000-07-19,29.88,30.5,28.44,30.44,2512000,29.88,30.5,28.44,30.44,2512000,0.0,1.0
2000-07-20,29.94,31.88,29.0,29.5,3240000,29.94,31.88,29.0,29.5,3240000,0.0,1.0
2000-07-21,29.06,29.75,27.38,29.5,1347400,29.06,29.75,27.38,29.5,1347400,0.0,1.0
2000-07-24,29.0,31.5,28.13,29.09,1634400,29.0,31.5,28.13,29.09,1634400,0.0,1.0
2000-07-25,28.5,29.94,28.0,29.56,1181700,28.5,29.94,28.0,29.56,1181700,0.0,1.0
2000-07-26,28.06,29.0,26.38,27.69,1188000,28.06,29.0,26.38,27.69,1188000,0.0,1.0
2000-07-27,25.5,27.5,25.5,26.75,1298700,25.5,27.5,25.5,26.75,1298700,0.0,1.0
2000-07-28,24.44,26.19,23.69,25.81,1577000,24.44,26.19,23.69,25.81,1577000,0.0,1.0
2000-07-31,23.56,24.81,23.44,24.63,1625600,23.56,24.81,23.44,24.63,1625600,0.0,1.0
2000-08-01,22.38,23.5,22.25,23.44,1465500,22.38,23.5,22.25,23.44,1465500,0.0,1.0
2000-08-02,24.19,24.75,22.19,22.63,2029800,24.19,24.75,22.19,22.63,2029800,0.0,1.0
2000-08-03,23.69,24.13,22.5,22.94,1694200,23.69,24.13,22.5,22.94,1694200,0.0,1.0
2000-08-04,23.56,24.75,23.0,24.69,1032800,23.56,24.75,23.0,24.69,1032800,0.0,1.0
2000-08-07,24.75,25.31,23.31,23.56,1108000,24.75,25.31,23.31,23.56,1108000,0.0,1.0
2000-08-08,24.5,27.63,24.25,24.69,2526200,24.5,27.63,24.25,24.69,2526200,0.0,1.0
2000-08-09,23.38,25.56,23.0,25.44,1898600,23.38,25.56,23.0,25.44,1898600,0.0,1.0
2000-08-10,22.5,24.13,22.31,23.44,1688100,22.5,24.13,22.31,23.44,1688100,0.0,1.0
2000-08-11,22.94,23.25,22.0,22.13,1425700,22.94,23.25,22.0,22.13,1425700,0.0,1.0
2000-08-14,23.5,23.88,23.25,23.88,1082400,23.5,23.88,23.25,23.88,1082400,0.0,1.0
2000-08-15,23.81,24.44,23.25,23.5,1618000,23.81,24.44,23.25,23.5,1618000,0.0,1.0
2000-08-16,23.94,24.5,23.75,24.44,1168800,23.94,24.5,23.75,24.44,1168800,0.0,1.0
2000-08-17,22.88,23.63,22.81,23.19,1336100,22.88,23.63,22.81,23.19,1336100,0.0,1.0
2000-08-18,27.63,30.0,22.88,22.94,8856800,27.63,30.0,22.88,22.94,8856800,0.0,1.0
2000-08-21,31.13,31.94,26.56,26.88,9602700,31.13,31.94,26.56,26.88,9602700,0.0,1.0
2000-08-22,28.75,32.75,28.56,31.5,5398100,28.75,32.75,28.56,31.5,5398100,0.0,1.0
2000-08-23,29.19,29.5,27.19,28.0,2387800,29.19,29.5,27.19,28.0,2387800,0.0,1.0
2000-08-24,29.44,29.88,27.0,28.38,3124200,29.44,29.88,27.0,28.38,3124200,0.0,1.0
2000-08-25,28.88,29.25,28.25,28.75,1331300,28.88,29.25,28.25,28.75,1331300,0.0,1.0
2000-08-28,30.69,31.75,28.88,29.25,3061800,30.69,31.75,28.88,29.25,3061800,0.0,1.0
2000-08-29,29.81,32.25,29.69,31.31,2607700,29.81,32.25,29.69,31.31,2607700,0.0,1.0
2000-08-30,33.06,33.88,30.19,30.19,4849900,33.06,33.88,30.19,30.19,4849900,0.0,1.0
2000-08-31,33.5,35.5,33.5,33.63,3556900,33.5,35.5,33.5,33.63,3556900,0.0,1.0
2000-09-01,33.13,34.63,32.0,34.63,2204200,33.13,34.63,32.0,34.63,2204200,0.0,1.0
2000-09-05,30.69,33.0,30.69,32.94,2186600,30.69,33.0,30.69,32.94,2186600,0.0,1.0
2000-09-06,31.25,32.0,30.33,31.75,2358400,31.25,32.0,30.33,31.75,2358400,0.0,1.0
2000-09-07,30.0,31.88,29.63,31.69,2201800,30.0,31.88,29.63,31.69,2201800,0.0,1.0
2000-09-08,29.25,30.25,28.0,30.0,2204900,29.25,30.25,28.0,30.0,2204900,0.0,1.0
2000-09-11,28.25,30.5,28.13,29.13,1400300,28.25,30.5,28.13,29.13,1400300,0.0,1.0
2000-09-12,26.44,29.0,25.88,29.0,2717800,26.44,29.0,25.88,29.0,2717800,0.0,1.0
2000-09-13,27.0,27.5,25.88,25.94,1894300,27.0,27.5,25.88,25.94,1894300,0.0,1.0
2000-09-14,26.88,28.63,26.5,28.06,2076600,26.88,28.63,26.5,28.06,2076600,0.0,1.0
2000-09-15,25.88,26.88,25.0,26.44,1572700,25.88,26.88,25.0,26.44,1572700,0.0,1.0
2000-09-18,24.25,25.94,24.13,25.75,1751300,24.25,25.94,24.13,25.75,1751300,0.0,1.0
2000-09-19,25.25,25.38,24.19,24.66,1501600,25.25,25.38,24.19,24.66,1501600,0.0,1.0
2000-09-20,24.88,25.94,24.0,25.13,2000100,24.88,25.94,24.0,25.13,2000100,0.0,1.0
2000-09-21,23.75,25.31,23.56,24.63,1498000,23.75,25.31,23.56,24.63,1498000,0.0,1.0
2000-09-22,23.81,23.88,22.38,22.5,1355500,23.81,23.88,22.38,22.5,1355500,0.0,1.0
2000-09-25,24.5,28.0,24.25,24.75,3783900,24.5,28.0,24.25,24.75,3783900,0.0,1.0
2000-09-26,24.0,25.88,24.0,25.0,1582500,24.0,25.88,24.0,25.0,1582500,0.0,1.0
2000-09-27,23.19,24.94,22.75,24.88,1476700,23.19,24.94,22.75,24.88,1476700,0.0,1.0
2000-09-28,25.5,25.56,22.63,22.75,1912000,25.5,25.56,22.63,22.75,1912000,0.0,1.0
2000-09-29,24.0,25.19,23.75,24.94,1048500,24.0,25.19,23.75,24.94,1048500,0.0,1.0
2000-10-02,22.94,24.5,22.88,23.88,980700,22.94,24.5,22.88,23.88,980700,0.0,1.0
2000-10-03,22.38,24.44,22.25,23.31,1570600,22.38,24.44,22.25,23.31,1570600,0.0,1.0
2000-10-04,22.81,23.38,14.63,22.38,1846700,22.81,23.38,14.63,22.38,1846700,0.0,1.0
2000-10-05,12.94,15.52,12.75,13.75,19318000,12.94,15.52,12.75,13.75,19318000,0.0,1.0
2000-10-06,11.81,12.88,11.56,12.63,4948100,11.81,12.88,11.56,12.63,4948100,0.0,1.0
2000-10-09,12.25,12.81,11.13,11.94,2173300,12.25,12.81,11.13,11.94,2173300,0.0,1.0
2000-10-10,11.31,12.88,11.13,12.0,2033700,11.31,12.88,11.13,12.0,2033700,0.0,1.0
2000-10-11,10.69,11.44,10.63,11.13,1520100,10.69,11.44,10.63,11.13,1520100,0.0,1.0
2000-10-12,10.0,11.38,9.5,11.25,1877100,10.0,11.38,9.5,11.25,1877100,0.0,1.0
2000-10-13,11.38,11.5,9.5,9.875,2181300,11.38,11.5,9.5,9.875,2181300,0.0,1.0
2000-10-16,11.5,12.0,10.88,11.13,1950500,11.5,12.0,10.88,11.13,1950500,0.0,1.0
2000-10-17,10.19,11.44,9.813,11.41,1399600,10.19,11.44,9.813,11.41,1399600,0.0,1.0
2000-10-18,9.75,10.75,9.5,9.938,1294500,9.75,10.75,9.5,9.938,1294500,0.0,1.0
2000-10-19,10.69,10.88,10.0,10.5,2400100,10.69,10.88,10.0,10.5,2400100,0.0,1.0
2000-10-20,11.19,12.0,10.5,11.19,2499100,11.19,12.0,10.5,11.19,2499100,0.0,1.0
2000-10-23,11.0,11.63,10.75,11.25,1190700,11.0,11.63,10.75,11.25,1190700,0.0,1.0
2000-10-24,10.69,11.75,10.63,11.25,1396300,10.69,11.75,10.63,11.25,1396300,0.0,1.0
2000-10-25,10.06,10.38,9.875,10.31,2062900,10.06,10.38,9.875,10.31,2062900,0.0,1.0
2000-10-26,10.69,11.0,9.875,10.94,1498600,10.69,11.0,9.875,10.94,1498600,0.0,1.0
2000-10-27,10.63,11.25,10.25,11.19,1090600,10.63,11.25,10.25,11.19,1090600,0.0,1.0
2000-10-30,10.0,10.56,9.938,10.5,1748800,10.0,10.56,9.938,10.5,1748800,0.0,1.0
2000-10-31,14.5,15.0,11.5,11.56,12717600,14.5,15.0,11.5,11.56,12717600,0.0,1.0
2000-11-01,15.38,15.63,13.75,14.75,8228800,15.38,15.63,13.75,14.75,8228800,0.0,1.0
2000-11-02,16.94,19.38,15.5,15.94,9476200,16.94,19.38,15.5,15.94,9476200,0.0,1.0
2000-11-03,17.81,18.88,16.56,17.44,4331000,17.81,18.88,16.56,17.44,4331000,0.0,1.0
2000-11-06,16.94,17.75,16.63,17.75,2135500,16.94,17.75,16.63,17.75,2135500,0.0,1.0
2000-11-07,17.44,18.69,16.44,16.56,2963500,17.44,18.69,16.44,16.56,2963500,0.0,1.0
2000-11-08,16.94,18.31,16.75,17.44,2251800,16.94,18.31,16.75,17.44,2251800,0.0,1.0
2000-11-09,16.25,17.25,15.63,15.88,1608000,16.25,17.25,15.63,15.88,1608000,0.0,1.0
2000-11-10,14.75,15.94,14.56,15.31,1984600,14.75,15.94,14.56,15.31,1984600,0.0,1.0
2000-11-13,14.25,15.31,13.06,13.69,2393100,14.25,15.31,13.06,13.69,2393100,0.0,1.0
2000-11-14,12.69,13.75,12.19,13.06,3500400,12.69,13.75,12.19,13.06,3500400,0.0,1.0
2000-11-15,12.63,13.63,12.5,12.63,2049000,12.63,13.63,12.5,12.63,2049000,0.0,1.0
2000-11-16,11.88,12.94,11.75,12.44,1301100,11.88,12.94,11.75,12.44,1301100,0.0,1.0
2000-11-17,11.81,12.5,11.13,12.06,1170100,11.81,12.5,11.13,12.06,1170100,0.0,1.0
2000-11-20,11.38,12.0,10.88,11.31,1372800,11.38,12.0,10.88,11.31,1372800,0.0,1.0
2000-11-21,11.0,11.94,11.0,11.69,1107700,11.0,11.94,11.0,11.69,1107700,0.0,1.0
2000-11-22,10.75,12.0,10.44,11.19,1550300,10.75,12.0,10.44,11.19,1550300,0.0,1.0
2000-11-24,10.44,10.44,9.5,10.0,1396400,10.44,10.44,9.5,10.0,1396400,0.0,1.0
2000-11-27,9.875,10.25,9.75,10.13,1560500,9.875,10.25,9.75,10.13,1560500,0.0,1.0
2000-11-28,8.656,9.75,8.625,9.719,2093400,8.656,9.75,8.625,9.719,2093400,0.0,1.0
2000-11-29,8.125,9.125,8.0,9.094,1359900,8.125,9.125,8.0,9.094,1359900,0.0,1.0
2000-11-30,7.5,8.125,6.875,8.125,3616100,7.5,8.125,6.875,8.125,3616100,0.0,1.0
2000-12-01,8.125,8.656,7.406,7.938,1827500,8.125,8.656,7.406,7.938,1827500,0.0,1.0
2000-12-04,7.875,8.625,7.5,7.5,1209100,7.875,8.625,7.5,7.5,1209100,0.0,1.0
2000-12-05,9.063,9.5,8.0,8.313,1684400,9.063,9.5,8.0,8.313,1684400,0.0,1.0
2000-12-06,8.563,9.375,8.5,9.063,1373700,8.563,9.375,8.5,9.063,1373700,0.0,1.0
2000-12-07,8.188,8.5,7.813,8.188,906300,8.188,8.5,7.813,8.188,906300,0.0,1.0
2000-12-08,8.688,8.75,8.25,8.625,1647000,8.688,8.75,8.25,8.625,1647000,0.0,1.0
2000-12-11,11.31,12.0,8.813,9.063,3121200,11.31,12.0,8.813,9.063,3121200,0.0,1.0
2000-12-12,11.88,12.88,10.75,11.31,2569500,11.88,12.88,10.75,11.31,2569500,0.0,1.0
2000-12-13,10.63,12.63,10.44,12.33,1848800,10.63,12.63,10.44,12.33,1848800,0.0,1.0
2000-12-14,9.625,11.25,9.563,10.25,1211300,9.625,11.25,9.563,10.25,1211300,0.0,1.0
2000-12-15,9.672,10.0,9.125,9.313,952400,9.672,10.0,9.125,9.313,952400,0.0,1.0
2000-12-18,9.688,10.5,9.5,10.31,1481600,9.688,10.5,9.5,10.31,1481600,0.0,1.0
2000-12-19,8.625,9.75,8.563,9.5,1309200,8.625,9.75,8.563,9.5,1309200,0.0,1.0
2000-12-20,7.344,8.25,7.125,8.188,2322500,7.344,8.25,7.125,8.188,2322500,0.0,1.0
2000-12-21,6.813,7.375,6.375,7.125,2706700,6.813,7.375,6.375,7.125,2706700,0.0,1.0
2000-12-22,5.969,7.25,5.25,5.313,2248600,5.969,7.25,5.25,5.313,2248600,0.0,1.0
2000-12-26,6.38,6.38,5.94,6.0,1867500,6.38,6.38,5.94,6.0,1867500,0.0,1.0
2000-12-27,5.969,6.281,5.781,6.281,2242200,5.969,6.281,5.781,6.281,2242200,0.0,1.0
2000-12-28,6.125,6.5,5.813,5.844,2653800,6.125,6.5,5.813,5.844,2653800,0.0,1.0
2000-12-29,5.688,6.313,5.625,5.875,3001300,5.688,6.313,5.625,5.875,3001300,0.0,1.0
2001-01-02,5.625,6.125,5.438,5.938,1510400,5.625,6.125,5.438,5.938,1510400,0.0,1.0
2001-01-03,7.063,7.125,5.25,5.297,2231500,7.063,7.125,5.25,5.297,2231500,0.0,1.0
2001-01-04,7.094,7.75,6.938,7.125,2020200,7.094,7.75,6.938,7.125,2020200,0.0,1.0
2001-01-05,7.0,7.063,6.625,6.906,2074300,7.0,7.063,6.625,6.906,2074300,0.0,1.0
2001-01-08,6.469,7.063,6.219,6.938,976000,6.469,7.063,6.219,6.938,976000,0.0,1.0
2001-01-09,6.375,6.938,6.125,6.594,1272900,6.375,6.938,6.125,6.594,1272900,0.0,1.0
2001-01-10,7.625,7.938,6.219,6.313,1837900,7.625,7.938,6.219,6.313,1837900,0.0,1.0
2001-01-11,8.813,8.938,7.281,7.438,2823100,8.813,8.938,7.281,7.438,2823100,0.0,1.0
2001-01-12,8.75,9.625,8.563,8.938,2444000,8.75,9.625,8.563,8.938,2444000,0.0,1.0
2001-01-16,8.5,9.0,8.125,9.0,1213700,8.5,9.0,8.125,9.0,1213700,0.0,1.0
2001-01-17,9.125,9.625,8.656,8.875,2075500,9.125,9.625,8.656,8.875,2075500,0.0,1.0
2001-01-18,8.875,9.75,8.875,9.188,1083600,8.875,9.75,8.875,9.188,1083600,0.0,1.0
2001-01-19,8.656,9.625,8.531,9.5,1829200,8.656,9.625,8.531,9.5,1829200,0.0,1.0
2001-01-22,9.75,9.938,8.563,8.875,2191700,9.75,9.938,8.563,8.875,2191700,0.0,1.0
2001-01-23,9.5,10.38,9.375,10.0,2104700,9.5,10.38,9.375,10.0,2104700,0.0,1.0
2001-01-24,10.88,11.19,9.406,9.75,4292700,10.88,11.19,9.406,9.75,4292700,0.0,1.0
2001-01-25,9.125,9.5,8.438,8.5,3617100,9.125,9.5,8.438,8.5,3617100,0.0,1.0
2001-01-26,9.719,10.0,8.5,8.938,2361700,9.719,10.0,8.5,8.938,2361700,0.0,1.0
2001-01-29,9.5,10.0,9.125,9.719,1046300,9.5,10.0,9.125,9.719,1046300,0.0,1.0
2001-01-30,9.625,9.75,9.125,9.438,2058600,9.625,9.75,9.125,9.438,2058600,0.0,1.0
2001-01-31,11.75,12.75,9.75,9.781,6446500,11.75,12.75,9.75,9.781,6446500,0.0,1.0
2001-02-01,11.06,12.38,10.69,11.75,2416900,11.06,12.38,10.69,11.75,2416900,0.0,1.0
2001-02-02,10.25,11.75,10.06,11.16,1218400,10.25,11.75,10.06,11.16,1218400,0.0,1.0
2001-02-05,9.688,9.969,8.75,9.625,1563600,9.688,9.969,8.75,9.625,1563600,0.0,1.0
2001-02-06,10.03,10.25,9.5,9.875,1079400,10.03,10.25,9.5,9.875,1079400,0.0,1.0
2001-02-07,9.875,9.875,9.125,9.563,1278800,9.875,9.875,9.125,9.563,1278800,0.0,1.0
2001-02-08,9.656,10.0,9.375,10.0,1124200,9.656,10.0,9.375,10.0,1124200,0.0,1.0
2001-02-09,8.781,9.5,8.75,9.5,1196600,8.781,9.5,8.75,9.5,1196600,0.0,1.0
2001-02-12,8.375,8.813,8.0,8.563,950900,8.375,8.813,8.0,8.563,950900,0.0,1.0
2001-02-13,8.313,8.875,8.188,8.469,1810100,8.313,8.875,8.188,8.469,1810100,0.0,1.0
2001-02-14,8.594,8.688,8.063,8.375,603500,8.594,8.688,8.063,8.375,603500,0.0,1.0
2001-02-15,9.0,9.75,8.875,9.0,864800,9.0,9.75,8.875,9.0,864800,0.0,1.0
2001-02-16,8.563,8.688,8.0,8.313,1361100,8.563,8.688,8.0,8.313,1361100,0.0,1.0
2001-02-20,7.375,8.75,7.25,8.531,971300,7.375,8.75,7.25,8.531,971300,0.0,1.0
2001-02-21,7.375,7.813,6.875,6.875,593600,7.375,7.813,6.875,6.875,593600,0.0,1.0
2001-02-22,7.594,8.375,7.25,7.344,1463200,7.594,8.375,7.25,7.344,1463200,0.0,1.0
2001-02-23,8.063,8.188,7.125,7.563,1379600,8.063,8.188,7.125,7.563,1379600,0.0,1.0
2001-02-26,8.438,8.563,7.688,8.0,944600,8.438,8.563,7.688,8.0,944600,0.0,1.0
2001-02-27,7.5,8.375,7.406,8.156,369700,7.5,8.375,7.406,8.156,369700,0.0,1.0
2001-02-28,7.313,7.656,7.063,7.656,1188500,7.313,7.656,7.063,7.656,1188500,0.0,1.0
2001-03-01,7.531,7.563,7.0,7.125,2122200,7.531,7.563,7.0,7.125,2122200,0.0,1.0
2001-03-02,7.188,7.563,7.063,7.344,1169900,7.188,7.563,7.063,7.344,1169900,0.0,1.0
2001-03-05,6.438,7.375,6.219,7.25,2593100,6.438,7.375,6.219,7.25,2593100,0.0,1.0
2001-03-06,6.969,7.25,6.594,6.625,1511400,6.969,7.25,6.594,6.625,1511400,0.0,1.0
2001-03-07,6.75,7.25,6.688,7.125,916700,6.75,7.25,6.688,7.125,916700,0.0,1.0
2001-03-08,6.688,6.875,6.5,6.75,436000,6.688,6.875,6.5,6.75,436000,0.0,1.0
2001-03-09,6.25,6.625,6.125,6.5,332000,6.25,6.625,6.125,6.5,332000,0.0,1.0
2001-03-12,5.406,6.125,5.406,6.031,1029600,5.406,6.125,5.406,6.031,1029600,0.0,1.0
2001-03-13,6.063,6.375,5.563,5.875,1450300,6.063,6.375,5.563,5.875,1450300,0.0,1.0
2001-03-14,6.25,6.406,5.625,5.75,491200,6.25,6.406,5.625,5.75,491200,0.0,1.0
2001-03-15,6.313,6.813,6.313,6.5,589500,6.313,6.813,6.313,6.5,589500,0.0,1.0
2001-03-16,5.531,6.375,5.5,6.344,1091300,5.531,6.375,5.5,6.344,1091300,0.0,1.0
2001-03-19,6.531,6.625,5.25,5.688,1211700,6.531,6.625,5.25,5.688,1211700,0.0,1.0
2001-03-20,5.938,6.625,5.813,6.625,914500,5.938,6.625,5.813,6.625,914500,0.0,1.0
2001-03-21,5.438,6.063,5.375,6.047,1041900,5.438,6.063,5.375,6.047,1041900,0.0,1.0
2001-03-22,5.438,5.625,4.875,5.375,1823700,5.438,5.625,4.875,5.375,1823700,0.0,1.0
2001-03-23,5.688,5.875,5.5,5.875,715500,5.688,5.875,5.5,5.875,715500,0.0,1.0
2001-03-26,5.688,6.25,5.688,5.844,699800,5.688,6.25,5.688,5.844,699800,0.0,1.0
2001-03-27,5.875,6.063,5.625,5.719,1008100,5.875,6.063,5.625,5.719,1008100,0.0,1.0
2001-03-28,5.031,5.688,5.0,5.625,527100,5.031,5.688,5.0,5.625,527100,0.0,1.0
2001-03-29,4.844,5.313,4.656,5.188,487100,4.844,5.313,4.656,5.188,487100,0.0,1.0
2001-03-30,5.625,5.656,4.297,4.813,1076900,5.625,5.656,4.297,4.813,1076900,0.0,1.0
2001-04-02,4.375,5.484,4.375,5.313,603800,4.375,5.484,4.375,5.313,603800,0.0,1.0
2001-04-03,4.0,4.188,3.25,4.0,2489300,4.0,4.188,3.25,4.0,2489300,0.0,1.0
2001-04-04,3.75,4.125,3.375,3.688,1469800,3.75,4.125,3.375,3.688,1469800,0.0,1.0
2001-04-05,4.063,4.125,3.813,3.938,613100,4.063,4.125,3.813,3.938,613100,0.0,1.0
2001-04-06,3.563,4.063,3.344,4.0,593900,3.563,4.063,3.344,4.0,593900,0.0,1.0
2001-04-09,2.76,3.75,2.75,3.7,1031300,2.76,3.75,2.75,3.7,1031300,0.0,1.0
2001-04-10,3.46,3.5,2.83,2.85,1213300,3.46,3.5,2.83,2.85,1213300,0.0,1.0
2001-04-11,3.52,3.81,3.3,3.78,917100,3.52,3.81,3.3,3.78,917100,0.0,1.0
2001-04-12,3.8,3.95,3.11,3.44,790200,3.8,3.95,3.11,3.44,790200,0.0,1.0
2001-04-16,3.39,3.69,3.35,3.6,487000,3.39,3.69,3.35,3.6,487000,0.0,1.0
2001-04-17,3.35,3.65,3.11,3.27,794800,3.35,3.65,3.11,3.27,794800,0.0,1.0
2001-04-18,3.94,4.14,3.6,3.65,2176100,3.94,4.14,3.6,3.65,2176100,0.0,1.0
2001-04-19,4.36,4.47,3.95,4.1,1647200,4.36,4.47,3.95,4.1,1647200,0.0,1.0
2001-04-20,5.32,5.46,4.0,4.43,2869800,5.32,5.46,4.0,4.43,2869800,0.0,1.0
2001-04-23,4.49,5.3,4.27,5.09,1028200,4.49,5.3,4.27,5.09,1028200,0.0,1.0
2001-04-24,4.51,4.95,4.38,4.55,511400,4.51,4.95,4.38,4.55,511400,0.0,1.0
2001-04-25,4.4,4.77,4.3,4.51,361000,4.4,4.77,4.3,4.51,361000,0.0,1.0
2001-04-26,4.15,4.75,3.99,3.995,807900,4.15,4.75,3.99,3.995,807900,0.0,1.0
2001-04-27,3.77,4.3,3.71,4.2,803600,3.77,4.3,3.71,4.2,803600,0.0,1.0
2001-04-30,4.45,4.56,3.88,4.0,971600,4.45,4.56,3.88,4.0,971600,0.0,1.0
2001-05-01,4.53,4.711,4.3,4.4,461200,4.53,4.711,4.3,4.4,461200,0.0,1.0
2001-05-02,5.0,5.3,4.4,4.72,788500,5.0,5.3,4.4,4.72,788500,0.0,1.0
2001-05-03,4.51,4.99,4.4,4.84,306000,4.51,4.99,4.4,4.84,306000,0.0,1.0
2001-05-04,4.74,5.22,4.28,4.4,807800,4.74,5.22,4.28,4.4,807800,0.0,1.0
2001-05-07,5.05,5.25,4.95,5.08,1034300,5.05,5.25,4.95,5.08,1034300,0.0,1.0
2001-05-08,5.89,5.95,5.1,5.16,1224700,5.89,5.95,5.1,5.16,1224700,0.0,1.0
2001-05-09,8.14,8.25,5.85,5.89,8071400,8.14,8.25,5.85,5.89,8071400,0.0,1.0
2001-05-10,7.98,9.26,7.9,8.36,5267400,7.98,9.26,7.9,8.36,5267400,0.0,1.0
2001-05-11,7.41,7.96,7.23,7.75,1443100,7.41,7.96,7.23,7.75,1443100,0.0,1.0
2001-05-14,7.58,7.95,7.0,7.37,1396300,7.58,7.95,7.0,7.37,1396300,0.0,1.0
2001-05-15,7.27,7.95,7.24,7.4,1517300,7.27,7.95,7.24,7.4,1517300,0.0,1.0
2001-05-16,8.53,8.53,7.11,7.11,1559000,8.53,8.53,7.11,7.11,1559000,0.0,1.0
2001-05-17,9.31,9.5,8.3,8.31,2867200,9.31,9.5,8.3,8.31,2867200,0.0,1.0
2001-05-18,9.75,9.78,8.75,9.22,1209200,9.75,9.78,8.75,9.22,1209200,0.0,1.0
2001-05-21,10.7,10.8,9.45,9.5,3809700,10.7,10.8,9.45,9.5,3809700,0.0,1.0
2001-05-22,10.94,11.45,10.85,11.0,2162700,10.94,11.45,10.85,11.0,2162700,0.0,1.0
2001-05-23,9.91,10.8,9.8,10.5,1645500,9.91,10.8,9.8,10.5,1645500,0.0,1.0
2001-05-24,10.04,10.3,9.54,9.79,1544200,10.04,10.3,9.54,9.79,1544200,0.0,1.0
2001-05-25,9.64,9.94,9.44,9.77,788500,9.64,9.94,9.44,9.77,788500,0.0,1.0
2001-05-29,9.01,9.54,8.54,9.5,1118200,9.01,9.54,8.54,9.5,1118200,0.0,1.0
2001-05-30,8.21,8.6,7.75,8.58,1058000,8.21,8.6,7.75,8.58,1058000,0.0,1.0
2001-05-31,8.55,9.05,8.0,8.15,753300,8.55,9.05,8.0,8.15,753300,0.0,1.0
2001-06-01,10.01,10.31,8.5,8.95,2856800,10.01,10.31,8.5,8.95,2856800,0.0,1.0
2001-06-04,10.25,10.71,9.9,10.2,1441500,10.25,10.71,9.9,10.2,1441500,0.0,1.0
2001-06-05,11.46,11.5,10.35,10.4,1968600,11.46,11.5,10.35,10.4,1968600,0.0,1.0
2001-06-06,12.82,13.0,11.0,11.7,3620800,12.82,13.0,11.0,11.7,3620800,0.0,1.0
2001-06-07,13.65,14.37,12.65,12.66,5159900,13.65,14.37,12.65,12.66,5159900,0.0,1.0
2001-06-08,13.01,14.05,13.0,13.69,1981900,13.01,14.05,13.0,13.69,1981900,0.0,1.0
2001-06-11,12.09,12.96,11.75,12.95,2124100,12.09,12.96,11.75,12.95,2124100,0.0,1.0
2001-06-12,11.48,12.13,10.76,11.5,3617900,11.48,12.13,10.76,11.5,3617900,0.0,1.0
2001-06-13,10.78,12.07,10.65,11.7,1578500,10.78,12.07,10.65,11.7,1578500,0.0,1.0
2001-06-14,9.72,10.5,9.25,10.5,3163900,9.72,10.5,9.25,10.5,3163900,0.0,1.0
2001-06-15,8.85,9.48,8.46,9.2,3303600,8.85,9.48,8.46,9.2,3303600,0.0,1.0
2001-06-18,7.59,8.86,7.37,8.85,2084000,7.59,8.86,7.37,8.85,2084000,0.0,1.0
2001-06-19,7.61,8.32,7.45,8.14,1764600,7.61,8.32,7.45,8.14,1764600,0.0,1.0
2001-06-20,7.73,7.88,7.06,7.5,1475600,7.73,7.88,7.06,7.5,1475600,0.0,1.0
2001-06-21,8.21,8.69,7.61,7.85,1976900,8.21,8.69,7.61,7.85,1976900,0.0,1.0
2001-06-22,8.07,8.53,8.0,8.27,941100,8.07,8.53,8.0,8.27,941100,0.0,1.0
2001-06-25,8.36,8.61,8.11,8.3,1051900,8.36,8.61,8.11,8.3,1051900,0.0,1.0
2001-06-26,8.32,8.69,8.1,8.31,705300,8.32,8.69,8.1,8.31,705300,0.0,1.0
2001-06-27,8.62,8.83,8.3,8.37,703100,8.62,8.83,8.3,8.37,703100,0.0,1.0
2001-06-28,8.95,9.35,8.75,8.78,1479900,8.95,9.35,8.75,8.78,1479900,0.0,1.0
2001-06-29,10.0,10.9,8.3,9.09,2229200,10.0,10.9,8.3,9.09,2229200,0.0,1.0
2001-07-02,9.0,9.79,8.91,9.04,1181300,9.0,9.79,8.91,9.04,1181300,0.0,1.0
2001-07-03,9.49,9.59,8.86,9.0,769500,9.49,9.59,8.86,9.0,769500,0.0,1.0
2001-07-05,10.06,10.35,9.39,9.39,2795800,10.06,10.35,9.39,9.39,2795800,0.0,1.0
2001-07-06,9.74,10.07,9.6,9.91,1396800,9.74,10.07,9.6,9.91,1396800,0.0,1.0
2001-07-09,10.1,10.55,9.73,9.74,2509700,10.1,10.55,9.73,9.74,2509700,0.0,1.0
2001-07-10,10.89,11.4,9.95,10.3,4380900,10.89,11.4,9.95,10.3,4380900,0.0,1.0
2001-07-11,11.48,11.57,10.82,10.9,2116200,11.48,11.57,10.82,10.9,2116200,0.0,1.0
2001-07-12,12.71,12.73,12.0,12.1,3256100,12.71,12.73,12.0,12.1,3256100,0.0,1.0
2001-07-13,11.83,13.25,11.72,12.54,2265600,11.83,13.25,11.72,12.54,2265600,0.0,1.0
2001-07-16,11.65,12.89,11.55,11.6,1502800,11.65,12.89,11.55,11.6,1502800,0.0,1.0
2001-07-17,12.57,12.71,11.27,11.28,1664500,12.57,12.71,11.27,11.28,1664500,0.0,1.0
2001-07-18,11.96,12.61,11.8,12.09,1192300,11.96,12.61,11.8,12.09,1192300,0.0,1.0
2001-07-19,11.87,12.35,11.15,12.11,1884400,11.87,12.35,11.15,12.11,1884400,0.0,1.0
2001-07-20,11.01,11.66,10.8,11.35,1729900,11.01,11.66,10.8,11.35,1729900,0.0,1.0
2001-07-23,11.48,12.07,11.19,11.5,1454700,11.48,12.07,11.19,11.5,1454700,0.0,1.0
2001-07-24,11.16,11.6,10.54,11.54,2068200,11.16,11.6,10.54,11.54,2068200,0.0,1.0
2001-07-25,11.87,12.09,10.54,11.16,2291100,11.87,12.09,10.54,11.16,2291100,0.0,1.0
2001-07-26,13.64,13.74,12.27,12.43,5530200,13.64,13.74,12.27,12.43,5530200,0.0,1.0
2001-07-27,15.08,15.53,13.72,13.77,6069000,15.08,15.53,13.72,13.77,6069000,0.0,1.0
2001-07-30,15.54,15.75,14.25,14.71,3402200,15.54,15.75,14.25,14.71,3402200,0.0,1.0
2001-07-31,15.25,16.59,14.91,15.2,1574500,15.25,16.59,14.91,15.2,1574500,0.0,1.0
2001-08-01,15.8,16.1,15.26,15.36,1562100,15.8,16.1,15.26,15.36,1562100,0.0,1.0
2001-08-02,17.02,17.12,15.86,16.04,2697600,17.02,17.12,15.86,16.04,2697600,0.0,1.0
2001-08-03,16.6,16.82,16.0,16.75,1643200,16.6,16.82,16.0,16.75,1643200,0.0,1.0
2001-08-06,15.11,16.48,15.11,16.42,1806300,15.11,16.48,15.11,16.42,1806300,0.0,1.0
2001-08-07,15.16,15.7,14.71,15.05,1324400,15.16,15.7,14.71,15.05,1324400,0.0,1.0
2001-08-08,15.28,16.29,14.63,15.04,1411500,15.28,16.29,14.63,15.04,1411500,0.0,1.0
2001-08-09,15.95,15.95,14.8,15.29,1054800,15.95,15.95,14.8,15.29,1054800,0.0,1.0
2001-08-10,16.04,16.37,15.1,15.92,1467000,16.04,16.37,15.1,15.92,1467000,0.0,1.0
2001-08-13,16.8,17.03,15.65,16.11,1585500,16.8,17.03,15.65,16.11,1585500,0.0,1.0
2001-08-14,16.71,17.3,16.71,17.1,1794100,16.71,17.3,16.71,17.1,1794100,0.0,1.0
2001-08-15,15.59,17.15,15.52,16.74,1040800,15.59,17.15,15.52,16.74,1040800,0.0,1.0
2001-08-16,15.66,15.8,14.37,15.29,1180800,15.66,15.8,14.37,15.29,1180800,0.0,1.0
2001-08-17,15.04,15.2,13.8,14.81,2895900,15.04,15.2,13.8,14.81,2895900,0.0,1.0
2001-08-20,14.8,15.06,14.45,14.96,1333900,14.8,15.06,14.45,14.96,1333900,0.0,1.0
2001-08-21,14.21,14.9,13.9,14.81,1119200,14.21,14.9,13.9,14.81,1119200,0.0,1.0
2001-08-22,14.0,14.61,13.86,14.3,1088700,14.0,14.61,13.86,14.3,1088700,0.0,1.0
2001-08-23,13.18,14.2,13.07,14.01,958400,13.18,14.2,13.07,14.01,958400,0.0,1.0
2001-08-24,15.54,15.59,13.39,13.4,3402600,15.54,15.59,13.39,13.4,3402600,0.0,1.0
2001-08-27,16.02,16.08,14.9,15.13,1999200,16.02,16.08,14.9,15.13,1999200,0.0,1.0
2001-08-28,16.73,16.74,15.75,16.03,2111600,16.73,16.74,15.75,16.03,2111600,0.0,1.0
2001-08-29,16.0,16.83,15.83,16.75,1118600,16.0,16.83,15.83,16.75,1118600,0.0,1.0
2001-08-30,14.55,15.66,14.35,15.66,2783200,14.55,15.66,14.35,15.66,2783200,0.0,1.0
2001-08-31,15.0,15.5,13.44,14.47,2745200,15.0,15.5,13.44,14.47,2745200,0.0,1.0
2001-09-04,13.62,15.16,13.6,15.0,1091600,13.62,15.16,13.6,15.0,1091600,0.0,1.0
2001-09-05,12.46,13.76,12.21,13.48,2485200,12.46,13.76,12.21,13.48,2485200,0.0,1.0
2001-09-06,11.94,12.73,11.1,12.28,2561000,11.94,12.73,11.1,12.28,2561000,0.0,1.0
2001-09-07,11.21,12.5,11.17,11.71,1443100,11.21,12.5,11.17,11.71,1443100,0.0,1.0
2001-09-10,11.67,11.96,11.1,11.16,919300,11.67,11.96,11.1,11.16,919300,0.0,1.0
2001-09-17,10.22,11.7,10.2,10.5,982500,10.22,11.7,10.2,10.5,982500,0.0,1.0
2001-09-18,10.2,11.05,9.81,10.19,1600900,10.2,11.05,9.81,10.19,1600900,0.0,1.0
2001-09-19,10.54,10.54,8.82,10.54,1934700,10.54,10.54,8.82,10.54,1934700,0.0,1.0
2001-09-20,9.61,10.19,9.45,10.19,1255900,9.61,10.19,9.45,10.19,1255900,0.0,1.0
2001-09-21,8.46,9.589,8.38,9.589,2281000,8.46,9.589,8.38,9.589,2281000,0.0,1.0
2001-09-24,9.05,9.35,8.53,8.58,1905100,9.05,9.35,8.53,8.58,1905100,0.0,1.0
2001-09-25,8.54,9.29,8.5,9.1,1048400,8.54,9.29,8.5,9.1,1048400,0.0,1.0
2001-09-26,7.43,8.6,6.48,8.55,3481400,7.43,8.6,6.48,8.55,3481400,0.0,1.0
2001-09-27,7.5,7.7,6.95,6.95,1756400,7.5,7.7,6.95,6.95,1756400,0.0,1.0
2001-09-28,8.1,8.47,7.0,7.57,1683300,8.1,8.47,7.0,7.57,1683300,0.0,1.0
2001-10-01,7.2,8.0,7.0,7.99,1401100,7.2,8.0,7.0,7.99,1401100,0.0,1.0
2001-10-02,7.31,7.38,6.82,7.2,1258000,7.31,7.38,6.82,7.2,1258000,0.0,1.0
2001-10-03,9.25,9.278,6.5,9.278,2576300,9.25,9.278,6.5,9.278,2576300,0.0,1.0
2001-10-04,9.33,10.59,8.75,10.59,2058600,9.33,10.59,8.75,10.59,2058600,0.0,1.0
2001-10-05,8.62,9.25,8.3,9.25,1361900,8.62,9.25,8.3,9.25,1361900,0.0,1.0
2001-10-08,8.59,8.98,8.01,8.98,527000,8.59,8.98,8.01,8.98,527000,0.0,1.0
2001-10-09,8.0,8.73,7.88,8.62,871300,8.0,8.73,7.88,8.62,871300,0.0,1.0
2001-10-10,8.65,8.85,7.95,8.0,1157900,8.65,8.85,7.95,8.0,1157900,0.0,1.0
2001-10-11,10.18,10.25,8.86,8.87,2776300,10.18,10.25,8.86,8.87,2776300,0.0,1.0
2001-10-12,12.07,12.1,9.74,10.12,3220000,12.07,12.1,9.74,10.12,3220000,0.0,1.0
2001-10-15,11.18,11.95,10.82,11.95,1507200,11.18,11.95,10.82,11.95,1507200,0.0,1.0
2001-10-16,10.89,11.47,10.49,11.12,1439500,10.89,11.47,10.49,11.12,1439500,0.0,1.0
2001-10-17,9.78,11.58,9.77,11.21,1544600,9.78,11.58,9.77,11.21,1544600,0.0,1.0
2001-10-18,9.95,10.49,9.4,9.84,2136700,9.95,10.49,9.4,9.84,2136700,0.0,1.0
2001-10-19,10.85,11.03,9.56,9.75,1144600,10.85,11.03,9.56,9.75,1144600,0.0,1.0
2001-10-22,11.45,11.67,10.86,10.95,1216400,11.45,11.67,10.86,10.95,1216400,0.0,1.0
2001-10-23,11.77,12.71,11.15,11.55,2678300,11.77,12.71,11.15,11.55,2678300,0.0,1.0
2001-10-24,11.7,12.71,11.45,11.88,2690900,11.7,12.71,11.45,11.88,2690900,0.0,1.0
2001-10-25,7.8,8.12,7.01,7.15,19847400,7.8,8.12,7.01,7.15,19847400,0.0,1.0
2001-10-26,7.43,7.98,7.26,7.73,3383800,7.43,7.98,7.26,7.73,3383800,0.0,1.0
2001-10-29,7.96,8.3,7.2,7.36,3639700,7.96,8.3,7.2,7.36,3639700,0.0,1.0
2001-10-30,8.15,8.67,7.62,8.67,2878100,8.15,8.67,7.62,8.67,2878100,0.0,1.0
2001-10-31,8.07,8.83,7.96,8.37,3146200,8.07,8.83,7.96,8.37,3146200,0.0,1.0
2001-11-01,7.64,8.24,7.59,8.19,1367200,7.64,8.24,7.59,8.19,1367200,0.0,1.0
2001-11-02,7.9,8.04,7.52,7.62,955000,7.9,8.04,7.52,7.62,955000,0.0,1.0
2001-11-05,8.54,8.56,8.15,8.16,1546800,8.54,8.56,8.15,8.16,1546800,0.0,1.0
2001-11-06,8.4,8.6,8.0,8.58,1578700,8.4,8.6,8.0,8.58,1578700,0.0,1.0
2001-11-07,8.09,8.58,8.07,8.58,1294600,8.09,8.58,8.07,8.58,1294600,0.0,1.0
2001-11-08,8.01,8.59,7.8,8.21,1219000,8.01,8.59,7.8,8.21,1219000,0.0,1.0
2001-11-09,8.01,8.25,7.86,7.97,527200,8.01,8.25,7.86,7.97,527200,0.0,1.0
2001-11-12,7.98,8.16,7.73,8.02,914300,7.98,8.16,7.73,8.02,914300,0.0,1.0
2001-11-13,8.33,8.65,8.14,8.15,1385900,8.33,8.65,8.14,8.15,1385900,0.0,1.0
2001-11-14,8.49,8.61,8.3,8.52,1247300,8.49,8.61,8.3,8.52,1247300,0.0,1.0
2001-11-15,8.28,8.55,8.21,8.5,951600,8.28,8.55,8.21,8.5,951600,0.0,1.0
2001-11-16,7.98,8.38,7.77,8.21,1935700,7.98,8.38,7.77,8.21,1935700,0.0,1.0
2001-11-19,8.42,8.44,8.0,8.01,1582000,8.42,8.44,8.0,8.01,1582000,0.0,1.0
2001-11-20,9.34,9.6,8.42,8.65,4656500,9.34,9.6,8.42,8.65,4656500,0.0,1.0
2001-11-21,10.1,10.23,9.13,10.23,3272300,10.1,10.23,9.13,10.23,3272300,0.0,1.0
2001-11-23,10.58,10.75,10.04,10.75,1651200,10.58,10.75,10.04,10.75,1651200,0.0,1.0
2001-11-26,10.18,10.77,9.9,10.76,2504200,10.18,10.77,9.9,10.76,2504200,0.0,1.0
2001-11-27,11.04,11.42,10.16,10.16,4910900,11.04,11.42,10.16,10.16,4910900,0.0,1.0
2001-11-28,10.34,11.26,10.26,11.26,1652200,10.34,11.26,10.26,11.26,1652200,0.0,1.0
2001-11-29,11.77,11.9,10.5,10.5,4629400,11.77,11.9,10.5,10.5,4629400,0.0,1.0
2001-11-30,12.17,12.71,11.25,11.76,3900600,12.17,12.71,11.25,11.76,3900600,0.0,1.0
2001-12-03,11.58,12.54,11.4,12.54,1973000,11.58,12.54,11.4,12.54,1973000,0.0,1.0
2001-12-04,12.7,12.83,11.79,11.84,2024500,12.7,12.83,11.79,11.84,2024500,0.0,1.0
2001-12-05,14.44,14.5,13.41,13.45,4226900,14.44,14.5,13.41,13.45,4226900,0.0,1.0
2001-12-06,14.09,15.05,13.44,15.05,2368400,14.09,15.05,13.44,15.05,2368400,0.0,1.0
2001-12-07,13.36,14.11,13.17,14.11,1088900,13.36,14.11,13.17,14.11,1088900,0.0,1.0
2001-12-10,13.29,14.21,13.07,13.5,1237000,13.29,14.21,13.07,13.5,1237000,0.0,1.0
2001-12-11,13.75,14.5,13.5,13.52,2195900,13.75,14.5,13.5,13.52,2195900,0.0,1.0
2001-12-12,13.71,14.28,13.29,13.83,885500,13.71,14.28,13.29,13.83,885500,0.0,1.0
2001-12-13,12.41,13.5,12.4,13.21,1725500,12.41,13.5,12.4,13.21,1725500,0.0,1.0
2001-12-14,12.35,12.59,11.75,12.51,1371500,12.35,12.59,11.75,12.51,1371500,0.0,1.0
2001-12-17,12.35,12.44,11.69,11.91,1249500,12.35,12.44,11.69,11.91,1249500,0.0,1.0
2001-12-18,12.8,13.24,12.4,12.4,1102100,12.8,13.24,12.4,12.4,1102100,0.0,1.0
2001-12-19,12.66,12.83,12.05,12.65,2292900,12.66,12.83,12.05,12.65,2292900,0.0,1.0
2001-12-20,11.55,13.32,11.4,12.5,2112800,11.55,13.32,11.4,12.5,2112800,0.0,1.0
2001-12-21,12.01,12.45,11.75,11.9,2100400,12.01,12.45,11.75,11.9,2100400,0.0,1.0
2001-12-24,12.24,12.4,11.83,11.84,306700,12.24,12.4,11.83,11.84,306700,0.0,1.0
2001-12-26,12.52,12.75,12.17,12.17,450000,12.52,12.75,12.17,12.17,450000,0.0,1.0
2001-12-27,12.86,13.12,12.56,12.56,621300,12.86,13.12,12.56,12.56,621300,0.0,1.0
2001-12-28,12.31,13.0,12.07,12.86,1266100,12.31,13.0,12.07,12.86,1266100,0.0,1.0
2001-12-31,12.02,12.45,11.96,12.37,769800,12.02,12.45,11.96,12.37,769800,0.0,1.0
2002-01-02,11.88,12.05,11.58,12.05,1031800,11.88,12.05,11.58,12.05,1031800,0.0,1.0
2002-01-03,12.56,12.63,11.93,12.63,1088200,12.56,12.63,11.93,12.63,1088200,0.0,1.0
2002-01-04,12.83,13.09,12.34,12.69,1256900,12.83,13.09,12.34,12.69,1256900,0.0,1.0
2002-01-07,11.6,13.0,11.58,12.8,1644900,11.6,13.0,11.58,12.8,1644900,0.0,1.0
2002-01-08,12.64,12.69,11.59,11.79,1326700,12.64,12.69,11.59,11.79,1326700,0.0,1.0
2002-01-09,12.05,13.51,11.94,12.73,2157600,12.05,13.51,11.94,12.73,2157600,0.0,1.0
2002-01-10,11.64,12.15,11.43,12.14,1881800,11.64,12.15,11.43,12.14,1881800,0.0,1.0
2002-01-11,10.97,11.83,10.96,11.66,1067500,10.97,11.83,10.96,11.66,1067500,0.0,1.0
2002-01-14,10.86,11.17,10.16,10.86,1388500,10.86,11.17,10.16,10.86,1388500,0.0,1.0
2002-01-15,11.34,11.41,10.75,10.98,1257700,11.34,11.41,10.75,10.98,1257700,0.0,1.0
2002-01-16,9.69,10.91,9.57,10.9,3059000,9.69,10.91,9.57,10.9,3059000,0.0,1.0
2002-01-17,9.91,10.28,9.38,10.06,1795700,9.91,10.28,9.38,10.06,1795700,0.0,1.0
2002-01-18,11.19,11.78,9.78,9.78,4053800,11.19,11.78,9.78,9.78,4053800,0.0,1.0
2002-01-22,10.4,11.45,10.16,11.3,2043800,10.4,11.45,10.16,11.3,2043800,0.0,1.0
2002-01-23,10.95,11.0,9.73,11.0,3146700,10.95,11.0,9.73,11.0,3146700,0.0,1.0
2002-01-24,12.12,12.8,11.5,11.55,4509800,12.12,12.8,11.5,11.55,4509800,0.0,1.0
2002-01-25,12.43,12.95,11.73,12.09,2122600,12.43,12.95,11.73,12.09,2122600,0.0,1.0
2002-01-28,12.88,12.98,12.45,12.77,1428800,12.88,12.98,12.45,12.77,1428800,0.0,1.0
2002-01-29,12.25,13.22,12.11,12.92,1355000,12.25,13.22,12.11,12.92,1355000,0.0,1.0
2002-01-30,12.82,12.92,11.77,12.3,1127200,12.82,12.92,11.77,12.3,1127200,0.0,1.0
2002-01-31,13.35,13.58,12.8,12.85,1194500,13.35,13.58,12.8,12.85,1194500,0.0,1.0
2002-02-01,13.67,13.82,12.82,13.82,953800,13.67,13.82,12.82,13.82,953800,0.0,1.0
2002-02-04,13.15,13.68,13.02,13.45,1124200,13.15,13.68,13.02,13.45,1124200,0.0,1.0
2002-02-05,12.43,13.1,12.1,13.05,1623700,12.43,13.1,12.1,13.05,1623700,0.0,1.0
2002-02-06,12.13,12.45,12.05,12.3,734400,12.13,12.45,12.05,12.3,734400,0.0,1.0
2002-02-07,11.05,12.2,11.0,12.2,1799500,11.05,12.2,11.0,12.2,1799500,0.0,1.0
2002-02-08,11.95,11.98,11.1,11.1,1282800,11.95,11.98,11.1,11.1,1282800,0.0,1.0
2002-02-11,12.77,12.9,11.9,11.95,571500,12.77,12.9,11.9,11.95,571500,0.0,1.0
2002-02-12,12.75,13.1,12.2,12.31,772400,12.75,13.1,12.2,12.31,772400,0.0,1.0
2002-02-13,13.05,13.25,12.8,12.8,519300,13.05,13.25,12.8,12.8,519300,0.0,1.0
2002-02-14,12.65,13.45,12.6,13.0,849700,12.65,13.45,12.6,13.0,849700,0.0,1.0
2002-02-15,11.93,12.76,11.74,12.6,1093400,11.93,12.76,11.74,12.6,1093400,0.0,1.0
2002-02-19,11.34,11.8,11.18,11.8,976800,11.34,11.8,11.18,11.8,976800,0.0,1.0
2002-02-20,10.6,11.59,10.05,11.59,2416800,10.6,11.59,10.05,11.59,2416800,0.0,1.0
2002-02-21,10.05,10.69,10.0,10.56,1527800,10.05,10.69,10.0,10.56,1527800,0.0,1.0
2002-02-22,10.32,10.56,9.79,10.05,833300,10.32,10.56,9.79,10.05,833300,0.0,1.0
2002-02-25,10.62,11.04,10.4,10.44,842500,10.62,11.04,10.4,10.44,842500,0.0,1.0
2002-02-26,11.32,11.5,10.5,10.86,1101900,11.32,11.5,10.5,10.86,1101900,0.0,1.0
2002-02-27,10.95,11.88,10.9,11.4,1133400,10.95,11.88,10.9,11.4,1133400,0.0,1.0
2002-02-28,10.64,11.15,10.4,11.05,700900,10.64,11.15,10.4,11.05,700900,0.0,1.0
2002-03-01,11.75,11.75,10.44,10.44,1207600,11.75,11.75,10.44,10.44,1207600,0.0,1.0
2002-03-04,12.59,12.88,11.7,11.71,985100,12.59,12.88,11.7,11.71,985100,0.0,1.0
2002-03-05,11.95,12.75,11.77,12.55,1062000,11.95,12.75,11.77,12.55,1062000,0.0,1.0
2002-03-06,12.18,12.28,11.56,11.95,952300,12.18,12.28,11.56,11.95,952300,0.0,1.0
2002-03-07,11.87,12.34,11.85,12.21,986600,11.87,12.34,11.85,12.21,986600,0.0,1.0
2002-03-08,13.15,13.3,11.91,11.92,1237500,13.15,13.3,11.91,11.92,1237500,0.0,1.0
2002-03-11,14.0,14.15,12.87,13.08,1936500,14.0,14.15,12.87,13.08,1936500,0.0,1.0
2002-03-12,13.64,14.1,13.33,13.55,1574600,13.64,14.1,13.33,13.55,1574600,0.0,1.0
2002-03-13,12.09,13.85,12.08,13.59,1380700,12.09,13.85,12.08,13.59,1380700,0.0,1.0
2002-03-14,11.83,12.63,11.65,12.63,2098400,11.83,12.63,11.65,12.63,2098400,0.0,1.0
2002-03-15,11.05,11.76,11.04,11.71,2417100,11.05,11.76,11.04,11.71,2417100,0.0,1.0
2002-03-18,10.9,11.45,10.56,10.89,1435700,10.9,11.45,10.56,10.89,1435700,0.0,1.0
2002-03-19,11.04,11.22,10.86,10.9,673900,11.04,11.22,10.86,10.9,673900,0.0,1.0
2002-03-20,10.5,11.0,10.5,11.0,672000,10.5,11.0,10.5,11.0,672000,0.0,1.0
2002-03-21,11.0,11.21,10.5,11.21,942600,11.0,11.21,10.5,11.21,942600,0.0,1.0
2002-03-22,10.6,11.45,10.51,11.17,1296700,10.6,11.45,10.51,11.17,1296700,0.0,1.0
2002-03-25,10.08,10.83,10.06,10.83,1705200,10.08,10.83,10.06,10.83,1705200,0.0,1.0
2002-03-26,10.62,10.8,10.12,10.12,1247000,10.62,10.8,10.12,10.12,1247000,0.0,1.0
2002-03-27,10.99,11.3,10.65,10.65,1025200,10.99,11.3,10.65,10.65,1025200,0.0,1.0
2002-03-28,11.6,11.7,11.0,11.04,905600,11.6,11.7,11.0,11.04,905600,0.0,1.0
2002-04-01,11.28,11.65,11.01,11.65,943800,11.28,11.65,11.01,11.65,943800,0.0,1.0
2002-04-02,10.62,11.54,10.3,11.25,1083400,10.62,11.54,10.3,11.25,1083400,0.0,1.0
2002-04-03,11.45,11.75,11.1,11.52,1883200,11.45,11.75,11.1,11.52,1883200,0.0,1.0
2002-04-04,11.65,12.2,11.41,11.47,1083600,11.65,12.2,11.41,11.47,1083600,0.0,1.0
2002-04-05,11.24,11.98,11.18,11.73,595800,11.24,11.98,11.18,11.73,595800,0.0,1.0
2002-04-08,11.51,11.66,10.91,11.04,814500,11.51,11.66,10.91,11.04,814500,0.0,1.0
2002-04-09,11.19,11.79,11.18,11.56,490300,11.19,11.79,11.18,11.56,490300,0.0,1.0
2002-04-10,11.11,11.5,10.79,11.25,468400,11.11,11.5,10.79,11.25,468400,0.0,1.0
2002-04-11,10.19,11.0,10.15,11.0,836300,10.19,11.0,10.15,11.0,836300,0.0,1.0
2002-04-12,10.74,10.84,10.29,10.3,748700,10.74,10.84,10.29,10.3,748700,0.0,1.0
2002-04-15,10.2,10.88,10.08,10.82,1145200,10.2,10.88,10.08,10.82,1145200,0.0,1.0
2002-04-16,10.65,10.89,10.35,10.36,1163900,10.65,10.89,10.35,10.36,1163900,0.0,1.0
2002-04-17,10.75,10.87,10.5,10.79,1180100,10.75,10.87,10.5,10.79,1180100,0.0,1.0
2002-04-18,10.95,11.19,10.35,10.88,1035200,10.95,11.19,10.35,10.88,1035200,0.0,1.0
2002-04-19,11.32,11.38,10.67,11.11,1272600,11.32,11.38,10.67,11.11,1272600,0.0,1.0
2002-04-22,10.65,11.21,10.55,11.2,559000,10.65,11.21,10.55,11.2,559000,0.0,1.0
2002-04-23,10.66,11.15,10.57,10.7,622700,10.66,11.15,10.57,10.7,622700,0.0,1.0
2002-04-24,10.76,11.22,10.45,10.79,1040400,10.76,11.22,10.45,10.79,1040400,0.0,1.0
2002-04-25,8.95,10.1,8.42,10.1,6084600,8.95,10.1,8.42,10.1,6084600,0.0,1.0
2002-04-26,8.15,8.85,7.78,8.85,3184300,8.15,8.85,7.78,8.85,3184300,0.0,1.0
2002-04-29,7.7,8.3,7.5,8.16,1734700,7.7,8.3,7.5,8.16,1734700,0.0,1.0
2002-04-30,8.05,8.15,7.64,7.705,1762900,8.05,8.15,7.64,7.705,1762900,0.0,1.0
2002-05-01,8.01,8.2,7.7,8.1,1153800,8.01,8.2,7.7,8.1,1153800,0.0,1.0
2002-05-02,8.0,8.13,7.85,7.99,795600,8.0,8.13,7.85,7.99,795600,0.0,1.0
2002-05-03,7.67,8.0,7.49,7.9,1545900,7.67,8.0,7.49,7.9,1545900,0.0,1.0
2002-05-06,7.55,7.8,7.5,7.6,645400,7.55,7.8,7.5,7.6,645400,0.0,1.0
2002-05-07,6.91,7.6,6.88,7.6,659200,6.91,7.6,6.88,7.6,659200,0.0,1.0
2002-05-08,7.94,7.97,7.3,7.31,868000,7.94,7.97,7.3,7.31,868000,0.0,1.0
2002-05-09,7.51,8.0,7.41,7.99,452000,7.51,8.0,7.41,7.99,452000,0.0,1.0
2002-05-10,7.25,7.6,7.056,7.45,641000,7.25,7.6,7.056,7.45,641000,0.0,1.0
2002-05-13,7.66,7.81,7.05,7.32,541400,7.66,7.81,7.05,7.32,541400,0.0,1.0
2002-05-14,8.38,8.44,7.85,7.9,757900,8.38,8.44,7.85,7.9,757900,0.0,1.0
2002-05-15,8.61,8.87,8.31,8.41,818600,8.61,8.87,8.31,8.41,818600,0.0,1.0
2002-05-16,8.65,8.8,8.21,8.45,594200,8.65,8.8,8.21,8.45,594200,0.0,1.0
2002-05-17,8.7,8.8,8.49,8.7,616700,8.7,8.8,8.49,8.7,616700,0.0,1.0
2002-05-20,7.7,8.49,7.65,8.46,775700,7.7,8.49,7.65,8.46,775700,0.0,1.0
2002-05-21,7.03,7.78,6.77,7.75,2364800,7.03,7.78,6.77,7.75,2364800,0.0,1.0
2002-05-22,6.91,7.16,6.69,6.88,1124800,6.91,7.16,6.69,6.88,1124800,0.0,1.0
2002-05-23,7.0,7.05,6.501,7.0,1041500,7.0,7.05,6.501,7.0,1041500,0.0,1.0
2002-05-24,6.32,6.85,6.31,6.85,923300,6.32,6.85,6.31,6.85,923300,0.0,1.0
2002-05-28,6.49,6.57,6.08,6.44,1106400,6.49,6.57,6.08,6.44,1106400,0.0,1.0
2002-05-29,6.45,6.56,6.25,6.29,724500,6.45,6.56,6.25,6.29,724500,0.0,1.0
2002-05-30,6.0,6.45,5.94,6.35,1255500,6.0,6.45,5.94,6.35,1255500,0.0,1.0
2002-05-31,5.84,6.27,5.8,6.19,1051600,5.84,6.27,5.8,6.19,1051600,0.0,1.0
2002-06-03,5.31,5.98,5.25,5.92,816400,5.31,5.98,5.25,5.92,816400,0.0,1.0
2002-06-04,5.74,5.92,5.35,5.6,1208100,5.74,5.92,5.35,5.6,1208100,0.0,1.0
2002-06-05,5.81,6.29,5.61,5.85,1089700,5.81,6.29,5.61,5.85,1089700,0.0,1.0
2002-06-06,5.55,5.86,5.55,5.82,569600,5.55,5.86,5.55,5.82,569600,0.0,1.0
2002-06-07,5.63,6.0,5.24,5.39,605800,5.63,6.0,5.24,5.39,605800,0.0,1.0
2002-06-10,5.79,6.05,5.52,5.65,748200,5.79,6.05,5.52,5.65,748200,0.0,1.0
2002-06-11,5.53,5.97,5.46,5.79,438400,5.53,5.97,5.46,5.79,438400,0.0,1.0
2002-06-12,5.29,5.48,5.05,5.45,982600,5.29,5.48,5.05,5.45,982600,0.0,1.0
2002-06-13,5.16,5.44,5.0,5.3,733700,5.16,5.44,5.0,5.3,733700,0.0,1.0
2002-06-14,4.98,5.3,4.89,5.05,1200100,4.98,5.3,4.89,5.05,1200100,0.0,1.0
2002-06-17,4.47,5.081,4.42,5.08,1566500,4.47,5.081,4.42,5.08,1566500,0.0,1.0
2002-06-18,4.31,4.58,4.099,4.55,2654800,4.31,4.58,4.099,4.55,2654800,0.0,1.0
2002-06-19,4.25,4.46,4.18,4.25,1458200,4.25,4.46,4.18,4.25,1458200,0.0,1.0
2002-06-20,3.42,4.38,3.41,4.22,1913600,3.42,4.38,3.41,4.22,1913600,0.0,1.0
2002-06-21,3.46,3.72,3.21,3.6,2012600,3.46,3.72,3.21,3.6,2012600,0.0,1.0
2002-06-24,3.34,3.42,3.2,3.41,1517000,3.34,3.42,3.2,3.41,1517000,0.0,1.0
2002-06-25,2.95,3.48,2.95,3.44,917900,2.95,3.48,2.95,3.44,917900,0.0,1.0
2002-06-26,2.99,3.02,2.6,2.65,994300,2.99,3.02,2.6,2.65,994300,0.0,1.0
2002-06-27,3.1,3.35,2.94,3.06,1015000,3.1,3.35,2.94,3.06,1015000,0.0,1.0
2002-06-28,3.659,3.9,3.1,3.16,1212500,3.659,3.9,3.1,3.16,1212500,0.0,1.0
2002-07-01,3.18,3.62,2.98,3.62,782800,3.18,3.62,2.98,3.62,782800,0.0,1.0
2002-07-02,2.37,3.11,2.22,3.11,4620300,2.37,3.11,2.22,3.11,4620300,0.0,1.0
2002-07-03,2.28,2.5,2.01,2.5,2298600,2.28,2.5,2.01,2.5,2298600,0.0,1.0
2002-07-05,2.499,2.6,2.341,2.37,663700,2.499,2.6,2.341,2.37,663700,0.0,1.0
2002-07-08,2.07,2.59,2.05,2.53,1443300,2.07,2.59,2.05,2.53,1443300,0.0,1.0
2002-07-09,2.1,2.21,2.08,2.15,1102500,2.1,2.21,2.08,2.15,1102500,0.0,1.0
2002-07-10,2.19,2.25,2.1,2.15,955200,2.19,2.25,2.1,2.15,955200,0.0,1.0
2002-07-11,2.18,2.272,1.99,2.23,824600,2.18,2.272,1.99,2.23,824600,0.0,1.0
2002-07-12,2.25,2.485,2.2,2.3,1468400,2.25,2.485,2.2,2.3,1468400,0.0,1.0
2002-07-15,2.31,2.37,2.1,2.34,927100,2.31,2.37,2.1,2.34,927100,0.0,1.0
2002-07-16,2.13,2.409,2.1,2.39,1699200,2.13,2.409,2.1,2.39,1699200,0.0,1.0
2002-07-17,1.98,2.32,1.88,2.29,2554200,1.98,2.32,1.88,2.29,2554200,0.0,1.0
2002-07-18,1.87,2.07,1.76,2.03,1287200,1.87,2.07,1.76,2.03,1287200,0.0,1.0
2002-07-19,1.85,1.98,1.72,1.89,729700,1.85,1.98,1.72,1.89,729700,0.0,1.0
2002-07-22,1.99,2.05,1.83,1.86,860300,1.99,2.05,1.83,1.86,860300,0.0,1.0
2002-07-23,1.87,2.201,1.75,2.0,926100,1.87,2.201,1.75,2.0,926100,0.0,1.0
2002-07-24,1.75,1.95,1.68,1.83,1704500,1.75,1.95,1.68,1.83,1704500,0.0,1.0
2002-07-25,1.33,1.94,1.3,1.93,2413700,1.33,1.94,1.3,1.93,2413700,0.0,1.0
2002-07-26,1.29,1.43,1.1,1.43,2222400,1.29,1.43,1.1,1.43,2222400,0.0,1.0
2002-07-29,2.02,2.25,1.32,1.41,2518500,2.02,2.25,1.32,1.41,2518500,0.0,1.0
2002-07-30,1.98,2.15,1.9,2.12,1715700,1.98,2.15,1.9,2.12,1715700,0.0,1.0
2002-07-31,1.75,1.96,1.71,1.89,1542700,1.75,1.96,1.71,1.89,1542700,0.0,1.0
2002-08-01,1.8,1.95,1.74,1.75,525000,1.8,1.95,1.74,1.75,525000,0.0,1.0
2002-08-02,1.76,1.94,1.75,1.81,888500,1.76,1.94,1.75,1.81,888500,0.0,1.0
2002-08-05,1.55,1.88,1.47,1.75,721700,1.55,1.88,1.47,1.75,721700,0.0,1.0
2002-08-06,1.74,1.92,1.59,1.61,718000,1.74,1.92,1.59,1.61,718000,0.0,1.0
2002-08-07,1.87,2.05,1.7,1.86,967300,1.87,2.05,1.7,1.86,967300,0.0,1.0
2002-08-08,1.94,1.98,1.81,1.89,593500,1.94,1.98,1.81,1.89,593500,0.0,1.0
2002-08-09,1.81,2.0,1.73,1.86,667900,1.81,2.0,1.73,1.86,667900,0.0,1.0
2002-08-12,1.8,1.91,1.76,1.78,309800,1.8,1.91,1.76,1.78,309800,0.0,1.0
2002-08-13,1.81,1.95,1.8,1.82,331900,1.81,1.95,1.8,1.82,331900,0.0,1.0
2002-08-14,1.85,1.88,1.8,1.81,488300,1.85,1.88,1.8,1.81,488300,0.0,1.0
2002-08-15,1.78,1.94,1.73,1.93,571500,1.78,1.94,1.73,1.93,571500,0.0,1.0
2002-08-16,1.879,1.9,1.8,1.8,425400,1.879,1.9,1.8,1.8,425400,0.0,1.0
2002-08-19,2.13,2.15,1.86,1.86,786500,2.13,2.15,1.86,1.86,786500,0.0,1.0
2002-08-20,2.24,2.3,2.01,2.07,576400,2.24,2.3,2.01,2.07,576400,0.0,1.0
2002-08-21,2.74,2.75,2.26,2.27,1149100,2.74,2.75,2.26,2.27,1149100,0.0,1.0
2002-08-22,3.2,3.35,2.63,2.66,1276800,3.2,3.35,2.63,2.66,1276800,0.0,1.0
2002-08-23,2.92,3.25,2.8,3.16,738500,2.92,3.25,2.8,3.16,738500,0.0,1.0
2002-08-26,3.15,3.45,2.88,2.88,835900,3.15,3.45,2.88,2.88,835900,0.0,1.0
2002-08-27,2.88,3.21,2.85,3.11,561700,2.88,3.21,2.85,3.11,561700,0.0,1.0
2002-08-28,2.4,2.73,2.35,2.68,1299500,2.4,2.73,2.35,2.68,1299500,0.0,1.0
2002-08-29,2.51,2.7,2.4,2.41,1036200,2.51,2.7,2.4,2.41,1036200,0.0,1.0
2002-08-30,2.55,2.68,2.47,2.47,318800,2.55,2.68,2.47,2.47,318800,0.0,1.0
2002-09-03,2.26,2.44,2.2,2.4,520300,2.26,2.44,2.2,2.4,520300,0.0,1.0
2002-09-04,2.51,2.53,2.26,2.31,480200,2.51,2.53,2.26,2.31,480200,0.0,1.0
2002-09-05,2.26,2.46,2.25,2.45,416800,2.26,2.46,2.25,2.45,416800,0.0,1.0
2002-09-06,2.39,2.54,2.3,2.33,493300,2.39,2.54,2.3,2.33,493300,0.0,1.0
2002-09-09,2.29,2.43,2.25,2.38,239700,2.29,2.43,2.25,2.38,239700,0.0,1.0
2002-09-10,2.33,2.51,2.31,2.31,362700,2.33,2.51,2.31,2.31,362700,0.0,1.0
2002-09-11,2.36,2.54,2.34,2.35,270300,2.36,2.54,2.34,2.35,270300,0.0,1.0
2002-09-12,2.33,2.49,2.31,2.47,282100,2.33,2.49,2.31,2.47,282100,0.0,1.0
2002-09-13,2.26,2.48,2.21,2.34,329600,2.26,2.48,2.21,2.34,329600,0.0,1.0
2002-09-16,2.15,2.33,2.15,2.27,365700,2.15,2.33,2.15,2.27,365700,0.0,1.0
2002-09-17,1.97,2.2,1.87,2.07,574600,1.97,2.2,1.87,2.07,574600,0.0,1.0
2002-09-18,2.028,2.18,1.9,1.98,331400,2.028,2.18,1.9,1.98,331400,0.0,1.0
2002-09-19,1.9,2.07,1.86,2.0,391600,1.9,2.07,1.86,2.0,391600,0.0,1.0
2002-09-20,1.96,2.11,1.92,2.05,686400,1.96,2.11,1.92,2.05,686400,0.0,1.0
2002-09-23,2.01,2.15,1.91,2.01,661300,2.01,2.15,1.91,2.01,661300,0.0,1.0
2002-09-24,1.93,2.09,1.91,2.0,497700,1.93,2.09,1.91,2.0,497700,0.0,1.0
2002-09-25,2.03,2.09,1.97,2.01,486100,2.03,2.09,1.97,2.01,486100,0.0,1.0
2002-09-26,1.98,2.1,1.88,2.1,500900,1.98,2.1,1.88,2.1,500900,0.0,1.0
2002-09-27,1.84,2.0,1.72,1.96,681300,1.84,2.0,1.72,1.96,681300,0.0,1.0
2002-09-30,1.75,1.89,1.7,1.89,301500,1.75,1.89,1.7,1.89,301500,0.0,1.0
2002-10-01,1.28,1.45,1.2,1.44,1359700,1.28,1.45,1.2,1.44,1359700,0.0,1.0
2002-10-02,1.17,1.35,1.13,1.33,1010200,1.17,1.35,1.13,1.33,1010200,0.0,1.0
2002-10-03,1.29,1.29,1.112,1.17,1389300,1.29,1.29,1.112,1.17,1389300,0.0,1.0
2002-10-04,1.33,1.44,1.27,1.28,725200,1.33,1.44,1.27,1.28,725200,0.0,1.0
2002-10-07,1.16,1.39,1.12,1.35,508900,1.16,1.39,1.12,1.35,508900,0.0,1.0
2002-10-08,1.18,1.27,1.05,1.2,760400,1.18,1.27,1.05,1.2,760400,0.0,1.0
2002-10-09,1.03,1.18,1.01,1.12,455500,1.03,1.18,1.01,1.12,455500,0.0,1.0
2002-10-10,1.25,1.29,1.05,1.06,870600,1.25,1.29,1.05,1.06,870600,0.0,1.0
2002-10-11,1.23,1.48,1.23,1.3,1145900,1.23,1.48,1.23,1.3,1145900,0.0,1.0
2002-10-14,1.38,1.38,1.2,1.25,351800,1.38,1.38,1.2,1.25,351800,0.0,1.0
2002-10-15,1.42,1.61,1.42,1.6,581600,1.42,1.61,1.42,1.6,581600,0.0,1.0
2002-10-16,1.281,1.4,1.23,1.37,450000,1.281,1.4,1.23,1.37,450000,0.0,1.0
2002-10-17,1.36,1.52,1.35,1.38,348000,1.36,1.52,1.35,1.38,348000,0.0,1.0
2002-10-18,1.28,1.4,1.25,1.38,523100,1.28,1.4,1.25,1.38,523100,0.0,1.0
2002-10-21,1.25,1.29,1.2,1.26,597100,1.25,1.29,1.2,1.26,597100,0.0,1.0
2002-10-22,1.23,1.28,1.21,1.25,621200,1.23,1.28,1.21,1.25,621200,0.0,1.0
2002-10-23,1.5,1.51,1.26,1.27,698200,1.5,1.51,1.26,1.27,698200,0.0,1.0
2002-10-24,1.5,1.7,1.33,1.35,782300,1.5,1.7,1.33,1.35,782300,0.0,1.0
2002-10-25,1.61,1.71,1.501,1.54,384300,1.61,1.71,1.501,1.54,384300,0.0,1.0
2002-10-28,1.71,1.85,1.67,1.7,763800,1.71,1.85,1.67,1.7,763800,0.0,1.0
2002-10-29,1.689,1.75,1.55,1.7,534400,1.689,1.75,1.55,1.7,534400,0.0,1.0
2002-10-30,1.79,1.85,1.63,1.7,404300,1.79,1.85,1.63,1.7,404300,0.0,1.0
2002-10-31,1.79,1.85,1.64,1.77,542100,1.79,1.85,1.64,1.77,542100,0.0,1.0
2002-11-01,1.932,1.932,1.68,1.71,524500,1.932,1.932,1.68,1.71,524500,0.0,1.0
2002-11-04,2.06,2.28,1.94,1.94,964200,2.06,2.28,1.94,1.94,964200,0.0,1.0
2002-11-05,1.97,2.05,1.87,2.04,420300,1.97,2.05,1.87,2.04,420300,0.0,1.0
2002-11-06,2.15,2.21,2.0,2.0,693200,2.15,2.21,2.0,2.0,693200,0.0,1.0
2002-11-07,2.11,2.23,2.1,2.12,341800,2.11,2.23,2.1,2.12,341800,0.0,1.0
2002-11-08,1.98,2.23,1.88,2.1,472500,1.98,2.23,1.88,2.1,472500,0.0,1.0
2002-11-11,1.75,2.14,1.75,2.01,384800,1.75,2.14,1.75,2.01,384800,0.0,1.0
2002-11-12,1.93,1.97,1.82,1.84,331400,1.93,1.97,1.82,1.84,331400,0.0,1.0
2002-11-13,1.92,2.0,1.8,1.891,673200,1.92,2.0,1.8,1.891,673200,0.0,1.0
2002-11-14,2.2,2.2,1.92,1.93,716400,2.2,2.2,1.92,1.93,716400,0.0,1.0
2002-11-15,2.29,2.3,2.09,2.1,547600,2.29,2.3,2.09,2.1,547600,0.0,1.0
2002-11-18,2.3,2.4,2.15,2.3,424200,2.3,2.4,2.15,2.3,424200,0.0,1.0
2002-11-19,2.18,2.36,2.165,2.33,310800,2.18,2.36,2.165,2.33,310800,0.0,1.0
2002-11-20,2.439,2.45,2.1,2.19,620100,2.439,2.45,2.1,2.19,620100,0.0,1.0
2002-11-21,2.64,2.8,2.49,2.54,1417900,2.64,2.8,2.49,2.54,1417900,0.0,1.0
2002-11-22,2.51,2.67,2.5,2.6,560800,2.51,2.67,2.5,2.6,560800,0.0,1.0
2002-11-25,2.94,2.99,2.57,2.59,979900,2.94,2.99,2.57,2.59,979900,0.0,1.0
2002-11-26,2.98,2.99,2.68,2.93,1303700,2.98,2.99,2.68,2.93,1303700,0.0,1.0
2002-11-27,3.25,3.26,2.98,2.98,1013200,3.25,3.26,2.98,2.98,1013200,0.0,1.0
2002-11-29,3.15,3.3,3.15,3.23,425400,3.15,3.3,3.15,3.23,425400,0.0,1.0
2002-12-02,3.47,3.52,3.15,3.45,1106100,3.47,3.52,3.15,3.45,1106100,0.0,1.0
2002-12-03,3.09,3.5,3.05,3.48,1100300,3.09,3.5,3.05,3.48,1100300,0.0,1.0
2002-12-04,3.0,3.1,2.69,2.69,1300700,3.0,3.1,2.69,2.69,1300700,0.0,1.0
2002-12-05,3.019,3.13,2.92,3.04,374700,3.019,3.13,2.92,3.04,374700,0.0,1.0
2002-12-06,2.9,2.98,2.72,2.91,389600,2.9,2.98,2.72,2.91,389600,0.0,1.0
2002-12-09,2.51,2.87,2.51,2.85,532600,2.51,2.87,2.51,2.85,532600,0.0,1.0
2002-12-10,2.94,2.94,2.49,2.54,674900,2.94,2.94,2.49,2.54,674900,0.0,1.0
2002-12-11,2.87,3.03,2.76,2.92,454900,2.87,3.03,2.76,2.92,454900,0.0,1.0
2002-12-12,2.73,3.0,2.7,2.889,317000,2.73,3.0,2.7,2.889,317000,0.0,1.0
2002-12-13,2.636,2.74,2.6,2.73,330800,2.636,2.74,2.6,2.73,330800,0.0,1.0
2002-12-16,2.738,2.77,2.61,2.621,207200,2.738,2.77,2.61,2.621,207200,0.0,1.0
2002-12-17,2.6,2.78,2.56,2.78,213900,2.6,2.78,2.56,2.78,213900,0.0,1.0
2002-12-18,2.26,2.52,2.25,2.5,627600,2.26,2.52,2.25,2.5,627600,0.0,1.0
2002-12-19,2.4,2.5,2.25,2.26,516000,2.4,2.5,2.25,2.26,516000,0.0,1.0
2002-12-20,2.2,2.52,2.14,2.51,588600,2.2,2.52,2.14,2.51,588600,0.0,1.0
2002-12-23,2.23,2.3,2.13,2.21,316600,2.23,2.3,2.13,2.21,316600,0.0,1.0
2002-12-24,2.18,2.25,2.14,2.21,116000,2.18,2.25,2.14,2.21,116000,0.0,1.0
2002-12-26,2.21,2.39,2.2,2.23,271100,2.21,2.39,2.2,2.23,271100,0.0,1.0
2002-12-27,2.23,2.31,2.21,2.21,170000,2.23,2.31,2.21,2.21,170000,0.0,1.0
2002-12-30,2.2,2.27,2.17,2.22,352600,2.2,2.27,2.17,2.22,352600,0.0,1.0
2002-12-31,2.3,2.37,2.18,2.18,533700,2.3,2.37,2.18,2.18,533700,0.0,1.0
2003-01-02,2.64,2.65,2.3,2.3,466600,2.64,2.65,2.3,2.3,466600,0.0,1.0
2003-01-03,2.58,2.67,2.43,2.64,356400,2.58,2.67,2.43,2.64,356400,0.0,1.0
2003-01-06,2.86,2.86,2.6,2.69,451300,2.86,2.86,2.6,2.69,451300,0.0,1.0
2003-01-07,2.82,3.0,2.64,2.9,479100,2.82,3.0,2.64,2.9,479100,0.0,1.0
2003-01-08,2.63,2.79,2.63,2.779,206500,2.63,2.79,2.63,2.779,206500,0.0,1.0
2003-01-09,2.74,2.97,2.62,2.62,878600,2.74,2.97,2.62,2.62,878600,0.0,1.0
2003-01-10,3.46,3.48,2.78,2.8,1820900,3.46,3.48,2.78,2.8,1820900,0.0,1.0
2003-01-13,3.8,3.98,3.51,3.69,2369000,3.8,3.98,3.51,3.69,2369000,0.0,1.0
2003-01-14,3.84,3.98,3.7,3.8,730700,3.84,3.98,3.7,3.8,730700,0.0,1.0
2003-01-15,3.85,3.95,3.6,3.83,1044200,3.85,3.95,3.6,3.83,1044200,0.0,1.0
2003-01-16,4.17,4.2,3.85,3.85,1360500,4.17,4.2,3.85,3.85,1360500,0.0,1.0
2003-01-17,3.77,4.11,3.45,4.08,1262000,3.77,4.11,3.45,4.08,1262000,0.0,1.0
2003-01-21,3.45,3.76,3.39,3.67,1148600,3.45,3.76,3.39,3.67,1148600,0.0,1.0
2003-01-22,3.59,3.86,3.45,3.46,946600,3.59,3.86,3.45,3.46,946600,0.0,1.0
2003-01-23,4.01,4.02,3.7,3.9,1266300,4.01,4.02,3.7,3.9,1266300,0.0,1.0
2003-01-24,3.86,4.02,3.75,3.97,727900,3.86,4.02,3.75,3.97,727900,0.0,1.0
2003-01-27,3.46,3.86,3.4,3.86,760600,3.46,3.86,3.4,3.86,760600,0.0,1.0
2003-01-28,3.7,3.83,3.46,3.6,566400,3.7,3.83,3.46,3.6,566400,0.0,1.0
2003-01-29,3.7,3.83,3.46,3.6,1490000,3.7,3.83,3.46,3.6,1490000,0.0,1.0
2003-01-30,4.08,4.66,4.01,4.59,1516000,4.08,4.66,4.01,4.59,1516000,0.0,1.0
2003-01-31,4.22,4.35,3.98,4.05,715700,4.22,4.35,3.98,4.05,715700,0.0,1.0
2003-02-03,4.28,4.56,4.22,4.22,642400,4.28,4.56,4.22,4.22,642400,0.0,1.0
2003-02-04,3.92,4.32,3.84,4.28,713300,3.92,4.32,3.84,4.28,713300,0.0,1.0
2003-02-05,4.26,4.3,3.97,3.97,614500,4.26,4.3,3.97,3.97,614500,0.0,1.0
2003-02-06,4.13,4.31,4.05,4.28,335900,4.13,4.31,4.05,4.28,335900,0.0,1.0
2003-02-07,3.99,4.29,3.93,4.17,613000,3.99,4.29,3.93,4.17,613000,0.0,1.0
2003-02-10,3.84,4.21,3.81,3.99,1036000,3.84,4.21,3.81,3.99,1036000,0.0,1.0
2003-02-11,3.78,4.02,3.72,3.96,943400,3.78,4.02,3.72,3.96,943400,0.0,1.0
2003-02-12,3.82,3.86,3.71,3.71,385400,3.82,3.86,3.71,3.71,385400,0.0,1.0
2003-02-13,3.52,3.83,3.5,3.81,860300,3.52,3.83,3.5,3.81,860300,0.0,1.0
2003-02-14,3.81,3.89,3.57,3.57,604900,3.81,3.89,3.57,3.57,604900,0.0,1.0
2003-02-18,3.95,4.01,3.75,3.871,834000,3.95,4.01,3.75,3.871,834000,0.0,1.0
2003-02-19,4.03,4.1,3.92,3.96,346000,4.03,4.1,3.92,3.96,346000,0.0,1.0
2003-02-20,3.95,4.08,3.877,4.05,220200,3.95,4.08,3.877,4.05,220200,0.0,1.0
2003-02-21,3.92,4.04,3.69,3.87,252900,3.92,4.04,3.69,3.87,252900,0.0,1.0
2003-02-24,3.79,3.9,3.79,3.9,187400,3.79,3.9,3.79,3.9,187400,0.0,1.0
2003-02-25,3.98,4.0,3.65,3.77,278700,3.98,4.0,3.65,3.77,278700,0.0,1.0
2003-02-26,3.92,4.0,3.85,3.94,137400,3.92,4.0,3.85,3.94,137400,0.0,1.0
2003-02-27,3.85,4.0,3.85,3.92,226400,3.85,4.0,3.85,3.92,226400,0.0,1.0
2003-02-28,3.88,3.95,3.85,3.85,165900,3.88,3.95,3.85,3.85,165900,0.0,1.0
2003-03-03,3.95,3.98,3.85,3.95,159100,3.95,3.98,3.85,3.95,159100,0.0,1.0
2003-03-04,3.85,3.951,3.8,3.95,203900,3.85,3.951,3.8,3.95,203900,0.0,1.0
2003-03-05,3.81,3.85,3.65,3.84,281200,3.81,3.85,3.65,3.84,281200,0.0,1.0
2003-03-06,3.57,3.77,3.55,3.76,291800,3.57,3.77,3.55,3.76,291800,0.0,1.0
2003-03-07,3.39,3.57,3.3,3.57,598600,3.39,3.57,3.3,3.57,598600,0.0,1.0
2003-03-10,2.95,3.35,2.92,3.31,906800,2.95,3.35,2.92,3.31,906800,0.0,1.0
2003-03-11,2.9,3.07,2.85,2.95,348500,2.9,3.07,2.85,2.95,348500,0.0,1.0
2003-03-12,2.9,2.94,2.75,2.85,360000,2.9,2.94,2.75,2.85,360000,0.0,1.0
2003-03-13,3.12,3.17,2.95,2.96,395600,3.12,3.17,2.95,2.96,395600,0.0,1.0
2003-03-14,3.3,3.31,3.16,3.17,447800,3.3,3.31,3.16,3.17,447800,0.0,1.0
2003-03-17,3.4,3.49,3.09,3.22,372700,3.4,3.49,3.09,3.22,372700,0.0,1.0
2003-03-18,3.5,3.51,3.35,3.37,224300,3.5,3.51,3.35,3.37,224300,0.0,1.0
2003-03-19,3.43,3.54,3.241,3.5,200800,3.43,3.54,3.241,3.5,200800,0.0,1.0
2003-03-20,3.54,3.64,3.3,3.39,242600,3.54,3.64,3.3,3.39,242600,0.0,1.0
2003-03-21,3.84,3.86,3.58,3.6,729300,3.84,3.86,3.58,3.6,729300,0.0,1.0
2003-03-24,3.76,3.81,3.63,3.72,420200,3.76,3.81,3.63,3.72,420200,0.0,1.0
2003-03-25,3.92,3.95,3.74,3.74,267900,3.92,3.95,3.74,3.74,267900,0.0,1.0
2003-03-26,3.9,4.03,3.87,4.03,262100,3.9,4.03,3.87,4.03,262100,0.0,1.0
2003-03-27,3.74,3.82,3.67,3.81,257400,3.74,3.82,3.67,3.81,257400,0.0,1.0
2003-03-28,3.45,3.72,3.42,3.71,409200,3.45,3.72,3.42,3.71,409200,0.0,1.0
2003-03-31,3.33,3.49,3.27,3.39,423900,3.33,3.49,3.27,3.39,423900,0.0,1.0
2003-04-01,3.44,3.52,3.35,3.4,345900,3.44,3.52,3.35,3.4,345900,0.0,1.0
2003-04-02,3.54,3.66,3.51,3.65,435800,3.54,3.66,3.51,3.65,435800,0.0,1.0
2003-04-03,3.7,3.75,3.56,3.63,232300,3.7,3.75,3.56,3.63,232300,0.0,1.0
2003-04-04,3.73,3.84,3.56,3.69,323900,3.73,3.84,3.56,3.69,323900,0.0,1.0
2003-04-07,3.87,4.0,3.85,3.87,487100,3.87,4.0,3.85,3.87,487100,0.0,1.0
2003-04-08,3.84,3.97,3.78,3.97,246300,3.84,3.97,3.78,3.97,246300,0.0,1.0
2003-04-09,4.15,4.25,3.94,3.99,1027600,4.15,4.25,3.94,3.99,1027600,0.0,1.0
2003-04-10,4.05,4.27,4.02,4.13,510100,4.05,4.27,4.02,4.13,510100,0.0,1.0
2003-04-11,4.32,4.36,4.1,4.1,738200,4.32,4.36,4.1,4.1,738200,0.0,1.0
2003-04-14,4.97,4.98,4.29,4.39,1566500,4.97,4.98,4.29,4.39,1566500,0.0,1.0
2003-04-15,5.0,5.14,4.8,4.98,1097600,5.0,5.14,4.8,4.98,1097600,0.0,1.0
2003-04-16,4.99,5.18,4.85,5.09,656300,4.99,5.18,4.85,5.09,656300,0.0,1.0
2003-04-17,5.0,5.068,4.91,4.93,456500,5.0,5.068,4.91,4.93,456500,0.0,1.0
2003-04-21,4.91,5.0,4.8,4.94,362700,4.91,5.0,4.8,4.94,362700,0.0,1.0
2003-04-22,4.9,4.96,4.69,4.91,452800,4.9,4.96,4.69,4.91,452800,0.0,1.0
2003-04-23,4.96,5.0,4.75,4.89,391200,4.96,5.0,4.75,4.89,391200,0.0,1.0
2003-04-24,4.44,5.03,4.42,4.9,1157500,4.44,5.03,4.42,4.9,1157500,0.0,1.0
2003-04-25,3.38,3.9,3.34,3.84,2217700,3.38,3.9,3.34,3.84,2217700,0.0,1.0
2003-04-28,3.52,3.66,3.39,3.43,729100,3.52,3.66,3.39,3.43,729100,0.0,1.0
2003-04-29,3.48,3.63,3.45,3.53,570600,3.48,3.63,3.45,3.53,570600,0.0,1.0
2003-04-30,3.47,3.64,3.44,3.51,273200,3.47,3.64,3.44,3.51,273200,0.0,1.0
2003-05-01,3.49,3.55,3.28,3.49,195400,3.49,3.55,3.28,3.49,195400,0.0,1.0
2003-05-02,3.82,3.9,3.49,3.5,484600,3.82,3.9,3.49,3.5,484600,0.0,1.0
2003-05-05,4.01,4.12,3.86,3.96,592900,4.01,4.12,3.86,3.96,592900,0.0,1.0
2003-05-06,4.09,4.18,4.02,4.11,536100,4.09,4.18,4.02,4.11,536100,0.0,1.0
2003-05-07,3.81,4.15,3.75,4.13,500100,3.81,4.15,3.75,4.13,500100,0.0,1.0
2003-05-08,3.76,3.85,3.65,3.66,303800,3.76,3.85,3.65,3.66,303800,0.0,1.0
2003-05-09,3.96,4.0,3.76,3.86,264200,3.96,4.0,3.76,3.86,264200,0.0,1.0
2003-05-12,4.05,4.11,3.98,3.99,269800,4.05,4.11,3.98,3.99,269800,0.0,1.0
2003-05-13,4.0,4.05,3.81,4.02,343000,4.0,4.05,3.81,4.02,343000,0.0,1.0
2003-05-14,4.05,4.1,3.94,3.99,429400,4.05,4.1,3.94,3.99,429400,0.0,1.0
2003-05-15,4.5,4.5,4.08,4.08,697700,4.5,4.5,4.08,4.08,697700,0.0,1.0
2003-05-16,4.16,4.5,4.12,4.33,493900,4.16,4.5,4.12,4.33,493900,0.0,1.0
2003-05-19,3.77,4.16,3.75,4.15,705200,3.77,4.16,3.75,4.15,705200,0.0,1.0
2003-05-20,3.75,3.95,3.64,3.82,391500,3.75,3.95,3.64,3.82,391500,0.0,1.0
2003-05-21,3.89,3.94,3.77,3.87,241900,3.89,3.94,3.77,3.87,241900,0.0,1.0
2003-05-22,3.99,4.11,3.85,3.92,349100,3.99,4.11,3.85,3.92,349100,0.0,1.0
2003-05-23,3.96,4.09,3.96,3.99,283100,3.96,4.09,3.96,3.99,283100,0.0,1.0
2003-05-27,4.16,4.25,3.96,3.97,607700,4.16,4.25,3.96,3.97,607700,0.0,1.0
2003-05-28,4.3,4.35,4.16,4.17,512000,4.3,4.35,4.16,4.17,512000,0.0,1.0
2003-05-29,4.53,4.6,4.21,4.3,1300000,4.53,4.6,4.21,4.3,1300000,0.0,1.0
2003-05-30,4.65,4.78,4.61,4.62,846300,4.65,4.78,4.61,4.62,846300,0.0,1.0
2003-06-02,4.71,5.0,4.53,4.82,1157000,4.71,5.0,4.53,4.82,1157000,0.0,1.0
2003-06-03,4.73,4.97,4.71,4.71,337000,4.73,4.97,4.71,4.71,337000,0.0,1.0
2003-06-04,4.85,4.9,4.71,4.74,449900,4.85,4.9,4.71,4.74,449900,0.0,1.0
2003-06-05,4.95,5.2,4.72,4.83,819900,4.95,5.2,4.72,4.83,819900,0.0,1.0
2003-06-06,5.11,5.43,5.03,5.15,1330800,5.11,5.43,5.03,5.15,1330800,0.0,1.0
2003-06-09,4.59,5.2,4.57,5.16,836200,4.59,5.2,4.57,5.16,836200,0.0,1.0
2003-06-10,4.81,4.89,4.61,4.61,368400,4.81,4.89,4.61,4.61,368400,0.0,1.0
2003-06-11,4.86,5.01,4.65,4.7,417300,4.86,5.01,4.65,4.7,417300,0.0,1.0
2003-06-12,4.84,5.0,4.81,4.88,545100,4.84,5.0,4.81,4.88,545100,0.0,1.0
2003-06-13,4.55,4.85,4.35,4.81,655300,4.55,4.85,4.35,4.81,655300,0.0,1.0
2003-06-16,4.421,4.69,4.39,4.48,719900,4.421,4.69,4.39,4.48,719900,0.0,1.0
2003-06-17,4.45,4.58,4.31,4.57,430900,4.45,4.58,4.31,4.57,430900,0.0,1.0
2003-06-18,4.58,4.75,4.43,4.46,520900,4.58,4.75,4.43,4.46,520900,0.0,1.0
2003-06-19,4.49,4.74,4.47,4.59,380100,4.49,4.74,4.47,4.59,380100,0.0,1.0
2003-06-20,4.39,4.62,4.35,4.459,293400,4.39,4.62,4.35,4.459,293400,0.0,1.0
2003-06-23,4.05,4.46,4.04,4.46,479200,4.05,4.46,4.04,4.46,479200,0.0,1.0
2003-06-24,4.05,4.2,3.97,4.04,394300,4.05,4.2,3.97,4.04,394300,0.0,1.0
2003-06-25,3.98,4.2,3.91,4.05,383500,3.98,4.2,3.91,4.05,383500,0.0,1.0
2003-06-26,4.24,4.24,4.0,4.05,351500,4.24,4.24,4.0,4.05,351500,0.0,1.0
2003-06-27,4.12,4.4,4.06,4.21,294900,4.12,4.4,4.06,4.21,294900,0.0,1.0
2003-06-30,4.07,4.24,4.05,4.24,281700,4.07,4.24,4.05,4.24,281700,0.0,1.0
2003-07-01,4.1,4.259,3.96,4.06,235400,4.1,4.259,3.96,4.06,235400,0.0,1.0
2003-07-02,4.49,4.5,4.08,4.08,686300,4.49,4.5,4.08,4.08,686300,0.0,1.0
2003-07-03,4.41,4.59,4.36,4.41,281700,4.41,4.59,4.36,4.41,281700,0.0,1.0
2003-07-07,4.65,4.65,4.45,4.51,322800,4.65,4.65,4.45,4.51,322800,0.0,1.0
2003-07-08,4.6,4.7,4.55,4.61,255200,4.6,4.7,4.55,4.61,255200,0.0,1.0
2003-07-09,4.64,4.68,4.51,4.61,291800,4.64,4.68,4.51,4.61,291800,0.0,1.0
2003-07-10,4.6,4.7,4.36,4.56,572100,4.6,4.7,4.36,4.56,572100,0.0,1.0
2003-07-11,4.64,4.74,4.58,4.58,224600,4.64,4.74,4.58,4.58,224600,0.0,1.0
2003-07-14,4.54,4.77,4.4,4.62,458300,4.54,4.77,4.4,4.62,458300,0.0,1.0
2003-07-15,4.48,4.5,4.4,4.47,346300,4.48,4.5,4.4,4.47,346300,0.0,1.0
2003-07-16,4.42,4.51,4.39,4.47,272200,4.42,4.51,4.39,4.47,272200,0.0,1.0
2003-07-17,4.01,4.501,3.99,4.39,658200,4.01,4.501,3.99,4.39,658200,0.0,1.0
2003-07-18,3.82,4.055,3.66,3.92,966000,3.82,4.055,3.66,3.92,966000,0.0,1.0
2003-07-21,3.63,3.85,3.62,3.81,459600,3.63,3.85,3.62,3.81,459600,0.0,1.0
2003-07-22,3.8,3.94,3.67,3.69,366600,3.8,3.94,3.67,3.69,366600,0.0,1.0
2003-07-23,3.8,3.81,3.62,3.81,292200,3.8,3.81,3.62,3.81,292200,0.0,1.0
2003-07-24,3.87,3.99,3.73,3.79,383600,3.87,3.99,3.73,3.79,383600,0.0,1.0
2003-07-25,3.82,3.96,3.77,3.86,312200,3.82,3.96,3.77,3.86,312200,0.0,1.0
2003-07-28,3.88,3.99,3.81,3.88,322600,3.88,3.99,3.81,3.88,322600,0.0,1.0
2003-07-29,3.83,3.9,3.8,3.87,168600,3.83,3.9,3.8,3.87,168600,0.0,1.0
2003-07-30,3.81,3.89,3.694,3.86,329600,3.81,3.89,3.694,3.86,329600,0.0,1.0
2003-07-31,3.96,3.96,3.77,3.81,755900,3.96,3.96,3.77,3.81,755900,0.0,1.0
2003-08-01,3.96,3.97,3.79,3.95,412700,3.96,3.97,3.79,3.95,412700,0.0,1.0
2003-08-04,3.89,3.93,3.75,3.93,214800,3.89,3.93,3.75,3.93,214800,0.0,1.0
2003-08-05,3.63,3.8,3.62,3.76,284800,3.63,3.8,3.62,3.76,284800,0.0,1.0
2003-08-06,3.25,3.71,3.25,3.62,611800,3.25,3.71,3.25,3.62,611800,0.0,1.0
2003-08-07,3.29,3.4,3.18,3.28,335100,3.29,3.4,3.18,3.28,335100,0.0,1.0
2003-08-08,3.33,3.4,3.29,3.31,163300,3.33,3.4,3.29,3.31,163300,0.0,1.0
2003-08-11,3.44,3.45,3.26,3.31,216700,3.44,3.45,3.26,3.31,216700,0.0,1.0
2003-08-12,3.53,3.53,3.38,3.4,212500,3.53,3.53,3.38,3.4,212500,0.0,1.0
2003-08-13,3.62,3.63,3.45,3.55,160100,3.62,3.63,3.45,3.55,160100,0.0,1.0
2003-08-14,3.73,3.73,3.49,3.61,230000,3.73,3.73,3.49,3.61,230000,0.0,1.0
2003-08-15,3.72,3.88,3.61,3.77,196400,3.72,3.88,3.61,3.77,196400,0.0,1.0
2003-08-18,3.88,3.88,3.651,3.76,242100,3.88,3.88,3.651,3.76,242100,0.0,1.0
2003-08-19,3.85,3.95,3.77,3.85,351000,3.85,3.95,3.77,3.85,351000,0.0,1.0
2003-08-20,3.69,3.84,3.67,3.84,542900,3.69,3.84,3.67,3.84,542900,0.0,1.0
2003-08-21,3.86,3.86,3.67,3.71,483400,3.86,3.86,3.67,3.71,483400,0.0,1.0
2003-08-22,3.73,3.94,3.67,3.84,259600,3.73,3.94,3.67,3.84,259600,0.0,1.0
2003-08-25,3.65,3.81,3.65,3.65,297200,3.65,3.81,3.65,3.65,297200,0.0,1.0
2003-08-26,3.74,3.75,3.5,3.65,451600,3.74,3.75,3.5,3.65,451600,0.0,1.0
2003-08-27,4.22,4.25,3.72,3.76,1931800,4.22,4.25,3.72,3.76,1931800,0.0,1.0
2003-08-28,4.25,4.4,4.09,4.29,470100,4.25,4.4,4.09,4.29,470100,0.0,1.0
2003-08-29,4.3,4.4,4.23,4.23,345600,4.3,4.4,4.23,4.23,345600,0.0,1.0
2003-09-02,4.66,4.7,4.33,4.35,600800,4.66,4.7,4.33,4.35,600800,0.0,1.0
2003-09-03,4.6,4.881,4.46,4.74,661200,4.6,4.881,4.46,4.74,661200,0.0,1.0
2003-09-04,4.61,4.7,4.48,4.59,460700,4.61,4.7,4.48,4.59,460700,0.0,1.0
2003-09-05,4.58,4.85,4.57,4.6,468400,4.58,4.85,4.57,4.6,468400,0.0,1.0
2003-09-08,4.95,4.95,4.57,4.6,811800,4.95,4.95,4.57,4.6,811800,0.0,1.0
2003-09-09,4.75,4.96,4.71,4.91,431600,4.75,4.96,4.71,4.91,431600,0.0,1.0
2003-09-10,4.5,4.55,4.2,4.45,921400,4.5,4.55,4.2,4.45,921400,0.0,1.0
2003-09-11,4.47,4.59,4.37,4.55,315000,4.47,4.59,4.37,4.55,315000,0.0,1.0
2003-09-12,4.6,4.7,4.4,4.55,469000,4.6,4.7,4.4,4.55,469000,0.0,1.0
2003-09-15,4.6,4.75,4.49,4.61,358200,4.6,4.75,4.49,4.61,358200,0.0,1.0
2003-09-16,4.71,4.748,4.59,4.59,293300,4.71,4.748,4.59,4.59,293300,0.0,1.0
2003-09-17,5.67,5.81,5.1,5.19,4621900,5.67,5.81,5.1,5.19,4621900,0.0,1.0
2003-09-18,5.8,5.85,5.5,5.69,1548900,5.8,5.85,5.5,5.69,1548900,0.0,1.0
2003-09-19,6.11,6.15,5.65,5.7,1405800,6.11,6.15,5.65,5.7,1405800,0.0,1.0
2003-09-22,6.62,6.65,5.62,5.95,2121100,6.62,6.65,5.62,5.95,2121100,0.0,1.0
2003-09-23,6.72,6.83,6.33,6.54,1753800,6.72,6.83,6.33,6.54,1753800,0.0,1.0
2003-09-24,6.2,6.85,6.16,6.75,1733100,6.2,6.85,6.16,6.75,1733100,0.0,1.0
2003-09-25,5.85,6.32,5.8,6.2,904700,5.85,6.32,5.8,6.2,904700,0.0,1.0
2003-09-26,5.48,5.85,5.46,5.74,1129900,5.48,5.85,5.46,5.74,1129900,0.0,1.0
2003-09-29,5.96,6.13,5.44,5.44,1154200,5.96,6.13,5.44,5.44,1154200,0.0,1.0
2003-09-30,6.26,6.49,5.8,6.1,1689800,6.26,6.49,5.8,6.1,1689800,0.0,1.0
2003-10-01,6.72,6.75,6.25,6.27,1415900,6.72,6.75,6.25,6.27,1415900,0.0,1.0
2003-10-02,7.05,7.28,6.6,6.69,1759600,7.05,7.28,6.6,6.69,1759600,0.0,1.0
2003-10-03,7.16,7.36,7.11,7.29,1103200,7.16,7.36,7.11,7.29,1103200,0.0,1.0
2003-10-06,7.35,7.5,7.16,7.25,864400,7.35,7.5,7.16,7.25,864400,0.0,1.0
2003-10-07,7.89,7.89,7.27,7.33,1549800,7.89,7.89,7.27,7.33,1549800,0.0,1.0
2003-10-08,7.65,7.96,7.65,7.9,827700,7.65,7.96,7.65,7.9,827700,0.0,1.0
2003-10-09,7.75,8.04,7.61,7.74,1077300,7.75,8.04,7.61,7.74,1077300,0.0,1.0
2003-10-10,7.78,7.99,7.71,7.79,525500,7.78,7.99,7.71,7.79,525500,0.0,1.0
2003-10-13,8.09,8.3,7.8,7.83,879800,8.09,8.3,7.8,7.83,879800,0.0,1.0
2003-10-14,8.2,8.39,8.1,8.15,762900,8.2,8.39,8.1,8.15,762900,0.0,1.0
2003-10-15,8.15,8.55,8.09,8.35,1164800,8.15,8.55,8.09,8.35,1164800,0.0,1.0
2003-10-16,8.33,8.79,8.13,8.13,3046100,8.33,8.79,8.13,8.13,3046100,0.0,1.0
2003-10-17,7.99,8.47,7.84,8.1,1783000,7.99,8.47,7.84,8.1,1783000,0.0,1.0
2003-10-20,8.2,8.28,8.02,8.03,752400,8.2,8.28,8.02,8.03,752400,0.0,1.0
2003-10-21,8.65,8.67,8.17,8.21,1024100,8.65,8.67,8.17,8.21,1024100,0.0,1.0
2003-10-22,8.25,8.65,8.25,8.58,731700,8.25,8.65,8.25,8.58,731700,0.0,1.0
2003-10-23,7.65,8.13,7.6,8.13,1611900,7.65,8.13,7.6,8.13,1611900,0.0,1.0
2003-10-24,7.2,7.47,7.12,7.42,1494300,7.2,7.47,7.12,7.42,1494300,0.0,1.0
2003-10-27,7.419,7.5,7.28,7.43,816300,7.419,7.5,7.28,7.43,816300,0.0,1.0
2003-10-28,7.75,7.77,7.31,7.35,1103000,7.75,7.77,7.31,7.35,1103000,0.0,1.0
2003-10-29,8.35,8.45,7.5,7.5,4914200,8.35,8.45,7.5,7.5,4914200,0.0,1.0
2003-10-30,7.906,8.52,7.79,8.37,1723300,7.906,8.52,7.79,8.37,1723300,0.0,1.0
2003-10-31,7.75,8.13,7.75,7.97,794000,7.75,8.13,7.75,7.97,794000,0.0,1.0
2003-11-03,8.2,8.23,7.94,7.94,934300,8.2,8.23,7.94,7.94,934300,0.0,1.0
2003-11-04,8.62,8.67,8.1,8.19,1301300,8.62,8.67,8.1,8.19,1301300,0.0,1.0
2003-11-05,9.04,9.2,8.4,8.7,2608800,9.04,9.2,8.4,8.7,2608800,0.0,1.0
2003-11-06,9.08,9.15,8.77,9.14,1331600,9.08,9.15,8.77,9.14,1331600,0.0,1.0
2003-11-07,8.97,9.35,8.91,9.22,1187500,8.97,9.35,8.91,9.22,1187500,0.0,1.0
2003-11-10,8.59,9.08,8.56,8.92,868600,8.59,9.08,8.56,8.92,868600,0.0,1.0
2003-11-11,8.211,8.54,8.15,8.52,825900,8.211,8.54,8.15,8.52,825900,0.0,1.0
2003-11-12,8.85,8.89,8.18,8.2,870600,8.85,8.89,8.18,8.2,870600,0.0,1.0
2003-11-13,8.95,8.96,8.6,8.69,797500,8.95,8.96,8.6,8.69,797500,0.0,1.0
2003-11-14,8.586,9.0,8.51,8.95,986900,8.586,9.0,8.51,8.95,986900,0.0,1.0
2003-11-17,8.3,8.45,7.98,8.41,1417900,8.3,8.45,7.98,8.41,1417900,0.0,1.0
2003-11-18,8.05,8.6,8.05,8.4,707300,8.05,8.6,8.05,8.4,707300,0.0,1.0
2003-11-19,7.98,8.33,7.94,8.14,1131200,7.98,8.33,7.94,8.14,1131200,0.0,1.0
2003-11-20,7.98,8.04,7.75,7.87,915300,7.98,8.04,7.75,7.87,915300,0.0,1.0
2003-11-21,8.05,8.1,7.9,8.05,525700,8.05,8.1,7.9,8.05,525700,0.0,1.0
2003-11-24,8.47,8.48,7.99,7.99,595200,8.47,8.48,7.99,7.99,595200,0.0,1.0
2003-11-25,8.38,8.71,8.21,8.54,880600,8.38,8.71,8.21,8.54,880600,0.0,1.0
2003-11-26,8.51,8.58,8.33,8.37,478300,8.51,8.58,8.33,8.37,478300,0.0,1.0
2003-11-28,8.64,8.69,8.34,8.35,327800,8.64,8.69,8.34,8.35,327800,0.0,1.0
2003-12-01,8.86,8.88,8.47,8.75,846000,8.86,8.88,8.47,8.75,846000,0.0,1.0
2003-12-02,8.75,8.89,8.5,8.82,959100,8.75,8.89,8.5,8.82,959100,0.0,1.0
2003-12-03,8.21,8.847,8.12,8.77,1106700,8.21,8.847,8.12,8.77,1106700,0.0,1.0
2003-12-04,8.07,8.34,7.87,8.29,1235600,8.07,8.34,7.87,8.29,1235600,0.0,1.0
2003-12-05,7.48,7.96,7.48,7.96,1336800,7.48,7.96,7.48,7.96,1336800,0.0,1.0
2003-12-08,7.57,7.9,7.36,7.88,1311100,7.57,7.9,7.36,7.88,1311100,0.0,1.0
2003-12-09,7.39,7.76,7.24,7.76,1217800,7.39,7.76,7.24,7.76,1217800,0.0,1.0
2003-12-10,6.73,7.4,6.61,7.4,1101900,6.73,7.4,6.61,7.4,1101900,0.0,1.0
2003-12-11,7.32,7.45,6.78,6.8,1749100,7.32,7.45,6.78,6.8,1749100,0.0,1.0
2003-12-12,7.18,7.36,7.05,7.36,1359900,7.18,7.36,7.05,7.36,1359900,0.0,1.0
2003-12-15,7.14,7.74,7.11,7.46,1158300,7.14,7.74,7.11,7.46,1158300,0.0,1.0
2003-12-16,6.82,7.28,6.75,7.19,1627200,6.82,7.28,6.75,7.19,1627200,0.0,1.0
2003-12-17,6.79,7.04,6.75,7.04,840400,6.79,7.04,6.75,7.04,840400,0.0,1.0
2003-12-18,6.96,7.05,6.79,6.8,759100,6.96,7.05,6.79,6.8,759100,0.0,1.0
2003-12-19,7.29,7.305,6.83,6.9,1211400,7.29,7.305,6.83,6.9,1211400,0.0,1.0
2003-12-22,7.34,7.67,7.18,7.23,1437600,7.34,7.67,7.18,7.23,1437600,0.0,1.0
2003-12-23,7.6,7.6,7.26,7.3,481800,7.6,7.6,7.26,7.3,481800,0.0,1.0
2003-12-24,7.36,7.6,7.34,7.57,181500,7.36,7.6,7.34,7.57,181500,0.0,1.0
2003-12-26,7.45,7.48,7.32,7.35,116300,7.45,7.48,7.32,7.35,116300,0.0,1.0
2003-12-29,7.51,7.59,7.35,7.36,484100,7.51,7.59,7.35,7.36,484100,0.0,1.0
2003-12-30,7.62,7.65,7.4,7.41,491500,7.62,7.65,7.4,7.41,491500,0.0,1.0
2003-12-31,7.25,7.8,7.25,7.62,914200,7.25,7.8,7.25,7.62,914200,0.0,1.0
2004-01-02,7.65,7.76,7.35,7.58,877500,7.65,7.76,7.35,7.58,877500,0.0,1.0
2004-01-05,7.95,7.97,7.4,7.54,1458900,7.95,7.97,7.4,7.54,1458900,0.0,1.0
2004-01-06,7.97,8.34,7.93,7.94,1601500,7.97,8.34,7.93,7.94,1601500,0.0,1.0
2004-01-07,8.78,8.83,8.02,8.02,2509500,8.78,8.83,8.02,8.02,2509500,0.0,1.0
2004-01-08,9.36,9.39,8.46,8.74,2964100,9.36,9.39,8.46,8.74,2964100,0.0,1.0
2004-01-09,9.23,9.69,8.85,9.2,1688700,9.23,9.69,8.85,9.2,1688700,0.0,1.0
2004-01-12,9.67,9.68,9.14,9.22,1155500,9.67,9.68,9.14,9.22,1155500,0.0,1.0
2004-01-13,8.93,9.75,8.71,9.68,2824000,8.93,9.75,8.71,9.68,2824000,0.0,1.0
2004-01-14,8.92,9.19,8.62,9.01,1663600,8.92,9.19,8.62,9.01,1663600,0.0,1.0
2004-01-15,9.23,9.25,8.65,8.9,1392600,9.23,9.25,8.65,8.9,1392600,0.0,1.0
2004-01-16,9.29,9.52,9.18,9.31,1820800,9.29,9.52,9.18,9.31,1820800,0.0,1.0
2004-01-20,9.95,9.95,9.21,9.5,1635300,9.95,9.95,9.21,9.5,1635300,0.0,1.0
2004-01-21,9.31,9.95,9.2,9.93,1565900,9.31,9.95,9.2,9.93,1565900,0.0,1.0
2004-01-22,8.75,9.3,8.6,9.27,1681900,8.75,9.3,8.6,9.27,1681900,0.0,1.0
2004-01-23,9.85,10.0,8.98,9.15,4417200,9.85,10.0,8.98,9.15,4417200,0.0,1.0
2004-01-26,10.28,10.39,9.47,9.94,3432400,10.28,10.39,9.47,9.94,3432400,0.0,1.0
2004-01-27,10.04,10.82,10.03,10.41,2336600,10.04,10.82,10.03,10.41,2336600,0.0,1.0
2004-01-28,10.82,11.13,10.48,10.73,4406800,10.82,11.13,10.48,10.73,4406800,0.0,1.0
2004-01-29,10.45,10.81,9.94,10.79,3086200,10.45,10.81,9.94,10.79,3086200,0.0,1.0
2004-01-30,10.59,10.98,10.25,10.5,2028100,10.59,10.98,10.25,10.5,2028100,0.0,1.0
2004-02-02,10.92,11.35,10.48,10.75,2255400,10.92,11.35,10.48,10.75,2255400,0.0,1.0
2004-02-03,11.29,11.44,10.94,10.97,2573000,11.29,11.44,10.94,10.97,2573000,0.0,1.0
2004-02-04,10.57,11.26,10.45,11.0,2718600,10.57,11.26,10.45,11.0,2718600,0.0,1.0
2004-02-05,10.48,10.89,10.25,10.69,1257100,10.48,10.89,10.25,10.69,1257100,0.0,1.0
2004-02-06,11.2,11.2,10.58,10.74,1460600,11.2,11.2,10.58,10.74,1460600,0.0,1.0
2004-02-09,11.57,11.79,10.95,11.25,2106200,11.57,11.79,10.95,11.25,2106200,0.0,1.0
2004-02-10,11.92,11.92,11.35,11.54,1339800,11.92,11.92,11.35,11.54,1339800,0.0,1.0
2004-02-11,12.08,12.37,11.7,11.98,1715200,12.08,12.37,11.7,11.98,1715200,0.0,1.0
2004-02-12,12.324,12.7,12.12,12.16,1587800,12.324,12.7,12.12,12.16,1587800,0.0,1.0
2004-02-13,12.35,12.69,12.22,12.48,1621000,12.35,12.69,12.22,12.48,1621000,0.0,1.0
2004-02-17,12.8,12.88,12.46,12.51,1388500,12.8,12.88,12.46,12.51,1388500,0.0,1.0
2004-02-18,13.15,13.25,12.813,12.91,1581800,13.15,13.25,12.813,12.91,1581800,0.0,1.0
2004-02-19,12.61,13.75,12.3,13.55,2628100,12.61,13.75,12.3,13.55,2628100,0.0,1.0
2004-02-20,11.8,12.44,11.2,12.19,3027000,11.8,12.44,11.2,12.19,3027000,0.0,1.0
2004-02-23,11.03,11.8,10.93,11.79,1904500,11.03,11.8,10.93,11.79,1904500,0.0,1.0
2004-02-24,11.18,11.34,10.5,10.95,1877100,11.18,11.34,10.5,10.95,1877100,0.0,1.0
2004-02-25,11.74,11.8,11.15,11.16,1461900,11.74,11.8,11.15,11.16,1461900,0.0,1.0
2004-02-26,11.92,12.09,11.51,11.67,1209600,11.92,12.09,11.51,11.67,1209600,0.0,1.0
2004-02-27,12.21,12.25,11.67,11.98,1910000,12.21,12.25,11.67,11.98,1910000,0.0,1.0
2004-03-01,12.16,12.45,12.09,12.4,1068700,12.16,12.45,12.09,12.4,1068700,0.0,1.0
2004-03-02,11.75,12.36,11.61,12.18,1106700,11.75,12.36,11.61,12.18,1106700,0.0,1.0
2004-03-03,11.53,11.81,11.33,11.63,1458200,11.53,11.81,11.33,11.63,1458200,0.0,1.0
2004-03-04,12.05,12.17,11.51,11.56,1000700,12.05,12.17,11.51,11.56,1000700,0.0,1.0
2004-03-05,12.1,12.35,11.4,11.91,989100,12.1,12.35,11.4,11.91,989100,0.0,1.0
2004-03-08,11.28,12.33,11.16,11.96,1062800,11.28,12.33,11.16,11.96,1062800,0.0,1.0
2004-03-09,10.83,11.45,10.69,11.34,1124100,10.83,11.45,10.69,11.34,1124100,0.0,1.0
2004-03-10,10.58,11.23,10.53,10.84,822400,10.58,11.23,10.53,10.84,822400,0.0,1.0
2004-03-11,10.55,10.95,10.05,10.51,1583200,10.55,10.95,10.05,10.51,1583200,0.0,1.0
2004-03-12,11.1,11.25,10.71,10.77,1403700,11.1,11.25,10.71,10.77,1403700,0.0,1.0
2004-03-15,10.0,10.81,9.96,10.72,1719500,10.0,10.81,9.96,10.72,1719500,0.0,1.0
2004-03-16,8.98,10.8,8.35,10.66,5243700,8.98,10.8,8.35,10.66,5243700,0.0,1.0
2004-03-17,9.5,9.65,9.12,9.25,2941300,9.5,9.65,9.12,9.25,2941300,0.0,1.0
2004-03-18,8.98,9.5,8.6,9.48,3370300,8.98,9.5,8.6,9.48,3370300,0.0,1.0
2004-03-19,8.74,9.26,8.65,9.14,1850100,8.74,9.26,8.65,9.14,1850100,0.0,1.0
2004-03-22,8.51,8.7,8.15,8.68,1991600,8.51,8.7,8.15,8.68,1991600,0.0,1.0
2004-03-23,8.39,8.9,8.31,8.86,1228300,8.39,8.9,8.31,8.86,1228300,0.0,1.0
2004-03-24,8.28,8.65,8.25,8.4,1313900,8.28,8.65,8.25,8.4,1313900,0.0,1.0
2004-03-25,9.09,9.1,8.3,8.52,2225400,9.09,9.1,8.3,8.52,2225400,0.0,1.0
2004-03-26,9.75,10.08,9.05,9.05,3212200,9.75,10.08,9.05,9.05,3212200,0.0,1.0
2004-03-29,9.78,10.18,9.55,9.83,1470100,9.78,10.18,9.55,9.83,1470100,0.0,1.0
2004-03-30,9.75,9.82,9.41,9.65,960400,9.75,9.82,9.41,9.65,960400,0.0,1.0
2004-03-31,9.71,9.9,9.58,9.7,1046200,9.71,9.9,9.58,9.7,1046200,0.0,1.0
2004-04-01,9.8,9.88,9.62,9.79,1001400,9.8,9.88,9.62,9.79,1001400,0.0,1.0
2004-04-02,9.99,10.26,9.88,10.26,1319900,9.99,10.26,9.88,10.26,1319900,0.0,1.0
2004-04-05,10.51,10.55,9.94,10.0,968000,10.51,10.55,9.94,10.0,968000,0.0,1.0
2004-04-06,10.2,10.41,10.1,10.4,937700,10.2,10.41,10.1,10.4,937700,0.0,1.0
2004-04-07,10.26,10.28,9.87,10.1,737900,10.26,10.28,9.87,10.1,737900,0.0,1.0
2004-04-08,10.09,10.5,10.08,10.4,576900,10.09,10.5,10.08,10.4,576900,0.0,1.0
2004-04-12,10.09,10.4,9.98,10.1,446100,10.09,10.4,9.98,10.1,446100,0.0,1.0
2004-04-13,9.52,10.11,9.31,10.1,1243000,9.52,10.11,9.31,10.1,1243000,0.0,1.0
2004-04-14,9.49,9.75,9.27,9.44,602000,9.49,9.75,9.27,9.44,602000,0.0,1.0
2004-04-15,8.83,9.5,8.73,9.49,1349700,8.83,9.5,8.73,9.49,1349700,0.0,1.0
2004-04-16,8.62,8.9,8.52,8.85,1182300,8.62,8.9,8.52,8.85,1182300,0.0,1.0
2004-04-19,8.69,8.72,8.41,8.72,1466600,8.69,8.72,8.41,8.72,1466600,0.0,1.0
2004-04-20,8.24,8.95,8.17,8.76,984500,8.24,8.95,8.17,8.76,984500,0.0,1.0
2004-04-21,8.69,8.75,8.21,8.27,1028300,8.69,8.75,8.21,8.27,1028300,0.0,1.0
2004-04-22,8.4,8.7,7.91,8.7,3019800,8.4,8.7,7.91,8.7,3019800,0.0,1.0
2004-04-23,8.37,8.71,8.12,8.48,2286400,8.37,8.71,8.12,8.48,2286400,0.0,1.0
2004-04-26,8.32,8.65,8.24,8.41,670900,8.32,8.65,8.24,8.41,670900,0.0,1.0
2004-04-27,8.02,8.41,7.85,8.34,824300,8.02,8.41,7.85,8.34,824300,0.0,1.0
2004-04-28,7.66,8.02,7.5,8.02,1205200,7.66,8.02,7.5,8.02,1205200,0.0,1.0
2004-04-29,6.9,7.64,6.79,7.62,1878000,6.9,7.64,6.79,7.62,1878000,0.0,1.0
2004-04-30,6.58,7.15,6.55,7.01,1656200,6.58,7.15,6.55,7.01,1656200,0.0,1.0
2004-05-03,6.64,7.06,6.34,6.62,1635800,6.64,7.06,6.34,6.62,1635800,0.0,1.0
2004-05-04,7.05,7.35,6.63,6.68,1211700,7.05,7.35,6.63,6.68,1211700,0.0,1.0
2004-05-05,7.09,7.48,7.09,7.2,1121700,7.09,7.48,7.09,7.2,1121700,0.0,1.0
2004-05-06,6.44,7.0,6.4,6.99,1884900,6.44,7.0,6.4,6.99,1884900,0.0,1.0
2004-05-07,6.31,6.8,6.3,6.42,1401500,6.31,6.8,6.3,6.42,1401500,0.0,1.0
2004-05-10,5.6,6.31,5.6,6.31,2513600,5.6,6.31,5.6,6.31,2513600,0.0,1.0
2004-05-11,6.1,6.12,5.71,5.72,2040700,6.1,6.12,5.71,5.72,2040700,0.0,1.0
2004-05-12,6.11,6.19,5.75,6.13,1276600,6.11,6.19,5.75,6.13,1276600,0.0,1.0
2004-05-13,6.0,6.25,5.87,6.15,1268800,6.0,6.25,5.87,6.15,1268800,0.0,1.0
2004-05-14,5.87,6.19,5.85,6.16,1241300,5.87,6.19,5.85,6.16,1241300,0.0,1.0
2004-05-17,5.63,5.85,5.52,5.8,967200,5.63,5.85,5.52,5.8,967200,0.0,1.0
2004-05-18,5.67,5.93,5.56,5.7,1085700,5.67,5.93,5.56,5.7,1085700,0.0,1.0
2004-05-19,5.77,5.97,5.7,5.79,1459800,5.77,5.97,5.7,5.79,1459800,0.0,1.0
2004-05-20,5.568,5.91,5.53,5.82,929100,5.568,5.91,5.53,5.82,929100,0.0,1.0
2004-05-21,5.33,5.75,5.28,5.67,1881500,5.33,5.75,5.28,5.67,1881500,0.0,1.0
2004-05-24,5.51,5.55,5.4,5.43,1876800,5.51,5.55,5.4,5.43,1876800,0.0,1.0
2004-05-25,5.69,5.69,5.46,5.54,1558600,5.69,5.69,5.46,5.54,1558600,0.0,1.0
2004-05-26,6.4,6.4,5.73,5.78,2588700,6.4,6.4,5.73,5.78,2588700,0.0,1.0
2004-05-27,6.41,6.614,6.26,6.48,1629000,6.41,6.614,6.26,6.48,1629000,0.0,1.0
2004-05-28,6.39,6.45,6.25,6.4,751800,6.39,6.45,6.25,6.4,751800,0.0,1.0
2004-06-01,6.42,6.48,6.12,6.4,906100,6.42,6.48,6.12,6.4,906100,0.0,1.0
2004-06-02,6.62,6.77,6.55,6.67,1817600,6.62,6.77,6.55,6.67,1817600,0.0,1.0
2004-06-03,6.25,6.65,6.25,6.55,1064500,6.25,6.65,6.25,6.55,1064500,0.0,1.0
2004-06-04,6.51,6.6,6.34,6.4,907400,6.51,6.6,6.34,6.4,907400,0.0,1.0
2004-06-07,6.9,6.9,6.56,6.73,1401800,6.9,6.9,6.56,6.73,1401800,0.0,1.0
2004-06-08,6.89,7.01,6.75,6.94,750700,6.89,7.01,6.75,6.94,750700,0.0,1.0
2004-06-09,6.55,6.93,6.54,6.91,768000,6.55,6.93,6.54,6.91,768000,0.0,1.0
2004-06-10,6.58,6.75,6.46,6.67,804500,6.58,6.75,6.46,6.67,804500,0.0,1.0
2004-06-14,6.26,6.6,6.26,6.59,810300,6.26,6.6,6.26,6.59,810300,0.0,1.0
2004-06-15,6.61,6.7,6.4,6.42,730700,6.61,6.7,6.4,6.42,730700,0.0,1.0
2004-06-16,6.58,6.73,6.4,6.73,492600,6.58,6.73,6.4,6.73,492600,0.0,1.0
2004-06-17,6.42,6.62,6.3,6.56,507500,6.42,6.62,6.3,6.56,507500,0.0,1.0
2004-06-18,6.45,6.65,6.2,6.37,758000,6.45,6.65,6.2,6.37,758000,0.0,1.0
2004-06-21,6.3,6.57,6.25,6.53,531800,6.3,6.57,6.25,6.53,531800,0.0,1.0
2004-06-22,6.54,6.58,6.18,6.36,777400,6.54,6.58,6.18,6.36,777400,0.0,1.0
2004-06-23,6.95,6.99,6.46,6.47,1226600,6.95,6.99,6.46,6.47,1226600,0.0,1.0
2004-06-24,7.29,7.35,6.95,6.99,1700600,7.29,7.35,6.95,6.99,1700600,0.0,1.0
2004-06-25,7.55,7.735,7.25,7.31,1595800,7.55,7.735,7.25,7.31,1595800,0.0,1.0
2004-06-28,7.74,8.19,7.7,8.12,2208800,7.74,8.19,7.7,8.12,2208800,0.0,1.0
2004-06-29,8.21,8.27,7.71,7.8,2124600,8.21,8.27,7.71,7.8,2124600,0.0,1.0
2004-06-30,8.51,8.68,8.0,8.28,3134500,8.51,8.68,8.0,8.28,3134500,0.0,1.0
2004-07-01,7.42,8.35,7.41,8.26,2697000,7.42,8.35,7.41,8.26,2697000,0.0,1.0
2004-07-02,7.46,7.49,7.05,7.34,1369600,7.46,7.49,7.05,7.34,1369600,0.0,1.0
2004-07-06,6.76,7.46,6.72,7.41,1837800,6.76,7.46,6.72,7.41,1837800,0.0,1.0
2004-07-07,6.76,7.03,6.72,6.73,703100,6.76,7.03,6.72,6.73,703100,0.0,1.0
2004-07-08,6.75,7.07,6.62,6.62,1238900,6.75,7.07,6.62,6.62,1238900,0.0,1.0
2004-07-09,6.94,7.3,6.81,6.98,1307000,6.94,7.3,6.81,6.98,1307000,0.0,1.0
2004-07-12,6.7,7.05,6.63,6.9,938500,6.7,7.05,6.63,6.9,938500,0.0,1.0
2004-07-13,6.68,6.9,6.67,6.74,1023200,6.68,6.9,6.67,6.74,1023200,0.0,1.0
2004-07-14,6.75,6.95,6.334,6.58,1526600,6.75,6.95,6.334,6.58,1526600,0.0,1.0
2004-07-15,6.95,7.24,6.87,6.96,1266500,6.95,7.24,6.87,6.96,1266500,0.0,1.0
2004-07-16,6.74,7.19,6.7,7.04,843900,6.74,7.19,6.7,7.04,843900,0.0,1.0
2004-07-19,6.8,6.93,6.53,6.75,934200,6.8,6.93,6.53,6.75,934200,0.0,1.0
2004-07-20,6.99,7.03,6.61,6.85,1032900,6.99,7.03,6.61,6.85,1032900,0.0,1.0
2004-07-21,6.44,7.2,6.44,7.08,1245100,6.44,7.2,6.44,7.08,1245100,0.0,1.0
2004-07-22,6.56,6.75,6.19,6.44,1357400,6.56,6.75,6.19,6.44,1357400,0.0,1.0
2004-07-23,6.52,6.91,6.0,6.41,1885500,6.52,6.91,6.0,6.41,1885500,0.0,1.0
2004-07-26,6.34,6.8309,6.15,6.51,1255500,6.34,6.8309,6.15,6.51,1255500,0.0,1.0
2004-07-27,6.45,6.53,6.18,6.34,1295600,6.45,6.53,6.18,6.34,1295600,0.0,1.0
2004-07-28,6.33,6.49,6.13,6.47,928800,6.33,6.49,6.13,6.47,928800,0.0,1.0
2004-07-29,6.61,6.68,6.3,6.46,1007500,6.61,6.68,6.3,6.46,1007500,0.0,1.0
2004-07-30,6.51,6.78,6.45,6.52,772800,6.51,6.78,6.45,6.52,772800,0.0,1.0
2004-08-02,6.45,6.6,6.3,6.51,807000,6.45,6.6,6.3,6.51,807000,0.0,1.0
2004-08-03,6.21,6.45,6.13,6.41,893500,6.21,6.45,6.13,6.41,893500,0.0,1.0
2004-08-04,6.14,6.35,6.01,6.18,875100,6.14,6.35,6.01,6.18,875100,0.0,1.0
2004-08-05,5.92,6.21,5.84,6.16,791800,5.92,6.21,5.84,6.16,791800,0.0,1.0
2004-08-06,5.66,5.89,5.6,5.87,1181400,5.66,5.89,5.6,5.87,1181400,0.0,1.0
2004-08-09,5.48,5.81,5.35,5.64,817100,5.48,5.81,5.35,5.64,817100,0.0,1.0
2004-08-10,5.57,5.69,5.35,5.48,1230700,5.57,5.69,5.35,5.48,1230700,0.0,1.0
2004-08-11,5.28,5.38,4.86,5.38,1695700,5.28,5.38,4.86,5.38,1695700,0.0,1.0
2004-08-12,5.02,5.24,5.02,5.14,832200,5.02,5.24,5.02,5.14,832200,0.0,1.0
2004-08-13,4.96,5.19,4.86,5.13,822200,4.96,5.19,4.86,5.13,822200,0.0,1.0
2004-08-16,5.31,5.38,5.01,5.01,1148000,5.31,5.38,5.01,5.01,1148000,0.0,1.0
2004-08-17,5.32,5.49,5.21,5.47,831100,5.32,5.49,5.21,5.47,831100,0.0,1.0
2004-08-18,5.6,5.6,5.18,5.23,1261500,5.6,5.6,5.18,5.23,1261500,0.0,1.0
2004-08-19,5.73,5.79,5.45,5.55,815100,5.73,5.79,5.45,5.55,815100,0.0,1.0
2004-08-20,5.89,5.95,5.6,5.7,618900,5.89,5.95,5.6,5.7,618900,0.0,1.0
2004-08-23,5.7,6.0,5.65,5.99,702700,5.7,6.0,5.65,5.99,702700,0.0,1.0
2004-08-24,5.75,5.94,5.69,5.76,938700,5.75,5.94,5.69,5.76,938700,0.0,1.0
2004-08-25,6.03,6.08,5.53,5.82,931000,6.03,6.08,5.53,5.82,931000,0.0,1.0
2004-08-26,5.94,6.15,5.93,6.07,650800,5.94,6.15,5.93,6.07,650800,0.0,1.0
2004-08-27,5.99,6.03,5.86,5.91,555200,5.99,6.03,5.86,5.91,555200,0.0,1.0
2004-08-30,5.86,6.0,5.85,5.99,553400,5.86,6.0,5.85,5.99,553400,0.0,1.0
2004-08-31,5.93,5.96,5.68,5.86,609900,5.93,5.96,5.68,5.86,609900,0.0,1.0
2004-09-01,5.89,6.45,5.83,6.02,1124700,5.89,6.45,5.83,6.02,1124700,0.0,1.0
2004-09-02,6.008,6.06,5.73,5.91,543800,6.008,6.06,5.73,5.91,543800,0.0,1.0
2004-09-03,5.88,6.03,5.8,6.01,526200,5.88,6.03,5.8,6.01,526200,0.0,1.0
2004-09-07,6.11,6.2,5.91,5.98,898200,6.11,6.2,5.91,5.98,898200,0.0,1.0
2004-09-08,5.91,6.19,5.91,5.97,789200,5.91,6.19,5.91,5.97,789200,0.0,1.0
2004-09-09,6.11,6.18,5.85,6.09,1082000,6.11,6.18,5.85,6.09,1082000,0.0,1.0
2004-09-10,6.35,6.42,6.0032,6.11,950900,6.35,6.42,6.0032,6.11,950900,0.0,1.0
2004-09-13,6.44,6.53,6.35,6.45,807200,6.44,6.53,6.35,6.45,807200,0.0,1.0
2004-09-14,6.34,6.43,6.16,6.35,944200,6.34,6.43,6.16,6.35,944200,0.0,1.0
2004-09-15,6.12,6.3,6.07,6.29,692500,6.12,6.3,6.07,6.29,692500,0.0,1.0
2004-09-16,6.27,6.36,6.12,6.2,590600,6.27,6.36,6.12,6.2,590600,0.0,1.0
2004-09-17,6.38,6.55,6.07,6.34,910200,6.38,6.55,6.07,6.34,910200,0.0,1.0
2004-09-20,6.395,6.55,6.27,6.38,778300,6.395,6.55,6.27,6.38,778300,0.0,1.0
2004-09-21,6.39,6.51,6.32,6.51,1218900,6.39,6.51,6.32,6.51,1218900,0.0,1.0
2004-09-22,6.34,6.36,6.23,6.35,1296800,6.34,6.36,6.23,6.35,1296800,0.0,1.0
2004-09-23,6.54,6.64,6.2,6.25,1292300,6.54,6.64,6.2,6.25,1292300,0.0,1.0
2004-09-24,6.41,6.67,6.41,6.54,499000,6.41,6.67,6.41,6.54,499000,0.0,1.0
2004-09-27,6.4,6.57,6.3,6.3,737100,6.4,6.57,6.3,6.3,737100,0.0,1.0
2004-09-28,6.55,6.55,6.36,6.41,897900,6.55,6.55,6.36,6.41,897900,0.0,1.0
2004-09-29,6.57,6.69,6.469,6.51,1344800,6.57,6.69,6.469,6.51,1344800,0.0,1.0
2004-09-30,6.65,6.78,6.48,6.63,1048300,6.65,6.78,6.48,6.63,1048300,0.0,1.0
2004-10-01,6.85,6.89,6.65,6.71,1054300,6.85,6.89,6.65,6.71,1054300,0.0,1.0
2004-10-04,7.0,7.14,6.88,6.9,1266200,7.0,7.14,6.88,6.9,1266200,0.0,1.0
2004-10-05,6.96,7.1,6.92,7.0,552200,6.96,7.1,6.92,7.0,552200,0.0,1.0
2004-10-06,7.24,7.34,6.9,6.9,989900,7.24,7.34,6.9,6.9,989900,0.0,1.0
2004-10-07,7.16,7.4,7.15,7.36,954100,7.16,7.4,7.15,7.36,954100,0.0,1.0
2004-10-08,7.15,7.29,6.94,7.22,1300000,7.15,7.29,6.94,7.22,1300000,0.0,1.0
2004-10-11,7.13,7.17,6.96,7.17,553700,7.13,7.17,6.96,7.17,553700,0.0,1.0
2004-10-12,6.91,7.16,6.02,6.09,5926700,6.91,7.16,6.02,6.09,5926700,0.0,1.0
2004-10-13,6.95,7.07,6.87,6.9,1781300,6.95,7.07,6.87,6.9,1781300,0.0,1.0
2004-10-14,6.87,7.02,6.71,6.95,888300,6.87,7.02,6.71,6.95,888300,0.0,1.0
2004-10-15,7.22,7.31,6.84,6.85,1547500,7.22,7.31,6.84,6.85,1547500,0.0,1.0
2004-10-18,7.39,7.48,7.07,7.19,921500,7.39,7.48,7.07,7.19,921500,0.0,1.0
2004-10-19,7.34,7.72,7.27,7.5,1187200,7.34,7.72,7.27,7.5,1187200,0.0,1.0
2004-10-20,7.35,7.44,7.2,7.29,762900,7.35,7.44,7.2,7.29,762900,0.0,1.0
2004-10-21,7.9,7.94,7.35,7.37,1196400,7.9,7.94,7.35,7.37,1196400,0.0,1.0
2004-10-22,7.98,8.27,7.8,7.99,1954100,7.98,8.27,7.8,7.99,1954100,0.0,1.0
2004-10-25,8.18,8.23,7.94,8.03,1129300,8.18,8.23,7.94,8.03,1129300,0.0,1.0
2004-10-26,8.7,8.76,8.16,8.21,1946200,8.7,8.76,8.16,8.21,1946200,0.0,1.0
2004-10-27,8.64,9.11,8.45,8.74,2320100,8.64,9.11,8.45,8.74,2320100,0.0,1.0
2004-10-28,8.36,8.6,8.3,8.53,1438700,8.36,8.6,8.3,8.53,1438700,0.0,1.0
2004-10-29,8.32,8.41,8.15,8.41,1103400,8.32,8.41,8.15,8.41,1103400,0.0,1.0
2004-11-01,8.45,8.58,8.1,8.1,870100,8.45,8.58,8.1,8.1,870100,0.0,1.0
2004-11-02,8.56,8.72,8.4,8.44,1414100,8.56,8.72,8.4,8.44,1414100,0.0,1.0
2004-11-03,8.68,8.85,8.63,8.75,1330600,8.68,8.85,8.63,8.75,1330600,0.0,1.0
2004-11-04,8.56,8.64,8.43,8.61,762900,8.56,8.64,8.43,8.61,762900,0.0,1.0
2004-11-05,8.84,8.9,8.5,8.66,1250300,8.84,8.9,8.5,8.66,1250300,0.0,1.0
2004-11-08,8.67,8.85,8.56,8.67,907400,8.67,8.85,8.56,8.67,907400,0.0,1.0
2004-11-09,8.65,8.78,8.56,8.65,576300,8.65,8.78,8.56,8.65,576300,0.0,1.0
2004-11-10,8.57,8.71,8.53,8.71,656200,8.57,8.71,8.53,8.71,656200,0.0,1.0
2004-11-11,8.59,8.68,8.39,8.57,1049600,8.59,8.68,8.39,8.57,1049600,0.0,1.0
2004-11-12,8.77,8.8,8.55,8.65,692000,8.77,8.8,8.55,8.65,692000,0.0,1.0
2004-11-15,8.5,8.66,8.47,8.59,1116000,8.5,8.66,8.47,8.59,1116000,0.0,1.0
2004-11-16,7.99,8.42,7.95,8.38,2018000,7.99,8.42,7.95,8.38,2018000,0.0,1.0
2004-11-17,8.27,8.27,8.1,8.18,1389000,8.27,8.27,8.1,8.18,1389000,0.0,1.0
2004-11-18,8.12,8.24,8.02,8.12,890700,8.12,8.24,8.02,8.12,890700,0.0,1.0
2004-11-19,7.69,8.12,7.56,8.06,1175200,7.69,8.12,7.56,8.06,1175200,0.0,1.0
2004-11-22,7.72,7.79,7.57,7.72,951100,7.72,7.79,7.57,7.72,951100,0.0,1.0
2004-11-23,7.83,8.08,7.76,7.86,1505700,7.83,8.08,7.76,7.86,1505700,0.0,1.0
2004-11-24,7.86,8.1,7.71,7.78,965900,7.86,8.1,7.71,7.78,965900,0.0,1.0
2004-11-26,7.73,7.93,7.72,7.85,346200,7.73,7.93,7.72,7.85,346200,0.0,1.0
2004-11-29,7.68,7.89,7.6,7.71,1199600,7.68,7.89,7.6,7.71,1199600,0.0,1.0
2004-11-30,7.77,7.92,7.67,7.74,1082300,7.77,7.92,7.67,7.74,1082300,0.0,1.0
2004-12-01,8.3,8.3,7.85,7.9,1521700,8.3,8.3,7.85,7.9,1521700,0.0,1.0
2004-12-02,8.26,8.38,8.2,8.35,859700,8.26,8.38,8.2,8.35,859700,0.0,1.0
2004-12-03,8.32,8.37,8.1,8.37,1094900,8.32,8.37,8.1,8.37,1094900,0.0,1.0
2004-12-06,8.33,8.49,8.2,8.4,1306700,8.33,8.49,8.2,8.4,1306700,0.0,1.0
2004-12-07,8.15,8.45,8.02,8.34,1351100,8.15,8.45,8.02,8.34,1351100,0.0,1.0
2004-12-08,8.278,8.34,8.06,8.1,1519300,8.278,8.34,8.06,8.1,1519300,0.0,1.0
2004-12-09,7.93,8.22,7.69,8.22,2201400,7.93,8.22,7.69,8.22,2201400,0.0,1.0
2004-12-10,7.69,7.9,7.62,7.82,1679800,7.69,7.9,7.62,7.82,1679800,0.0,1.0
2004-12-13,7.66,7.81,7.5,7.8,1447300,7.66,7.81,7.5,7.8,1447300,0.0,1.0
2004-12-14,7.55,7.7,7.41,7.7,1349500,7.55,7.7,7.41,7.7,1349500,0.0,1.0
2004-12-15,7.55,7.65,7.46,7.56,1347700,7.55,7.65,7.46,7.56,1347700,0.0,1.0
2004-12-16,7.62,7.77,7.51,7.51,1700600,7.62,7.77,7.51,7.51,1700600,0.0,1.0
2004-12-17,7.6,7.66,7.45,7.62,1463000,7.6,7.66,7.45,7.62,1463000,0.0,1.0
2004-12-20,7.37,7.71,7.21,7.61,1674300,7.37,7.71,7.21,7.61,1674300,0.0,1.0
2004-12-21,7.6,7.65,7.38,7.4,1468200,7.6,7.65,7.38,7.4,1468200,0.0,1.0
2004-12-22,8.06,8.19,7.49,7.51,2359400,8.06,8.19,7.49,7.51,2359400,0.0,1.0
2004-12-23,8.21,8.26,8.02,8.11,1078200,8.21,8.26,8.02,8.11,1078200,0.0,1.0
2004-12-27,8.32,8.4,8.22,8.22,1292100,8.32,8.4,8.22,8.22,1292100,0.0,1.0
2004-12-28,8.26,8.39,8.15,8.33,560200,8.26,8.39,8.15,8.33,560200,0.0,1.0
2004-12-29,8.4,8.45,8.2,8.2,761500,8.4,8.45,8.2,8.2,761500,0.0,1.0
2004-12-30,8.39,8.48,8.37,8.39,491500,8.39,8.48,8.37,8.39,491500,0.0,1.0
2004-12-31,8.34,8.47,8.31,8.37,465200,8.34,8.47,8.31,8.37,465200,0.0,1.0
2005-01-03,8.14,8.65,8.12,8.4,1598900,8.14,8.65,8.12,8.4,1598900,0.0,1.0
2005-01-04,8.38,8.58,8.28,8.44,1591600,8.38,8.58,8.28,8.44,1591600,0.0,1.0
2005-01-05,7.99,8.4,7.84,8.35,1816000,7.99,8.4,7.84,8.35,1816000,0.0,1.0
2005-01-06,7.98,8.19,7.75,8.04,846400,7.98,8.19,7.75,8.04,846400,0.0,1.0
2005-01-07,7.63,8.13,7.55,7.98,1376700,7.63,8.13,7.55,7.98,1376700,0.0,1.0
2005-01-10,7.89,7.93,7.63,7.65,977800,7.89,7.93,7.63,7.65,977800,0.0,1.0
2005-01-11,7.5,8.06,7.22,8.05,976100,7.5,8.06,7.22,8.05,976100,0.0,1.0
2005-01-12,7.49,7.7,7.25,7.5,1181400,7.49,7.7,7.25,7.5,1181400,0.0,1.0
2005-01-13,9.185,9.51,8.45,8.45,10709900,9.185,9.51,8.45,8.45,10709900,0.0,1.0
2005-01-14,9.94,10.03,9.23,9.28,7918000,9.94,10.03,9.23,9.28,7918000,0.0,1.0
2005-01-18,9.82,10.2,9.63,10.01,3744700,9.82,10.2,9.63,10.01,3744700,0.0,1.0
2005-01-19,9.66,10.01,9.58,10.0,2900000,9.66,10.01,9.58,10.0,2900000,0.0,1.0
2005-01-20,9.75,9.78,9.52,9.61,3048800,9.75,9.78,9.52,9.61,3048800,0.0,1.0
2005-01-21,10.98,11.44,10.75,10.9,11681400,10.98,11.44,10.75,10.9,11681400,0.0,1.0
2005-01-24,10.36,11.15,10.31,11.13,3858500,10.36,11.15,10.31,11.13,3858500,0.0,1.0
2005-01-25,10.82,10.89,10.4,10.44,2136500,10.82,10.89,10.4,10.44,2136500,0.0,1.0
2005-01-26,11.57,11.57,10.94,10.99,3509300,11.57,11.57,10.94,10.99,3509300,0.0,1.0
2005-01-27,11.51,11.75,11.21,11.53,2407600,11.51,11.75,11.21,11.53,2407600,0.0,1.0
2005-01-28,11.09,11.45,10.81,11.24,1982100,11.09,11.45,10.81,11.24,1982100,0.0,1.0
2005-01-31,11.4,11.48,11.19,11.25,1509000,11.4,11.48,11.19,11.25,1509000,0.0,1.0
2005-02-01,11.38,11.56,11.11,11.53,1674600,11.38,11.56,11.11,11.53,1674600,0.0,1.0
2005-02-02,11.45,11.55,11.25,11.25,1001200,11.45,11.55,11.25,11.25,1001200,0.0,1.0
2005-02-03,11.12,11.44,11.05,11.44,1472500,11.12,11.44,11.05,11.44,1472500,0.0,1.0
2005-02-04,11.39,11.4,10.98,10.99,1226200,11.39,11.4,10.98,10.99,1226200,0.0,1.0
2005-02-07,12.33,12.4,11.51,11.57,4599100,12.33,12.4,11.51,11.57,4599100,0.0,1.0
2005-02-08,12.14,12.36,11.78,12.26,1566100,12.14,12.36,11.78,12.26,1566100,0.0,1.0
2005-02-09,11.66,12.22,11.55,12.2,1562500,11.66,12.22,11.55,12.2,1562500,0.0,1.0
2005-02-10,11.53,11.9,11.24,11.7,1405900,11.53,11.9,11.24,11.7,1405900,0.0,1.0
2005-02-11,11.83,11.91,11.3,11.43,1010100,11.83,11.91,11.3,11.43,1010100,0.0,1.0
2005-02-14,11.87,12.07,11.62,11.9,1298800,11.87,12.07,11.62,11.9,1298800,0.0,1.0
2005-02-15,11.7,12.09,11.68,11.86,893600,11.7,12.09,11.68,11.86,893600,0.0,1.0
2005-02-16,11.85,11.9,11.61,11.66,941900,11.85,11.9,11.61,11.66,941900,0.0,1.0
2005-02-17,11.6,12.02,11.53,12.0,1660400,11.6,12.02,11.53,12.0,1660400,0.0,1.0
2005-02-18,11.28,11.7,11.09,11.65,2794300,11.28,11.7,11.09,11.65,2794300,0.0,1.0
2005-02-22,10.57,11.18,10.57,11.18,2188500,10.57,11.18,10.57,11.18,2188500,0.0,1.0
2005-02-23,10.79,10.93,10.53,10.56,1885700,10.79,10.93,10.53,10.56,1885700,0.0,1.0
2005-02-24,10.87,11.0,10.62,10.71,1111800,10.87,11.0,10.62,10.71,1111800,0.0,1.0
2005-02-25,11.0,11.09,10.81,10.92,666500,11.0,11.09,10.81,10.92,666500,0.0,1.0
2005-02-28,10.95,11.15,10.91,10.95,1210700,10.95,11.15,10.91,10.95,1210700,0.0,1.0
2005-03-01,10.69,10.93,10.58,10.93,1432400,10.69,10.93,10.58,10.93,1432400,0.0,1.0
2005-03-02,10.78,10.9,10.57,10.7,961200,10.78,10.9,10.57,10.7,961200,0.0,1.0
2005-03-03,10.92,11.15,10.84,10.9,1045700,10.92,11.15,10.84,10.9,1045700,0.0,1.0
2005-03-04,11.09,11.29,10.92,11.0,1133600,11.09,11.29,10.92,11.0,1133600,0.0,1.0
2005-03-07,11.31,11.53,11.09,11.14,1211500,11.31,11.53,11.09,11.14,1211500,0.0,1.0
2005-03-08,11.27,11.4,10.912,11.29,1504400,11.27,11.4,10.912,11.29,1504400,0.0,1.0
2005-03-09,11.21,11.4,11.13,11.23,1069000,11.21,11.4,11.13,11.23,1069000,0.0,1.0
2005-03-10,10.86,11.34,10.79,11.25,1247000,10.86,11.34,10.79,11.25,1247000,0.0,1.0
2005-03-11,10.62,11.0,10.57,10.81,853300,10.62,11.0,10.57,10.81,853300,0.0,1.0
2005-03-14,10.14,10.75,9.83,10.7,3093900,10.14,10.75,9.83,10.7,3093900,0.0,1.0
2005-03-15,9.85,10.24,9.8,10.15,1288400,9.85,10.24,9.8,10.15,1288400,0.0,1.0
2005-03-16,9.92,10.08,9.82,9.85,1006600,9.92,10.08,9.82,9.85,1006600,0.0,1.0
2005-03-17,9.69,9.99,9.63,9.98,1234100,9.69,9.99,9.63,9.98,1234100,0.0,1.0
2005-03-18,9.32,9.75,9.13,9.75,2920800,9.32,9.75,9.13,9.75,2920800,0.0,1.0
2005-03-21,9.235,9.43,9.18,9.38,1425600,9.235,9.43,9.18,9.38,1425600,0.0,1.0
2005-03-22,9.28,9.47,9.2,9.25,1318000,9.28,9.47,9.2,9.25,1318000,0.0,1.0
2005-03-23,9.29,9.45,9.06,9.21,1611400,9.29,9.45,9.06,9.21,1611400,0.0,1.0
2005-03-24,9.67,9.8,9.3,9.35,1936300,9.67,9.8,9.3,9.35,1936300,0.0,1.0
2005-03-28,9.97,10.07,9.7,9.75,2421700,9.97,10.07,9.7,9.75,2421700,0.0,1.0
2005-03-29,9.77,10.35,9.73,9.99,2879000,9.77,10.35,9.73,9.99,2879000,0.0,1.0
2005-03-30,10.02,10.06,9.82,9.83,1674800,10.02,10.06,9.82,9.83,1674800,0.0,1.0
2005-03-31,9.56,10.05,9.16,10.0,2929200,9.56,10.05,9.16,10.0,2929200,0.0,1.0
2005-04-01,9.55,9.95,9.26,9.65,2475000,9.55,9.95,9.26,9.65,2475000,0.0,1.0
2005-04-04,9.43,9.55,9.28,9.48,1078900,9.43,9.55,9.28,9.48,1078900,0.0,1.0
2005-04-05,9.19,9.5,9.11,9.27,1611200,9.19,9.5,9.11,9.27,1611200,0.0,1.0
2005-04-06,9.1,9.42,9.07,9.33,1740400,9.1,9.42,9.07,9.33,1740400,0.0,1.0
2005-04-07,9.485,9.54,9.1,9.13,1566400,9.485,9.54,9.1,9.13,1566400,0.0,1.0
2005-04-08,9.23,9.519,9.17,9.5,690200,9.23,9.519,9.17,9.5,690200,0.0,1.0
2005-04-11,9.485,9.49,9.17,9.26,930500,9.485,9.49,9.17,9.26,930500,0.0,1.0
2005-04-12,9.55,9.61,9.25,9.49,1209100,9.55,9.61,9.25,9.49,1209100,0.0,1.0
2005-04-13,9.42,9.98,9.37,9.54,2673300,9.42,9.98,9.37,9.54,2673300,0.0,1.0
2005-04-14,9.25,9.52,9.16,9.44,1326900,9.25,9.52,9.16,9.44,1326900,0.0,1.0
2005-04-15,8.9,9.22,8.84,9.22,2013600,8.9,9.22,8.84,9.22,2013600,0.0,1.0
2005-04-18,9.1,9.24,8.79,8.86,1458400,9.1,9.24,8.79,8.86,1458400,0.0,1.0
2005-04-19,9.46,9.55,9.15,9.15,906200,9.46,9.55,9.15,9.15,906200,0.0,1.0
2005-04-20,9.36,9.69,9.3,9.5,1512000,9.36,9.69,9.3,9.5,1512000,0.0,1.0
2005-04-21,9.86,9.9,9.37,9.4,2258200,9.86,9.9,9.37,9.4,2258200,0.0,1.0
2005-04-22,6.27,7.89,6.12,7.8,17920400,6.27,7.89,6.12,7.8,17920400,0.0,1.0
2005-04-25,6.125,6.49,5.91,6.36,7292700,6.125,6.49,5.91,6.36,7292700,0.0,1.0
2005-04-26,6.04,6.36,6.01,6.12,3306700,6.04,6.36,6.01,6.12,3306700,0.0,1.0
2005-04-27,5.89,6.1,5.85,6.05,2238400,5.89,6.1,5.85,6.05,2238400,0.0,1.0
2005-04-28,5.6,5.98,5.52,5.8,3748000,5.6,5.98,5.52,5.8,3748000,0.0,1.0
2005-04-29,5.51,5.74,5.36,5.65,3522600,5.51,5.74,5.36,5.65,3522600,0.0,1.0
2005-05-02,5.86,5.92,5.44,5.5,2975200,5.86,5.92,5.44,5.5,2975200,0.0,1.0
2005-05-03,5.83,5.92,5.75,5.86,1259900,5.83,5.92,5.75,5.86,1259900,0.0,1.0
2005-05-04,5.89,6.15,5.82,5.9,2030300,5.89,6.15,5.82,5.9,2030300,0.0,1.0
2005-05-05,5.81,6.04,5.71,6.04,1447300,5.81,6.04,5.71,6.04,1447300,0.0,1.0
2005-05-06,5.79,5.85,5.65,5.85,1158200,5.79,5.85,5.65,5.85,1158200,0.0,1.0
2005-05-09,5.6,5.84,5.55,5.77,2132800,5.6,5.84,5.55,5.77,2132800,0.0,1.0
2005-05-10,5.64,5.68,5.51,5.62,1451900,5.64,5.68,5.51,5.62,1451900,0.0,1.0
2005-05-11,5.61,5.68,5.5,5.64,903700,5.61,5.68,5.5,5.64,903700,0.0,1.0
2005-05-12,5.57,5.69,5.529,5.64,930700,5.57,5.69,5.529,5.64,930700,0.0,1.0
2005-05-13,5.56,5.75,5.43,5.53,1431500,5.56,5.75,5.43,5.53,1431500,0.0,1.0
2005-05-16,5.58,5.64,5.51,5.6,777600,5.58,5.64,5.51,5.6,777600,0.0,1.0
2005-05-17,5.62,5.75,5.55,5.6,767100,5.62,5.75,5.55,5.6,767100,0.0,1.0
2005-05-18,6.1,6.1,5.65,5.65,2474900,6.1,6.1,5.65,5.65,2474900,0.0,1.0
2005-05-19,6.3,6.37,6.07,6.08,2065400,6.3,6.37,6.07,6.08,2065400,0.0,1.0
2005-05-20,6.29,6.36,6.13,6.29,1406000,6.29,6.36,6.13,6.29,1406000,0.0,1.0
2005-05-23,6.45,6.54,6.26,6.26,1372200,6.45,6.54,6.26,6.26,1372200,0.0,1.0
2005-05-24,6.53,6.57,6.37,6.42,1252800,6.53,6.57,6.37,6.42,1252800,0.0,1.0
2005-05-25,6.32,6.54,6.31,6.5,1419300,6.32,6.54,6.31,6.5,1419300,0.0,1.0
2005-05-26,6.48,6.54,6.37,6.39,1286800,6.48,6.54,6.37,6.39,1286800,0.0,1.0
2005-05-27,6.47,6.53,6.46,6.47,667000,6.47,6.53,6.46,6.47,667000,0.0,1.0
2005-05-31,6.23,6.49,6.23,6.45,1814600,6.23,6.49,6.23,6.45,1814600,0.0,1.0
2005-06-01,6.22,6.35,6.12,6.22,960400,6.22,6.35,6.12,6.22,960400,0.0,1.0
2005-06-02,5.97,6.22,5.96,6.2,1707300,5.97,6.22,5.96,6.2,1707300,0.0,1.0
2005-06-03,5.73,6.03,5.69,5.98,2267600,5.73,6.03,5.69,5.98,2267600,0.0,1.0
2005-06-06,5.53,5.75,5.4,5.71,2070800,5.53,5.75,5.4,5.71,2070800,0.0,1.0
2005-06-07,5.75,6.17,5.67,5.83,6196300,5.75,6.17,5.67,5.83,6196300,0.0,1.0
2005-06-08,5.51,5.8,5.51,5.79,2383100,5.51,5.8,5.51,5.79,2383100,0.0,1.0
2005-06-09,5.6,5.69,5.36,5.54,2396900,5.6,5.69,5.36,5.54,2396900,0.0,1.0
2005-06-10,5.45,5.71,5.42,5.64,1586000,5.45,5.71,5.42,5.64,1586000,0.0,1.0
2005-06-13,5.45,5.56,5.35,5.5,1927400,5.45,5.56,5.35,5.5,1927400,0.0,1.0
2005-06-14,5.68,5.69,5.43,5.46,1873900,5.68,5.69,5.43,5.46,1873900,0.0,1.0
2005-06-15,5.7,5.75,5.51,5.71,2095700,5.7,5.75,5.51,5.71,2095700,0.0,1.0
2005-06-16,5.92,6.04,5.68,5.74,1980400,5.92,6.04,5.68,5.74,1980400,0.0,1.0
2005-06-17,5.92,5.99,5.85,5.9,1483100,5.92,5.99,5.85,5.9,1483100,0.0,1.0
2005-06-20,5.87,5.95,5.84,5.85,824000,5.87,5.95,5.84,5.85,824000,0.0,1.0
2005-06-21,5.84,5.95,5.77,5.86,1543100,5.84,5.95,5.77,5.86,1543100,0.0,1.0
2005-06-22,5.74,5.92,5.66,5.84,1447200,5.74,5.92,5.66,5.84,1447200,0.0,1.0
2005-06-23,5.52,5.78,5.49,5.77,1617300,5.52,5.78,5.49,5.77,1617300,0.0,1.0
2005-06-24,5.27,5.58,5.26,5.51,2061300,5.27,5.58,5.26,5.51,2061300,0.0,1.0
2005-06-27,4.94,5.27,4.92,5.22,4321500,4.94,5.27,4.92,5.22,4321500,0.0,1.0
2005-06-28,5.02,5.04,4.95,5.0,2738100,5.02,5.04,4.95,5.0,2738100,0.0,1.0
2005-06-29,5.18,5.24,5.03,5.13,1983000,5.18,5.24,5.03,5.13,1983000,0.0,1.0
2005-06-30,4.83,4.99,4.25,4.3,11296700,4.83,4.99,4.25,4.3,11296700,0.0,1.0
2005-07-01,4.92,5.12,4.85,4.99,2129500,4.92,5.12,4.85,4.99,2129500,0.0,1.0
2005-07-05,5.05,5.1,4.89,4.89,1375000,5.05,5.1,4.89,4.89,1375000,0.0,1.0
2005-07-06,4.93,5.08,4.9,5.01,1419700,4.93,5.08,4.9,5.01,1419700,0.0,1.0
2005-07-07,4.99,5.0,4.81,4.88,890000,4.99,5.0,4.81,4.88,890000,0.0,1.0
2005-07-08,5.03,5.05,4.94,4.94,892000,5.03,5.05,4.94,4.94,892000,0.0,1.0
2005-07-11,5.19,5.24,5.0,5.01,1133200,5.19,5.24,5.0,5.01,1133200,0.0,1.0
2005-07-12,5.07,5.25,5.05,5.14,1265700,5.07,5.25,5.05,5.14,1265700,0.0,1.0
2005-07-13,5.17,5.23,5.06,5.1,824100,5.17,5.23,5.06,5.1,824100,0.0,1.0
2005-07-14,5.06,5.29,5.02,5.19,1143700,5.06,5.29,5.02,5.19,1143700,0.0,1.0
2005-07-15,5.2,5.21,5.0,5.1,787100,5.2,5.21,5.0,5.1,787100,0.0,1.0
2005-07-18,5.29,5.38,5.12,5.13,1378700,5.29,5.38,5.12,5.13,1378700,0.0,1.0
2005-07-19,5.26,5.39,5.24,5.3,1002500,5.26,5.39,5.24,5.3,1002500,0.0,1.0
2005-07-20,5.35,5.41,5.2,5.22,828000,5.35,5.41,5.2,5.22,828000,0.0,1.0
2005-07-21,5.26,5.41,5.26,5.32,1168800,5.26,5.41,5.26,5.32,1168800,0.0,1.0
2005-07-22,5.18,5.38,4.99,5.06,1903700,5.18,5.38,4.99,5.06,1903700,0.0,1.0
2005-07-25,5.15,5.27,5.11,5.19,967200,5.15,5.27,5.11,5.19,967200,0.0,1.0
2005-07-26,5.17,5.25,5.02,5.02,629700,5.17,5.25,5.02,5.02,629700,0.0,1.0
2005-07-27,5.17,5.19,5.12,5.15,541900,5.17,5.19,5.12,5.15,541900,0.0,1.0
2005-07-28,5.37,5.4,5.2,5.24,1364800,5.37,5.4,5.2,5.24,1364800,0.0,1.0
2005-07-29,5.33,5.5,5.27,5.27,723600,5.33,5.5,5.27,5.27,723600,0.0,1.0
2005-08-01,5.6,5.63,5.35,5.39,907400,5.6,5.63,5.35,5.39,907400,0.0,1.0
2005-08-02,5.6,5.74,5.57,5.58,944500,5.6,5.74,5.57,5.58,944500,0.0,1.0
2005-08-03,5.62,5.7,5.55,5.57,969600,5.62,5.7,5.55,5.57,969600,0.0,1.0
2005-08-04,5.47,5.67,5.45,5.55,577800,5.47,5.67,5.45,5.55,577800,0.0,1.0
2005-08-05,5.36,5.54,5.35,5.44,700000,5.36,5.54,5.35,5.44,700000,0.0,1.0
2005-08-08,5.38,5.49,5.35,5.44,379000,5.38,5.49,5.35,5.44,379000,0.0,1.0
2005-08-09,5.36,5.44,5.3,5.36,486400,5.36,5.44,5.3,5.36,486400,0.0,1.0
2005-08-10,5.36,5.45,5.25,5.36,649100,5.36,5.45,5.25,5.36,649100,0.0,1.0
2005-08-11,5.43,5.49,5.28,5.35,435200,5.43,5.49,5.28,5.35,435200,0.0,1.0
2005-08-12,5.37,5.44,5.25,5.39,376800,5.37,5.44,5.25,5.39,376800,0.0,1.0
2005-08-15,5.71,5.74,5.29,5.4,998600,5.71,5.74,5.29,5.4,998600,0.0,1.0
2005-08-16,5.51,5.8,5.51,5.71,607900,5.51,5.8,5.51,5.71,607900,0.0,1.0
2005-08-17,5.5,5.66,5.47,5.51,407800,5.5,5.66,5.47,5.51,407800,0.0,1.0
2005-08-18,5.42,5.56,5.38,5.46,432700,5.42,5.56,5.38,5.46,432700,0.0,1.0
2005-08-19,5.36,5.47,5.35,5.4,378500,5.36,5.47,5.35,5.4,378500,0.0,1.0
2005-08-22,5.58,5.59,5.38,5.41,546000,5.58,5.59,5.38,5.41,546000,0.0,1.0
2005-08-23,5.51,5.61,5.46,5.54,469900,5.51,5.61,5.46,5.54,469900,0.0,1.0
2005-08-24,5.6,5.67,5.41,5.47,701500,5.6,5.67,5.41,5.47,701500,0.0,1.0
2005-08-25,5.67,5.73,5.57,5.57,537500,5.67,5.73,5.57,5.57,537500,0.0,1.0
2005-08-26,5.66,5.72,5.62,5.71,489500,5.66,5.72,5.62,5.71,489500,0.0,1.0
2005-08-29,5.62,5.73,5.59,5.62,393000,5.62,5.73,5.59,5.62,393000,0.0,1.0
2005-08-30,5.67,5.6913,5.6,5.6,411600,5.67,5.6913,5.6,5.6,411600,0.0,1.0
2005-08-31,5.9,5.95,5.67,5.71,1113700,5.9,5.95,5.67,5.71,1113700,0.0,1.0
2005-09-01,6.0,6.2,5.8842,5.93,1294700,6.0,6.2,5.8842,5.93,1294700,0.0,1.0
2005-09-02,6.03,6.09,5.98,6.06,517700,6.03,6.09,5.98,6.06,517700,0.0,1.0
2005-09-06,6.12,6.15,6.01,6.03,930000,6.12,6.15,6.01,6.03,930000,0.0,1.0
2005-09-07,6.14,6.21,6.06,6.19,778500,6.14,6.21,6.06,6.19,778500,0.0,1.0
2005-09-08,6.08,6.18,6.05,6.07,726400,6.08,6.18,6.05,6.07,726400,0.0,1.0
2005-09-09,5.87,6.14,5.75,6.14,1294400,5.87,6.14,5.75,6.14,1294400,0.0,1.0
2005-09-12,5.74,5.87,5.67,5.82,1037900,5.74,5.87,5.67,5.82,1037900,0.0,1.0
2005-09-13,5.8,6.04,5.68,5.68,1255400,5.8,6.04,5.68,5.68,1255400,0.0,1.0
2005-09-14,5.76,5.94,5.75,5.86,898700,5.76,5.94,5.75,5.86,898700,0.0,1.0
2005-09-15,5.8,5.89,5.71,5.82,714300,5.8,5.89,5.71,5.82,714300,0.0,1.0
2005-09-16,5.85,5.86,5.72,5.79,1134600,5.85,5.86,5.72,5.79,1134600,0.0,1.0
2005-09-19,5.72,5.98,5.69,5.88,720300,5.72,5.98,5.69,5.88,720300,0.0,1.0
2005-09-20,5.62,5.81,5.6,5.78,752600,5.62,5.81,5.6,5.78,752600,0.0,1.0
2005-09-21,5.5,5.7,5.5,5.6,721100,5.5,5.7,5.5,5.6,721100,0.0,1.0
2005-09-22,5.29,5.63,5.25,5.53,1262800,5.29,5.63,5.25,5.53,1262800,0.0,1.0
2005-09-23,5.59,5.77,5.28,5.33,1474500,5.59,5.77,5.28,5.33,1474500,0.0,1.0
2005-09-26,5.65,5.8,5.58,5.66,915900,5.65,5.8,5.58,5.66,915900,0.0,1.0
2005-09-27,5.74,5.82,5.6,5.69,967900,5.74,5.82,5.6,5.69,967900,0.0,1.0
2005-09-28,5.76,5.86,5.67,5.72,884000,5.76,5.86,5.67,5.72,884000,0.0,1.0
2005-09-29,5.8,5.82,5.68,5.79,635400,5.8,5.82,5.68,5.79,635400,0.0,1.0
2005-09-30,5.82,5.87,5.74,5.76,827500,5.82,5.87,5.74,5.76,827500,0.0,1.0
2005-10-03,5.85,5.9,5.76,5.83,899500,5.85,5.9,5.76,5.83,899500,0.0,1.0
2005-10-04,5.84,5.98,5.8,5.92,733000,5.84,5.98,5.8,5.92,733000,0.0,1.0
2005-10-05,5.58,5.89,5.55,5.84,1102000,5.58,5.89,5.55,5.84,1102000,0.0,1.0
2005-10-06,5.36,5.669,5.32,5.61,906800,5.36,5.669,5.32,5.61,906800,0.0,1.0
2005-10-07,5.51,5.65,5.41,5.43,1022800,5.51,5.65,5.41,5.43,1022800,0.0,1.0
2005-10-10,5.47,5.7,5.4,5.57,559000,5.47,5.7,5.4,5.57,559000,0.0,1.0
2005-10-11,5.2,5.6,5.2,5.5,1075800,5.2,5.6,5.2,5.5,1075800,0.0,1.0
2005-10-12,5.11,5.22,4.96,5.17,1363500,5.11,5.22,4.96,5.17,1363500,0.0,1.0
2005-10-13,5.19,5.23,5.05,5.17,782900,5.19,5.23,5.05,5.17,782900,0.0,1.0
2005-10-14,5.13,5.25,5.09,5.23,481200,5.13,5.25,5.09,5.23,481200,0.0,1.0
2005-10-17,5.14,5.26,5.09,5.16,512500,5.14,5.26,5.09,5.16,512500,0.0,1.0
2005-10-18,5.04,5.16,5.04,5.15,506800,5.04,5.16,5.04,5.15,506800,0.0,1.0
2005-10-19,5.28,5.35,4.76,5.02,2041900,5.28,5.35,4.76,5.02,2041900,0.0,1.0
2005-10-20,5.08,5.28,5.05,5.22,1085900,5.08,5.28,5.05,5.22,1085900,0.0,1.0
2005-10-21,4.15,4.72,4.1,4.72,4266400,4.15,4.72,4.1,4.72,4266400,0.0,1.0
2005-10-24,4.4,4.45,4.08,4.19,2380100,4.4,4.45,4.08,4.19,2380100,0.0,1.0
2005-10-25,4.49,4.5,4.36,4.405,1228200,4.49,4.5,4.36,4.405,1228200,0.0,1.0
2005-10-26,4.56,4.63,4.45,4.45,1084500,4.56,4.63,4.45,4.45,1084500,0.0,1.0
2005-10-27,4.34,4.58,4.29,4.58,1094700,4.34,4.58,4.29,4.58,1094700,0.0,1.0
2005-10-28,4.45,4.46,4.3,4.33,1151400,4.45,4.46,4.3,4.33,1151400,0.0,1.0
2005-10-31,4.61,4.63,4.45,4.45,827700,4.61,4.63,4.45,4.45,827700,0.0,1.0
2005-11-01,4.47,4.62,4.42,4.57,708000,4.47,4.62,4.42,4.57,708000,0.0,1.0
2005-11-02,4.58,4.59,4.45,4.5,711100,4.58,4.59,4.45,4.5,711100,0.0,1.0
2005-11-03,4.6,4.66,4.55,4.62,632900,4.6,4.66,4.55,4.62,632900,0.0,1.0
2005-11-04,4.6,4.69,4.5,4.69,385700,4.6,4.69,4.5,4.69,385700,0.0,1.0
2005-11-07,4.68,4.73,4.52,4.66,717900,4.68,4.73,4.52,4.66,717900,0.0,1.0
2005-11-08,4.81,4.82,4.61,4.7,793900,4.81,4.82,4.61,4.7,793900,0.0,1.0
2005-11-09,4.74,4.869,4.67,4.84,612300,4.74,4.869,4.67,4.84,612300,0.0,1.0
2005-11-10,4.72,4.73,4.6,4.71,452900,4.72,4.73,4.6,4.71,452900,0.0,1.0
2005-11-11,4.77,4.85,4.68,4.68,324100,4.77,4.85,4.68,4.68,324100,0.0,1.0
2005-11-14,4.78,4.9,4.73,4.81,370000,4.78,4.9,4.73,4.81,370000,0.0,1.0
2005-11-15,4.69,4.83,4.59,4.8,590700,4.69,4.83,4.59,4.8,590700,0.0,1.0
2005-11-16,4.55,4.7,4.54,4.7,335300,4.55,4.7,4.54,4.7,335300,0.0,1.0
2005-11-17,4.66,4.68,4.52,4.54,329500,4.66,4.68,4.52,4.54,329500,0.0,1.0
2005-11-18,5.12,5.14,4.68,4.72,1816400,5.12,5.14,4.68,4.72,1816400,0.0,1.0
2005-11-21,5.33,5.37,5.02,5.21,1768500,5.33,5.37,5.02,5.21,1768500,0.0,1.0
2005-11-22,5.55,5.58,5.3,5.37,1222700,5.55,5.58,5.3,5.37,1222700,0.0,1.0
2005-11-23,5.57,5.75,5.56,5.58,1355800,5.57,5.75,5.56,5.58,1355800,0.0,1.0
2005-11-25,5.65,5.69,5.6,5.65,395200,5.65,5.69,5.6,5.65,395200,0.0,1.0
2005-11-28,5.67,5.74,5.64,5.72,933400,5.67,5.74,5.64,5.72,933400,0.0,1.0
2005-11-29,5.5,5.72,5.48,5.67,995700,5.5,5.72,5.48,5.67,995700,0.0,1.0
2005-11-30,5.52,5.57,5.34,5.53,1216400,5.52,5.57,5.34,5.53,1216400,0.0,1.0
2005-12-01,5.69,5.75,5.51,5.57,916600,5.69,5.75,5.51,5.57,916600,0.0,1.0
2005-12-02,5.71,5.75,5.64,5.75,696200,5.71,5.75,5.64,5.75,696200,0.0,1.0
2005-12-05,5.49,5.73,5.47,5.67,935900,5.49,5.73,5.47,5.67,935900,0.0,1.0
2005-12-06,5.67,5.75,5.49,5.54,841700,5.67,5.75,5.49,5.54,841700,0.0,1.0
2005-12-07,5.28,5.76,5.27,5.65,1988300,5.28,5.76,5.27,5.65,1988300,0.0,1.0
2005-12-08,4.93,5.13,4.83,5.13,3479600,4.93,5.13,4.83,5.13,3479600,0.0,1.0
2005-12-09,5.13,5.18,4.92,4.93,1508700,5.13,5.18,4.92,4.93,1508700,0.0,1.0
2005-12-12,5.01,5.25,5.01,5.12,1264100,5.01,5.25,5.01,5.12,1264100,0.0,1.0
2005-12-13,5.01,5.21,5.0,5.0,2133700,5.01,5.21,5.0,5.0,2133700,0.0,1.0
2005-12-14,4.93,5.11,4.74,4.88,2502100,4.93,5.11,4.74,4.88,2502100,0.0,1.0
2005-12-15,4.95,4.988,4.84,4.9,1379900,4.95,4.988,4.84,4.9,1379900,0.0,1.0
2005-12-16,5.01,5.09,4.94,4.97,1489600,5.01,5.09,4.94,4.97,1489600,0.0,1.0
2005-12-19,5.02,5.09,4.96,5.02,1613400,5.02,5.09,4.96,5.02,1613400,0.0,1.0
2005-12-20,4.88,5.02,4.85,5.0,1068300,4.88,5.02,4.85,5.0,1068300,0.0,1.0
2005-12-21,5.02,5.1,4.87,4.87,1408100,5.02,5.1,4.87,4.87,1408100,0.0,1.0
2005-12-22,4.93,5.09,4.92,5.02,1198500,4.93,5.09,4.92,5.02,1198500,0.0,1.0
2005-12-23,4.93,5.03,4.9,4.91,1142400,4.93,5.03,4.9,4.91,1142400,0.0,1.0
2005-12-27,4.87,4.97,4.84,4.95,969600,4.87,4.97,4.84,4.95,969600,0.0,1.0
2005-12-28,5.05,5.06,4.87,4.95,1485400,5.05,5.06,4.87,4.95,1485400,0.0,1.0
2005-12-29,4.9,5.06,4.87,5.05,1084900,4.9,5.06,4.87,5.05,1084900,0.0,1.0
2005-12-30,4.85,4.94,4.78,4.87,1308300,4.85,4.94,4.78,4.87,1308300,0.0,1.0
2006-01-03,5.0,5.02,4.85,4.85,1122900,5.0,5.02,4.85,4.85,1122900,0.0,1.0
2006-01-04,5.15,5.21,4.93,4.94,1437100,5.15,5.21,4.93,4.94,1437100,0.0,1.0
2006-01-05,5.22,5.26,5.12,5.13,878200,5.22,5.26,5.12,5.13,878200,0.0,1.0
2006-01-06,5.35,5.35,5.2,5.26,811500,5.35,5.35,5.2,5.26,811500,0.0,1.0
2006-01-09,5.35,5.42,5.32,5.35,700500,5.35,5.42,5.32,5.35,700500,0.0,1.0
2006-01-10,5.3,5.32,5.1,5.3,938500,5.3,5.32,5.1,5.3,938500,0.0,1.0
2006-01-11,5.27,5.33,5.18,5.315,510700,5.27,5.33,5.18,5.315,510700,0.0,1.0
2006-01-12,5.18,5.3,5.15,5.25,492800,5.18,5.3,5.15,5.25,492800,0.0,1.0
2006-01-13,5.27,5.34,5.13,5.18,747300,5.27,5.34,5.13,5.18,747300,0.0,1.0
2006-01-17,5.34,5.36,5.16,5.225,1072800,5.34,5.36,5.16,5.225,1072800,0.0,1.0
2006-01-18,5.27,5.32,5.2,5.29,624400,5.27,5.32,5.2,5.29,624400,0.0,1.0
2006-01-19,5.45,5.53,5.25,5.25,1839900,5.45,5.53,5.25,5.25,1839900,0.0,1.0
2006-01-20,4.81,5.15,4.78,5.04,3602100,4.81,5.15,4.78,5.04,3602100,0.0,1.0
2006-01-23,5.04,5.1,4.81,4.82,1920300,5.04,5.1,4.81,4.82,1920300,0.0,1.0
2006-01-24,5.21,5.25,5.0,5.02,1675900,5.21,5.25,5.0,5.02,1675900,0.0,1.0
2006-01-25,5.31,5.37,5.17,5.17,1262100,5.31,5.37,5.17,5.17,1262100,0.0,1.0
2006-01-26,5.48,5.52,5.31,5.35,1640900,5.48,5.52,5.31,5.35,1640900,0.0,1.0
2006-01-27,5.48,5.56,5.26,5.47,1734800,5.48,5.56,5.26,5.47,1734800,0.0,1.0
2006-01-30,5.54,5.61,5.37,5.44,1063300,5.54,5.61,5.37,5.44,1063300,0.0,1.0
2006-01-31,5.5,5.58,5.4,5.5,1124800,5.5,5.58,5.4,5.5,1124800,0.0,1.0
2006-02-01,5.6,5.62,5.41,5.45,1113500,5.6,5.62,5.41,5.45,1113500,0.0,1.0
2006-02-02,6.0,6.05,5.6,5.6,2743600,6.0,6.05,5.6,5.6,2743600,0.0,1.0
2006-02-03,5.85,6.0,5.81,6.0,904300,5.85,6.0,5.81,6.0,904300,0.0,1.0
2006-02-06,6.02,6.13,5.94,5.99,1528700,6.02,6.13,5.94,5.99,1528700,0.0,1.0
2006-02-07,5.98,6.05,5.76,6.02,1264600,5.98,6.05,5.76,6.02,1264600,0.0,1.0
2006-02-08,5.94,6.07,5.85,6.0,798900,5.94,6.07,5.85,6.0,798900,0.0,1.0
2006-02-09,6.22,6.42,5.92,5.99,2409900,6.22,6.42,5.92,5.99,2409900,0.0,1.0
2006-02-10,6.04,6.29,5.85,6.17,1541400,6.04,6.29,5.85,6.17,1541400,0.0,1.0
2006-02-13,5.74,6.09,5.57,6.0,2398100,5.74,6.09,5.57,6.0,2398100,0.0,1.0
2006-02-14,5.7,5.81,5.64,5.77,902300,5.7,5.81,5.64,5.77,902300,0.0,1.0
2006-02-15,5.73,5.76,5.65,5.74,716900,5.73,5.76,5.65,5.74,716900,0.0,1.0
2006-02-16,5.8,5.86,5.64,5.72,514600,5.8,5.86,5.64,5.72,514600,0.0,1.0
2006-02-17,5.79,5.85,5.75,5.84,603300,5.79,5.85,5.75,5.84,603300,0.0,1.0
2006-02-21,5.64,5.84,5.58,5.83,480673,5.64,5.84,5.58,5.83,480673,0.0,1.0
2006-02-22,5.87,5.89,5.56,5.57,877700,5.87,5.89,5.56,5.57,877700,0.0,1.0
2006-02-23,5.91,5.94,5.76,5.83,737900,5.91,5.94,5.76,5.83,737900,0.0,1.0
2006-02-24,5.87,5.94,5.8,5.94,717000,5.87,5.94,5.8,5.94,717000,0.0,1.0
2006-02-27,5.85,6.02,5.84,5.93,734000,5.85,6.02,5.84,5.93,734000,0.0,1.0
2006-02-28,5.77,5.93,5.71,5.85,969300,5.77,5.93,5.71,5.85,969300,0.0,1.0
2006-03-01,5.82,5.86,5.66,5.77,653000,5.82,5.86,5.66,5.77,653000,0.0,1.0
2006-03-02,5.73,5.92,5.72,5.8,651200,5.73,5.92,5.72,5.8,651200,0.0,1.0
2006-03-03,5.67,5.75,5.57,5.7,815700,5.67,5.75,5.57,5.7,815700,0.0,1.0
2006-03-06,5.6,5.82,5.55,5.63,1240300,5.6,5.82,5.55,5.63,1240300,0.0,1.0
2006-03-07,5.5,5.59,5.27,5.53,998500,5.5,5.59,5.27,5.53,998500,0.0,1.0
2006-03-08,5.53,5.59,5.35,5.46,776500,5.53,5.59,5.35,5.46,776500,0.0,1.0
2006-03-09,5.39,5.54,5.39,5.52,622300,5.39,5.54,5.39,5.52,622300,0.0,1.0
2006-03-10,5.5,5.58,5.32,5.44,552900,5.5,5.58,5.32,5.44,552900,0.0,1.0
2006-03-13,5.49,5.63,5.43,5.59,684900,5.49,5.63,5.43,5.59,684900,0.0,1.0
2006-03-14,5.43,5.5,5.4,5.5,627200,5.43,5.5,5.4,5.5,627200,0.0,1.0
2006-03-15,5.46,5.51,5.35,5.42,795700,5.46,5.51,5.35,5.42,795700,0.0,1.0
2006-03-16,5.62,5.72,5.5,5.52,2091400,5.62,5.72,5.5,5.52,2091400,0.0,1.0
2006-03-17,5.81,5.83,5.59,5.66,1567900,5.81,5.83,5.59,5.66,1567900,0.0,1.0
2006-03-20,5.73,5.88,5.69,5.85,609500,5.73,5.88,5.69,5.85,609500,0.0,1.0
2006-03-21,5.66,5.87,5.64,5.7,940800,5.66,5.87,5.64,5.7,940800,0.0,1.0
2006-03-22,5.99,6.01,5.6,5.66,995700,5.99,6.01,5.6,5.66,995700,0.0,1.0
2006-03-23,6.33,6.69,6.2,6.31,4885300,6.33,6.69,6.2,6.31,4885300,0.0,1.0
2006-03-24,6.59,6.75,6.39,6.4,3776300,6.59,6.75,6.39,6.4,3776300,0.0,1.0
2006-03-27,6.83,6.95,6.55,6.55,2475200,6.83,6.95,6.55,6.55,2475200,0.0,1.0
2006-03-28,6.55,6.89,6.53,6.83,1873800,6.55,6.89,6.53,6.83,1873800,0.0,1.0
2006-03-29,6.51,6.75,6.4,6.56,2127700,6.51,6.75,6.4,6.56,2127700,0.0,1.0
2006-03-30,6.39,6.65,6.33,6.51,1849500,6.39,6.65,6.33,6.51,1849500,0.0,1.0
2006-03-31,6.37,6.55,6.27,6.45,1425900,6.37,6.55,6.27,6.45,1425900,0.0,1.0
2006-04-03,6.57,6.79,6.38,6.44,2027000,6.57,6.79,6.38,6.44,2027000,0.0,1.0
2006-04-04,6.41,6.75,6.36,6.61,1623800,6.41,6.75,6.36,6.61,1623800,0.0,1.0
2006-04-05,6.41,6.52,6.34,6.39,827600,6.41,6.52,6.34,6.39,827600,0.0,1.0
2006-04-06,6.52,6.62,6.41,6.41,959100,6.52,6.62,6.41,6.41,959100,0.0,1.0
2006-04-07,6.71,6.85,6.57,6.58,1804600,6.71,6.85,6.57,6.58,1804600,0.0,1.0
2006-04-10,6.45,6.8,6.41,6.7,1328400,6.45,6.8,6.41,6.7,1328400,0.0,1.0
2006-04-11,6.24,6.51,6.1601,6.5,1225900,6.24,6.51,6.1601,6.5,1225900,0.0,1.0
2006-04-12,6.26,6.4,6.2,6.21,939400,6.26,6.4,6.2,6.21,939400,0.0,1.0
2006-04-13,6.35,6.49,6.21,6.23,942400,6.35,6.49,6.21,6.23,942400,0.0,1.0
2006-04-17,6.13,6.42,6.05,6.33,1088800,6.13,6.42,6.05,6.33,1088800,0.0,1.0
2006-04-18,6.4,6.4,6.1,6.15,836500,6.4,6.4,6.1,6.15,836500,0.0,1.0
2006-04-19,6.59,6.63,6.39,6.48,1145900,6.59,6.63,6.39,6.48,1145900,0.0,1.0
2006-04-20,6.33,6.6,6.27,6.56,1281700,6.33,6.6,6.27,6.56,1281700,0.0,1.0
2006-04-21,6.16,6.4,6.13,6.4,1374300,6.16,6.4,6.13,6.4,1374300,0.0,1.0
2006-04-24,6.07,6.21,6.05,6.2,765200,6.07,6.21,6.05,6.2,765200,0.0,1.0
2006-04-25,6.14,6.25,6.1,6.1,994800,6.14,6.25,6.1,6.1,994800,0.0,1.0
2006-04-26,6.11,6.29,6.05,6.13,1348700,6.11,6.29,6.05,6.13,1348700,0.0,1.0
2006-04-27,6.15,6.23,6.03,6.12,1968500,6.15,6.23,6.03,6.12,1968500,0.0,1.0
2006-04-28,5.35,5.84,5.32,5.7,5939400,5.35,5.84,5.32,5.7,5939400,0.0,1.0
2006-05-01,5.36,5.51,5.23,5.33,1982600,5.36,5.51,5.23,5.33,1982600,0.0,1.0
2006-05-02,5.38,5.49,5.35,5.45,1013000,5.38,5.49,5.35,5.45,1013000,0.0,1.0
2006-05-03,5.14,5.54,5.12,5.38,1869000,5.14,5.54,5.12,5.38,1869000,0.0,1.0
2006-05-04,5.46,5.51,5.13,5.18,1550600,5.46,5.51,5.13,5.18,1550600,0.0,1.0
2006-05-05,5.58,5.61,5.41,5.46,1771400,5.58,5.61,5.41,5.46,1771400,0.0,1.0
2006-05-08,5.66,5.67,5.45,5.55,1598900,5.66,5.67,5.45,5.55,1598900,0.0,1.0
2006-05-09,5.63,5.8,5.57,5.65,1027600,5.63,5.8,5.57,5.65,1027600,0.0,1.0
2006-05-10,5.46,5.66,5.41,5.58,854200,5.46,5.66,5.41,5.58,854200,0.0,1.0
2006-05-11,5.14,5.46,5.11,5.44,1381500,5.14,5.46,5.11,5.44,1381500,0.0,1.0
2006-05-12,4.98,5.16,4.97,5.1,1173200,4.98,5.16,4.97,5.1,1173200,0.0,1.0
2006-05-15,4.89,4.99,4.87,4.97,763200,4.89,4.99,4.87,4.97,763200,0.0,1.0
2006-05-16,4.93,4.97,4.79,4.89,972800,4.93,4.97,4.79,4.89,972800,0.0,1.0
2006-05-17,4.69,4.9,4.54,4.89,1136400,4.69,4.9,4.54,4.89,1136400,0.0,1.0
2006-05-18,4.53,4.81,4.51,4.71,903900,4.53,4.81,4.51,4.71,903900,0.0,1.0
2006-05-19,4.55,4.66,4.42,4.53,1054400,4.55,4.66,4.42,4.53,1054400,0.0,1.0
2006-05-22,4.45,4.57,4.42,4.52,1020100,4.45,4.57,4.42,4.52,1020100,0.0,1.0
2006-05-23,4.5,4.66,4.46,4.61,1174400,4.5,4.66,4.46,4.61,1174400,0.0,1.0
2006-05-24,4.53,4.59,4.36,4.5,1112100,4.53,4.59,4.36,4.5,1112100,0.0,1.0
2006-05-25,4.54,4.56,4.42,4.46,707500,4.54,4.56,4.42,4.46,707500,0.0,1.0
2006-05-26,4.49,4.62,4.43,4.58,514900,4.49,4.62,4.43,4.58,514900,0.0,1.0
2006-05-30,4.37,4.55,4.36,4.48,636700,4.37,4.55,4.36,4.48,636700,0.0,1.0
2006-05-31,4.5,4.54,4.35,4.43,989200,4.5,4.54,4.35,4.43,989200,0.0,1.0
2006-06-01,4.69,4.71,4.48,4.48,844000,4.69,4.71,4.48,4.48,844000,0.0,1.0
2006-06-02,4.61,4.75,4.57,4.72,721500,4.61,4.75,4.57,4.72,721500,0.0,1.0
2006-06-05,4.54,4.67,4.52,4.57,953900,4.54,4.67,4.52,4.57,953900,0.0,1.0
2006-06-06,4.53,4.62,4.4,4.53,967700,4.53,4.62,4.4,4.53,967700,0.0,1.0
2006-06-07,4.5,4.69,4.45,4.53,784700,4.5,4.69,4.45,4.53,784700,0.0,1.0
2006-06-08,4.31,4.48,4.21,4.46,2025700,4.31,4.48,4.21,4.46,2025700,0.0,1.0
2006-06-09,4.24,4.48,4.22,4.35,1008000,4.24,4.48,4.22,4.35,1008000,0.0,1.0
2006-06-12,4.01,4.32,4.01,4.18,737200,4.01,4.32,4.01,4.18,737200,0.0,1.0
2006-06-13,3.89,4.14,3.79,4.02,1296900,3.89,4.14,3.79,4.02,1296900,0.0,1.0
2006-06-14,3.97,4.0,3.88,3.95,770300,3.97,4.0,3.88,3.95,770300,0.0,1.0
2006-06-15,4.21,4.26,4.03,4.03,776300,4.21,4.26,4.03,4.03,776300,0.0,1.0
2006-06-16,4.07,4.25,4.04,4.21,1633400,4.07,4.25,4.04,4.21,1633400,0.0,1.0
2006-06-19,3.99,4.14,3.92,4.1,662600,3.99,4.14,3.92,4.1,662600,0.0,1.0
2006-06-20,3.98,4.07,3.96,4.0,544600,3.98,4.07,3.96,4.0,544600,0.0,1.0
2006-06-21,4.15,4.2,3.97,3.97,560700,4.15,4.2,3.97,3.97,560700,0.0,1.0
2006-06-22,4.16,4.22,4.1,4.16,365700,4.16,4.22,4.1,4.16,365700,0.0,1.0
2006-06-23,4.17,4.25,4.09,4.14,461400,4.17,4.25,4.09,4.14,461400,0.0,1.0
2006-06-26,4.11,4.23,4.08,4.22,447700,4.11,4.23,4.08,4.22,447700,0.0,1.0
2006-06-27,3.965,4.25,3.95,4.17,738100,3.965,4.25,3.95,4.17,738100,0.0,1.0
2006-06-28,4.13,4.14,3.97,4.0,615900,4.13,4.14,3.97,4.0,615900,0.0,1.0
2006-06-29,4.47,4.48,4.15,4.15,1017500,4.47,4.48,4.15,4.15,1017500,0.0,1.0
2006-06-30,4.48,4.54,4.37,4.41,946700,4.48,4.54,4.37,4.41,946700,0.0,1.0
2006-07-03,4.59,4.6,4.48,4.5,210900,4.59,4.6,4.48,4.5,210900,0.0,1.0
2006-07-05,4.56,4.6,4.34,4.49,724300,4.56,4.6,4.34,4.49,724300,0.0,1.0
2006-07-06,4.45,4.56,4.39,4.55,495100,4.45,4.56,4.39,4.55,495100,0.0,1.0
2006-07-07,4.3,4.42,4.28,4.38,394200,4.3,4.42,4.28,4.38,394200,0.0,1.0
2006-07-10,4.08,4.32,4.02,4.31,812400,4.08,4.32,4.02,4.31,812400,0.0,1.0
2006-07-11,4.45,4.45,3.97,4.07,1229100,4.45,4.45,3.97,4.07,1229100,0.0,1.0
2006-07-12,4.35,4.4,4.3,4.4,725500,4.35,4.4,4.3,4.4,725500,0.0,1.0
2006-07-13,4.13,4.35,4.11,4.27,633800,4.13,4.35,4.11,4.27,633800,0.0,1.0
2006-07-14,4.05,4.23,3.97,4.23,528700,4.05,4.23,3.97,4.23,528700,0.0,1.0
2006-07-17,4.02,4.14,3.98,4.02,295900,4.02,4.14,3.98,4.02,295900,0.0,1.0
2006-07-18,4.02,4.11,3.91,4.05,748700,4.02,4.11,3.91,4.05,748700,0.0,1.0
2006-07-19,4.18,4.25,3.99,3.99,585400,4.18,4.25,3.99,3.99,585400,0.0,1.0
2006-07-20,4.0,4.22,3.99,4.21,355300,4.0,4.22,3.99,4.21,355300,0.0,1.0
2006-07-21,3.99,4.14,3.9,4.0,606300,3.99,4.14,3.9,4.0,606300,0.0,1.0
2006-07-24,4.02,4.12,3.99,4.03,627600,4.02,4.12,3.99,4.03,627600,0.0,1.0
2006-07-25,4.29,4.3,4.02,4.04,662800,4.29,4.3,4.02,4.04,662800,0.0,1.0
2006-07-26,4.25,4.45,4.15,4.23,947100,4.25,4.45,4.15,4.23,947100,0.0,1.0
2006-07-27,4.96,5.25,4.7,4.7,3957700,4.96,5.25,4.7,4.7,3957700,0.0,1.0
2006-07-28,5.02,5.22,4.92,4.98,3107300,5.02,5.22,4.92,4.98,3107300,0.0,1.0
2006-07-31,5.05,5.06,4.95,5.03,1739100,5.05,5.06,4.95,5.03,1739100,0.0,1.0
2006-08-01,4.96,5.09,4.91,5.0,777500,4.96,5.09,4.91,5.0,777500,0.0,1.0
2006-08-02,5.15,5.2,4.93,5.0,716100,5.15,5.2,4.93,5.0,716100,0.0,1.0
2006-08-03,5.26,5.3,5.05,5.07,609500,5.26,5.3,5.05,5.07,609500,0.0,1.0
2006-08-04,5.18,5.39,5.06,5.31,604500,5.18,5.39,5.06,5.31,604500,0.0,1.0
2006-08-07,5.05,5.21,5.0,5.17,700100,5.05,5.21,5.0,5.17,700100,0.0,1.0
2006-08-08,5.02,5.23,4.95,5.09,514300,5.02,5.23,4.95,5.09,514300,0.0,1.0
2006-08-09,5.07,5.25,5.03,5.1,688400,5.07,5.25,5.03,5.1,688400,0.0,1.0
2006-08-10,5.17,5.2,5.0199,5.05,417000,5.17,5.2,5.0199,5.05,417000,0.0,1.0
2006-08-11,5.09,5.19,5.02,5.05,406400,5.09,5.19,5.02,5.05,406400,0.0,1.0
2006-08-14,5.22,5.3,5.1,5.11,416500,5.22,5.3,5.1,5.11,416500,0.0,1.0
2006-08-15,5.41,5.45,5.29,5.3,527800,5.41,5.45,5.29,5.3,527800,0.0,1.0
2006-08-16,5.58,5.6,5.43,5.43,648800,5.58,5.6,5.43,5.43,648800,0.0,1.0
2006-08-17,5.54,5.6,5.43,5.59,585600,5.54,5.6,5.43,5.59,585600,0.0,1.0
2006-08-18,5.66,5.75,5.41,5.55,685300,5.66,5.75,5.41,5.55,685300,0.0,1.0
2006-08-21,5.61,5.66,5.4552,5.6,573200,5.61,5.66,5.4552,5.6,573200,0.0,1.0
2006-08-22,5.65,5.75,5.53,5.57,489100,5.65,5.75,5.53,5.57,489100,0.0,1.0
2006-08-23,5.56,5.75,5.52,5.69,436200,5.56,5.75,5.52,5.69,436200,0.0,1.0
2006-08-24,5.67,5.72,5.55,5.61,569300,5.67,5.72,5.55,5.61,569300,0.0,1.0
2006-08-25,5.82,5.84,5.64,5.68,800900,5.82,5.84,5.64,5.68,800900,0.0,1.0
2006-08-28,5.82,5.88,5.76,5.87,635600,5.82,5.88,5.76,5.87,635600,0.0,1.0
2006-08-29,5.85,5.87,5.69,5.84,689000,5.85,5.87,5.69,5.84,689000,0.0,1.0
2006-08-30,5.81,5.93,5.74,5.915,971400,5.81,5.93,5.74,5.915,971400,0.0,1.0
2006-08-31,6.21,6.24,5.78,5.78,2513600,6.21,6.24,5.78,5.78,2513600,0.0,1.0
2006-09-01,6.41,6.44,6.13,6.23,1188700,6.41,6.44,6.13,6.23,1188700,0.0,1.0
2006-09-05,6.71,6.71,6.3,6.35,1778000,6.71,6.71,6.3,6.35,1778000,0.0,1.0
2006-09-06,6.35,6.66,6.31,6.65,1321400,6.35,6.66,6.31,6.65,1321400,0.0,1.0
2006-09-07,6.74,6.9,6.25,6.3,1661500,6.74,6.9,6.25,6.3,1661500,0.0,1.0
2006-09-08,6.71,6.9,6.65,6.75,702600,6.71,6.9,6.65,6.75,702600,0.0,1.0
2006-09-11,6.84,6.89,6.52,6.66,907200,6.84,6.89,6.52,6.66,907200,0.0,1.0
2006-09-12,7.0,7.07,6.78,6.85,1449800,7.0,7.07,6.78,6.85,1449800,0.0,1.0
2006-09-13,6.88,7.06,6.83,7.0,931900,6.88,7.06,6.83,7.0,931900,0.0,1.0
2006-09-14,7.09,7.14,6.78,6.88,1288700,7.09,7.14,6.78,6.88,1288700,0.0,1.0
2006-09-15,7.29,7.7,7.12,7.62,2890000,7.29,7.7,7.12,7.62,2890000,0.0,1.0
2006-09-18,7.03,7.34,6.98,7.33,1873100,7.03,7.34,6.98,7.33,1873100,0.0,1.0
2006-09-19,7.16,7.17,6.75,7.0,957900,7.16,7.17,6.75,7.0,957900,0.0,1.0
2006-09-20,7.15,7.25,7.02,7.2,1592500,7.15,7.25,7.02,7.2,1592500,0.0,1.0
2006-09-21,7.29,7.4,7.09,7.15,1344300,7.29,7.4,7.09,7.15,1344300,0.0,1.0
2006-09-22,7.21,7.37,7.09,7.29,732900,7.21,7.37,7.09,7.29,732900,0.0,1.0
2006-09-25,7.62,7.65,7.17,7.2,1463200,7.62,7.65,7.17,7.2,1463200,0.0,1.0
2006-09-26,7.62,7.69,7.55,7.62,1360600,7.62,7.69,7.55,7.62,1360600,0.0,1.0
2006-09-27,7.51,7.75,7.47,7.62,908400,7.51,7.75,7.47,7.62,908400,0.0,1.0
2006-09-28,7.4,7.65,7.37,7.5,886200,7.4,7.65,7.37,7.5,886200,0.0,1.0
2006-09-29,7.36,7.55,7.26,7.42,1075300,7.36,7.55,7.26,7.42,1075300,0.0,1.0
2006-10-02,7.36,7.53,7.25,7.37,1048200,7.36,7.53,7.25,7.37,1048200,0.0,1.0
2006-10-03,7.2,7.5,7.18,7.35,1407300,7.2,7.5,7.18,7.35,1407300,0.0,1.0
2006-10-04,7.39,7.41,7.14,7.17,982600,7.39,7.41,7.14,7.17,982600,0.0,1.0
2006-10-05,7.5,7.52,7.32,7.34,651600,7.5,7.52,7.32,7.34,651600,0.0,1.0
2006-10-06,7.37,7.5,7.32,7.45,474800,7.37,7.5,7.32,7.45,474800,0.0,1.0
2006-10-09,7.25,7.38,7.23,7.38,772500,7.25,7.38,7.23,7.38,772500,0.0,1.0
2006-10-10,7.3,7.3,7.16,7.23,758100,7.3,7.3,7.16,7.23,758100,0.0,1.0
2006-10-11,7.12,7.3,7.06,7.21,805500,7.12,7.3,7.06,7.21,805500,0.0,1.0
2006-10-12,7.13,7.19,6.92,7.15,974400,7.13,7.19,6.92,7.15,974400,0.0,1.0
2006-10-13,7.42,7.44,7.05,7.05,837100,7.42,7.44,7.05,7.05,837100,0.0,1.0
2006-10-16,7.51,7.54,7.32,7.4,772100,7.51,7.54,7.32,7.4,772100,0.0,1.0
2006-10-17,7.61,7.61,7.35,7.44,1099600,7.61,7.61,7.35,7.44,1099600,0.0,1.0
2006-10-18,7.61,7.75,7.5,7.65,1233400,7.61,7.75,7.5,7.65,1233400,0.0,1.0
2006-10-19,7.64,7.69,7.55,7.61,586600,7.64,7.69,7.55,7.61,586600,0.0,1.0
2006-10-20,7.66,7.71,7.55,7.66,906300,7.66,7.71,7.55,7.66,906300,0.0,1.0
2006-10-23,7.29,7.52,7.25,7.35,1510300,7.29,7.52,7.25,7.35,1510300,0.0,1.0
2006-10-24,7.12,7.26,7.02,7.26,888500,7.12,7.26,7.02,7.26,888500,0.0,1.0
2006-10-25,7.06,7.27,6.96,7.09,1078100,7.06,7.27,6.96,7.09,1078100,0.0,1.0
2006-10-26,8.53,8.62,7.57,7.61,6858200,8.53,8.62,7.57,7.61,6858200,0.0,1.0
2006-10-27,8.13,8.57,8.09,8.455,2182300,8.13,8.57,8.09,8.455,2182300,0.0,1.0
2006-10-30,8.199,8.22,7.97,8.08,1576700,8.199,8.22,7.97,8.08,1576700,0.0,1.0
2006-10-31,8.11,8.25,8.0,8.24,946300,8.11,8.25,8.0,8.24,946300,0.0,1.0
2006-11-01,7.96,8.2,7.9,8.11,925500,7.96,8.2,7.9,8.11,925500,0.0,1.0
2006-11-02,7.78,7.99,7.75,7.9,786200,7.78,7.99,7.75,7.9,786200,0.0,1.0
2006-11-03,8.3,8.37,7.79,7.79,1685900,8.3,8.37,7.79,7.79,1685900,0.0,1.0
2006-11-06,8.38,8.5,8.29,8.31,1305900,8.38,8.5,8.29,8.31,1305900,0.0,1.0
2006-11-07,8.32,8.67,8.31,8.427,1705300,8.32,8.67,8.31,8.427,1705300,0.0,1.0
2006-11-08,8.25,8.32,8.05,8.31,1408000,8.25,8.32,8.05,8.31,1408000,0.0,1.0
2006-11-09,8.19,8.49,8.12,8.36,910600,8.19,8.49,8.12,8.36,910600,0.0,1.0
2006-11-10,8.2,8.29,8.11,8.17,590500,8.2,8.29,8.11,8.17,590500,0.0,1.0
2006-11-13,8.34,8.38,8.13,8.17,646500,8.34,8.38,8.13,8.17,646500,0.0,1.0
2006-11-14,8.56,8.6,8.25,8.31,830000,8.56,8.6,8.25,8.31,830000,0.0,1.0
2006-11-15,8.4,8.66,8.3,8.59,1183200,8.4,8.66,8.3,8.59,1183200,0.0,1.0
2006-11-16,8.35,8.55,8.34,8.43,874100,8.35,8.55,8.34,8.43,874100,0.0,1.0
2006-11-17,8.35,8.36,8.16,8.32,717900,8.35,8.36,8.16,8.32,717900,0.0,1.0
2006-11-20,8.12,8.32,8.11,8.31,830100,8.12,8.32,8.11,8.31,830100,0.0,1.0
2006-11-21,8.23,8.26,8.01,8.14,929500,8.23,8.26,8.01,8.14,929500,0.0,1.0
2006-11-22,8.17,8.32,8.12,8.15,459400,8.17,8.32,8.12,8.15,459400,0.0,1.0
2006-11-24,8.35,8.39,8.06,8.13,289600,8.35,8.39,8.06,8.13,289600,0.0,1.0
2006-11-27,7.85,8.27,7.82,8.27,1333800,7.85,8.27,7.82,8.27,1333800,0.0,1.0
2006-11-28,7.79,7.86,7.66,7.8,1003300,7.79,7.86,7.66,7.8,1003300,0.0,1.0
2006-11-29,8.11,8.17,7.87,7.88,1203300,8.11,8.17,7.87,7.88,1203300,0.0,1.0
2006-11-30,7.93,8.14,7.85,8.14,1117300,7.93,8.14,7.85,8.14,1117300,0.0,1.0
2006-12-01,7.7,7.97,7.66,7.95,1269400,7.7,7.97,7.66,7.95,1269400,0.0,1.0
2006-12-04,7.76,7.81,7.67,7.7,1327600,7.76,7.81,7.67,7.7,1327600,0.0,1.0
2006-12-05,7.78,7.93,7.74,7.76,995300,7.78,7.93,7.74,7.76,995300,0.0,1.0
2006-12-06,7.73,7.83,7.68,7.8,629100,7.73,7.83,7.68,7.8,629100,0.0,1.0
2006-12-07,7.71,7.85,7.64,7.78,617000,7.71,7.85,7.64,7.78,617000,0.0,1.0
2006-12-08,7.61,7.78,7.51,7.66,889500,7.61,7.78,7.51,7.66,889500,0.0,1.0
2006-12-11,7.68,7.79,7.58,7.58,593100,7.68,7.79,7.58,7.58,593100,0.0,1.0
2006-12-12,7.58,7.78,7.54,7.71,595600,7.58,7.78,7.54,7.71,595600,0.0,1.0
2006-12-13,7.57,7.66,7.55,7.64,486000,7.57,7.66,7.55,7.64,486000,0.0,1.0
2006-12-14,7.43,7.62,7.43,7.55,1009200,7.43,7.62,7.43,7.55,1009200,0.0,1.0
2006-12-15,7.6,7.72,7.43,7.44,1267800,7.6,7.72,7.43,7.44,1267800,0.0,1.0
2006-12-18,7.45,7.74,7.41,7.6,654600,7.45,7.74,7.41,7.6,654600,0.0,1.0
2006-12-19,7.32,7.45,7.28,7.41,887800,7.32,7.45,7.28,7.41,887800,0.0,1.0
2006-12-20,7.16,7.56,7.14,7.3,1113400,7.16,7.56,7.14,7.3,1113400,0.0,1.0
2006-12-21,7.51,7.53,7.14,7.14,1209900,7.51,7.53,7.14,7.14,1209900,0.0,1.0
2006-12-22,7.19,7.53,7.1,7.46,962400,7.19,7.53,7.1,7.46,962400,0.0,1.0
2006-12-26,7.18,7.3,7.06,7.16,709200,7.18,7.3,7.06,7.16,709200,0.0,1.0
2006-12-27,7.3,7.34,7.15,7.17,513300,7.3,7.34,7.15,7.17,513300,0.0,1.0
2006-12-28,7.14,7.3,7.05,7.2,1143800,7.14,7.3,7.05,7.2,1143800,0.0,1.0
2006-12-29,7.27,7.37,7.11,7.11,1105100,7.27,7.37,7.11,7.11,1105100,0.0,1.0
2007-01-03,7.28,7.48,7.07,7.34,1321900,7.28,7.48,7.07,7.34,1321900,0.0,1.0
2007-01-04,7.48,7.51,7.2,7.22,623100,7.48,7.51,7.2,7.22,623100,0.0,1.0
2007-01-05,7.28,7.45,7.24,7.45,776600,7.28,7.45,7.24,7.45,776600,0.0,1.0
2007-01-08,7.19,7.29,7.16,7.29,582100,7.19,7.29,7.16,7.29,582100,0.0,1.0
2007-01-09,7.17,7.32,7.04,7.21,879000,7.17,7.32,7.04,7.21,879000,0.0,1.0
2007-01-10,7.35,7.37,7.11,7.11,700400,7.35,7.37,7.11,7.11,700400,0.0,1.0
2007-01-11,8.16,8.18,7.48,7.52,2434400,8.16,8.18,7.48,7.52,2434400,0.0,1.0
2007-01-12,8.35,8.46,8.15,8.25,1981900,8.35,8.46,8.15,8.25,1981900,0.0,1.0
2007-01-16,8.31,8.44,8.26,8.42,1135200,8.31,8.44,8.26,8.42,1135200,0.0,1.0
2007-01-17,8.17,8.35,8.14,8.29,691400,8.17,8.35,8.14,8.29,691400,0.0,1.0
2007-01-18,8.14,8.32,8.06,8.28,765100,8.14,8.32,8.06,8.28,765100,0.0,1.0
2007-01-19,8.18,8.265,8.08,8.1,739600,8.18,8.265,8.08,8.1,739600,0.0,1.0
2007-01-22,8.31,8.35,8.06,8.19,814100,8.31,8.35,8.06,8.19,814100,0.0,1.0
2007-01-23,8.68,8.9,8.23,8.27,2003400,8.68,8.9,8.23,8.27,2003400,0.0,1.0
2007-01-24,8.86,8.98,8.69,8.72,895200,8.86,8.98,8.69,8.72,895200,0.0,1.0
2007-01-25,8.59,8.91,8.46,8.85,995200,8.59,8.91,8.46,8.85,995200,0.0,1.0
2007-01-26,8.87,8.92,8.33,8.62,1184700,8.87,8.92,8.33,8.62,1184700,0.0,1.0
2007-01-29,8.99,9.1,8.8,8.81,1246700,8.99,9.1,8.8,8.81,1246700,0.0,1.0
2007-01-30,8.95,9.02,8.82,9.0,953500,8.95,9.02,8.82,9.0,953500,0.0,1.0
2007-01-31,9.05,9.11,8.75,8.86,3099700,9.05,9.11,8.75,8.86,3099700,0.0,1.0
2007-02-01,8.99,9.19,8.54,9.1,2649300,8.99,9.19,8.54,9.1,2649300,0.0,1.0
2007-02-02,9.18,9.25,8.95,9.01,1216000,9.18,9.25,8.95,9.01,1216000,0.0,1.0
2007-02-05,9.23,9.26,9.0532,9.15,1171500,9.23,9.26,9.0532,9.15,1171500,0.0,1.0
2007-02-06,9.25,9.26,9.14,9.25,1016100,9.25,9.26,9.14,9.25,1016100,0.0,1.0
2007-02-07,9.35,9.36,9.18,9.25,1166100,9.35,9.36,9.18,9.25,1166100,0.0,1.0
2007-02-08,9.28,9.36,9.18,9.36,830900,9.28,9.36,9.18,9.36,830900,0.0,1.0
2007-02-09,9.11,9.35,9.05,9.29,1038000,9.11,9.35,9.05,9.29,1038000,0.0,1.0
2007-02-12,8.86,9.16,8.86,9.08,960400,8.86,9.16,8.86,9.08,960400,0.0,1.0
2007-02-13,8.74,8.92,8.65,8.9,1471900,8.74,8.92,8.65,8.9,1471900,0.0,1.0
2007-02-14,8.85,9.0,8.76,8.76,803800,8.85,9.0,8.76,8.76,803800,0.0,1.0
2007-02-15,9.01,9.04,8.77,8.88,931100,9.01,9.04,8.77,8.88,931100,0.0,1.0
2007-02-16,8.8,9.01,8.75,9.01,1262400,8.8,9.01,8.75,9.01,1262400,0.0,1.0
2007-02-20,8.92,9.02,8.67,8.92,1428400,8.92,9.02,8.67,8.92,1428400,0.0,1.0
2007-02-21,9.16,9.2,8.8,8.89,1433800,9.16,9.2,8.8,8.89,1433800,0.0,1.0
2007-02-22,9.18,9.26,9.11,9.15,987600,9.18,9.26,9.11,9.15,987600,0.0,1.0
2007-02-23,9.1,9.21,8.96,9.14,695900,9.1,9.21,8.96,9.14,695900,0.0,1.0
2007-02-26,9.3,9.36,9.12,9.25,1644700,9.3,9.36,9.12,9.25,1644700,0.0,1.0
2007-02-27,9.01,9.16,8.95,9.13,2080700,9.01,9.16,8.95,9.13,2080700,0.0,1.0
2007-02-28,8.81,9.09,8.78,9.0,1376900,8.81,9.09,8.78,9.0,1376900,0.0,1.0
2007-03-01,9.41,9.48,8.53,8.65,3779000,9.41,9.48,8.53,8.65,3779000,0.0,1.0
2007-03-02,9.52,10.0,9.345,9.38,3314600,9.52,10.0,9.345,9.38,3314600,0.0,1.0
2007-03-05,9.17,9.48,9.07,9.35,1304700,9.17,9.48,9.07,9.35,1304700,0.0,1.0
2007-03-06,9.44,9.48,9.26,9.27,1043800,9.44,9.48,9.26,9.27,1043800,0.0,1.0
2007-03-07,9.86,9.91,9.58,9.62,1746800,9.86,9.91,9.58,9.62,1746800,0.0,1.0
2007-03-08,10.43,10.5,10.0,10.0,2762800,10.43,10.5,10.0,10.0,2762800,0.0,1.0
2007-03-09,10.36,10.7,10.15,10.58,1954400,10.36,10.7,10.15,10.58,1954400,0.0,1.0
2007-03-12,11.02,11.07,10.32,10.32,3236500,11.02,11.07,10.32,10.32,3236500,0.0,1.0
2007-03-13,10.52,10.96,10.49,10.93,1784900,10.52,10.96,10.49,10.93,1784900,0.0,1.0
2007-03-14,10.27,10.69,9.9,10.49,2097700,10.27,10.69,9.9,10.49,2097700,0.0,1.0
2007-03-15,10.38,10.59,10.25,10.33,1334700,10.38,10.59,10.25,10.33,1334700,0.0,1.0
2007-03-16,10.32,10.5,10.2,10.36,1128300,10.32,10.5,10.2,10.36,1128300,0.0,1.0
2007-03-19,10.4,10.55,10.29,10.29,762600,10.4,10.55,10.29,10.29,762600,0.0,1.0
2007-03-20,10.5,10.57,10.25,10.42,906100,10.5,10.57,10.25,10.42,906100,0.0,1.0
2007-03-21,10.41,10.5,10.2,10.5,1625600,10.41,10.5,10.2,10.5,1625600,0.0,1.0
2007-03-22,10.29,10.43,10.25,10.35,651400,10.29,10.43,10.25,10.35,651400,0.0,1.0
2007-03-23,10.39,10.59,10.29,10.29,1109900,10.39,10.59,10.29,10.29,1109900,0.0,1.0
2007-03-26,10.09,10.39,10.05,10.35,1542700,10.09,10.39,10.05,10.35,1542700,0.0,1.0
2007-03-27,9.73,10.09,9.64,10.03,2181800,9.73,10.09,9.64,10.03,2181800,0.0,1.0
2007-03-28,9.84,9.89,9.57,9.67,1214500,9.84,9.89,9.57,9.67,1214500,0.0,1.0
2007-03-29,9.73,10.0,9.54,9.92,1200500,9.73,10.0,9.54,9.92,1200500,0.0,1.0
2007-03-30,9.82,9.87,9.61,9.78,1099500,9.82,9.87,9.61,9.78,1099500,0.0,1.0
2007-04-02,9.82,9.99,9.65,9.866,842200,9.82,9.99,9.65,9.866,842200,0.0,1.0
2007-04-03,10.3,10.32,9.75,9.9,2246200,10.3,10.32,9.75,9.9,2246200,0.0,1.0
2007-04-04,10.33,10.47,10.12,10.31,1644000,10.33,10.47,10.12,10.31,1644000,0.0,1.0
2007-04-05,10.75,10.86,10.23,10.38,1973900,10.75,10.86,10.23,10.38,1973900,0.0,1.0
2007-04-09,10.52,10.85,10.51,10.85,943800,10.52,10.85,10.51,10.85,943800,0.0,1.0
2007-04-10,10.53,10.7,10.4,10.54,678800,10.53,10.7,10.4,10.54,678800,0.0,1.0
2007-04-11,10.42,10.56,10.27,10.56,1149100,10.42,10.56,10.27,10.56,1149100,0.0,1.0
2007-04-12,10.36,10.51,10.21,10.41,943400,10.36,10.51,10.21,10.41,943400,0.0,1.0
2007-04-13,10.7,10.74,10.33,10.39,1152800,10.7,10.74,10.33,10.39,1152800,0.0,1.0
2007-04-16,10.87,11.02,10.67,10.71,1226500,10.87,11.02,10.67,10.71,1226500,0.0,1.0
2007-04-17,10.7,11.18,10.68,10.95,1223400,10.7,11.18,10.68,10.95,1223400,0.0,1.0
2007-04-18,10.55,10.75,10.46,10.62,837500,10.55,10.75,10.46,10.62,837500,0.0,1.0
2007-04-19,10.44,10.54,10.35,10.42,671600,10.44,10.54,10.35,10.42,671600,0.0,1.0
2007-04-20,10.34,10.72,10.25,10.58,911300,10.34,10.72,10.25,10.58,911300,0.0,1.0
2007-04-23,10.19,10.49,9.98,10.34,1588400,10.19,10.49,9.98,10.34,1588400,0.0,1.0
2007-04-24,10.17,10.29,9.98,10.23,1230800,10.17,10.29,9.98,10.23,1230800,0.0,1.0
2007-04-25,10.29,10.36,10.05,10.25,1486300,10.29,10.36,10.05,10.25,1486300,0.0,1.0
2007-04-26,8.86,9.89,8.37,9.84,8773800,8.86,9.89,8.37,9.84,8773800,0.0,1.0
2007-04-27,8.58,8.88,8.53,8.8,3536000,8.58,8.88,8.53,8.8,3536000,0.0,1.0
2007-04-30,8.27,8.58,8.15,8.58,3813900,8.27,8.58,8.15,8.58,3813900,0.0,1.0
2007-05-01,8.2,8.38,7.94,8.36,3869100,8.2,8.38,7.94,8.36,3869100,0.0,1.0
2007-05-02,8.48,8.51,8.17,8.18,2192100,8.48,8.51,8.17,8.18,2192100,0.0,1.0
2007-05-03,8.72,8.97,8.66,8.75,2707700,8.72,8.97,8.66,8.75,2707700,0.0,1.0
2007-05-04,8.87,8.87,8.55,8.75,2362800,8.87,8.87,8.55,8.75,2362800,0.0,1.0
2007-05-07,8.86,8.89,8.69,8.87,1593100,8.86,8.89,8.69,8.87,1593100,0.0,1.0
2007-05-08,8.91,8.91,8.7,8.87,1287200,8.91,8.91,8.7,8.87,1287200,0.0,1.0
2007-05-09,9.07,9.08,8.69,8.72,1566300,9.07,9.08,8.69,8.72,1566300,0.0,1.0
2007-05-10,8.67,9.05,8.62,8.99,2406700,8.67,9.05,8.62,8.99,2406700,0.0,1.0
2007-05-11,8.68,8.76,8.55,8.66,1427500,8.68,8.76,8.55,8.66,1427500,0.0,1.0
2007-05-14,8.46,8.75,8.33,8.65,2502000,8.46,8.75,8.33,8.65,2502000,0.0,1.0
2007-05-15,8.28,8.52,8.2,8.45,1720700,8.28,8.52,8.2,8.45,1720700,0.0,1.0
2007-05-16,8.5,8.61,8.42,8.61,1231800,8.5,8.61,8.42,8.61,1231800,0.0,1.0
2007-05-17,8.72,8.77,8.45,8.51,2217000,8.72,8.77,8.45,8.51,2217000,0.0,1.0
2007-05-18,8.79,8.8,8.5,8.72,2240800,8.79,8.8,8.5,8.72,2240800,0.0,1.0
2007-05-21,8.92,9.04,8.71,8.76,1587700,8.92,9.04,8.71,8.76,1587700,0.0,1.0
2007-05-22,9.0,9.07,8.84,8.91,1473100,9.0,9.07,8.84,8.91,1473100,0.0,1.0
2007-05-23,8.91,9.2,8.88,9.01,1234600,8.91,9.2,8.88,9.01,1234600,0.0,1.0
2007-05-24,8.77,9.09,8.75,9.0,1207900,8.77,9.09,8.75,9.0,1207900,0.0,1.0
2007-05-25,8.94,9.0,8.78,8.79,953800,8.94,9.0,8.78,8.79,953800,0.0,1.0
2007-05-29,8.95,9.02,8.8,8.92,965500,8.95,9.02,8.8,8.92,965500,0.0,1.0
2007-05-30,9.0,9.02,8.76,8.88,1720400,9.0,9.02,8.76,8.88,1720400,0.0,1.0
2007-05-31,9.1,9.14,8.91,9.0,1704300,9.1,9.14,8.91,9.0,1704300,0.0,1.0
2007-06-01,8.92,9.19,8.85,9.15,1508700,8.92,9.19,8.85,9.15,1508700,0.0,1.0
2007-06-04,8.8,8.9,8.74,8.9,1834600,8.8,8.9,8.74,8.9,1834600,0.0,1.0
2007-06-05,8.64,8.82,8.55,8.79,2115300,8.64,8.82,8.55,8.79,2115300,0.0,1.0
2007-06-06,8.72,8.75,8.46,8.61,1612000,8.72,8.75,8.46,8.61,1612000,0.0,1.0
2007-06-07,8.49,8.71,8.45,8.64,1335900,8.49,8.71,8.45,8.64,1335900,0.0,1.0
2007-06-08,8.65,8.77,8.5,8.59,1330900,8.65,8.77,8.5,8.59,1330900,0.0,1.0
2007-06-11,8.49,8.64,8.41,8.64,1866500,8.49,8.64,8.41,8.64,1866500,0.0,1.0
2007-06-12,8.24,8.46,8.21,8.4,1577600,8.24,8.46,8.21,8.4,1577600,0.0,1.0
2007-06-13,8.17,8.32,8.11,8.28,2220300,8.17,8.32,8.11,8.28,2220300,0.0,1.0
2007-06-14,8.4,8.479,8.14,8.15,1556200,8.4,8.479,8.14,8.15,1556200,0.0,1.0
2007-06-15,8.5,8.55,8.38,8.53,2016900,8.5,8.55,8.38,8.53,2016900,0.0,1.0
2007-06-18,8.31,8.55,8.31,8.5,1064800,8.31,8.55,8.31,8.5,1064800,0.0,1.0
2007-06-19,8.4,8.43,8.25,8.25,1235500,8.4,8.43,8.25,8.25,1235500,0.0,1.0
2007-06-20,8.58,8.74,8.42,8.42,2476400,8.58,8.74,8.42,8.42,2476400,0.0,1.0
2007-06-21,8.66,8.76,8.52,8.55,1443800,8.66,8.76,8.52,8.55,1443800,0.0,1.0
2007-06-22,8.56,8.72,8.49,8.65,1695100,8.56,8.72,8.49,8.65,1695100,0.0,1.0
2007-06-25,8.48,8.65,8.43,8.55,1070300,8.48,8.65,8.43,8.55,1070300,0.0,1.0
2007-06-26,8.29,8.56,8.25,8.5,1561500,8.29,8.56,8.25,8.5,1561500,0.0,1.0
2007-06-27,8.38,8.41,8.18,8.25,1017300,8.38,8.41,8.18,8.25,1017300,0.0,1.0
2007-06-28,8.47,8.61,8.38,8.4,593200,8.47,8.61,8.38,8.4,593200,0.0,1.0
2007-06-29,8.87,8.98,8.51,8.52,2684500,8.87,8.98,8.51,8.52,2684500,0.0,1.0
2007-07-02,8.92,9.03,8.84,8.95,1577100,8.92,9.03,8.84,8.95,1577100,0.0,1.0
2007-07-03,8.88,8.96,8.8,8.84,508700,8.88,8.96,8.8,8.84,508700,0.0,1.0
2007-07-05,8.84,8.92,8.69,8.86,1113700,8.84,8.92,8.69,8.86,1113700,0.0,1.0
2007-07-06,8.95,9.01,8.81,8.82,1503100,8.95,9.01,8.81,8.82,1503100,0.0,1.0
2007-07-09,9.14,9.17,8.85,8.93,1720300,9.14,9.17,8.85,8.93,1720300,0.0,1.0
2007-07-10,9.0,9.13,8.95,9.12,1218200,9.0,9.13,8.95,9.12,1218200,0.0,1.0
2007-07-11,9.05,9.11,8.95,8.98,967900,9.05,9.11,8.95,8.98,967900,0.0,1.0
2007-07-12,9.27,9.3756,9.06,9.1,2341300,9.27,9.3756,9.06,9.1,2341300,0.0,1.0
2007-07-13,9.3,9.46,9.22,9.25,1248300,9.3,9.46,9.22,9.25,1248300,0.0,1.0
2007-07-16,9.13,9.34,9.04,9.3,2153500,9.13,9.34,9.04,9.3,2153500,0.0,1.0
2007-07-17,9.16,9.26,9.13,9.13,1294300,9.16,9.26,9.13,9.13,1294300,0.0,1.0
2007-07-18,9.16,9.19,9.02,9.13,1101300,9.16,9.19,9.02,9.13,1101300,0.0,1.0
2007-07-19,9.45,9.45,9.25,9.25,1346400,9.45,9.45,9.25,9.25,1346400,0.0,1.0
2007-07-20,9.46,9.53,9.38,9.42,1397600,9.46,9.53,9.38,9.42,1397600,0.0,1.0
2007-07-23,9.51,9.65,9.46,9.46,1456600,9.51,9.65,9.46,9.46,1456600,0.0,1.0
2007-07-24,9.28,9.61,9.13,9.47,2325200,9.28,9.61,9.13,9.47,2325200,0.0,1.0
2007-07-25,9.16,9.53,8.85,9.45,3201400,9.16,9.53,8.85,9.45,3201400,0.0,1.0
2007-07-26,9.44,9.7,8.98,9.53,6920000,9.44,9.7,8.98,9.53,6920000,0.0,1.0
2007-07-27,9.16,9.72,9.14,9.43,2726200,9.16,9.72,9.14,9.43,2726200,0.0,1.0
2007-07-30,9.17,9.36,9.04,9.17,2411800,9.17,9.36,9.04,9.17,2411800,0.0,1.0
2007-07-31,8.87,9.26,8.8,9.18,2052400,8.87,9.26,8.8,9.18,2052400,0.0,1.0
2007-08-01,8.94,9.0,8.72,8.88,1980500,8.94,9.0,8.72,8.88,1980500,0.0,1.0
2007-08-02,8.89,9.08,8.83,8.98,1380300,8.89,9.08,8.83,8.98,1380300,0.0,1.0
2007-08-03,8.51,9.02,8.47,8.88,1946600,8.51,9.02,8.47,8.88,1946600,0.0,1.0
2007-08-06,8.12,8.7,8.02,8.53,3726500,8.12,8.7,8.02,8.53,3726500,0.0,1.0
2007-08-07,8.0499,8.23,7.76,8.0,2894500,8.0499,8.23,7.76,8.0,2894500,0.0,1.0
2007-08-08,8.34,8.55,8.16,8.23,2747400,8.34,8.55,8.16,8.23,2747400,0.0,1.0
2007-08-09,8.41,8.5,8.12,8.3,2438200,8.41,8.5,8.12,8.3,2438200,0.0,1.0
2007-08-10,8.58,8.6,8.2,8.49,1959100,8.58,8.6,8.2,8.49,1959100,0.0,1.0
2007-08-13,8.77,8.79,8.56,8.63,1995900,8.77,8.79,8.56,8.63,1995900,0.0,1.0
2007-08-14,8.58,8.8272,8.56,8.73,965800,8.58,8.8272,8.56,8.73,965800,0.0,1.0
2007-08-15,8.05,8.57,8.03,8.53,1839500,8.05,8.57,8.03,8.53,1839500,0.0,1.0
2007-08-16,8.12,8.16,7.9,8.01,3070300,8.12,8.16,7.9,8.01,3070300,0.0,1.0
2007-08-17,8.48,8.55,8.2401,8.5,2542100,8.48,8.55,8.2401,8.5,2542100,0.0,1.0
2007-08-20,8.59,8.61,8.34,8.45,1366100,8.59,8.61,8.34,8.45,1366100,0.0,1.0
2007-08-21,8.6,8.73,8.52,8.53,1076700,8.6,8.73,8.52,8.53,1076700,0.0,1.0
2007-08-22,8.66,8.78,8.58,8.66,1357000,8.66,8.78,8.58,8.66,1357000,0.0,1.0
2007-08-23,8.55,8.71,8.45,8.71,912200,8.55,8.71,8.45,8.71,912200,0.0,1.0
2007-08-24,8.92,8.95,8.51,8.59,914000,8.92,8.95,8.51,8.59,914000,0.0,1.0
2007-08-27,8.76,8.91,8.68,8.91,807400,8.76,8.91,8.68,8.91,807400,0.0,1.0
2007-08-28,8.35,8.75,8.35,8.67,847600,8.35,8.75,8.35,8.67,847600,0.0,1.0
2007-08-29,8.59,8.61,8.35,8.38,756300,8.59,8.61,8.35,8.38,756300,0.0,1.0
2007-08-30,9.22,9.27,8.51,8.51,2335800,9.22,9.27,8.51,8.51,2335800,0.0,1.0
2007-08-31,9.97,10.08,9.28,9.29,2627400,9.97,10.08,9.28,9.29,2627400,0.0,1.0
2007-09-04,10.33,10.48,9.93,9.93,3128000,10.33,10.48,9.93,9.93,3128000,0.0,1.0
2007-09-05,10.03,10.38,10.02,10.26,1944500,10.03,10.38,10.02,10.26,1944500,0.0,1.0
2007-09-06,10.0,10.18,9.93,10.0,1134700,10.0,10.18,9.93,10.0,1134700,0.0,1.0
2007-09-07,9.94,10.1,9.75,9.76,1416100,9.94,10.1,9.75,9.76,1416100,0.0,1.0
2007-09-10,9.85,10.08,9.58,9.96,1280800,9.85,10.08,9.58,9.96,1280800,0.0,1.0
2007-09-11,10.38,10.41,9.85,9.92,2078100,10.38,10.41,9.85,9.92,2078100,0.0,1.0
2007-09-12,10.12,10.39,10.1,10.38,1042600,10.12,10.39,10.1,10.38,1042600,0.0,1.0
2007-09-13,10.1,10.3,10.05,10.18,1186100,10.1,10.3,10.05,10.18,1186100,0.0,1.0
2007-09-14,10.06,10.08,9.99,10.04,990800,10.06,10.08,9.99,10.04,990800,0.0,1.0
2007-09-17,10.2,10.29,9.99,10.05,2485300,10.2,10.29,9.99,10.05,2485300,0.0,1.0
2007-09-18,10.64,10.82,10.23,10.26,3273600,10.64,10.82,10.23,10.26,3273600,0.0,1.0
2007-09-19,10.46,10.79,10.4,10.74,1667800,10.46,10.79,10.4,10.74,1667800,0.0,1.0
2007-09-20,10.56,10.74,10.43,10.43,645600,10.56,10.74,10.43,10.43,645600,0.0,1.0
2007-09-21,10.55,10.69,10.49,10.66,1088200,10.55,10.69,10.49,10.66,1088200,0.0,1.0
2007-09-24,10.35,10.81,10.27,10.58,1371700,10.35,10.81,10.27,10.58,1371700,0.0,1.0
2007-09-25,10.57,10.69,10.31,10.31,665800,10.57,10.69,10.31,10.31,665800,0.0,1.0
2007-09-26,10.61,10.86,10.5501,10.64,697100,10.61,10.86,10.5501,10.64,697100,0.0,1.0
2007-09-27,10.58,10.69,10.57,10.67,578500,10.58,10.69,10.57,10.67,578500,0.0,1.0
2007-09-28,10.61,10.64,10.38,10.55,1333300,10.61,10.64,10.38,10.55,1333300,0.0,1.0
2007-10-01,10.99,11.2,10.57,10.62,1550500,10.99,11.2,10.57,10.62,1550500,0.0,1.0
2007-10-02,11.2,11.2,10.91,11.02,772000,11.2,11.2,10.91,11.02,772000,0.0,1.0
2007-10-03,10.88,11.18,10.77,11.14,811100,10.88,11.18,10.77,11.14,811100,0.0,1.0
2007-10-04,10.68,10.95,10.53,10.92,1157600,10.68,10.95,10.53,10.92,1157600,0.0,1.0
2007-10-05,10.74,10.85,10.61,10.79,1519100,10.74,10.85,10.61,10.79,1519100,0.0,1.0
2007-10-08,11.2,11.26,10.67,10.7,1491700,11.2,11.26,10.67,10.7,1491700,0.0,1.0
2007-10-09,11.57,11.59,11.22,11.25,1175500,11.57,11.59,11.22,11.25,1175500,0.0,1.0
2007-10-10,11.71,11.76,11.39,11.59,974000,11.71,11.76,11.39,11.59,974000,0.0,1.0
2007-10-11,11.5,11.95,11.21,11.79,1538900,11.5,11.95,11.21,11.79,1538900,0.0,1.0
2007-10-12,11.62,11.77,11.53,11.53,557200,11.62,11.77,11.53,11.53,557200,0.0,1.0
2007-10-15,11.74,11.94,11.61,11.65,1107800,11.74,11.94,11.61,11.65,1107800,0.0,1.0
2007-10-16,11.37,11.73,11.36,11.72,1126400,11.37,11.73,11.36,11.72,1126400,0.0,1.0
2007-10-17,11.71,12.06,11.46,11.53,1834800,11.71,12.06,11.46,11.53,1834800,0.0,1.0
2007-10-18,11.52,11.8,11.48,11.69,1013300,11.52,11.8,11.48,11.69,1013300,0.0,1.0
2007-10-19,11.33,11.96,11.33,11.95,1864900,11.33,11.96,11.33,11.95,1864900,0.0,1.0
2007-10-22,11.62,11.7,11.2,11.21,1772900,11.62,11.7,11.2,11.21,1772900,0.0,1.0
2007-10-23,11.57,11.79,11.45,11.78,2008000,11.57,11.79,11.45,11.78,2008000,0.0,1.0
2007-10-24,11.93,12.25,10.7,11.18,4638900,11.93,12.25,10.7,11.18,4638900,0.0,1.0
2007-10-25,12.09,12.25,11.91,12.1,2294700,12.09,12.25,11.91,12.1,2294700,0.0,1.0
2007-10-26,11.98,12.35,11.92,12.22,1759900,11.98,12.35,11.92,12.22,1759900,0.0,1.0
2007-10-29,12.6875,12.7,11.95,12.0,2611100,12.6875,12.7,11.95,12.0,2611100,0.0,1.0
2007-10-30,12.38,12.95,12.32,12.69,1821800,12.38,12.95,12.32,12.69,1821800,0.0,1.0
2007-10-31,12.32,12.649,12.17,12.45,2375200,12.32,12.649,12.17,12.45,2375200,0.0,1.0
2007-11-01,11.59,12.03,11.49,11.89,8430500,11.59,12.03,11.49,11.89,8430500,0.0,1.0
2007-11-02,11.28,11.69,11.24,11.69,2663300,11.28,11.69,11.24,11.69,2663300,0.0,1.0
2007-11-05,11.39,11.58,11.12,11.12,1817500,11.39,11.58,11.12,11.12,1817500,0.0,1.0
2007-11-06,11.65,11.66,11.2,11.2,1391500,11.65,11.66,11.2,11.2,1391500,0.0,1.0
2007-11-07,11.38,11.6,11.27,11.44,2243500,11.38,11.6,11.27,11.44,2243500,0.0,1.0
2007-11-08,11.28,11.51,10.9,11.5,2142000,11.28,11.51,10.9,11.5,2142000,0.0,1.0
2007-11-09,11.24,11.47,11.08,11.1,2300700,11.24,11.47,11.08,11.1,2300700,0.0,1.0
2007-11-12,10.88,11.33,10.75,11.22,2132100,10.88,11.33,10.75,11.22,2132100,0.0,1.0
2007-11-13,11.25,11.28,10.89,11.1,1731600,11.25,11.28,10.89,11.1,1731600,0.0,1.0
2007-11-14,11.32,11.57,11.2106,11.32,1430300,11.32,11.57,11.2106,11.32,1430300,0.0,1.0
2007-11-15,10.46,11.17,10.27,11.11,2702500,10.46,11.17,10.27,11.11,2702500,0.0,1.0
2007-11-16,10.78,10.84,10.5,10.5,1553200,10.78,10.84,10.5,10.5,1553200,0.0,1.0
2007-11-19,10.12,10.72,10.07,10.65,1942700,10.12,10.72,10.07,10.65,1942700,0.0,1.0
2007-11-20,10.36,10.64,10.08,10.15,1670500,10.36,10.64,10.08,10.15,1670500,0.0,1.0
2007-11-21,10.0,10.3,9.89,10.28,1306100,10.0,10.3,9.89,10.28,1306100,0.0,1.0
2007-11-23,10.52,10.61,10.06,10.14,574500,10.52,10.61,10.06,10.14,574500,0.0,1.0
2007-11-26,10.1,10.45,10.07,10.41,1014100,10.1,10.45,10.07,10.41,1014100,0.0,1.0
2007-11-27,10.45,10.51,10.15,10.18,1067200,10.45,10.51,10.15,10.18,1067200,0.0,1.0
2007-11-28,10.93,11.0,10.53,10.57,1416800,10.93,11.0,10.53,10.57,1416800,0.0,1.0
2007-11-29,10.6,10.95,10.51,10.86,1004400,10.6,10.95,10.51,10.86,1004400,0.0,1.0
2007-11-30,10.37,10.81,10.31,10.76,1095500,10.37,10.81,10.31,10.76,1095500,0.0,1.0
2007-12-03,10.41,10.77,10.39,10.39,1013100,10.41,10.77,10.39,10.39,1013100,0.0,1.0
2007-12-04,10.38,10.58,10.3,10.37,759900,10.38,10.58,10.3,10.37,759900,0.0,1.0
2007-12-05,10.55,10.75,10.46,10.55,804000,10.55,10.75,10.46,10.55,804000,0.0,1.0
2007-12-06,10.53,10.75,10.414,10.55,1238600,10.53,10.75,10.414,10.55,1238600,0.0,1.0
2007-12-07,10.7,10.88,10.56,10.56,856200,10.7,10.88,10.56,10.56,856200,0.0,1.0
2007-12-10,10.56,10.85,10.51,10.75,802900,10.56,10.85,10.51,10.75,802900,0.0,1.0
2007-12-11,10.13,10.75,10.13,10.63,1182000,10.13,10.75,10.13,10.63,1182000,0.0,1.0
2007-12-12,10.18,10.56,10.06,10.33,1068400,10.18,10.56,10.06,10.33,1068400,0.0,1.0
2007-12-13,9.86,10.18,9.63,10.06,1793400,9.86,10.18,9.63,10.06,1793400,0.0,1.0
2007-12-14,9.74,9.88,9.69,9.76,1788200,9.74,9.88,9.69,9.76,1788200,0.0,1.0
2007-12-17,9.69,9.9,9.65,9.69,1035200,9.69,9.9,9.65,9.69,1035200,0.0,1.0
2007-12-18,9.98,10.18,9.65,9.79,1224300,9.98,10.18,9.65,9.79,1224300,0.0,1.0
2007-12-19,10.45,10.48,9.95,10.0,2664400,10.45,10.48,9.95,10.0,2664400,0.0,1.0
2007-12-20,10.65,10.74,10.37,10.51,1104600,10.65,10.74,10.37,10.51,1104600,0.0,1.0
2007-12-21,10.9,11.03,10.75,10.8,1724600,10.9,11.03,10.75,10.8,1724600,0.0,1.0
2007-12-24,10.87,10.93,10.71,10.93,287200,10.87,10.93,10.71,10.93,287200,0.0,1.0
2007-12-26,10.99,11.04,10.665,10.82,1291800,10.99,11.04,10.665,10.82,1291800,0.0,1.0
2007-12-27,10.63,11.09,10.63,10.88,708500,10.63,11.09,10.63,10.88,708500,0.0,1.0
2007-12-28,10.74,10.99,10.71,10.75,854700,10.74,10.99,10.71,10.75,854700,0.0,1.0
2007-12-31,10.48,10.94,10.47,10.94,2090100,10.48,10.94,10.47,10.94,2090100,0.0,1.0
2008-01-02,10.66,10.87,10.49,10.51,1964900,10.66,10.87,10.49,10.51,1964900,0.0,1.0
2008-01-03,10.44,10.7,10.4,10.6,1053700,10.44,10.7,10.4,10.6,1053700,0.0,1.0
2008-01-04,9.95,10.39,9.88,10.38,1270200,9.95,10.39,9.88,10.38,1270200,0.0,1.0
2008-01-07,9.96,10.17,9.7,10.03,1659400,9.96,10.17,9.7,10.03,1659400,0.0,1.0
2008-01-08,9.78,10.19,9.78,10.0,1503800,9.78,10.19,9.78,10.0,1503800,0.0,1.0
2008-01-09,9.54,9.85,9.25,9.75,2509700,9.54,9.85,9.25,9.75,2509700,0.0,1.0
2008-01-10,9.52,9.75,9.41,9.45,2067900,9.52,9.75,9.41,9.45,2067900,0.0,1.0
2008-01-11,9.22,9.5,9.16,9.46,963700,9.22,9.5,9.16,9.46,963700,0.0,1.0
2008-01-14,9.67,9.72,9.29,9.33,1319700,9.67,9.72,9.29,9.33,1319700,0.0,1.0
2008-01-15,9.32,9.48,9.2,9.47,1284400,9.32,9.48,9.2,9.47,1284400,0.0,1.0
2008-01-16,9.05,9.3,8.87,9.29,1239300,9.05,9.3,8.87,9.29,1239300,0.0,1.0
2008-01-17,8.81,9.15,8.6,9.1,1538100,8.81,9.15,8.6,9.1,1538100,0.0,1.0
2008-01-18,8.8,9.0,8.57,8.8,1751600,8.8,9.0,8.57,8.8,1751600,0.0,1.0
2008-01-22,9.04,9.15,8.25,8.43,1917300,9.04,9.15,8.25,8.43,1917300,0.0,1.0
2008-01-23,8.69,8.93,8.22,8.85,1903400,8.69,8.93,8.22,8.85,1903400,0.0,1.0
2008-01-24,9.22,9.31,8.55,8.73,1679000,9.22,9.31,8.55,8.73,1679000,0.0,1.0
2008-01-25,9.37,9.5,9.17,9.37,1238300,9.37,9.5,9.17,9.37,1238300,0.0,1.0
2008-01-28,9.6,9.73,9.24,9.46,1112700,9.6,9.73,9.24,9.46,1112700,0.0,1.0
2008-01-29,9.57,9.84,9.4701,9.6,1633300,9.57,9.84,9.4701,9.6,1633300,0.0,1.0
2008-01-30,10.82,10.95,10.17,10.66,5810500,10.82,10.95,10.17,10.66,5810500,0.0,1.0
2008-01-31,10.92,11.35,10.58,10.6,3756500,10.92,11.35,10.58,10.6,3756500,0.0,1.0
2008-02-01,10.76,11.027,10.7,10.98,2417700,10.76,11.027,10.7,10.98,2417700,0.0,1.0
2008-02-04,10.5,10.83,10.5,10.71,1703000,10.5,10.83,10.5,10.71,1703000,0.0,1.0
2008-02-05,10.32,10.69,10.25,10.42,1700300,10.32,10.69,10.25,10.42,1700300,0.0,1.0
2008-02-06,9.58,10.47,8.82,10.42,2533300,9.58,10.47,8.82,10.42,2533300,0.0,1.0
2008-02-07,9.44,9.65,9.19,9.38,1966200,9.44,9.65,9.19,9.38,1966200,0.0,1.0
2008-02-08,9.43,9.63,9.29,9.44,1123600,9.43,9.63,9.29,9.44,1123600,0.0,1.0
2008-02-11,9.51,9.71,9.42,9.43,967300,9.51,9.71,9.42,9.43,967300,0.0,1.0
2008-02-12,9.02,9.56,8.95,9.56,2136900,9.02,9.56,8.95,9.56,2136900,0.0,1.0
2008-02-13,9.41,9.46,9.02,9.19,1446900,9.41,9.46,9.02,9.19,1446900,0.0,1.0
2008-02-14,8.96,9.45,8.91,9.45,2049900,8.96,9.45,8.91,9.45,2049900,0.0,1.0
2008-02-15,8.86,8.89,8.59,8.78,2088900,8.86,8.89,8.59,8.78,2088900,0.0,1.0
2008-02-19,9.0,9.25,8.83,9.0,1215700,9.0,9.25,8.83,9.0,1215700,0.0,1.0
2008-02-20,8.97,9.04,8.74,8.92,799100,8.97,9.04,8.74,8.92,799100,0.0,1.0
2008-02-21,8.8,9.2,8.75,9.03,1110400,8.8,9.2,8.75,9.03,1110400,0.0,1.0
2008-02-22,8.9,8.94,8.75,8.8,1196900,8.9,8.94,8.75,8.8,1196900,0.0,1.0
2008-02-25,8.94,9.03,8.8,8.88,973500,8.94,9.03,8.8,8.88,973500,0.0,1.0
2008-02-26,9.19,9.54,8.88,8.88,2496800,9.19,9.54,8.88,8.88,2496800,0.0,1.0
2008-02-27,9.0,9.43,8.98,9.04,1303500,9.0,9.43,8.98,9.04,1303500,0.0,1.0
2008-02-28,9.14,9.34,8.94,8.97,1412600,9.14,9.34,8.94,8.97,1412600,0.0,1.0
2008-02-29,8.91,9.12,8.85,9.12,1268000,8.91,9.12,8.85,9.12,1268000,0.0,1.0
2008-03-03,8.26,8.88,8.19,8.88,1844000,8.26,8.88,8.19,8.88,1844000,0.0,1.0
2008-03-04,8.28,8.41,8.07,8.14,1840700,8.28,8.41,8.07,8.14,1840700,0.0,1.0
2008-03-05,8.25,8.72,8.22,8.34,1395700,8.25,8.72,8.22,8.34,1395700,0.0,1.0
2008-03-06,8.11,8.37,8.06,8.26,981500,8.11,8.37,8.06,8.26,981500,0.0,1.0
2008-03-07,8.05,8.39,7.97,8.0,2066900,8.05,8.39,7.97,8.0,2066900,0.0,1.0
2008-03-10,7.93,8.35,7.9,8.1,1229200,7.93,8.35,7.9,8.1,1229200,0.0,1.0
2008-03-11,7.95,8.36,7.7,8.26,2119100,7.95,8.36,7.7,8.26,2119100,0.0,1.0
2008-03-12,7.79,8.06,7.79,8.0,1271300,7.79,8.06,7.79,8.0,1271300,0.0,1.0
2008-03-13,7.85,7.99,7.4,7.72,2020000,7.85,7.99,7.4,7.72,2020000,0.0,1.0
2008-03-14,8.08,8.26,7.79,7.93,2384400,8.08,8.26,7.79,7.93,2384400,0.0,1.0
2008-03-17,8.25,8.33,7.78,7.84,2578500,8.25,8.33,7.78,7.84,2578500,0.0,1.0
2008-03-18,8.39,8.47,8.07,8.32,1733000,8.39,8.47,8.07,8.32,1733000,0.0,1.0
2008-03-19,7.91,8.47,7.91,8.44,1804300,7.91,8.47,7.91,8.44,1804300,0.0,1.0
2008-03-20,7.97,8.17,7.87,7.99,2240700,7.97,8.17,7.87,7.99,2240700,0.0,1.0
2008-03-24,8.23,8.37,7.88,7.88,1249300,8.23,8.37,7.88,7.88,1249300,0.0,1.0
2008-03-25,8.2,8.32,8.1,8.27,1080200,8.2,8.32,8.1,8.27,1080200,0.0,1.0
2008-03-26,7.97,8.35,7.86,8.14,1403900,7.97,8.35,7.86,8.14,1403900,0.0,1.0
2008-03-27,7.56,7.97,7.53,7.94,1668200,7.56,7.97,7.53,7.94,1668200,0.0,1.0
2008-03-28,7.54,7.74,7.5,7.61,1094100,7.54,7.74,7.5,7.61,1094100,0.0,1.0
2008-03-31,7.6,7.78,7.43,7.53,942600,7.6,7.78,7.43,7.53,942600,0.0,1.0
2008-04-01,7.93,7.93,7.6,7.62,1221500,7.93,7.93,7.6,7.62,1221500,0.0,1.0
2008-04-02,7.89,8.16,7.8,7.91,1456400,7.89,8.16,7.8,7.91,1456400,0.0,1.0
2008-04-03,8.03,8.06,7.8,7.88,868600,8.03,8.06,7.8,7.88,868600,0.0,1.0
2008-04-04,8.01,8.1,7.93,8.07,738300,8.01,8.1,7.93,8.07,738300,0.0,1.0
2008-04-07,7.84,8.1,7.81,8.05,641100,7.84,8.1,7.81,8.05,641100,0.0,1.0
2008-04-08,7.96,7.97,7.81,7.81,382300,7.96,7.97,7.81,7.81,382300,0.0,1.0
2008-04-09,7.8,8.06,7.75,8.04,708500,7.8,8.06,7.75,8.04,708500,0.0,1.0
2008-04-10,7.75,7.95,7.71,7.78,1187200,7.75,7.95,7.71,7.78,1187200,0.0,1.0
2008-04-11,7.58,7.7135,7.53,7.66,863500,7.58,7.7135,7.53,7.66,863500,0.0,1.0
2008-04-14,7.59,7.8,7.52,7.56,950700,7.59,7.8,7.52,7.56,950700,0.0,1.0
2008-04-15,7.65,7.68,7.47,7.61,916600,7.65,7.68,7.47,7.61,916600,0.0,1.0
2008-04-16,8.13,8.16,7.74,7.75,1334800,8.13,8.16,7.74,7.75,1334800,0.0,1.0
2008-04-17,7.98,8.11,7.86,8.11,904600,7.98,8.11,7.86,8.11,904600,0.0,1.0
2008-04-18,8.43,8.47,8.0616,8.14,1237100,8.43,8.47,8.0616,8.14,1237100,0.0,1.0
2008-04-21,8.32,8.4,8.14,8.34,1681300,8.32,8.4,8.14,8.34,1681300,0.0,1.0
2008-04-22,8.1,8.3,7.97,8.24,1287400,8.1,8.3,7.97,8.24,1287400,0.0,1.0
2008-04-23,8.53,8.55,8.16,8.2,1613500,8.53,8.55,8.16,8.2,1613500,0.0,1.0
2008-04-24,8.54,8.8,8.3,8.77,4211500,8.54,8.8,8.3,8.77,4211500,0.0,1.0
2008-04-25,8.59,8.69,8.47,8.56,1910400,8.59,8.69,8.47,8.56,1910400,0.0,1.0
2008-04-28,8.53,8.67,8.46,8.59,1400800,8.53,8.67,8.46,8.59,1400800,0.0,1.0
2008-04-29,8.34,8.55,8.27,8.51,1408700,8.34,8.55,8.27,8.51,1408700,0.0,1.0
2008-04-30,8.27,8.43,8.21,8.33,1725400,8.27,8.43,8.21,8.33,1725400,0.0,1.0
2008-05-01,8.15,8.41,8.1,8.25,1998400,8.15,8.41,8.1,8.25,1998400,0.0,1.0
2008-05-02,7.86,8.218,7.82,8.18,1926600,7.86,8.218,7.82,8.18,1926600,0.0,1.0
2008-05-05,7.76,7.97,7.73,7.88,1347400,7.76,7.97,7.73,7.88,1347400,0.0,1.0
2008-05-06,7.71,7.79,7.65,7.75,2083300,7.71,7.79,7.65,7.75,2083300,0.0,1.0
2008-05-07,7.97,8.07,7.69,7.73,2225700,7.97,8.07,7.69,7.73,2225700,0.0,1.0
2008-05-08,8.0,8.06,7.9,7.97,1941100,8.0,8.06,7.9,7.97,1941100,0.0,1.0
2008-05-09,7.9,8.0,7.87,8.0,1575100,7.9,8.0,7.87,8.0,1575100,0.0,1.0
2008-05-12,8.02,8.1,7.93,7.93,1585300,8.02,8.1,7.93,7.93,1585300,0.0,1.0
2008-05-13,8.0,8.07,7.98,8.02,1310200,8.0,8.07,7.98,8.02,1310200,0.0,1.0
2008-05-14,8.07,8.27,8.0,8.0,1104100,8.07,8.27,8.0,8.0,1104100,0.0,1.0
2008-05-15,8.17,8.22,8.05,8.07,682400,8.17,8.22,8.05,8.07,682400,0.0,1.0
2008-05-16,8.54,8.9,8.36,8.66,3716300,8.54,8.9,8.36,8.66,3716300,0.0,1.0
2008-05-19,8.68,8.87,8.46,8.5,3157900,8.68,8.87,8.46,8.5,3157900,0.0,1.0
2008-05-20,8.74,8.86,8.62,8.67,2163200,8.74,8.86,8.62,8.67,2163200,0.0,1.0
2008-05-21,9.21,9.41,8.77,8.78,4111900,9.21,9.41,8.77,8.78,4111900,0.0,1.0
2008-05-22,9.15,9.56,9.07,9.21,3102300,9.15,9.56,9.07,9.21,3102300,0.0,1.0
2008-05-23,8.97,9.14,8.88,9.03,1254100,8.97,9.14,8.88,9.03,1254100,0.0,1.0
2008-05-27,9.09,9.19,8.9,9.02,879100,9.09,9.19,8.9,9.02,879100,0.0,1.0
2008-05-28,9.17,9.195,9.06,9.14,707100,9.17,9.195,9.06,9.14,707100,0.0,1.0
2008-05-29,9.3,9.32,9.1,9.12,1033500,9.3,9.32,9.1,9.12,1033500,0.0,1.0
2008-05-30,9.62,9.7,9.12,9.29,2088500,9.62,9.7,9.12,9.29,2088500,0.0,1.0
2008-06-02,9.26,9.77,9.11,9.57,1887900,9.26,9.77,9.11,9.57,1887900,0.0,1.0
2008-06-03,9.17,9.46,9.01,9.31,999500,9.17,9.46,9.01,9.31,999500,0.0,1.0
2008-06-04,9.55,9.64,9.18,9.18,1533000,9.55,9.64,9.18,9.18,1533000,0.0,1.0
2008-06-05,9.99,10.35,9.71,9.71,2833300,9.99,10.35,9.71,9.71,2833300,0.0,1.0
2008-06-06,10.0,10.13,9.73,9.91,1578700,10.0,10.13,9.73,9.91,1578700,0.0,1.0
2008-06-09,9.84,10.05,9.74,10.0,1704500,9.84,10.05,9.74,10.0,1704500,0.0,1.0
2008-06-10,9.82,9.95,9.67,9.73,1252800,9.82,9.95,9.67,9.73,1252800,0.0,1.0
2008-06-11,9.5,9.9,9.5,9.81,1099000,9.5,9.9,9.5,9.81,1099000,0.0,1.0
2008-06-12,9.57,9.81,9.39,9.59,1508300,9.57,9.81,9.39,9.59,1508300,0.0,1.0
2008-06-13,9.91,9.91,9.61,9.61,1141100,9.91,9.91,9.61,9.61,1141100,0.0,1.0
2008-06-16,10.16,10.1894,9.65,9.91,1897600,10.16,10.1894,9.65,9.91,1897600,0.0,1.0
2008-06-17,10.24,10.43,10.13,10.23,1708800,10.24,10.43,10.13,10.23,1708800,0.0,1.0
2008-06-18,10.44,10.49,10.11,10.2,1811200,10.44,10.49,10.11,10.2,1811200,0.0,1.0
2008-06-19,10.56,10.6,10.34,10.4,1318300,10.56,10.6,10.34,10.4,1318300,0.0,1.0
2008-06-20,10.12,10.58,10.0,10.05,2577700,10.12,10.58,10.0,10.05,2577700,0.0,1.0
2008-06-23,9.99,10.26,9.96,10.14,764900,9.99,10.26,9.96,10.14,764900,0.0,1.0
2008-06-24,9.84,10.08,9.83,9.9,1356300,9.84,10.08,9.83,9.9,1356300,0.0,1.0
2008-06-25,10.14,10.23,9.84,9.85,1288200,10.14,10.23,9.84,9.85,1288200,0.0,1.0
2008-06-26,9.86,10.13,9.78,10.0,966600,9.86,10.13,9.78,10.0,966600,0.0,1.0
2008-06-27,9.64,10.04,9.62,9.86,2627100,9.64,10.04,9.62,9.86,2627100,0.0,1.0
2008-06-30,9.51,9.73,9.47,9.62,1536200,9.51,9.73,9.47,9.62,1536200,0.0,1.0
2008-07-01,9.61,9.62,9.31,9.54,936700,9.61,9.62,9.31,9.54,936700,0.0,1.0
2008-07-02,9.27,9.62,9.22,9.6,1113600,9.27,9.62,9.22,9.6,1113600,0.0,1.0
2008-07-03,9.2,9.28,8.97,9.27,682400,9.2,9.28,8.97,9.27,682400,0.0,1.0
2008-07-07,9.2,9.44,9.05,9.27,903400,9.2,9.44,9.05,9.27,903400,0.0,1.0
2008-07-08,9.41,9.47,9.07,9.18,937700,9.41,9.47,9.07,9.18,937700,0.0,1.0
2008-07-09,9.17,9.48,9.17,9.44,891400,9.17,9.48,9.17,9.44,891400,0.0,1.0
2008-07-10,9.4,9.68,9.16,9.18,1207200,9.4,9.68,9.16,9.18,1207200,0.0,1.0
2008-07-11,9.39,9.52,9.145,9.28,926900,9.39,9.52,9.145,9.28,926900,0.0,1.0
2008-07-14,9.44,9.53,9.23,9.28,1064800,9.44,9.53,9.23,9.28,1064800,0.0,1.0
2008-07-15,9.39,9.58,9.18,9.31,840900,9.39,9.58,9.18,9.31,840900,0.0,1.0
2008-07-16,9.63,9.65,9.27,9.45,1016300,9.63,9.65,9.27,9.45,1016300,0.0,1.0
2008-07-17,9.66,9.77,9.46,9.68,634800,9.66,9.77,9.46,9.68,634800,0.0,1.0
2008-07-18,9.54,9.64,9.35,9.64,539900,9.54,9.64,9.35,9.64,539900,0.0,1.0
2008-07-21,9.53,9.59,9.38,9.57,431400,9.53,9.59,9.38,9.57,431400,0.0,1.0
2008-07-22,9.46,9.5,9.31,9.46,968000,9.46,9.5,9.31,9.46,968000,0.0,1.0
2008-07-23,9.6,9.72,9.36,9.41,1098200,9.6,9.72,9.36,9.41,1098200,0.0,1.0
2008-07-24,9.56,9.66,9.48,9.66,762800,9.56,9.66,9.48,9.66,762800,0.0,1.0
2008-07-25,9.68,9.75,9.51,9.56,1075600,9.68,9.75,9.51,9.56,1075600,0.0,1.0
2008-07-28,9.64,9.78,9.47,9.52,1301500,9.64,9.78,9.47,9.52,1301500,0.0,1.0
2008-07-29,7.81,8.26,7.52,8.23,10343000,7.81,8.26,7.52,8.23,10343000,0.0,1.0
2008-07-30,7.68,8.0,7.56,7.98,2930100,7.68,8.0,7.56,7.98,2930100,0.0,1.0
2008-07-31,7.79,7.84,7.62,7.62,2562500,7.79,7.84,7.62,7.62,2562500,0.0,1.0
2008-08-01,7.81,7.9,7.64,7.82,1347400,7.81,7.9,7.64,7.82,1347400,0.0,1.0
2008-08-04,7.51,7.86,7.42,7.84,1603100,7.51,7.86,7.42,7.84,1603100,0.0,1.0
2008-08-05,7.7,7.71,7.46,7.59,2024000,7.7,7.71,7.46,7.59,2024000,0.0,1.0
2008-08-06,8.02,8.09,7.7,7.72,1485800,8.02,8.09,7.7,7.72,1485800,0.0,1.0
2008-08-07,7.97,8.13,7.92,7.99,1542800,7.97,8.13,7.92,7.99,1542800,0.0,1.0
2008-08-08,8.41,8.43,7.91,8.01,1578700,8.41,8.43,7.91,8.01,1578700,0.0,1.0
2008-08-11,8.55,8.67,8.36,8.44,1324800,8.55,8.67,8.36,8.44,1324800,0.0,1.0
2008-08-12,8.66,8.75,8.4201,8.56,1166000,8.66,8.75,8.4201,8.56,1166000,0.0,1.0
2008-08-13,8.83,8.89,8.62,8.69,1304000,8.83,8.89,8.62,8.69,1304000,0.0,1.0
2008-08-14,8.81,8.94,8.75,8.83,923000,8.81,8.94,8.75,8.83,923000,0.0,1.0
2008-08-15,8.78,8.91,8.7,8.89,1139800,8.78,8.91,8.7,8.89,1139800,0.0,1.0
2008-08-18,8.36,8.789,8.33,8.78,836100,8.36,8.789,8.33,8.78,836100,0.0,1.0
2008-08-19,8.33,8.44,8.28,8.3,729700,8.33,8.44,8.28,8.3,729700,0.0,1.0
2008-08-20,8.45,8.63,8.31,8.38,925400,8.45,8.63,8.31,8.38,925400,0.0,1.0
2008-08-21,8.42,8.6,8.38,8.38,834400,8.42,8.6,8.38,8.38,834400,0.0,1.0
2008-08-22,8.58,8.63,8.41,8.45,639700,8.58,8.63,8.41,8.45,639700,0.0,1.0
2008-08-25,8.6,8.68,8.46,8.54,1201100,8.6,8.68,8.46,8.54,1201100,0.0,1.0
2008-08-26,8.72,8.72,8.54,8.61,1072400,8.72,8.72,8.54,8.61,1072400,0.0,1.0
2008-08-27,8.93,8.95,8.67,8.7,1537300,8.93,8.95,8.67,8.7,1537300,0.0,1.0
2008-08-28,8.86,8.99,8.78,8.95,1553400,8.86,8.99,8.78,8.95,1553400,0.0,1.0
2008-08-29,8.8,8.87,8.65,8.77,1514000,8.8,8.87,8.65,8.77,1514000,0.0,1.0
2008-09-02,8.39,8.72,8.12,8.2,1826100,8.39,8.72,8.12,8.2,1826100,0.0,1.0
2008-09-03,8.43,8.61,8.32,8.4,1517800,8.43,8.61,8.32,8.4,1517800,0.0,1.0
2008-09-04,8.02,8.36,7.98,8.36,1536000,8.02,8.36,7.98,8.36,1536000,0.0,1.0
2008-09-05,8.03,8.05,7.9,7.99,2447000,8.03,8.05,7.9,7.99,2447000,0.0,1.0
2008-09-08,8.47,8.49,8.11,8.21,1373700,8.47,8.49,8.11,8.21,1373700,0.0,1.0
2008-09-09,8.26,8.58,8.24,8.48,1452600,8.26,8.58,8.24,8.48,1452600,0.0,1.0
2008-09-10,8.51,8.65,8.28,8.38,1414700,8.51,8.65,8.28,8.38,1414700,0.0,1.0
2008-09-11,8.72,8.72,8.4,8.43,1140100,8.72,8.72,8.4,8.43,1140100,0.0,1.0
2008-09-12,8.84,8.9,8.52,8.66,805700,8.84,8.9,8.52,8.66,805700,0.0,1.0
2008-09-15,8.62,8.92,8.59,8.71,968900,8.62,8.92,8.59,8.71,968900,0.0,1.0
2008-09-16,8.66,8.71,8.31,8.51,1485500,8.66,8.71,8.31,8.51,1485500,0.0,1.0
2008-09-17,8.35,8.85,8.12,8.61,1920200,8.35,8.85,8.12,8.61,1920200,0.0,1.0
2008-09-18,9.09,9.2,8.08,8.45,2491300,9.09,9.2,8.08,8.45,2491300,0.0,1.0
2008-09-19,9.35,9.75,9.18,9.41,2311100,9.35,9.75,9.18,9.41,2311100,0.0,1.0
2008-09-22,8.79,9.27,8.7,9.21,1134000,8.79,9.27,8.7,9.21,1134000,0.0,1.0
2008-09-23,8.38,8.81,8.33,8.79,1241800,8.38,8.81,8.33,8.79,1241800,0.0,1.0
2008-09-24,8.41,8.65,8.33,8.37,940800,8.41,8.65,8.33,8.37,940800,0.0,1.0
2008-09-25,8.52,8.6,8.34,8.47,621000,8.52,8.6,8.34,8.47,621000,0.0,1.0
2008-09-26,8.73,8.76,8.33,8.38,1201400,8.73,8.76,8.33,8.38,1201400,0.0,1.0
2008-09-29,8.2,8.68,8.11,8.6,1294200,8.2,8.68,8.11,8.6,1294200,0.0,1.0
2008-09-30,8.45,8.5,8.17,8.17,982600,8.45,8.5,8.17,8.17,982600,0.0,1.0
2008-10-01,8.7,8.7,8.36,8.36,1061400,8.7,8.7,8.36,8.36,1061400,0.0,1.0
2008-10-02,8.48,8.72,8.34,8.64,1014200,8.48,8.72,8.34,8.64,1014200,0.0,1.0
2008-10-03,8.49,8.8888,8.34,8.53,1291100,8.49,8.8888,8.34,8.53,1291100,0.0,1.0
2008-10-06,8.09,8.2,7.62,7.79,2182700,8.09,8.2,7.62,7.79,2182700,0.0,1.0
2008-10-07,7.87,8.31,7.79,8.27,1678400,7.87,8.31,7.79,8.27,1678400,0.0,1.0
2008-10-08,7.76,8.15,7.56,7.64,1600700,7.76,8.15,7.56,7.64,1600700,0.0,1.0
2008-10-09,7.39,8.15,7.32,7.85,1394000,7.39,8.15,7.32,7.85,1394000,0.0,1.0
2008-10-10,7.23,7.52,6.64,7.08,2584400,7.23,7.52,6.64,7.08,2584400,0.0,1.0
2008-10-13,8.25,8.27,7.45,7.45,1154100,8.25,8.27,7.45,7.45,1154100,0.0,1.0
2008-10-14,8.18,8.41,7.97,8.36,1495600,8.18,8.41,7.97,8.36,1495600,0.0,1.0
2008-10-15,7.73,8.23,7.69,8.1,1120700,7.73,8.23,7.69,8.1,1120700,0.0,1.0
2008-10-16,8.2,8.25,7.49,7.87,2704700,8.2,8.25,7.49,7.87,2704700,0.0,1.0
2008-10-17,8.12,8.43,7.91,7.98,1707600,8.12,8.43,7.91,7.98,1707600,0.0,1.0
2008-10-20,8.48,8.5,8.11,8.17,1331200,8.48,8.5,8.11,8.17,1331200,0.0,1.0
2008-10-21,8.17,8.37,8.14,8.29,645100,8.17,8.37,8.14,8.29,645100,0.0,1.0
2008-10-22,7.63,8.25,7.5,7.89,1114100,7.63,8.25,7.5,7.89,1114100,0.0,1.0
2008-10-23,7.23,7.86,7.03,7.64,1618700,7.23,7.86,7.03,7.64,1618700,0.0,1.0
2008-10-24,7.2,7.42,6.5,6.62,1265900,7.2,7.42,6.5,6.62,1265900,0.0,1.0
2008-10-27,6.27,7.15,6.26,6.93,2871300,6.27,7.15,6.26,6.93,2871300,0.0,1.0
2008-10-28,7.06,7.15,6.32,7.09,2152100,7.06,7.15,6.32,7.09,2152100,0.0,1.0
2008-10-29,6.89,7.12,6.81,7.08,1685300,6.89,7.12,6.81,7.08,1685300,0.0,1.0
2008-10-30,6.98,7.2,6.78,7.02,908100,6.98,7.2,6.78,7.02,908100,0.0,1.0
2008-10-31,7.11,7.18,6.73,6.89,1261900,7.11,7.18,6.73,6.89,1261900,0.0,1.0
2008-11-03,6.95,7.36,6.86,7.14,1081300,6.95,7.36,6.86,7.14,1081300,0.0,1.0
2008-11-04,6.91,7.17,6.79,7.02,1127200,6.91,7.17,6.79,7.02,1127200,0.0,1.0
2008-11-05,6.35,6.9,6.3,6.84,924000,6.35,6.9,6.3,6.84,924000,0.0,1.0
2008-11-06,5.93,6.34,5.9,6.32,1025200,5.93,6.34,5.9,6.32,1025200,0.0,1.0
2008-11-07,6.09,6.17,5.95,6.02,719800,6.09,6.17,5.95,6.02,719800,0.0,1.0
2008-11-10,5.52,6.2,5.46,6.2,1594500,5.52,6.2,5.46,6.2,1594500,0.0,1.0
2008-11-11,5.27,5.54,5.12,5.54,1265500,5.27,5.54,5.12,5.54,1265500,0.0,1.0
2008-11-12,4.92,5.37,4.91,5.26,1045000,4.92,5.37,4.91,5.26,1045000,0.0,1.0
2008-11-13,5.32,5.32,4.6899,4.91,1441800,5.32,5.32,4.6899,4.91,1441800,0.0,1.0
2008-11-14,4.83,5.2,4.8,5.2,1067300,4.83,5.2,4.8,5.2,1067300,0.0,1.0
2008-11-17,4.62,4.96,4.62,4.81,999400,4.62,4.96,4.62,4.81,999400,0.0,1.0
2008-11-18,4.48,4.72,4.35,4.66,1101300,4.48,4.72,4.35,4.66,1101300,0.0,1.0
2008-11-19,4.34,4.63,4.34,4.49,783900,4.34,4.63,4.34,4.49,783900,0.0,1.0
2008-11-20,3.91,4.38,3.9,4.33,1393600,3.91,4.38,3.9,4.33,1393600,0.0,1.0
2008-11-21,4.46,4.47,3.76,3.99,2290800,4.46,4.47,3.76,3.99,2290800,0.0,1.0
2008-11-24,4.78,4.85,4.4,4.53,971800,4.78,4.85,4.4,4.53,971800,0.0,1.0
2008-11-25,4.79,4.8,4.52,4.8,865300,4.79,4.8,4.52,4.8,865300,0.0,1.0
2008-11-26,5.17,5.18,4.56,4.68,660300,5.17,5.18,4.56,4.68,660300,0.0,1.0
2008-11-28,5.15,5.26,4.96,5.1,250100,5.15,5.26,4.96,5.1,250100,0.0,1.0
2008-12-01,4.33,4.99,4.323,4.97,976200,4.33,4.99,4.323,4.97,976200,0.0,1.0
2008-12-02,4.56,4.61,4.36,4.44,1338600,4.56,4.61,4.36,4.44,1338600,0.0,1.0
2008-12-03,4.74,4.83,4.31,4.45,610200,4.74,4.83,4.31,4.45,610200,0.0,1.0
2008-12-04,4.39,4.76,4.3,4.67,635000,4.39,4.76,4.3,4.67,635000,0.0,1.0
2008-12-05,4.74,4.75,4.18,4.33,680700,4.74,4.75,4.18,4.33,680700,0.0,1.0
2008-12-08,5.19,5.23,4.84,4.84,812800,5.19,5.23,4.84,4.84,812800,0.0,1.0
2008-12-09,4.97,5.35,4.9,5.12,705000,4.97,5.35,4.9,5.12,705000,0.0,1.0
2008-12-10,5.2,5.33,5.02,5.02,459400,5.2,5.33,5.02,5.02,459400,0.0,1.0
2008-12-11,5.13,5.28,5.02,5.18,933700,5.13,5.28,5.02,5.18,933700,0.0,1.0
2008-12-12,5.6,5.6,5.02,5.02,1022400,5.6,5.6,5.02,5.02,1022400,0.0,1.0
2008-12-15,5.38,5.72,5.19,5.64,848900,5.38,5.72,5.19,5.64,848900,0.0,1.0
2008-12-16,5.81,5.83,5.38,5.46,940300,5.81,5.83,5.38,5.46,940300,0.0,1.0
2008-12-17,5.81,5.85,5.58,5.76,1177500,5.81,5.85,5.58,5.76,1177500,0.0,1.0
2008-12-18,5.55,5.88,5.46,5.85,828200,5.55,5.88,5.46,5.85,828200,0.0,1.0
2008-12-19,5.86,5.9,5.46,5.85,1194100,5.86,5.9,5.46,5.85,1194100,0.0,1.0
2008-12-22,5.69,5.86,5.49,5.86,457300,5.69,5.86,5.49,5.86,457300,0.0,1.0
2008-12-23,5.59,5.89,5.47,5.74,658500,5.59,5.89,5.47,5.74,658500,0.0,1.0
2008-12-24,5.88,5.91,5.56,5.61,190700,5.88,5.91,5.56,5.61,190700,0.0,1.0
2008-12-26,5.8,5.89,5.56,5.88,269800,5.8,5.89,5.56,5.88,269800,0.0,1.0
2008-12-29,5.18,5.74,5.14,5.74,999000,5.18,5.74,5.14,5.74,999000,0.0,1.0
2008-12-30,5.31,5.34,5.2,5.25,1207900,5.31,5.34,5.2,5.25,1207900,0.0,1.0
2008-12-31,5.61,5.7,5.2,5.33,1590400,5.61,5.7,5.2,5.33,1590400,0.0,1.0
2009-01-02,6.36,6.4,5.52,5.6,1038400,6.36,6.4,5.52,5.6,1038400,0.0,1.0
2009-01-05,6.14,6.33,6.03,6.21,796700,6.14,6.33,6.03,6.21,796700,0.0,1.0
2009-01-06,6.54,6.57,6.14,6.14,751500,6.54,6.57,6.14,6.14,751500,0.0,1.0
2009-01-07,6.42,6.54,6.25,6.41,705400,6.42,6.54,6.25,6.41,705400,0.0,1.0
2009-01-08,6.46,6.49,6.2,6.31,676400,6.46,6.49,6.2,6.31,676400,0.0,1.0
2009-01-09,6.09,6.45,6.06,6.44,871400,6.09,6.45,6.06,6.44,871400,0.0,1.0
2009-01-12,5.81,6.14,5.78,6.14,632300,5.81,6.14,5.78,6.14,632300,0.0,1.0
2009-01-13,5.69,5.95,5.65,5.75,867400,5.69,5.95,5.65,5.75,867400,0.0,1.0
2009-01-14,5.26,5.59,5.24,5.56,909600,5.26,5.59,5.24,5.56,909600,0.0,1.0
2009-01-15,5.51,5.54,5.16,5.25,1184700,5.51,5.54,5.16,5.25,1184700,0.0,1.0
2009-01-16,5.51,5.67,5.33,5.6,972100,5.51,5.67,5.33,5.6,972100,0.0,1.0
2009-01-20,4.89,5.61,4.89,5.61,806400,4.89,5.61,4.89,5.61,806400,0.0,1.0
2009-01-21,4.93,5.1,4.7604,4.98,1248200,4.93,5.1,4.7604,4.98,1248200,0.0,1.0
2009-01-22,4.81,5.08,4.73,4.88,880300,4.81,5.08,4.73,4.88,880300,0.0,1.0
2009-01-23,4.84,5.0,4.62,4.7,1161600,4.84,5.0,4.62,4.7,1161600,0.0,1.0
2009-01-26,4.97,5.0,4.76,4.83,784700,4.97,5.0,4.76,4.83,784700,0.0,1.0
2009-01-27,5.21,5.34,4.97,4.97,687600,5.21,5.34,4.97,4.97,687600,0.0,1.0
2009-01-28,5.25,5.32,5.17,5.31,979300,5.25,5.32,5.17,5.31,979300,0.0,1.0
2009-01-29,5.02,5.17,4.99,5.17,795300,5.02,5.17,4.99,5.17,795300,0.0,1.0
2009-01-30,5.15,5.36,4.9,5.09,1504100,5.15,5.36,4.9,5.09,1504100,0.0,1.0
2009-02-02,5.24,5.28,4.97,5.06,1185200,5.24,5.28,4.97,5.06,1185200,0.0,1.0
2009-02-03,5.02,5.27,4.96,5.26,1255700,5.02,5.27,4.96,5.26,1255700,0.0,1.0
2009-02-04,5.11,5.28,5.02,5.04,958200,5.11,5.28,5.02,5.04,958200,0.0,1.0
2009-02-05,5.34,5.42,5.01,5.09,908200,5.34,5.42,5.01,5.09,908200,0.0,1.0
2009-02-06,5.74,5.75,5.29,5.34,986600,5.74,5.75,5.29,5.34,986600,0.0,1.0
2009-02-09,5.72,5.74,5.51,5.69,728000,5.72,5.74,5.51,5.69,728000,0.0,1.0
2009-02-10,5.43,5.79,5.375,5.7,1102300,5.43,5.79,5.375,5.7,1102300,0.0,1.0
2009-02-11,5.68,5.77,5.47,5.47,817800,5.68,5.77,5.47,5.47,817800,0.0,1.0
2009-02-12,5.74,5.78,5.472,5.59,654600,5.74,5.78,5.472,5.59,654600,0.0,1.0
2009-02-13,5.88,5.95,5.59,5.75,645500,5.88,5.95,5.59,5.75,645500,0.0,1.0
2009-02-17,5.64,5.73,5.53,5.72,749300,5.64,5.73,5.53,5.72,749300,0.0,1.0
2009-02-18,5.72,5.89,5.5,5.67,778500,5.72,5.89,5.5,5.67,778500,0.0,1.0
2009-02-19,5.6,5.84,5.54,5.58,590600,5.6,5.84,5.54,5.58,590600,0.0,1.0
2009-02-20,5.44,5.5401,5.31,5.49,1140600,5.44,5.5401,5.31,5.49,1140600,0.0,1.0
2009-02-23,5.22,5.5,5.22,5.44,754600,5.22,5.5,5.22,5.44,754600,0.0,1.0
2009-02-24,5.63,5.65,5.21,5.23,756500,5.63,5.65,5.21,5.23,756500,0.0,1.0
2009-02-25,5.47,5.64,5.31,5.6,565300,5.47,5.64,5.31,5.6,565300,0.0,1.0
2009-02-26,5.42,5.7,5.41,5.54,438600,5.42,5.7,5.41,5.54,438600,0.0,1.0
2009-02-27,5.44,5.59,5.2654,5.3,430400,5.44,5.59,5.2654,5.3,430400,0.0,1.0
2009-03-02,5.13,5.42,5.12,5.33,576500,5.13,5.42,5.12,5.33,576500,0.0,1.0
2009-03-03,5.01,5.23,4.99,5.21,636300,5.01,5.23,4.99,5.21,636300,0.0,1.0
2009-03-04,5.04,5.17,4.94,5.08,813700,5.04,5.17,4.94,5.08,813700,0.0,1.0
2009-03-05,4.57,5.0,4.56,4.93,970400,4.57,5.0,4.56,4.93,970400,0.0,1.0
2009-03-06,4.59,4.77,4.46,4.77,780900,4.59,4.77,4.46,4.77,780900,0.0,1.0
2009-03-09,4.59,4.74,4.5,4.55,702600,4.59,4.74,4.5,4.55,702600,0.0,1.0
2009-03-10,5.03,5.04,4.53,4.53,911000,5.03,5.04,4.53,4.53,911000,0.0,1.0
2009-03-11,5.19,5.27,4.96,5.05,638900,5.19,5.27,4.96,5.05,638900,0.0,1.0
2009-03-12,5.69,5.7,5.1825,5.27,1043900,5.69,5.7,5.1825,5.27,1043900,0.0,1.0
2009-03-13,5.71,5.79,5.56,5.58,757900,5.71,5.79,5.56,5.58,757900,0.0,1.0
2009-03-16,5.48,5.8,5.46,5.78,945700,5.48,5.8,5.46,5.78,945700,0.0,1.0
2009-03-17,5.92,5.92,5.4201,5.49,714500,5.92,5.92,5.4201,5.49,714500,0.0,1.0
2009-03-18,6.32,6.36,5.73,5.89,939900,6.32,6.36,5.73,5.89,939900,0.0,1.0
2009-03-19,6.16,6.38,6.12,6.38,522800,6.16,6.38,6.12,6.38,522800,0.0,1.0
2009-03-20,5.8,6.24,5.75,6.23,735200,5.8,6.24,5.75,6.23,735200,0.0,1.0
2009-03-23,6.51,6.52,5.98,5.98,1467500,6.51,6.52,5.98,5.98,1467500,0.0,1.0
2009-03-24,6.31,6.5,6.28,6.4,769000,6.31,6.5,6.28,6.4,769000,0.0,1.0
2009-03-25,6.5,6.54,6.23,6.47,1107100,6.5,6.54,6.23,6.47,1107100,0.0,1.0
2009-03-26,6.99,7.0,6.47,6.56,1115300,6.99,7.0,6.47,6.56,1115300,0.0,1.0
2009-03-27,6.63,6.78,6.61,6.78,742700,6.63,6.78,6.61,6.78,742700,0.0,1.0
2009-03-30,6.42,6.63,6.21,6.44,604200,6.42,6.63,6.21,6.44,604200,0.0,1.0
2009-03-31,6.5,6.75,6.49,6.52,612500,6.5,6.75,6.49,6.52,612500,0.0,1.0
2009-04-01,6.73,6.75,6.29,6.35,596400,6.73,6.75,6.29,6.35,596400,0.0,1.0
2009-04-02,6.84,7.0,6.68,6.96,1633100,6.84,7.0,6.68,6.96,1633100,0.0,1.0
2009-04-03,6.94,6.99,6.76,6.81,462600,6.94,6.99,6.76,6.81,462600,0.0,1.0
2009-04-06,6.84,6.88,6.68,6.77,526100,6.84,6.88,6.68,6.77,526100,0.0,1.0
2009-04-07,6.51,6.78,6.49,6.73,639600,6.51,6.78,6.49,6.73,639600,0.0,1.0
2009-04-08,6.73,6.76,6.47,6.54,413500,6.73,6.76,6.47,6.54,413500,0.0,1.0
2009-04-09,7.12,7.14,6.82,6.86,669300,7.12,7.14,6.82,6.86,669300,0.0,1.0
2009-04-13,6.78,7.08,6.54,7.08,959600,6.78,7.08,6.54,7.08,959600,0.0,1.0
2009-04-14,6.51,6.72,6.47,6.65,966000,6.51,6.72,6.47,6.65,966000,0.0,1.0
2009-04-15,6.53,6.58,6.37,6.5,523600,6.53,6.58,6.37,6.5,523600,0.0,1.0
2009-04-16,6.65,6.8,6.5393,6.61,1263700,6.65,6.8,6.5393,6.61,1263700,0.0,1.0
2009-04-17,6.67,6.8,6.55,6.67,1090500,6.67,6.8,6.55,6.67,1090500,0.0,1.0
2009-04-20,6.26,6.58,6.23,6.55,668500,6.26,6.58,6.23,6.55,668500,0.0,1.0
2009-04-21,6.67,6.7,6.16,6.22,823000,6.67,6.7,6.16,6.22,823000,0.0,1.0
2009-04-22,6.81,6.89,6.52,6.58,1035700,6.81,6.89,6.52,6.58,1035700,0.0,1.0
2009-04-23,6.98,7.05,6.67,6.84,1559400,6.98,7.05,6.67,6.84,1559400,0.0,1.0
2009-04-24,7.08,7.13,6.9,6.95,899200,7.08,7.13,6.9,6.95,899200,0.0,1.0
2009-04-27,6.88,7.0,6.81,6.81,1051400,6.88,7.0,6.81,6.81,1051400,0.0,1.0
2009-04-28,7.14,7.19,6.76,6.8,873300,7.14,7.19,6.76,6.8,873300,0.0,1.0
2009-04-29,7.5,7.58,7.1,7.18,1097600,7.5,7.58,7.1,7.18,1097600,0.0,1.0
2009-04-30,7.33,7.82,7.27,7.55,901200,7.33,7.82,7.27,7.55,901200,0.0,1.0
2009-05-01,7.61,7.75,7.15,7.33,1207200,7.61,7.75,7.15,7.33,1207200,0.0,1.0
2009-05-04,7.73,7.85,7.61,7.69,913700,7.73,7.85,7.61,7.69,913700,0.0,1.0
2009-05-05,6.05,6.33,5.8,6.33,6856400,6.05,6.33,5.8,6.33,6856400,0.0,1.0
2009-05-06,6.0,6.15,5.82,6.11,2086600,6.0,6.15,5.82,6.11,2086600,0.0,1.0
2009-05-07,5.7,6.14,5.45,6.14,2188400,5.7,6.14,5.45,6.14,2188400,0.0,1.0
2009-05-08,5.87,5.93,5.68,5.71,1697100,5.87,5.93,5.68,5.71,1697100,0.0,1.0
2009-05-11,5.54,5.83,5.5,5.78,1371400,5.54,5.83,5.5,5.78,1371400,0.0,1.0
2009-05-12,5.43,5.65,5.33,5.56,1082500,5.43,5.65,5.33,5.56,1082500,0.0,1.0
2009-05-13,5.11,5.39,5.08,5.36,1317000,5.11,5.39,5.08,5.36,1317000,0.0,1.0
2009-05-14,5.26,5.31,5.08,5.11,858600,5.26,5.31,5.08,5.11,858600,0.0,1.0
2009-05-15,5.16,5.33,5.1,5.26,906700,5.16,5.33,5.1,5.26,906700,0.0,1.0
2009-05-18,5.21,5.3,5.1,5.22,999100,5.21,5.3,5.1,5.22,999100,0.0,1.0
2009-05-19,5.28,5.4,5.15,5.21,1037800,5.28,5.4,5.15,5.21,1037800,0.0,1.0
2009-05-20,5.34,5.53,5.28,5.28,1181500,5.34,5.53,5.28,5.28,1181500,0.0,1.0
2009-05-21,5.17,5.38,5.07,5.3,752200,5.17,5.38,5.07,5.3,752200,0.0,1.0
2009-05-22,5.19,5.27,5.13,5.19,616500,5.19,5.27,5.13,5.19,616500,0.0,1.0
2009-05-26,5.75,5.85,5.17,5.82,1916200,5.75,5.85,5.17,5.82,1916200,0.0,1.0
2009-05-27,5.57,5.79,5.55,5.72,779900,5.57,5.79,5.55,5.72,779900,0.0,1.0
2009-05-28,5.63,5.73,5.42,5.6,1248300,5.63,5.73,5.42,5.6,1248300,0.0,1.0
2009-05-29,5.76,5.78,5.52,5.67,907200,5.76,5.78,5.52,5.67,907200,0.0,1.0
2009-06-01,6.11,6.14,5.8,5.85,1177500,6.11,6.14,5.8,5.85,1177500,0.0,1.0
2009-06-02,5.91,6.19,5.9,6.06,1136600,5.91,6.19,5.9,6.06,1136600,0.0,1.0
2009-06-03,5.9,6.06,5.76,6.02,740000,5.9,6.06,5.76,6.02,740000,0.0,1.0
2009-06-04,6.04,6.05,5.82,5.88,517600,6.04,6.05,5.82,5.88,517600,0.0,1.0
2009-06-05,6.0,6.17,5.9,6.05,811400,6.0,6.17,5.9,6.05,811400,0.0,1.0
2009-06-08,5.91,6.0,5.84,5.9,596400,5.91,6.0,5.84,5.9,596400,0.0,1.0
2009-06-09,6.5,6.55,5.93,5.93,1761000,6.5,6.55,5.93,5.93,1761000,0.0,1.0
2009-06-10,6.64,6.7,6.5,6.58,1237000,6.64,6.7,6.5,6.58,1237000,0.0,1.0
2009-06-11,6.61,6.79,6.56,6.64,1205700,6.61,6.79,6.56,6.64,1205700,0.0,1.0
2009-06-12,6.61,6.61,6.26,6.57,849700,6.61,6.61,6.26,6.57,849700,0.0,1.0
2009-06-15,6.65,6.67,6.39,6.53,1006600,6.65,6.67,6.39,6.53,1006600,0.0,1.0
2009-06-16,6.25,6.69,6.22,6.6,1319800,6.25,6.69,6.22,6.6,1319800,0.0,1.0
2009-06-17,6.06,6.25,5.96,6.23,1728300,6.06,6.25,5.96,6.23,1728300,0.0,1.0
2009-06-18,6.24,6.38,6.07,6.08,1025500,6.24,6.38,6.07,6.08,1025500,0.0,1.0
2009-06-19,6.36,6.5,6.25,6.36,2290000,6.36,6.5,6.25,6.36,2290000,0.0,1.0
2009-06-22,6.05,6.28,6.01,6.26,1094700,6.05,6.28,6.01,6.26,1094700,0.0,1.0
2009-06-23,5.99,6.27,5.97,6.09,715400,5.99,6.27,5.97,6.09,715400,0.0,1.0
2009-06-24,5.61,5.93,5.44,5.93,4482200,5.61,5.93,5.44,5.93,4482200,0.0,1.0
2009-06-25,5.86,5.88,5.5204,5.55,2273300,5.86,5.88,5.5204,5.55,2273300,0.0,1.0
2009-06-26,6.05,6.08,5.73,5.81,2448400,6.05,6.08,5.73,5.81,2448400,0.0,1.0
2009-06-29,5.96,6.15,5.93,6.04,735900,5.96,6.15,5.93,6.04,735900,0.0,1.0
2009-06-30,5.89,5.99,5.835,5.95,506800,5.89,5.99,5.835,5.95,506800,0.0,1.0
2009-07-01,5.96,6.03,5.91,5.96,634800,5.96,6.03,5.91,5.96,634800,0.0,1.0
2009-07-02,5.74,5.83,5.65,5.78,648800,5.74,5.83,5.65,5.78,648800,0.0,1.0
2009-07-06,5.72,5.76,5.5,5.5,848300,5.72,5.76,5.5,5.5,848300,0.0,1.0
2009-07-07,5.49,5.765,5.49,5.74,1196700,5.49,5.765,5.49,5.74,1196700,0.0,1.0
2009-07-08,5.37,5.64,5.24,5.52,1915600,5.37,5.64,5.24,5.52,1915600,0.0,1.0
2009-07-09,5.51,5.66,5.33,5.4,971300,5.51,5.66,5.33,5.4,971300,0.0,1.0
2009-07-10,5.51,5.63,5.36,5.46,643400,5.51,5.63,5.36,5.46,643400,0.0,1.0
2009-07-13,5.57,5.58,5.36,5.52,581100,5.57,5.58,5.36,5.52,581100,0.0,1.0
2009-07-14,5.65,5.66,5.5305,5.59,506400,5.65,5.66,5.5305,5.59,506400,0.0,1.0
2009-07-15,5.89,5.96,5.71,5.71,866000,5.89,5.96,5.71,5.71,866000,0.0,1.0
2009-07-16,5.98,6.01,5.83,5.87,388700,5.98,6.01,5.83,5.87,388700,0.0,1.0
2009-07-17,5.95,6.0796,5.89,6.0,584900,5.95,6.0796,5.89,6.0,584900,0.0,1.0
2009-07-20,6.08,6.09,5.9,5.97,478100,6.08,6.09,5.9,5.97,478100,0.0,1.0
2009-07-21,6.1,6.16,6.0,6.13,515800,6.1,6.16,6.0,6.13,515800,0.0,1.0
2009-07-22,5.92,6.06,5.88,6.03,1106700,5.92,6.06,5.88,6.03,1106700,0.0,1.0
2009-07-23,5.97,5.99,5.88,5.9,1594600,5.97,5.99,5.88,5.9,1594600,0.0,1.0
2009-07-24,6.14,6.18,5.88,5.9,1226100,6.14,6.18,5.88,5.9,1226100,0.0,1.0
2009-07-27,6.11,6.18,6.04,6.11,1148900,6.11,6.18,6.04,6.11,1148900,0.0,1.0
2009-07-28,6.06,6.17,6.01,6.05,1171700,6.06,6.17,6.01,6.05,1171700,0.0,1.0
2009-07-29,6.02,6.08,5.88,6.0,721000,6.02,6.08,5.88,6.0,721000,0.0,1.0
2009-07-30,6.17,6.28,6.0,6.06,1013900,6.17,6.28,6.0,6.06,1013900,0.0,1.0
2009-07-31,6.93,7.07,6.24,6.635,2873400,6.93,7.07,6.24,6.635,2873400,0.0,1.0
2009-08-03,6.87,7.02,6.81,6.98,1620800,6.87,7.02,6.81,6.98,1620800,0.0,1.0
2009-08-04,6.77,6.93,6.72,6.85,929700,6.77,6.93,6.72,6.85,929700,0.0,1.0
2009-08-05,6.66,6.82,6.6,6.81,1071300,6.66,6.82,6.6,6.81,1071300,0.0,1.0
2009-08-06,6.62,6.79,6.5,6.65,796600,6.62,6.79,6.5,6.65,796600,0.0,1.0
2009-08-07,6.71,6.82,6.57,6.74,919200,6.71,6.82,6.57,6.74,919200,0.0,1.0
2009-08-10,6.59,6.69,6.4,6.64,983000,6.59,6.69,6.4,6.64,983000,0.0,1.0
2009-08-11,6.49,6.6,6.34,6.54,1270900,6.49,6.6,6.34,6.54,1270900,0.0,1.0
2009-08-12,6.67,6.75,6.45,6.51,1072300,6.67,6.75,6.45,6.51,1072300,0.0,1.0
2009-08-13,6.65,6.82,6.56,6.69,546200,6.65,6.82,6.56,6.69,546200,0.0,1.0
2009-08-14,6.55,6.68,6.41,6.66,584700,6.55,6.68,6.41,6.66,584700,0.0,1.0
2009-08-17,6.32,6.46,6.28,6.41,459100,6.32,6.46,6.28,6.41,459100,0.0,1.0
2009-08-18,6.49,6.5,6.29,6.38,709600,6.49,6.5,6.29,6.38,709600,0.0,1.0
2009-08-19,6.51,6.51,6.35,6.42,626400,6.51,6.51,6.35,6.42,626400,0.0,1.0
2009-08-20,6.51,6.57,6.39,6.52,621600,6.51,6.57,6.39,6.52,621600,0.0,1.0
2009-08-21,6.65,6.84,6.55,6.61,985100,6.65,6.84,6.55,6.61,985100,0.0,1.0
2009-08-24,6.66,6.78,6.57,6.66,662600,6.66,6.78,6.57,6.66,662600,0.0,1.0
2009-08-25,6.67,6.79,6.64,6.7,523300,6.67,6.79,6.64,6.7,523300,0.0,1.0
2009-08-26,6.77,6.79,6.62,6.68,577800,6.77,6.79,6.62,6.68,577800,0.0,1.0
2009-08-27,6.81,6.82,6.64,6.75,508300,6.81,6.82,6.64,6.75,508300,0.0,1.0
2009-08-28,6.72,6.93,6.66,6.85,692900,6.72,6.93,6.66,6.85,692900,0.0,1.0
2009-08-31,6.6,6.69,6.56,6.63,993800,6.6,6.69,6.56,6.63,993800,0.0,1.0
2009-09-01,6.5,6.65,6.44,6.57,1181000,6.5,6.65,6.44,6.57,1181000,0.0,1.0
2009-09-02,6.41,6.49,6.37,6.46,527700,6.41,6.49,6.37,6.46,527700,0.0,1.0
2009-09-03,6.44,6.49,6.3801,6.42,506600,6.44,6.49,6.3801,6.42,506600,0.0,1.0
2009-09-04,6.56,6.64,6.4,6.44,559500,6.56,6.64,6.4,6.44,559500,0.0,1.0
2009-09-08,6.61,6.63,6.42,6.63,912400,6.61,6.63,6.42,6.63,912400,0.0,1.0
2009-09-09,6.71,6.75,6.55,6.55,866600,6.71,6.75,6.55,6.55,866600,0.0,1.0
2009-09-10,6.99,7.0,6.6301,6.72,1104700,6.99,7.0,6.6301,6.72,1104700,0.0,1.0
2009-09-11,6.89,7.0,6.8,6.95,722700,6.89,7.0,6.8,6.95,722700,0.0,1.0
2009-09-14,6.89,6.89,6.77,6.81,281700,6.89,6.89,6.77,6.81,281700,0.0,1.0
2009-09-15,6.94,6.95,6.79,6.85,722300,6.94,6.95,6.79,6.85,722300,0.0,1.0
2009-09-16,6.9,6.97,6.8,6.94,1219000,6.9,6.97,6.8,6.94,1219000,0.0,1.0
2009-09-17,6.95,7.04,6.86,6.9,875700,6.95,7.04,6.86,6.9,875700,0.0,1.0
2009-09-18,6.87,6.99,6.73,6.96,1157200,6.87,6.99,6.73,6.96,1157200,0.0,1.0
2009-09-21,6.83,6.89,6.76,6.78,856400,6.83,6.89,6.76,6.78,856400,0.0,1.0
2009-09-22,6.82,6.87,6.72,6.86,1171800,6.82,6.87,6.72,6.86,1171800,0.0,1.0
2009-09-23,6.85,6.97,6.76,6.84,868500,6.85,6.97,6.76,6.84,868500,0.0,1.0
2009-09-24,6.69,6.91,6.66,6.9,627400,6.69,6.91,6.66,6.9,627400,0.0,1.0
2009-09-25,6.64,6.72,6.6,6.69,441300,6.64,6.72,6.6,6.69,441300,0.0,1.0
2009-09-28,6.78,6.84,6.63,6.66,572900,6.78,6.84,6.63,6.66,572900,0.0,1.0
2009-09-29,6.74,6.81,6.7,6.81,376500,6.74,6.81,6.7,6.81,376500,0.0,1.0
2009-09-30,6.68,6.76,6.6,6.72,490400,6.68,6.76,6.6,6.72,490400,0.0,1.0
2009-10-01,6.28,6.65,6.28,6.64,1116600,6.28,6.65,6.28,6.64,1116600,0.0,1.0
2009-10-02,6.17,6.33,6.16,6.23,582200,6.17,6.33,6.16,6.23,582200,0.0,1.0
2009-10-05,6.18,6.22,6.11,6.21,780600,6.18,6.22,6.11,6.21,780600,0.0,1.0
2009-10-06,6.24,6.27,6.19,6.24,502900,6.24,6.27,6.19,6.24,502900,0.0,1.0
2009-10-07,6.25,6.29,6.22,6.23,323700,6.25,6.29,6.22,6.23,323700,0.0,1.0
2009-10-08,6.32,6.42,6.24,6.28,714000,6.32,6.42,6.24,6.28,714000,0.0,1.0
2009-10-09,6.41,6.42,6.24,6.3,753700,6.41,6.42,6.24,6.3,753700,0.0,1.0
2009-10-12,6.46,6.54,6.37,6.4,436000,6.46,6.54,6.37,6.4,436000,0.0,1.0
2009-10-13,6.49,6.51,6.32,6.47,1000100,6.49,6.51,6.32,6.47,1000100,0.0,1.0
2009-10-14,6.81,6.84,6.52,6.56,1252200,6.81,6.84,6.52,6.56,1252200,0.0,1.0
2009-10-15,6.75,6.79,6.61,6.79,746000,6.75,6.79,6.61,6.79,746000,0.0,1.0
2009-10-16,6.65,6.73,6.54,6.71,786700,6.65,6.73,6.54,6.71,786700,0.0,1.0
2009-10-19,6.7,6.76,6.54,6.69,331800,6.7,6.76,6.54,6.69,331800,0.0,1.0
2009-10-20,6.51,6.7,6.5,6.69,578600,6.51,6.7,6.5,6.69,578600,0.0,1.0
2009-10-21,6.48,6.74,6.46,6.52,552700,6.48,6.74,6.46,6.52,552700,0.0,1.0
2009-10-22,6.56,6.61,6.39,6.46,526700,6.56,6.61,6.39,6.46,526700,0.0,1.0
2009-10-23,6.41,6.63,6.365,6.61,450200,6.41,6.63,6.365,6.61,450200,0.0,1.0
2009-10-26,6.29,6.5005,6.25,6.4,518500,6.29,6.5005,6.25,6.4,518500,0.0,1.0
2009-10-27,6.18,6.35,6.17,6.3,737600,6.18,6.35,6.17,6.3,737600,0.0,1.0
2009-10-28,5.94,6.27,5.91,6.19,978500,5.94,6.27,5.91,6.19,978500,0.0,1.0
2009-10-29,5.33,5.37,5.1,5.13,2733600,5.33,5.37,5.1,5.13,2733600,0.0,1.0
2009-10-30,5.25,5.31,5.05,5.27,1969000,5.25,5.31,5.05,5.27,1969000,0.0,1.0
2009-11-02,5.2,5.32,5.17,5.26,971400,5.2,5.32,5.17,5.26,971400,0.0,1.0
2009-11-03,5.27,5.32,5.18,5.18,613000,5.27,5.32,5.18,5.18,613000,0.0,1.0
2009-11-04,5.03,5.31,5.01,5.29,1195200,5.03,5.31,5.01,5.29,1195200,0.0,1.0
2009-11-05,5.1,5.15,5.02,5.09,687600,5.1,5.15,5.02,5.09,687600,0.0,1.0
2009-11-06,5.02,5.16,4.99,5.03,718900,5.02,5.16,4.99,5.03,718900,0.0,1.0
2009-11-09,4.94,5.05,4.91,5.05,1129800,4.94,5.05,4.91,5.05,1129800,0.0,1.0
2009-11-10,4.8,4.95,4.77,4.92,1329900,4.8,4.95,4.77,4.92,1329900,0.0,1.0
2009-11-11,5.04,5.11,4.86,4.86,912100,5.04,5.11,4.86,4.86,912100,0.0,1.0
2009-11-12,5.15,5.18,5.02,5.02,1268800,5.15,5.18,5.02,5.02,1268800,0.0,1.0
2009-11-13,5.23,5.27,5.15,5.16,676400,5.23,5.27,5.15,5.16,676400,0.0,1.0
2009-11-16,5.45,5.47,5.27,5.27,1083400,5.45,5.47,5.27,5.27,1083400,0.0,1.0
2009-11-17,5.44,5.46,5.36,5.4,556900,5.44,5.46,5.36,5.4,556900,0.0,1.0
2009-11-18,5.27,5.46,5.221,5.46,441300,5.27,5.46,5.221,5.46,441300,0.0,1.0
2009-11-19,5.17,5.27,5.11,5.25,487600,5.17,5.27,5.11,5.25,487600,0.0,1.0
2009-11-20,5.22,5.25,5.12,5.12,379700,5.22,5.25,5.12,5.12,379700,0.0,1.0
2009-11-23,5.34,5.45,5.28,5.29,447400,5.34,5.45,5.28,5.29,447400,0.0,1.0
2009-11-24,5.34,5.44,5.23,5.33,676000,5.34,5.44,5.23,5.33,676000,0.0,1.0
2009-11-25,5.25,5.39,5.25,5.35,419100,5.25,5.39,5.25,5.35,419100,0.0,1.0
2009-11-27,5.24,5.3,5.15,5.16,390600,5.24,5.3,5.15,5.16,390600,0.0,1.0
2009-11-30,5.06,5.23,5.0,5.22,602900,5.06,5.23,5.0,5.22,602900,0.0,1.0
2009-12-01,5.1,5.19,5.06,5.13,809000,5.1,5.19,5.06,5.13,809000,0.0,1.0
2009-12-02,5.21,5.31,5.09,5.09,442200,5.21,5.31,5.09,5.09,442200,0.0,1.0
2009-12-03,5.25,5.35,5.24,5.25,541800,5.25,5.35,5.24,5.25,541800,0.0,1.0
2009-12-04,5.55,5.59,5.325,5.37,937300,5.55,5.59,5.325,5.37,937300,0.0,1.0
2009-12-07,5.7,5.7,5.5,5.53,590600,5.7,5.7,5.5,5.53,590600,0.0,1.0
2009-12-08,5.65,5.84,5.56,5.64,820500,5.65,5.84,5.56,5.64,820500,0.0,1.0
2009-12-09,5.51,5.66,5.46,5.64,614400,5.51,5.66,5.46,5.64,614400,0.0,1.0
2009-12-10,5.58,5.69,5.5,5.55,1002500,5.58,5.69,5.5,5.55,1002500,0.0,1.0
2009-12-11,5.71,5.75,5.595,5.6,886900,5.71,5.75,5.595,5.6,886900,0.0,1.0
2009-12-14,5.88,6.11,5.87,6.1,1299000,5.88,6.11,5.87,6.1,1299000,0.0,1.0
2009-12-15,5.7,5.96,5.7,5.86,584100,5.7,5.96,5.7,5.86,584100,0.0,1.0
2009-12-16,5.84,5.85,5.64,5.77,585000,5.84,5.85,5.64,5.77,585000,0.0,1.0
2009-12-17,5.76,5.84,5.65,5.78,504900,5.76,5.84,5.65,5.78,504900,0.0,1.0
2009-12-18,5.82,5.8386,5.71,5.83,1109400,5.82,5.8386,5.71,5.83,1109400,0.0,1.0
2009-12-21,5.95,6.0,5.79,5.87,547100,5.95,6.0,5.79,5.87,547100,0.0,1.0
2009-12-22,5.96,6.0011,5.89,5.95,561400,5.96,6.0011,5.89,5.95,561400,0.0,1.0
2009-12-23,6.44,6.45,6.01,6.12,1809500,6.44,6.45,6.01,6.12,1809500,0.0,1.0
2009-12-24,6.24,6.41,6.11,6.39,576800,6.24,6.41,6.11,6.39,576800,0.0,1.0
2009-12-28,6.32,6.34,6.16,6.25,608200,6.32,6.34,6.16,6.25,608200,0.0,1.0
2009-12-29,6.28,6.48,6.25,6.36,621700,6.28,6.48,6.25,6.36,621700,0.0,1.0
2009-12-30,6.32,6.32,6.2,6.25,540000,6.32,6.32,6.2,6.25,540000,0.0,1.0
2009-12-31,6.32,6.44,6.3,6.3,732200,6.32,6.44,6.3,6.3,732200,0.0,1.0
2010-01-04,6.56,6.56,6.37,6.4,939300,6.56,6.56,6.37,6.4,939300,0.0,1.0
2010-01-05,6.5,6.54,6.34,6.53,984300,6.5,6.54,6.34,6.53,984300,0.0,1.0
2010-01-06,6.44,6.63,6.39,6.47,1459200,6.44,6.63,6.39,6.47,1459200,0.0,1.0
2010-01-07,6.4,6.43,6.25,6.4,396200,6.4,6.43,6.25,6.4,396200,0.0,1.0
2010-01-08,6.51,6.51,6.35,6.36,459500,6.51,6.51,6.35,6.36,459500,0.0,1.0
2010-01-11,6.51,6.58,6.4,6.52,596200,6.51,6.58,6.4,6.52,596200,0.0,1.0
2010-01-12,6.48,6.55,6.41,6.53,459100,6.48,6.55,6.41,6.53,459100,0.0,1.0
2010-01-13,6.57,6.59,6.47,6.5,374700,6.57,6.59,6.47,6.5,374700,0.0,1.0
2010-01-14,6.67,6.77,6.5,6.56,839900,6.67,6.77,6.5,6.56,839900,0.0,1.0
2010-01-15,6.4,6.66,6.35,6.65,1019000,6.4,6.66,6.35,6.65,1019000,0.0,1.0
2010-01-19,6.49,6.525,6.29,6.38,722100,6.49,6.525,6.29,6.38,722100,0.0,1.0
2010-01-20,6.34,6.43,6.3,6.42,1060800,6.34,6.43,6.3,6.42,1060800,0.0,1.0
2010-01-21,6.39,6.45,6.31,6.33,1272200,6.39,6.45,6.31,6.33,1272200,0.0,1.0
2010-01-22,6.19,6.435,6.15,6.39,568900,6.19,6.435,6.15,6.39,568900,0.0,1.0
2010-01-25,6.14,6.26,6.08,6.23,675800,6.14,6.26,6.08,6.23,675800,0.0,1.0
2010-01-26,6.16,6.2,6.09,6.12,728400,6.16,6.2,6.09,6.12,728400,0.0,1.0
2010-01-27,6.13,6.2,6.03,6.14,545100,6.13,6.2,6.03,6.14,545100,0.0,1.0
2010-01-28,5.96,6.12,5.9,6.12,724500,5.96,6.12,5.9,6.12,724500,0.0,1.0
2010-01-29,6.07,6.2,5.99,6.0,1066300,6.07,6.2,5.99,6.0,1066300,0.0,1.0
2010-02-01,6.04,6.08,5.91,6.08,534600,6.04,6.08,5.91,6.08,534600,0.0,1.0
2010-02-02,6.07,6.16,5.97,5.99,1265300,6.07,6.16,5.97,5.99,1265300,0.0,1.0
2010-02-03,6.07,6.16,6.05,6.06,565100,6.07,6.16,6.05,6.06,565100,0.0,1.0
2010-02-04,5.9,6.1,5.9,6.04,909000,5.9,6.1,5.9,6.04,909000,0.0,1.0
2010-02-05,6.05,6.27,5.78,6.27,2327500,6.05,6.27,5.78,6.27,2327500,0.0,1.0
2010-02-08,6.02,6.31,5.88,6.08,801900,6.02,6.31,5.88,6.08,801900,0.0,1.0
2010-02-09,6.08,6.19,6.07,6.11,736400,6.08,6.19,6.07,6.11,736400,0.0,1.0
2010-02-10,6.1,6.13,6.01,6.04,359100,6.1,6.13,6.01,6.04,359100,0.0,1.0
2010-02-11,6.09,6.09,5.96,6.05,838400,6.09,6.09,5.96,6.05,838400,0.0,1.0
2010-02-12,6.13,6.14,5.99,6.04,973100,6.13,6.14,5.99,6.04,973100,0.0,1.0
2010-02-16,6.15,6.19,6.1,6.19,550500,6.15,6.19,6.1,6.19,550500,0.0,1.0
2010-02-17,6.19,6.2,6.13,6.15,417400,6.19,6.2,6.13,6.15,417400,0.0,1.0
2010-02-18,6.13,6.21,6.1,6.17,977000,6.13,6.21,6.1,6.17,977000,0.0,1.0
2010-02-19,6.41,6.475,6.08,6.13,974900,6.41,6.475,6.08,6.13,974900,0.0,1.0
2010-02-22,6.57,6.59,6.39,6.41,743300,6.57,6.59,6.39,6.41,743300,0.0,1.0
2010-02-23,6.47,6.58,6.45,6.57,1257300,6.47,6.58,6.45,6.57,1257300,0.0,1.0
2010-02-24,6.56,6.56,6.43,6.47,374500,6.56,6.56,6.43,6.47,374500,0.0,1.0
2010-02-25,6.58,6.58,6.36,6.45,907200,6.58,6.58,6.36,6.45,907200,0.0,1.0
2010-02-26,6.56,6.58,6.4,6.57,892800,6.56,6.58,6.4,6.57,892800,0.0,1.0
2010-03-01,6.75,6.75,6.5,6.55,673700,6.75,6.75,6.5,6.55,673700,0.0,1.0
2010-03-02,6.87,6.95,6.55,6.73,1181800,6.87,6.95,6.55,6.73,1181800,0.0,1.0
2010-03-03,6.74,6.89,6.66,6.89,1524400,6.74,6.89,6.66,6.89,1524400,0.0,1.0
2010-03-04,6.74,6.79,6.64,6.79,543300,6.74,6.79,6.64,6.79,543300,0.0,1.0
2010-03-05,6.82,6.86,6.67,6.76,750800,6.82,6.86,6.67,6.76,750800,0.0,1.0
2010-03-08,6.81,6.9,6.77,6.8,520900,6.81,6.9,6.77,6.8,520900,0.0,1.0
2010-03-09,6.71,6.86,6.68,6.81,944500,6.71,6.86,6.68,6.81,944500,0.0,1.0
2010-03-10,6.66,6.7,6.58,6.69,520500,6.66,6.7,6.58,6.69,520500,0.0,1.0
2010-03-11,6.65,6.68,6.59,6.66,486900,6.65,6.68,6.59,6.66,486900,0.0,1.0
2010-03-12,6.71,6.75,6.5905,6.65,321600,6.71,6.75,6.5905,6.65,321600,0.0,1.0
2010-03-15,6.51,6.7,6.45,6.68,621600,6.51,6.7,6.45,6.68,621600,0.0,1.0
2010-03-16,6.49,6.52,6.4,6.52,483800,6.49,6.52,6.4,6.52,483800,0.0,1.0
2010-03-17,6.44,6.51,6.44,6.48,610800,6.44,6.51,6.44,6.48,610800,0.0,1.0
2010-03-18,6.46,6.48,6.39,6.47,827400,6.46,6.48,6.39,6.47,827400,0.0,1.0
2010-03-19,6.42,6.5,6.3,6.5,1244100,6.42,6.5,6.3,6.5,1244100,0.0,1.0
2010-03-22,6.48,6.5125,6.36,6.36,683100,6.48,6.5125,6.36,6.36,683100,0.0,1.0
2010-03-23,6.49,6.5,6.43,6.46,332100,6.49,6.5,6.43,6.46,332100,0.0,1.0
2010-03-24,6.43,6.49,6.28,6.28,628800,6.43,6.49,6.28,6.28,628800,0.0,1.0
2010-03-25,6.43,6.63,6.41,6.484,724000,6.43,6.63,6.41,6.484,724000,0.0,1.0
2010-03-26,6.42,6.51,6.39,6.45,571300,6.42,6.51,6.39,6.45,571300,0.0,1.0
2010-03-29,6.4,6.5,6.32,6.46,475400,6.4,6.5,6.32,6.46,475400,0.0,1.0
2010-03-30,6.34,6.44,6.2696,6.38,402500,6.34,6.44,6.2696,6.38,402500,0.0,1.0
2010-03-31,6.31,6.41,6.25,6.3,556200,6.31,6.41,6.25,6.3,556200,0.0,1.0
2010-04-01,6.32,6.38,6.29,6.32,565100,6.32,6.38,6.29,6.32,565100,0.0,1.0
2010-04-05,6.39,6.47,6.33,6.35,761100,6.39,6.47,6.33,6.35,761100,0.0,1.0
2010-04-06,6.43,6.43,6.31,6.35,440700,6.43,6.43,6.31,6.35,440700,0.0,1.0
2010-04-07,6.66,6.68,6.39,6.4,777000,6.66,6.68,6.39,6.4,777000,0.0,1.0
2010-04-08,6.86,6.89,6.59,6.62,1409100,6.86,6.89,6.59,6.62,1409100,0.0,1.0
2010-04-09,6.91,6.97,6.8001,6.85,984600,6.91,6.97,6.8001,6.85,984600,0.0,1.0
2010-04-12,6.93,6.96,6.86,6.88,664200,6.93,6.96,6.86,6.88,664200,0.0,1.0
2010-04-13,6.94,6.95,6.85,6.94,805600,6.94,6.95,6.85,6.94,805600,0.0,1.0
2010-04-14,7.2,7.22,6.96,6.96,873600,7.2,7.22,6.96,6.96,873600,0.0,1.0
2010-04-15,7.23,7.27,7.08,7.16,886700,7.23,7.27,7.08,7.16,886700,0.0,1.0
2010-04-16,7.08,7.25,7.05,7.23,543800,7.08,7.25,7.05,7.23,543800,0.0,1.0
2010-04-19,7.0,7.09,6.84,7.05,576900,7.0,7.09,6.84,7.05,576900,0.0,1.0
2010-04-20,7.05,7.09,6.97,7.01,505300,7.05,7.09,6.97,7.01,505300,0.0,1.0
2010-04-21,7.11,7.13,6.88,7.07,389500,7.11,7.13,6.88,7.07,389500,0.0,1.0
2010-04-22,7.18,7.25,7.03,7.03,1099700,7.18,7.25,7.03,7.03,1099700,0.0,1.0
2010-04-23,7.17,7.23,7.11,7.17,525100,7.17,7.23,7.11,7.17,525100,0.0,1.0
2010-04-26,7.15,7.2,7.13,7.14,422000,7.15,7.2,7.13,7.14,422000,0.0,1.0
2010-04-27,6.89,7.26,6.88,7.1,670500,6.89,7.26,6.88,7.1,670500,0.0,1.0
2010-04-28,6.9,7.0,6.86,6.95,547500,6.9,7.0,6.86,6.95,547500,0.0,1.0
2010-04-29,7.07,7.09,6.9,6.96,473400,7.07,7.09,6.9,6.96,473400,0.0,1.0
2010-04-30,6.84,7.11,6.84,7.08,666200,6.84,7.11,6.84,7.08,666200,0.0,1.0
2010-05-03,7.09,7.145,6.85,6.86,510400,7.09,7.145,6.85,6.86,510400,0.0,1.0
2010-05-04,6.98,7.06,6.88,7.01,783600,6.98,7.06,6.88,7.01,783600,0.0,1.0
2010-05-05,6.79,7.02,6.76,6.92,685500,6.79,7.02,6.76,6.92,685500,0.0,1.0
2010-05-06,6.7,6.89,6.5,6.75,1482900,6.7,6.89,6.5,6.75,1482900,0.0,1.0
2010-05-07,5.42,6.4,5.4,6.4,4317900,5.42,6.4,5.4,6.4,4317900,0.0,1.0
2010-05-10,5.66,5.92,5.48,5.75,2398800,5.66,5.92,5.48,5.75,2398800,0.0,1.0
2010-05-11,5.54,5.6,5.5,5.6,1532300,5.54,5.6,5.5,5.6,1532300,0.0,1.0
2010-05-12,5.78,5.85,5.54,5.54,1632300,5.78,5.85,5.54,5.54,1632300,0.0,1.0
2010-05-13,5.71,5.86,5.66,5.78,1196100,5.71,5.86,5.66,5.78,1196100,0.0,1.0
2010-05-14,5.73,5.9,5.65,5.75,918300,5.73,5.9,5.65,5.75,918300,0.0,1.0
2010-05-17,5.84,5.87,5.69,5.76,683100,5.84,5.87,5.69,5.76,683100,0.0,1.0
2010-05-18,5.7825,5.9701,5.75,5.92,677700,5.7825,5.9701,5.75,5.92,677700,0.0,1.0
2010-05-19,5.78,5.89,5.69,5.79,503200,5.78,5.89,5.69,5.79,503200,0.0,1.0
2010-05-20,5.53,5.75,5.51,5.62,829800,5.53,5.75,5.51,5.62,829800,0.0,1.0
2010-05-21,5.57,5.7,5.25,5.48,1469500,5.57,5.7,5.25,5.48,1469500,0.0,1.0
2010-05-24,5.63,5.79,5.47,5.58,630400,5.63,5.79,5.47,5.58,630400,0.0,1.0
2010-05-25,5.59,5.61,5.46,5.51,662500,5.59,5.61,5.46,5.51,662500,0.0,1.0
2010-05-26,5.65,6.0,5.63,5.66,1093700,5.65,6.0,5.63,5.66,1093700,0.0,1.0
2010-05-27,5.96,5.97,5.78,5.79,679200,5.96,5.97,5.78,5.79,679200,0.0,1.0
2010-05-28,5.79,5.93,5.75,5.93,439800,5.79,5.93,5.75,5.93,439800,0.0,1.0
2010-06-01,5.73,5.93,5.7,5.8,788700,5.73,5.93,5.7,5.8,788700,0.0,1.0
2010-06-02,5.84,5.85,5.695,5.79,515400,5.84,5.85,5.695,5.79,515400,0.0,1.0
2010-06-03,5.91,5.98,5.81,5.81,540900,5.91,5.98,5.81,5.81,540900,0.0,1.0
2010-06-04,5.51,5.81,5.5,5.76,646100,5.51,5.81,5.5,5.76,646100,0.0,1.0
2010-06-07,5.46,5.66,5.43,5.54,822500,5.46,5.66,5.43,5.54,822500,0.0,1.0
2010-06-08,5.45,5.62,5.34,5.5,798100,5.45,5.62,5.34,5.5,798100,0.0,1.0
2010-06-09,5.37,5.54,5.33,5.51,504400,5.37,5.54,5.33,5.51,504400,0.0,1.0
2010-06-10,5.555,5.56,5.4,5.46,544800,5.555,5.56,5.4,5.46,544800,0.0,1.0
2010-06-11,5.6,5.61,5.46,5.46,461400,5.6,5.61,5.46,5.46,461400,0.0,1.0
2010-06-14,5.76,5.95,5.71,5.83,889100,5.76,5.95,5.71,5.83,889100,0.0,1.0
2010-06-15,5.87,5.9,5.77,5.84,500800,5.87,5.9,5.77,5.84,500800,0.0,1.0
2010-06-16,5.82,5.9,5.77,5.81,403800,5.82,5.9,5.77,5.81,403800,0.0,1.0
2010-06-17,5.73,5.86,5.71,5.82,583000,5.73,5.86,5.71,5.82,583000,0.0,1.0
2010-06-18,5.78,5.85,5.7,5.78,1138200,5.78,5.85,5.7,5.78,1138200,0.0,1.0
2010-06-21,5.76,5.88,5.71,5.85,460400,5.76,5.88,5.71,5.85,460400,0.0,1.0
2010-06-22,5.72,5.91,5.7,5.76,349900,5.72,5.91,5.7,5.76,349900,0.0,1.0
2010-06-23,5.72,5.82,5.67,5.7,344400,5.72,5.82,5.67,5.7,344400,0.0,1.0
2010-06-24,5.57,5.78,5.57,5.68,359600,5.57,5.78,5.57,5.68,359600,0.0,1.0
2010-06-25,5.94,5.95,5.5695,5.6,3290000,5.94,5.95,5.5695,5.6,3290000,0.0,1.0
2010-06-28,5.95,6.02,5.875,5.92,480800,5.95,6.02,5.875,5.92,480800,0.0,1.0
2010-06-29,5.62,5.84,5.59,5.84,655800,5.62,5.84,5.59,5.84,655800,0.0,1.0
2010-06-30,5.44,5.68,5.43,5.64,601600,5.44,5.68,5.43,5.64,601600,0.0,1.0
2010-07-01,5.57,5.6,5.3406,5.42,1172000,5.57,5.6,5.3406,5.42,1172000,0.0,1.0
2010-07-02,5.6,5.63,5.35,5.59,1256300,5.6,5.63,5.35,5.59,1256300,0.0,1.0
2010-07-06,5.35,5.79,5.34,5.64,677600,5.35,5.79,5.34,5.64,677600,0.0,1.0
2010-07-07,5.54,5.55,5.35,5.36,473600,5.54,5.55,5.35,5.36,473600,0.0,1.0
2010-07-08,5.61,5.64,5.54,5.6,353800,5.61,5.64,5.54,5.6,353800,0.0,1.0
2010-07-09,5.73,5.74,5.57,5.59,216600,5.73,5.74,5.57,5.59,216600,0.0,1.0
2010-07-12,5.64,5.82,5.59,5.69,278900,5.64,5.82,5.59,5.69,278900,0.0,1.0
2010-07-13,5.95,5.95,5.69,5.74,510200,5.95,5.95,5.69,5.74,510200,0.0,1.0
2010-07-14,6.04,6.05,5.89,5.94,536000,6.04,6.05,5.89,5.94,536000,0.0,1.0
2010-07-15,5.9,6.08,5.9,6.06,793400,5.9,6.08,5.9,6.06,793400,0.0,1.0
2010-07-16,5.77,5.99,5.76,5.94,567500,5.77,5.99,5.76,5.94,567500,0.0,1.0
2010-07-19,5.76,5.87,5.73,5.8,267600,5.76,5.87,5.73,5.8,267600,0.0,1.0
2010-07-20,5.87,5.87,5.62,5.68,313700,5.87,5.87,5.62,5.68,313700,0.0,1.0
2010-07-21,5.79,5.98,5.77,5.9,330500,5.79,5.98,5.77,5.9,330500,0.0,1.0
2010-07-22,5.99,5.99,5.82,5.89,432600,5.99,5.99,5.82,5.89,432600,0.0,1.0
2010-07-23,6.2,6.2,5.929,5.95,483600,6.2,6.2,5.929,5.95,483600,0.0,1.0
2010-07-26,6.44,6.59,6.21,6.23,894600,6.44,6.59,6.21,6.23,894600,0.0,1.0
2010-07-27,6.3,6.5,6.25,6.47,497200,6.3,6.5,6.25,6.47,497200,0.0,1.0
2010-07-28,6.17,6.37,6.12,6.31,411000,6.17,6.37,6.12,6.31,411000,0.0,1.0
2010-07-29,5.97,6.25,5.83,6.19,1321800,5.97,6.25,5.83,6.19,1321800,0.0,1.0
2010-07-30,6.97,6.99,6.25,6.5,2763400,6.97,6.99,6.25,6.5,2763400,0.0,1.0
2010-08-02,7.07,7.08,6.9,7.0,1137200,7.07,7.08,6.9,7.0,1137200,0.0,1.0
2010-08-03,6.98,7.14,6.9101,7.02,839600,6.98,7.14,6.9101,7.02,839600,0.0,1.0
2010-08-04,6.98,7.08,6.94,7.0,623500,6.98,7.08,6.94,7.0,623500,0.0,1.0
2010-08-05,6.89,7.0,6.881,6.95,410200,6.89,7.0,6.881,6.95,410200,0.0,1.0
2010-08-06,6.8,6.92,6.62,6.77,426300,6.8,6.92,6.62,6.77,426300,0.0,1.0
2010-08-09,6.93,6.98,6.81,6.87,413900,6.93,6.98,6.81,6.87,413900,0.0,1.0
2010-08-10,6.77,6.92,6.64,6.83,411900,6.77,6.92,6.64,6.83,411900,0.0,1.0
2010-08-11,6.37,6.62,6.34,6.6,563700,6.37,6.62,6.34,6.6,563700,0.0,1.0
2010-08-12,6.29,6.31,6.12,6.29,451100,6.29,6.31,6.12,6.29,451100,0.0,1.0
2010-08-13,6.11,6.27,6.1,6.25,393900,6.11,6.27,6.1,6.25,393900,0.0,1.0
2010-08-16,6.07,6.21,6.03,6.06,366300,6.07,6.21,6.03,6.06,366300,0.0,1.0
2010-08-17,6.16,6.17,6.08,6.14,469900,6.16,6.17,6.08,6.14,469900,0.0,1.0
2010-08-18,6.2,6.32,6.1,6.13,545700,6.2,6.32,6.1,6.13,545700,0.0,1.0
2010-08-19,5.94,6.23,5.91,6.16,578900,5.94,6.23,5.91,6.16,578900,0.0,1.0
2010-08-20,6.05,6.05,5.82,5.93,547000,6.05,6.05,5.82,5.93,547000,0.0,1.0
2010-08-23,5.83,6.12,5.83,6.08,621900,5.83,6.12,5.83,6.08,621900,0.0,1.0
2010-08-24,5.84,5.89,5.7,5.73,586100,5.84,5.89,5.7,5.73,586100,0.0,1.0
2010-08-25,5.88,5.89,5.74,5.8,599200,5.88,5.89,5.74,5.8,599200,0.0,1.0
2010-08-26,5.87,5.98,5.8305,5.88,442600,5.87,5.98,5.8305,5.88,442600,0.0,1.0
2010-08-27,6.03,6.04,5.82,5.95,450900,6.03,6.04,5.82,5.95,450900,0.0,1.0
2010-08-30,5.88,6.04,5.87,5.99,492600,5.88,6.04,5.87,5.99,492600,0.0,1.0
2010-08-31,5.81,5.96,5.73,5.87,495200,5.81,5.96,5.73,5.87,495200,0.0,1.0
2010-09-01,6.11,6.11,5.901,5.92,638800,6.11,6.11,5.901,5.92,638800,0.0,1.0
2010-09-02,6.11,6.14,6.01,6.07,243300,6.11,6.14,6.01,6.07,243300,0.0,1.0
2010-09-03,6.39,6.4,6.14,6.18,447500,6.39,6.4,6.14,6.18,447500,0.0,1.0
2010-09-07,6.33,6.4,6.275,6.38,388000,6.33,6.4,6.275,6.38,388000,0.0,1.0
2010-09-08,6.44,6.44,6.31,6.35,494500,6.44,6.44,6.31,6.35,494500,0.0,1.0
2010-09-09,6.47,6.48,6.3,6.46,369300,6.47,6.48,6.3,6.46,369300,0.0,1.0
2010-09-10,6.47,6.5399,6.41,6.48,420100,6.47,6.5399,6.41,6.48,420100,0.0,1.0
2010-09-13,6.76,6.78,6.5,6.53,674200,6.76,6.78,6.5,6.53,674200,0.0,1.0
2010-09-14,6.78,6.87,6.6,6.76,455400,6.78,6.87,6.6,6.76,455400,0.0,1.0
2010-09-15,6.92,6.9624,6.3,6.77,815500,6.92,6.9624,6.3,6.77,815500,0.0,1.0
2010-09-16,6.64,6.93,6.57,6.93,708100,6.64,6.93,6.57,6.93,708100,0.0,1.0
2010-09-17,6.86,6.92,6.47,6.74,1004000,6.86,6.92,6.47,6.74,1004000,0.0,1.0
2010-09-20,7.07,7.07,6.7,6.86,777300,7.07,7.07,6.7,6.86,777300,0.0,1.0
2010-09-21,6.75,7.04,6.75,7.04,610900,6.75,7.04,6.75,7.04,610900,0.0,1.0
2010-09-22,6.58,6.88,6.48,6.75,494700,6.58,6.88,6.48,6.75,494700,0.0,1.0
2010-09-23,6.48,6.69,6.46,6.51,343600,6.48,6.69,6.46,6.51,343600,0.0,1.0
2010-09-24,6.63,6.709,6.56,6.6,1080300,6.63,6.709,6.56,6.6,1080300,0.0,1.0
2010-09-27,6.6,6.6825,6.56,6.65,662500,6.6,6.6825,6.56,6.65,662500,0.0,1.0
2010-09-28,6.59,6.73,6.5001,6.64,1103800,6.59,6.73,6.5001,6.64,1103800,0.0,1.0
2010-09-29,6.68,6.7,6.54,6.59,601900,6.68,6.7,6.54,6.59,601900,0.0,1.0
2010-09-30,6.88,6.94,6.67,6.76,778700,6.88,6.94,6.67,6.76,778700,0.0,1.0
2010-10-01,7.0,7.07,6.88,6.91,1171800,7.0,7.07,6.88,6.91,1171800,0.0,1.0
2010-10-04,6.9,7.0,6.74,7.0,979000,6.9,7.0,6.74,7.0,979000,0.0,1.0
2010-10-05,7.1,7.15,6.92,6.99,930200,7.1,7.15,6.92,6.99,930200,0.0,1.0
2010-10-06,7.1,7.14,7.04,7.07,954700,7.1,7.14,7.04,7.07,954700,0.0,1.0
2010-10-07,7.04,7.15,6.93,7.15,492500,7.04,7.15,6.93,7.15,492500,0.0,1.0
2010-10-08,7.08,7.12,6.98,7.02,928800,7.08,7.12,6.98,7.02,928800,0.0,1.0
2010-10-11,7.02,7.1,6.95,7.05,338200,7.02,7.1,6.95,7.05,338200,0.0,1.0
2010-10-12,7.05,7.08,6.9,7.02,488200,7.05,7.08,6.9,7.02,488200,0.0,1.0
2010-10-13,7.08,7.15,6.95,7.07,843700,7.08,7.15,6.95,7.07,843700,0.0,1.0
2010-10-14,7.01,7.1,6.9,7.09,466200,7.01,7.1,6.9,7.09,466200,0.0,1.0
2010-10-15,6.97,7.12,6.94,7.12,735300,6.97,7.12,6.94,7.12,735300,0.0,1.0
2010-10-18,6.97,7.05,6.93,6.99,516200,6.97,7.05,6.93,6.99,516200,0.0,1.0
2010-10-19,6.82,6.98,6.7,6.75,787200,6.82,6.98,6.7,6.75,787200,0.0,1.0
2010-10-20,6.98,7.02,6.77,6.85,716100,6.98,7.02,6.77,6.85,716100,0.0,1.0
2010-10-21,6.83,7.05,6.71,6.99,626100,6.83,7.05,6.71,6.99,626100,0.0,1.0
2010-10-22,6.93,7.0,6.8601,6.88,557500,6.93,7.0,6.8601,6.88,557500,0.0,1.0
2010-10-25,7.0,7.1,6.93,6.97,995000,7.0,7.1,6.93,6.97,995000,0.0,1.0
2010-10-26,6.86,6.98,6.85,6.93,790900,6.86,6.98,6.85,6.93,790900,0.0,1.0
2010-10-27,6.82,6.91,6.77,6.81,671600,6.82,6.91,6.77,6.81,671600,0.0,1.0
2010-10-28,6.98,7.0,6.74,6.91,923700,6.98,7.0,6.74,6.91,923700,0.0,1.0
2010-10-29,6.98,7.2285,6.86,7.15,1535900,6.98,7.2285,6.86,7.15,1535900,0.0,1.0
2010-11-01,6.38,7.0,6.38,7.0,1431600,6.38,7.0,6.38,7.0,1431600,0.0,1.0
2010-11-02,6.78,6.78,6.42,6.46,1700400,6.78,6.78,6.42,6.46,1700400,0.0,1.0
2010-11-03,6.74,6.81,6.58,6.58,666900,6.74,6.81,6.58,6.58,666900,0.0,1.0
2010-11-04,6.85,6.9,6.77,6.86,766600,6.85,6.9,6.77,6.86,766600,0.0,1.0
2010-11-05,6.78,6.88,6.72,6.88,564000,6.78,6.88,6.72,6.88,564000,0.0,1.0
2010-11-08,6.74,6.775,6.66,6.73,770500,6.74,6.775,6.66,6.73,770500,0.0,1.0
2010-11-09,6.68,6.8,6.64,6.74,618900,6.68,6.8,6.64,6.74,618900,0.0,1.0
2010-11-10,6.79,6.84,6.61,6.7,805700,6.79,6.84,6.61,6.7,805700,0.0,1.0
2010-11-11,6.71,6.75,6.51,6.63,850300,6.71,6.75,6.51,6.63,850300,0.0,1.0
2010-11-12,6.65,6.85,6.65,6.67,839500,6.65,6.85,6.65,6.67,839500,0.0,1.0
2010-11-15,6.61,6.72,6.57,6.67,529300,6.61,6.72,6.57,6.67,529300,0.0,1.0
2010-11-16,6.61,6.63,6.365,6.56,1683800,6.61,6.63,6.365,6.56,1683800,0.0,1.0
2010-11-17,6.66,6.72,6.58,6.62,1245500,6.66,6.72,6.58,6.62,1245500,0.0,1.0
2010-11-18,6.54,6.75,6.48,6.73,852100,6.54,6.75,6.48,6.73,852100,0.0,1.0
2010-11-19,6.58,6.58,6.46,6.55,348500,6.58,6.58,6.46,6.55,348500,0.0,1.0
2010-11-22,6.74,6.765,6.54,6.54,748000,6.74,6.765,6.54,6.54,748000,0.0,1.0
2010-11-23,6.64,6.73,6.6,6.67,496300,6.64,6.73,6.6,6.67,496300,0.0,1.0
2010-11-24,6.79,6.821,6.65,6.68,644800,6.79,6.821,6.65,6.68,644800,0.0,1.0
2010-11-26,6.73,6.77,6.72,6.75,174000,6.73,6.77,6.72,6.75,174000,0.0,1.0
2010-11-29,6.76,6.79,6.65,6.68,420900,6.76,6.79,6.65,6.68,420900,0.0,1.0
2010-11-30,6.76,6.76,6.53,6.7,1309400,6.76,6.76,6.53,6.7,1309400,0.0,1.0
2010-12-01,6.8,6.85,6.7,6.83,1131700,6.8,6.85,6.7,6.83,1131700,0.0,1.0
2010-12-02,6.74,6.81,6.7,6.81,601000,6.74,6.81,6.7,6.81,601000,0.0,1.0
2010-12-03,6.9,6.91,6.65,6.68,795100,6.9,6.91,6.65,6.68,795100,0.0,1.0
2010-12-06,6.99,7.02,6.84,6.86,763700,6.99,7.02,6.84,6.86,763700,0.0,1.0
2010-12-07,7.1,7.2,7.0,7.04,1301200,7.1,7.2,7.0,7.04,1301200,0.0,1.0
2010-12-08,7.09,7.15,7.06,7.1,463900,7.09,7.15,7.06,7.1,463900,0.0,1.0
2010-12-09,7.05,7.11,7.01,7.11,423300,7.05,7.11,7.01,7.11,423300,0.0,1.0
2010-12-10,7.23,7.23,6.95,7.03,830700,7.23,7.23,6.95,7.03,830700,0.0,1.0
2010-12-13,7.56,7.65,7.23,7.23,1351700,7.56,7.65,7.23,7.23,1351700,0.0,1.0
2010-12-14,7.41,7.7558,7.4,7.55,1510500,7.41,7.7558,7.4,7.55,1510500,0.0,1.0
2010-12-15,7.47,7.6,7.35,7.4,806700,7.47,7.6,7.35,7.4,806700,0.0,1.0
2010-12-16,8.23,8.26,7.56,7.58,2190200,8.23,8.26,7.56,7.58,2190200,0.0,1.0
2010-12-17,8.26,8.27,7.93,8.22,3571600,8.26,8.27,7.93,8.22,3571600,0.0,1.0
2010-12-20,8.72,8.87,8.27,8.27,2176200,8.72,8.87,8.27,8.27,2176200,0.0,1.0
2010-12-21,8.62,8.74,8.56,8.74,1114700,8.62,8.74,8.56,8.74,1114700,0.0,1.0
2010-12-22,8.61,8.71,8.55,8.62,652600,8.61,8.71,8.55,8.62,652600,0.0,1.0
2010-12-23,8.53,8.6,8.5,8.59,607000,8.53,8.6,8.5,8.59,607000,0.0,1.0
2010-12-27,8.55,8.62,8.43,8.5,451100,8.55,8.62,8.43,8.5,451100,0.0,1.0
2010-12-28,8.52,8.5899,8.47,8.54,463100,8.52,8.5899,8.47,8.54,463100,0.0,1.0
2010-12-29,8.66,8.67,8.49,8.53,528200,8.66,8.67,8.49,8.53,528200,0.0,1.0
2010-12-30,8.71,8.78,8.65,8.68,534800,8.71,8.78,8.65,8.68,534800,0.0,1.0
2010-12-31,8.57,8.7,8.5,8.7,713300,8.57,8.7,8.5,8.7,713300,0.0,1.0
2011-01-03,8.71,8.87,8.63,8.65,926400,8.71,8.87,8.63,8.65,926400,0.0,1.0
2011-01-04,8.52,8.69,8.28,8.69,1130600,8.52,8.69,8.28,8.69,1130600,0.0,1.0
2011-01-05,8.59,8.65,8.31,8.48,983900,8.59,8.65,8.31,8.48,983900,0.0,1.0
2011-01-06,8.53,8.65,8.46,8.6,1253800,8.53,8.65,8.46,8.6,1253800,0.0,1.0
2011-01-07,8.5,8.64,8.28,8.59,929400,8.5,8.64,8.28,8.59,929400,0.0,1.0
2011-01-10,8.45,8.46,8.29,8.43,1153400,8.45,8.46,8.29,8.43,1153400,0.0,1.0
2011-01-11,8.38,8.54,8.23,8.45,1175400,8.38,8.54,8.23,8.45,1175400,0.0,1.0
2011-01-12,8.44,8.605,8.36,8.44,1435500,8.44,8.605,8.36,8.44,1435500,0.0,1.0
2011-01-13,8.32,8.43,8.15,8.41,1193400,8.32,8.43,8.15,8.41,1193400,0.0,1.0
2011-01-14,8.41,8.45,8.21,8.33,717700,8.41,8.45,8.21,8.33,717700,0.0,1.0
2011-01-18,8.3,8.41,8.2118,8.34,614500,8.3,8.41,8.2118,8.34,614500,0.0,1.0
2011-01-19,8.05,8.3,8.04,8.3,775800,8.05,8.3,8.04,8.3,775800,0.0,1.0
2011-01-20,7.96,8.09,7.85,7.99,850700,7.96,8.09,7.85,7.99,850700,0.0,1.0
2011-01-21,7.9475,8.07,7.78,8.02,818500,7.9475,8.07,7.78,8.02,818500,0.0,1.0
2011-01-24,7.94,7.96,7.795,7.93,583200,7.94,7.96,7.795,7.93,583200,0.0,1.0
2011-01-25,8.18,8.19,7.85,7.86,1059900,8.18,8.19,7.85,7.86,1059900,0.0,1.0
2011-01-26,8.43,8.52,8.1201,8.23,1631300,8.43,8.52,8.1201,8.23,1631300,0.0,1.0
2011-01-27,8.38,8.45,8.25,8.44,746800,8.38,8.45,8.25,8.44,746800,0.0,1.0
2011-01-28,8.15,8.46,8.1,8.39,1077200,8.15,8.46,8.1,8.39,1077200,0.0,1.0
2011-01-31,8.44,8.51,8.11,8.19,1761200,8.44,8.51,8.11,8.19,1761200,0.0,1.0
2011-02-01,8.76,8.78,8.43,8.49,2173000,8.76,8.78,8.43,8.49,2173000,0.0,1.0
2011-02-02,8.36,8.72,8.35,8.72,1161400,8.36,8.72,8.35,8.72,1161400,0.0,1.0
2011-02-03,8.6,8.67,8.16,8.37,1769000,8.6,8.67,8.16,8.37,1769000,0.0,1.0
2011-02-04,9.84,9.87,8.8,8.85,5889200,9.84,9.87,8.8,8.85,5889200,0.0,1.0
2011-02-07,9.56,10.05,9.44,9.75,2521400,9.56,10.05,9.44,9.75,2521400,0.0,1.0
2011-02-08,9.45,9.5,9.23,9.5,1639900,9.45,9.5,9.23,9.5,1639900,0.0,1.0
2011-02-09,9.48,9.6,9.335,9.42,1168100,9.48,9.6,9.335,9.42,1168100,0.0,1.0
2011-02-10,9.52,9.55,9.24,9.33,775400,9.52,9.55,9.24,9.33,775400,0.0,1.0
2011-02-11,9.78,9.94,9.41,9.5,1408400,9.78,9.94,9.41,9.5,1408400,0.0,1.0
2011-02-14,9.97,10.0,9.82,9.84,1129300,9.97,10.0,9.82,9.84,1129300,0.0,1.0
2011-02-15,9.63,10.0,9.62,9.9,1298700,9.63,10.0,9.62,9.9,1298700,0.0,1.0
2011-02-16,9.74,9.82,9.54,9.57,968000,9.74,9.82,9.54,9.57,968000,0.0,1.0
2011-02-17,9.69,9.75,9.5,9.69,529700,9.69,9.75,9.5,9.69,529700,0.0,1.0
2011-02-18,9.555,9.75,9.41,9.75,979200,9.555,9.75,9.41,9.75,979200,0.0,1.0
2011-02-22,9.28,9.51,9.18,9.43,923600,9.28,9.51,9.18,9.43,923600,0.0,1.0
2011-02-23,9.08,9.27,8.91,9.26,1113700,9.08,9.27,8.91,9.26,1113700,0.0,1.0
2011-02-24,9.44,9.45,9.0,9.07,1037700,9.44,9.45,9.0,9.07,1037700,0.0,1.0
2011-02-25,9.6,9.68,9.47,9.5,606400,9.6,9.68,9.47,9.5,606400,0.0,1.0
2011-02-28,9.61,9.79,9.43,9.69,1498600,9.61,9.79,9.43,9.69,1498600,0.0,1.0
2011-03-01,9.46,9.649,9.35,9.63,1259000,9.46,9.649,9.35,9.63,1259000,0.0,1.0
2011-03-02,9.58,9.63,9.26,9.43,841300,9.58,9.63,9.26,9.43,841300,0.0,1.0
2011-03-03,9.74,9.8,9.64,9.67,1248500,9.74,9.8,9.64,9.67,1248500,0.0,1.0
2011-03-04,9.69,9.71,9.55,9.71,720800,9.69,9.71,9.55,9.71,720800,0.0,1.0
2011-03-07,9.48,9.55,9.25,9.41,1727300,9.48,9.55,9.25,9.41,1727300,0.0,1.0
2011-03-08,9.57,9.64,9.3,9.47,744200,9.57,9.64,9.3,9.47,744200,0.0,1.0
2011-03-09,9.49,9.51,9.28,9.47,1146300,9.49,9.51,9.28,9.47,1146300,0.0,1.0
2011-03-10,9.1,9.3701,9.04,9.33,1265600,9.1,9.3701,9.04,9.33,1265600,0.0,1.0
2011-03-11,8.84,9.17,8.63,9.03,1563500,8.84,9.17,8.63,9.03,1563500,0.0,1.0
2011-03-14,8.79,8.84,8.64,8.72,867700,8.79,8.84,8.64,8.72,867700,0.0,1.0
2011-03-15,8.73,8.8,8.25,8.48,719200,8.73,8.8,8.25,8.48,719200,0.0,1.0
2011-03-16,8.51,8.78,8.4,8.68,1060900,8.51,8.78,8.4,8.68,1060900,0.0,1.0
2011-03-17,8.42,8.79,8.42,8.61,645100,8.42,8.79,8.42,8.61,645100,0.0,1.0
2011-03-18,8.48,8.5501,8.28,8.52,1097500,8.48,8.5501,8.28,8.52,1097500,0.0,1.0
2011-03-21,8.6525,8.75,8.51,8.54,528100,8.6525,8.75,8.51,8.54,528100,0.0,1.0
2011-03-22,8.5,8.66,8.44,8.65,464200,8.5,8.66,8.44,8.65,464200,0.0,1.0
2011-03-23,8.67,8.705,8.42,8.46,614100,8.67,8.705,8.42,8.46,614100,0.0,1.0
2011-03-24,8.96,8.97,8.65,8.76,737100,8.96,8.97,8.65,8.76,737100,0.0,1.0
2011-03-25,8.98,9.19,8.89,8.97,965900,8.98,9.19,8.89,8.97,965900,0.0,1.0
2011-03-28,8.87,9.17,8.83,8.96,626900,8.87,9.17,8.83,8.96,626900,0.0,1.0
2011-03-29,9.14,9.15,8.78,8.85,566600,9.14,9.15,8.78,8.85,566600,0.0,1.0
2011-03-30,9.3,9.31,9.09,9.14,570200,9.3,9.31,9.09,9.14,570200,0.0,1.0
2011-03-31,9.38,9.4,9.1906,9.24,520900,9.38,9.4,9.1906,9.24,520900,0.0,1.0
2011-04-01,9.22,9.45,9.2,9.44,616300,9.22,9.45,9.2,9.44,616300,0.0,1.0
2011-04-04,9.89,9.92,9.33,9.33,2345200,9.89,9.92,9.33,9.33,2345200,0.0,1.0
2011-04-05,9.74,9.99,9.72,9.91,1098800,9.74,9.99,9.72,9.91,1098800,0.0,1.0
2011-04-06,9.83,9.89,9.68,9.86,471900,9.83,9.89,9.68,9.86,471900,0.0,1.0
2011-04-07,9.81,10.0,9.68,9.83,816100,9.81,10.0,9.68,9.83,816100,0.0,1.0
2011-04-08,9.6,9.95,9.5,9.88,421300,9.6,9.95,9.5,9.88,421300,0.0,1.0
2011-04-11,9.35,9.74,9.32,9.6,489600,9.35,9.74,9.32,9.6,489600,0.0,1.0
2011-04-12,9.0,9.4,8.96,9.26,713200,9.0,9.4,8.96,9.26,713200,0.0,1.0
2011-04-13,8.97,9.15,8.761,9.09,624900,8.97,9.15,8.761,9.09,624900,0.0,1.0
2011-04-14,8.99,9.0,8.6901,8.84,611700,8.99,9.0,8.6901,8.84,611700,0.0,1.0
2011-04-15,8.99,9.0,8.82,8.94,467700,8.99,9.0,8.82,8.94,467700,0.0,1.0
2011-04-18,8.67,8.89,8.5605,8.89,598800,8.67,8.89,8.5605,8.89,598800,0.0,1.0
2011-04-19,8.65,8.76,8.53,8.73,995100,8.65,8.76,8.53,8.73,995100,0.0,1.0
2011-04-20,9.05,9.06,8.81,8.9,889700,9.05,9.06,8.81,8.9,889700,0.0,1.0
2011-04-21,9.13,9.18,9.0,9.18,389400,9.13,9.18,9.0,9.18,389400,0.0,1.0
2011-04-25,9.25,9.35,9.08,9.14,566900,9.25,9.35,9.08,9.14,566900,0.0,1.0
2011-04-26,9.36,9.45,9.11,9.27,727900,9.36,9.45,9.11,9.27,727900,0.0,1.0
2011-04-27,9.28,9.4,8.83,9.4,900400,9.28,9.4,8.83,9.4,900400,0.0,1.0
2011-04-28,9.08,9.28,9.01,9.28,1400000,9.08,9.28,9.01,9.28,1400000,0.0,1.0
2011-04-29,8.28,9.03,8.26,9.0,2237800,8.28,9.03,8.26,9.0,2237800,0.0,1.0
2011-05-02,8.08,8.31,7.95,8.3,2516400,8.08,8.31,7.95,8.3,2516400,0.0,1.0
2011-05-03,7.93,8.17,7.66,8.03,2000000,7.93,8.17,7.66,8.03,2000000,0.0,1.0
2011-05-04,7.83,7.92,7.67,7.92,1292200,7.83,7.92,7.67,7.92,1292200,0.0,1.0
2011-05-05,7.865,8.13,7.85,7.85,1100000,7.865,8.13,7.85,7.85,1100000,0.0,1.0
2011-05-06,7.79,8.04,7.76,7.96,845000,7.79,8.04,7.76,7.96,845000,0.0,1.0
2011-05-09,7.81,7.9,7.74,7.76,934300,7.81,7.9,7.74,7.76,934300,0.0,1.0
2011-05-10,7.92,8.03,7.82,7.82,996400,7.92,8.03,7.82,7.82,996400,0.0,1.0
2011-05-11,7.8,8.08,7.74,7.9,1100000,7.8,8.08,7.74,7.9,1100000,0.0,1.0
2011-05-12,7.77,7.83,7.62,7.74,929000,7.77,7.83,7.62,7.74,929000,0.0,1.0
2011-05-13,7.69,7.82,7.63,7.77,1530300,7.69,7.82,7.63,7.77,1530300,0.0,1.0
2011-05-16,7.49,7.88,7.49,7.77,1053700,7.49,7.88,7.49,7.77,1053700,0.0,1.0
2011-05-17,7.55,7.62,7.25,7.45,1083400,7.55,7.62,7.25,7.45,1083400,0.0,1.0
2011-05-18,7.69,7.74,7.52,7.55,608100,7.69,7.74,7.52,7.55,608100,0.0,1.0
2011-05-19,7.66,7.82,7.53,7.74,694000,7.66,7.82,7.53,7.74,694000,0.0,1.0
2011-05-20,7.56,7.73,7.52,7.62,828300,7.56,7.73,7.52,7.62,828300,0.0,1.0
2011-05-23,7.47,7.54,7.33,7.5,2000000,7.47,7.54,7.33,7.5,2000000,0.0,1.0
2011-05-24,7.43,7.57,7.39,7.5,2297200,7.43,7.57,7.39,7.5,2297200,0.0,1.0
2011-05-25,7.72,7.82,7.39,7.44,1908400,7.72,7.82,7.39,7.44,1908400,0.0,1.0
2011-05-26,7.83,7.93,7.6105,7.72,953600,7.83,7.93,7.6105,7.72,953600,0.0,1.0
2011-05-27,7.76,8.04,7.71,7.86,1052100,7.76,8.04,7.71,7.86,1052100,0.0,1.0
2011-05-31,7.79,7.85,7.58,7.83,1159000,7.79,7.85,7.58,7.83,1159000,0.0,1.0
2011-06-01,7.42,7.82,7.4,7.79,1779400,7.42,7.82,7.4,7.79,1779400,0.0,1.0
2011-06-02,7.51,7.6,7.46,7.47,885300,7.51,7.6,7.46,7.47,885300,0.0,1.0
2011-06-03,7.28,7.53,7.25,7.39,1053300,7.28,7.53,7.25,7.39,1053300,0.0,1.0
2011-06-06,7.09,7.28,7.075,7.19,838700,7.09,7.28,7.075,7.19,838700,0.0,1.0
2011-06-07,7.12,7.25,7.06,7.13,587800,7.12,7.25,7.06,7.13,587800,0.0,1.0
2011-06-08,6.95,7.13,6.91,7.08,1250600,6.95,7.13,6.91,7.08,1250600,0.0,1.0
2011-06-09,6.91,7.05,6.91,6.97,844700,6.91,7.05,6.91,6.97,844700,0.0,1.0
2011-06-10,6.71,7.02,6.66,6.9,1101700,6.71,7.02,6.66,6.9,1101700,0.0,1.0
2011-06-13,6.78,6.89,6.64,6.72,896100,6.78,6.89,6.64,6.72,896100,0.0,1.0
2011-06-14,6.91,6.94,6.77,6.84,898200,6.91,6.94,6.77,6.84,898200,0.0,1.0
2011-06-15,6.83,6.885,6.76,6.84,990800,6.83,6.885,6.76,6.84,990800,0.0,1.0
2011-06-16,6.97,6.99,6.75,6.82,1236900,6.97,6.99,6.75,6.82,1236900,0.0,1.0
2011-06-17,6.935,7.12,6.88,7.01,1319300,6.935,7.12,6.88,7.01,1319300,0.0,1.0
2011-06-20,6.9,7.0,6.82,6.99,1045600,6.9,7.0,6.82,6.99,1045600,0.0,1.0
2011-06-21,7.15,7.19,6.9,6.92,1173700,7.15,7.19,6.9,6.92,1173700,0.0,1.0
2011-06-22,7.1,7.24,7.08,7.1,698600,7.1,7.24,7.08,7.1,698600,0.0,1.0
2011-06-23,7.27,7.28,6.86,7.05,1220900,7.27,7.28,6.86,7.05,1220900,0.0,1.0
2011-06-24,7.06,7.32,7.0568,7.28,910700,7.06,7.32,7.0568,7.28,910700,0.0,1.0
2011-06-27,7.06,7.13,6.95,7.07,749900,7.06,7.13,6.95,7.07,749900,0.0,1.0
2011-06-28,7.15,7.22,7.03,7.11,497900,7.15,7.22,7.03,7.11,497900,0.0,1.0
2011-06-29,7.16,7.19,7.07,7.17,343900,7.16,7.19,7.07,7.17,343900,0.0,1.0
2011-06-30,7.23,7.26,7.09,7.15,682200,7.23,7.26,7.09,7.15,682200,0.0,1.0
2011-07-01,7.46,7.49,7.12,7.25,687600,7.46,7.49,7.12,7.25,687600,0.0,1.0
2011-07-05,7.23,7.45,7.21,7.4,737300,7.23,7.45,7.21,7.4,737300,0.0,1.0
2011-07-06,7.13,7.23,7.06,7.19,844000,7.13,7.23,7.06,7.19,844000,0.0,1.0
2011-07-07,7.25,7.3,7.13,7.18,907000,7.25,7.3,7.13,7.18,907000,0.0,1.0
2011-07-08,7.1,7.2389,7.04,7.16,526500,7.1,7.2389,7.04,7.16,526500,0.0,1.0
2011-07-11,6.86,7.04,6.85,6.99,750000,6.86,7.04,6.85,6.99,750000,0.0,1.0
2011-07-12,6.87,6.94,6.82,6.85,725900,6.87,6.94,6.82,6.85,725900,0.0,1.0
2011-07-13,6.85,7.0,6.83,6.9,507200,6.85,7.0,6.83,6.9,507200,0.0,1.0
2011-07-14,6.69,6.94,6.66,6.85,797700,6.69,6.94,6.66,6.85,797700,0.0,1.0
2011-07-15,6.84,6.95,6.67,6.71,691100,6.84,6.95,6.67,6.71,691100,0.0,1.0
2011-07-18,6.83,6.86,6.7,6.79,662600,6.83,6.86,6.7,6.79,662600,0.0,1.0
2011-07-19,7.08,7.08,6.73,6.88,488100,7.08,7.08,6.73,6.88,488100,0.0,1.0
2011-07-20,7.06,7.12,6.81,7.05,457000,7.06,7.12,6.81,7.05,457000,0.0,1.0
2011-07-21,6.46,7.06,6.35,6.97,5425700,6.46,7.06,6.35,6.97,5425700,0.0,1.0
2011-07-22,6.2,6.48,5.91,6.09,2623900,6.2,6.48,5.91,6.09,2623900,0.0,1.0
2011-07-25,6.03,6.2,6.0,6.11,1540300,6.03,6.2,6.0,6.11,1540300,0.0,1.0
2011-07-26,6.17,6.17,6.01,6.05,1598400,6.17,6.17,6.01,6.05,1598400,0.0,1.0
2011-07-27,5.8,6.24,5.8,6.1,1401100,5.8,6.24,5.8,6.1,1401100,0.0,1.0
2011-07-28,5.44,5.91,5.41,5.8,3555700,5.44,5.91,5.41,5.8,3555700,0.0,1.0
2011-07-29,5.43,5.46,5.275,5.36,2016300,5.43,5.46,5.275,5.36,2016300,0.0,1.0
2011-08-01,5.555,5.65,5.34,5.53,1354500,5.555,5.65,5.34,5.53,1354500,0.0,1.0
2011-08-02,5.55,5.65,5.53,5.53,1277500,5.55,5.65,5.53,5.53,1277500,0.0,1.0
2011-08-03,5.62,5.64,5.36,5.58,763700,5.62,5.64,5.36,5.58,763700,0.0,1.0
2011-08-04,5.44,5.63,5.44,5.55,1542600,5.44,5.63,5.44,5.55,1542600,0.0,1.0
2011-08-05,5.55,5.69,5.34,5.55,1668500,5.55,5.69,5.34,5.55,1668500,0.0,1.0
2011-08-08,5.0,5.595,4.99,5.37,2034300,5.0,5.595,4.99,5.37,2034300,0.0,1.0
2011-08-09,5.31,5.31,4.73,5.13,1688900,5.31,5.31,4.73,5.13,1688900,0.0,1.0
2011-08-10,4.88,5.29,4.85,5.11,1490900,4.88,5.29,4.85,5.11,1490900,0.0,1.0
2011-08-11,5.42,5.5,4.9,5.05,1820900,5.42,5.5,4.9,5.05,1820900,0.0,1.0
2011-08-12,5.4,5.4973,5.22,5.46,962500,5.4,5.4973,5.22,5.46,962500,0.0,1.0
2011-08-15,5.58,5.59,5.26,5.46,376600,5.58,5.59,5.26,5.46,376600,0.0,1.0
2011-08-16,5.41,5.56,5.35,5.53,797000,5.41,5.56,5.35,5.53,797000,0.0,1.0
2011-08-17,5.29,5.49,5.25,5.46,1252600,5.29,5.49,5.25,5.46,1252600,0.0,1.0
2011-08-18,4.94,5.14,4.87,5.1,1992700,4.94,5.14,4.87,5.1,1992700,0.0,1.0
2011-08-19,4.74,5.03,4.735,4.82,1575400,4.74,5.03,4.735,4.82,1575400,0.0,1.0
2011-08-22,4.66,4.93,4.6,4.91,1578200,4.66,4.93,4.6,4.91,1578200,0.0,1.0
2011-08-23,4.97,5.001,4.5924,4.7,1518600,4.97,5.001,4.5924,4.7,1518600,0.0,1.0
2011-08-24,4.9,4.97,4.7,4.94,1291600,4.9,4.97,4.7,4.94,1291600,0.0,1.0
2011-08-25,4.78,4.99,4.73,4.95,1318400,4.78,4.99,4.73,4.95,1318400,0.0,1.0
2011-08-26,4.85,4.965,4.69,4.73,1246400,4.85,4.965,4.69,4.73,1246400,0.0,1.0
2011-08-29,4.92,5.038,4.83,4.94,1784200,4.92,5.038,4.83,4.94,1784200,0.0,1.0
2011-08-30,4.88,4.94,4.785,4.88,1718300,4.88,4.94,4.785,4.88,1718300,0.0,1.0
2011-08-31,4.77,4.96,4.76,4.92,2035500,4.77,4.96,4.76,4.92,2035500,0.0,1.0
2011-09-01,4.72,4.88,4.7,4.79,1416100,4.72,4.88,4.7,4.79,1416100,0.0,1.0
2011-09-02,4.59,4.75,4.58,4.62,1146000,4.59,4.75,4.58,4.62,1146000,0.0,1.0
2011-09-06,4.48,4.61,4.44,4.5,1438200,4.48,4.61,4.44,4.5,1438200,0.0,1.0
2011-09-07,4.8,4.83,4.56,4.58,1554700,4.8,4.83,4.56,4.58,1554700,0.0,1.0
2011-09-08,4.63,5.03,4.57,4.79,1586900,4.63,5.03,4.57,4.79,1586900,0.0,1.0
2011-09-09,4.51,4.68,4.41,4.56,1541700,4.51,4.68,4.41,4.56,1541700,0.0,1.0
2011-09-12,4.54,4.6,4.4,4.45,996000,4.54,4.6,4.4,4.45,996000,0.0,1.0
2011-09-13,4.69,4.7,4.45,4.55,1190000,4.69,4.7,4.45,4.55,1190000,0.0,1.0
2011-09-14,4.82,4.9,4.61,4.77,2295300,4.82,4.9,4.61,4.77,2295300,0.0,1.0
2011-09-15,4.9,4.99,4.85,4.87,764000,4.9,4.99,4.85,4.87,764000,0.0,1.0
2011-09-16,4.8,4.95,4.74,4.94,3144100,4.8,4.95,4.74,4.94,3144100,0.0,1.0
2011-09-19,4.71,4.8,4.63,4.73,828700,4.71,4.8,4.63,4.73,828700,0.0,1.0
2011-09-20,4.56,4.83,4.55,4.75,805700,4.56,4.83,4.55,4.75,805700,0.0,1.0
2011-09-21,4.4,4.69,4.4,4.57,1095200,4.4,4.69,4.4,4.57,1095200,0.0,1.0
2011-09-22,4.33,4.37,4.19,4.24,1384200,4.33,4.37,4.19,4.24,1384200,0.0,1.0
2011-09-23,4.34,4.42,4.25,4.33,887200,4.34,4.42,4.25,4.33,887200,0.0,1.0
2011-09-26,4.33,4.54,4.2,4.37,1159000,4.33,4.54,4.2,4.37,1159000,0.0,1.0
2011-09-27,4.53,4.69,4.33,4.44,1125800,4.53,4.69,4.33,4.44,1125800,0.0,1.0
2011-09-28,4.25,4.63,4.25,4.55,975400,4.25,4.63,4.25,4.55,975400,0.0,1.0
2011-09-29,4.39,4.62,4.21,4.37,834900,4.39,4.62,4.21,4.37,834900,0.0,1.0
2011-09-30,4.26,4.4482,4.25,4.29,925900,4.26,4.4482,4.25,4.29,925900,0.0,1.0
2011-10-03,3.89,4.26,3.89,4.21,1177000,3.89,4.26,3.89,4.21,1177000,0.0,1.0
2011-10-04,4.27,4.3,3.85,3.85,1241500,4.27,4.3,3.85,3.85,1241500,0.0,1.0
2011-10-05,4.37,4.42,4.18,4.27,722200,4.37,4.42,4.18,4.27,722200,0.0,1.0
2011-10-06,4.51,4.52,4.31,4.34,583200,4.51,4.52,4.31,4.34,583200,0.0,1.0
2011-10-07,4.38,4.51,4.29,4.51,1029200,4.38,4.51,4.29,4.51,1029200,0.0,1.0
2011-10-10,4.65,4.68,4.4,4.49,764700,4.65,4.68,4.4,4.49,764700,0.0,1.0
2011-10-11,4.64,4.71,4.52,4.59,504500,4.64,4.71,4.52,4.59,504500,0.0,1.0
2011-10-12,4.79,4.8,4.6504,4.7,725600,4.79,4.8,4.6504,4.7,725600,0.0,1.0
2011-10-13,4.68,4.77,4.55,4.73,596700,4.68,4.77,4.55,4.73,596700,0.0,1.0
2011-10-14,4.78,4.82,4.62,4.74,448900,4.78,4.82,4.62,4.74,448900,0.0,1.0
2011-10-17,4.43,4.738,4.39,4.71,1772800,4.43,4.738,4.39,4.71,1772800,0.0,1.0
2011-10-18,4.69,4.73,4.37,4.45,709700,4.69,4.73,4.37,4.45,709700,0.0,1.0
2011-10-19,4.46,4.84,4.4,4.66,747000,4.46,4.84,4.4,4.66,747000,0.0,1.0
2011-10-20,4.44,4.49,4.25,4.49,799100,4.44,4.49,4.25,4.49,799100,0.0,1.0
2011-10-21,4.67,4.68,4.55,4.55,635700,4.67,4.68,4.55,4.55,635700,0.0,1.0
2011-10-24,4.85,4.89,4.6,4.69,613200,4.85,4.89,4.6,4.69,613200,0.0,1.0
2011-10-25,4.78,4.91,4.75,4.81,670300,4.78,4.91,4.75,4.81,670300,0.0,1.0
2011-10-26,4.79,4.88,4.64,4.86,703000,4.79,4.88,4.64,4.86,703000,0.0,1.0
2011-10-27,5.17,5.18,4.69,4.89,1729600,5.17,5.18,4.69,4.89,1729600,0.0,1.0
2011-10-28,5.62,5.85,5.38,5.5,1991800,5.62,5.85,5.38,5.5,1991800,0.0,1.0
2011-10-31,5.5,5.61,5.42,5.5,1840200,5.5,5.61,5.42,5.5,1840200,0.0,1.0
2011-11-01,5.3,5.47,5.09,5.21,1299800,5.3,5.47,5.09,5.21,1299800,0.0,1.0
2011-11-02,5.52,5.55,5.36,5.45,1295900,5.52,5.55,5.36,5.45,1295900,0.0,1.0
2011-11-03,5.66,5.69,5.4,5.61,767600,5.66,5.69,5.4,5.61,767600,0.0,1.0
2011-11-04,5.63,5.67,5.48,5.59,520900,5.63,5.67,5.48,5.59,520900,0.0,1.0
2011-11-07,5.59,5.64,5.34,5.61,1046100,5.59,5.64,5.34,5.61,1046100,0.0,1.0
2011-11-08,5.72,5.74,5.49,5.62,1009600,5.72,5.74,5.49,5.62,1009600,0.0,1.0
2011-11-09,5.38,5.58,5.35,5.53,1100800,5.38,5.58,5.35,5.53,1100800,0.0,1.0
2011-11-10,5.46,5.5,5.3,5.5,794400,5.46,5.5,5.3,5.5,794400,0.0,1.0
2011-11-11,5.7,5.71,5.49,5.56,1055200,5.7,5.71,5.49,5.56,1055200,0.0,1.0
2011-11-14,5.64,5.75,5.56,5.66,819400,5.64,5.75,5.56,5.66,819400,0.0,1.0
2011-11-15,5.64,5.67,5.47,5.6,1340300,5.64,5.67,5.47,5.6,1340300,0.0,1.0
2011-11-16,5.49,5.66,5.45,5.56,783500,5.49,5.66,5.45,5.56,783500,0.0,1.0
2011-11-17,5.41,5.64,5.29,5.48,827400,5.41,5.64,5.29,5.48,827400,0.0,1.0
2011-11-18,5.32,5.43,5.24,5.4,1193900,5.32,5.43,5.24,5.4,1193900,0.0,1.0
2011-11-21,5.02,5.19,5.0,5.19,1111400,5.02,5.19,5.0,5.19,1111400,0.0,1.0
2011-11-22,5.08,5.1,4.88,5.03,1172400,5.08,5.1,4.88,5.03,1172400,0.0,1.0
2011-11-23,4.72,5.06,4.7,5.02,1089400,4.72,5.06,4.7,5.02,1089400,0.0,1.0
2011-11-25,4.63,4.8,4.63,4.68,370200,4.63,4.8,4.63,4.68,370200,0.0,1.0
2011-11-28,5.01,5.07,4.83,4.83,1046100,5.01,5.07,4.83,4.83,1046100,0.0,1.0
2011-11-29,4.97,5.01,4.86,5.01,1452500,4.97,5.01,4.86,5.01,1452500,0.0,1.0
2011-11-30,5.37,5.372,5.01,5.01,1551200,5.37,5.372,5.01,5.01,1551200,0.0,1.0
2011-12-01,5.33,5.41,5.25,5.33,801900,5.33,5.41,5.25,5.33,801900,0.0,1.0
2011-12-02,5.31,5.55,5.275,5.43,771200,5.31,5.55,5.275,5.43,771200,0.0,1.0
2011-12-05,5.48,5.62,5.34,5.38,953800,5.48,5.62,5.34,5.38,953800,0.0,1.0
2011-12-06,5.46,5.55,5.37,5.49,637400,5.46,5.55,5.37,5.49,637400,0.0,1.0
2011-12-07,5.42,5.45,5.28,5.44,741300,5.42,5.45,5.28,5.44,741300,0.0,1.0
2011-12-08,5.02,5.38,5.02,5.36,892700,5.02,5.38,5.02,5.36,892700,0.0,1.0
2011-12-09,5.3,5.34,5.0,5.04,1070600,5.3,5.34,5.0,5.04,1070600,0.0,1.0
2011-12-12,5.25,5.26,5.11,5.19,529300,5.25,5.26,5.11,5.19,529300,0.0,1.0
2011-12-13,5.02,5.34,4.99,5.3,715600,5.02,5.34,4.99,5.3,715600,0.0,1.0
2011-12-14,4.86,5.1384,4.86,4.99,725800,4.86,5.1384,4.86,4.99,725800,0.0,1.0
2011-12-15,4.78,5.14,4.72,4.94,1017700,4.78,5.14,4.72,4.94,1017700,0.0,1.0
2011-12-16,5.03,5.06,4.81,4.84,2100300,5.03,5.06,4.81,4.84,2100300,0.0,1.0
2011-12-19,4.87,5.1,4.86,5.07,754300,4.87,5.1,4.86,5.07,754300,0.0,1.0
2011-12-20,5.16,5.2,4.88,5.0,865800,5.16,5.2,4.88,5.0,865800,0.0,1.0
2011-12-21,5.13,5.191,4.93,5.17,693600,5.13,5.191,4.93,5.17,693600,0.0,1.0
2011-12-22,5.18,5.25,4.98,5.14,386000,5.18,5.25,4.98,5.14,386000,0.0,1.0
2011-12-23,5.16,5.2193,5.14,5.2,257300,5.16,5.2193,5.14,5.2,257300,0.0,1.0
2011-12-27,5.18,5.2,5.07,5.09,425800,5.18,5.2,5.07,5.09,425800,0.0,1.0
2011-12-28,5.04,5.18,5.0,5.18,452400,5.04,5.18,5.0,5.18,452400,0.0,1.0
2011-12-29,5.13,5.17,5.04,5.08,349900,5.13,5.17,5.04,5.08,349900,0.0,1.0
2011-12-30,5.04,5.15,5.03,5.11,399300,5.04,5.15,5.03,5.11,399300,0.0,1.0
2012-01-03,5.17,5.28,5.08,5.2,856700,5.17,5.28,5.08,5.2,856700,0.0,1.0
2012-01-04,4.95,5.09,4.95,5.09,795600,4.95,5.09,4.95,5.09,795600,0.0,1.0
2012-01-05,4.98,5.0,4.82,4.88,823800,4.98,5.0,4.82,4.88,823800,0.0,1.0
2012-01-06,5.13,5.14,4.96,4.99,632900,5.13,5.14,4.96,4.99,632900,0.0,1.0
2012-01-09,5.16,5.2,5.06,5.14,524300,5.16,5.2,5.06,5.14,524300,0.0,1.0
2012-01-10,5.29,5.35,5.2,5.23,725400,5.29,5.35,5.2,5.23,725400,0.0,1.0
2012-01-11,5.28,5.35,5.22,5.25,177224,5.28,5.35,5.22,5.25,177224,0.0,1.0
2012-01-12,5.33,5.35,5.145,5.28,183611,5.33,5.35,5.145,5.28,183611,0.0,1.0
2012-01-13,5.23,5.33,5.19,5.24,422400,5.23,5.33,5.19,5.24,422400,0.0,1.0
2012-01-17,5.2,5.29,5.18,5.27,658700,5.2,5.29,5.18,5.27,658700,0.0,1.0
2012-01-18,5.46,5.465,5.1,5.2,910300,5.46,5.465,5.1,5.2,910300,0.0,1.0
2012-01-19,5.66,5.66,5.5,5.5,753600,5.66,5.66,5.5,5.5,753600,0.0,1.0
2012-01-20,5.67,5.69,5.51,5.61,434100,5.67,5.69,5.51,5.61,434100,0.0,1.0
2012-01-23,5.82,5.92,5.6,5.65,776200,5.82,5.92,5.6,5.65,776200,0.0,1.0
2012-01-24,5.81,5.91,5.71,5.77,884300,5.81,5.91,5.71,5.77,884300,0.0,1.0
2012-01-25,5.9,5.92,5.63,5.79,678100,5.9,5.92,5.63,5.79,678100,0.0,1.0
2012-01-26,5.95,5.98,5.84,5.92,547900,5.95,5.98,5.84,5.92,547900,0.0,1.0
2012-01-27,5.99,6.07,5.85,5.9,609900,5.99,6.07,5.85,5.9,609900,0.0,1.0
2012-01-30,5.91,6.08,5.83,5.9,643800,5.91,6.08,5.83,5.9,643800,0.0,1.0
2012-01-31,5.88,6.05,5.81,5.98,1161700,5.88,6.05,5.81,5.98,1161700,0.0,1.0
2012-02-01,6.33,6.81,5.825,5.9,2983000,6.33,6.81,5.825,5.9,2983000,0.0,1.0
2012-02-02,6.27,6.54,6.11,6.32,1086400,6.27,6.54,6.11,6.32,1086400,0.0,1.0
2012-02-03,6.39,6.53,6.36,6.38,729700,6.39,6.53,6.36,6.38,729700,0.0,1.0
2012-02-06,6.34,6.43,6.27,6.33,480800,6.34,6.43,6.27,6.33,480800,0.0,1.0
2012-02-07,6.62,6.69,6.22,6.22,1119500,6.62,6.69,6.22,6.22,1119500,0.0,1.0
2012-02-08,6.68,6.7,6.49,6.62,654000,6.68,6.7,6.49,6.62,654000,0.0,1.0
2012-02-09,6.52,6.68,6.515,6.68,421000,6.52,6.68,6.515,6.68,421000,0.0,1.0
2012-02-10,6.34,6.52,6.31,6.42,491700,6.34,6.52,6.31,6.42,491700,0.0,1.0
2012-02-13,6.51,6.53,6.39,6.4,433500,6.51,6.53,6.39,6.4,433500,0.0,1.0
2012-02-14,6.33,6.495,6.26,6.47,395800,6.33,6.495,6.26,6.47,395800,0.0,1.0
2012-02-15,6.27,6.4,6.19,6.4,492600,6.27,6.4,6.19,6.4,492600,0.0,1.0
2012-02-16,6.52,6.52,6.11,6.26,573900,6.52,6.52,6.11,6.26,573900,0.0,1.0
2012-02-17,6.33,6.545,6.29,6.52,440400,6.33,6.545,6.29,6.52,440400,0.0,1.0
2012-02-21,6.25,6.38,6.215,6.33,421800,6.25,6.38,6.215,6.33,421800,0.0,1.0
2012-02-22,6.1,6.23,6.07,6.23,491200,6.1,6.23,6.07,6.23,491200,0.0,1.0
2012-02-23,6.39,6.39,6.0,6.022,711600,6.39,6.39,6.0,6.022,711600,0.0,1.0
2012-02-24,6.18,6.4,6.18,6.37,582100,6.18,6.4,6.18,6.37,582100,0.0,1.0
2012-02-27,6.29,6.35,6.02,6.11,487500,6.29,6.35,6.02,6.11,487500,0.0,1.0
2012-02-28,6.14,6.34,6.1,6.28,650300,6.14,6.34,6.1,6.28,650300,0.0,1.0
2012-02-29,5.89,6.1999,5.87,6.13,895500,5.89,6.1999,5.87,6.13,895500,0.0,1.0
2012-03-01,5.85,6.1,5.84,5.91,903600,5.85,6.1,5.84,5.91,903600,0.0,1.0
2012-03-02,6.0,6.03,5.71,5.85,1133100,6.0,6.03,5.71,5.85,1133100,0.0,1.0
2012-03-05,5.75,5.98,5.7,5.98,634200,5.75,5.98,5.7,5.98,634200,0.0,1.0
2012-03-06,5.57,5.76,5.52,5.66,757900,5.57,5.76,5.52,5.66,757900,0.0,1.0
2012-03-07,5.7,5.74,5.51,5.59,408900,5.7,5.74,5.51,5.59,408900,0.0,1.0
2012-03-08,5.77,5.91,5.59,5.75,553700,5.77,5.91,5.59,5.75,553700,0.0,1.0
2012-03-09,5.82,5.98,5.57,5.77,570000,5.82,5.98,5.57,5.77,570000,0.0,1.0
2012-03-12,5.74,5.85,5.67,5.85,243600,5.74,5.85,5.67,5.85,243600,0.0,1.0
2012-03-13,6.0,6.0,5.82,5.83,615000,6.0,6.0,5.82,5.83,615000,0.0,1.0
2012-03-14,5.61,5.97,5.5899,5.97,1094700,5.61,5.97,5.5899,5.97,1094700,0.0,1.0
2012-03-15,5.35,5.63,5.31,5.63,2807600,5.35,5.63,5.31,5.63,2807600,0.0,1.0
2012-03-16,5.33,5.44,5.3,5.38,2267400,5.33,5.44,5.3,5.38,2267400,0.0,1.0
2012-03-19,5.51,5.58,5.32,5.32,951600,5.51,5.58,5.32,5.32,951600,0.0,1.0
2012-03-20,5.53,5.56,5.39,5.49,738200,5.53,5.56,5.39,5.49,738200,0.0,1.0
2012-03-21,5.55,5.63,5.52,5.54,757200,5.55,5.63,5.52,5.54,757200,0.0,1.0
2012-03-22,5.48,5.53,5.45,5.47,700500,5.48,5.53,5.45,5.47,700500,0.0,1.0
2012-03-23,5.44,5.48,5.41,5.47,793000,5.44,5.48,5.41,5.47,793000,0.0,1.0
2012-03-26,5.66,5.69,5.51,5.54,760900,5.66,5.69,5.51,5.54,760900,0.0,1.0
2012-03-27,5.62,5.7,5.58,5.66,685400,5.62,5.7,5.58,5.66,685400,0.0,1.0
2012-03-28,5.56,5.66,5.41,5.61,592100,5.56,5.66,5.41,5.61,592100,0.0,1.0
2012-03-29,5.54,5.55,5.45,5.51,496300,5.54,5.55,5.45,5.51,496300,0.0,1.0
2012-03-30,5.47,5.61,5.46,5.6,732700,5.47,5.61,5.46,5.6,732700,0.0,1.0
2012-04-02,5.41,5.54,5.38,5.44,906200,5.41,5.54,5.38,5.44,906200,0.0,1.0
2012-04-03,5.3,5.52,5.29,5.4,807800,5.3,5.52,5.29,5.4,807800,0.0,1.0
2012-04-04,5.18,5.23,5.1107,5.22,697100,5.18,5.23,5.1107,5.22,697100,0.0,1.0
2012-04-05,5.14,5.181,5.0999,5.14,599100,5.14,5.181,5.0999,5.14,599100,0.0,1.0
2012-04-09,4.96,5.04,4.95,5.01,864400,4.96,5.04,4.95,5.01,864400,0.0,1.0
2012-04-10,4.75,4.92,4.7,4.92,2519200,4.75,4.92,4.7,4.92,2519200,0.0,1.0
2012-04-11,4.895,4.91,4.75,4.79,839800,4.895,4.91,4.75,4.79,839800,0.0,1.0
2012-04-12,4.93,4.98,4.9,4.9,1339300,4.93,4.98,4.9,4.9,1339300,0.0,1.0
2012-04-13,4.81,4.94,4.8,4.91,508900,4.81,4.94,4.8,4.91,508900,0.0,1.0
2012-04-16,4.81,4.864,4.72,4.82,423400,4.81,4.864,4.72,4.82,423400,0.0,1.0
2012-04-17,4.86,4.93,4.73,4.85,532400,4.86,4.93,4.73,4.85,532400,0.0,1.0
2012-04-18,4.7,4.81,4.68,4.81,595500,4.7,4.81,4.68,4.81,595500,0.0,1.0
2012-04-19,4.67,4.75,4.645,4.69,603800,4.67,4.75,4.645,4.69,603800,0.0,1.0
2012-04-20,4.56,4.73,4.54,4.73,1114100,4.56,4.73,4.54,4.73,1114100,0.0,1.0
2012-04-23,4.46,4.56,4.4,4.5,1048800,4.46,4.56,4.4,4.5,1048800,0.0,1.0
2012-04-24,4.58,4.64,4.46,4.49,815700,4.58,4.64,4.46,4.49,815700,0.0,1.0
2012-04-25,4.62,4.88,4.55,4.82,1277700,4.62,4.88,4.55,4.82,1277700,0.0,1.0
2012-04-26,4.7,4.73,4.58,4.62,501400,4.7,4.73,4.58,4.62,501400,0.0,1.0
2012-04-27,4.7,4.78,4.48,4.7,1492000,4.7,4.78,4.48,4.7,1492000,0.0,1.0
2012-04-30,4.72,4.76,4.64,4.68,686300,4.72,4.76,4.64,4.68,686300,0.0,1.0
2012-05-01,4.71,4.92,4.69,4.71,1613200,4.71,4.92,4.69,4.71,1613200,0.0,1.0
2012-05-02,4.63,4.76,4.62,4.67,637900,4.63,4.76,4.62,4.67,637900,0.0,1.0
2012-05-03,4.51,4.66,4.46,4.61,518400,4.51,4.66,4.46,4.61,518400,0.0,1.0
2012-05-04,4.4,4.63,4.3899,4.48,616400,4.4,4.63,4.3899,4.48,616400,0.0,1.0
2012-05-07,4.3,4.4,4.27,4.37,665100,4.3,4.4,4.27,4.37,665100,0.0,1.0
2012-05-08,4.39,4.39,4.24,4.25,1601900,4.39,4.39,4.24,4.25,1601900,0.0,1.0
2012-05-09,4.4,4.4,4.26,4.31,1067300,4.4,4.4,4.26,4.31,1067300,0.0,1.0
2012-05-10,4.29,4.47,4.27,4.43,689000,4.29,4.47,4.27,4.43,689000,0.0,1.0
2012-05-11,4.23,4.409,4.21,4.24,781400,4.23,4.409,4.21,4.24,781400,0.0,1.0
2012-05-14,4.29,4.33,4.17,4.17,644500,4.29,4.33,4.17,4.17,644500,0.0,1.0
2012-05-15,4.32,4.37,4.245,4.3,668700,4.32,4.37,4.245,4.3,668700,0.0,1.0
2012-05-16,4.26,4.39,4.26,4.33,440100,4.26,4.39,4.26,4.33,440100,0.0,1.0
2012-05-17,4.18,4.28,4.17,4.26,738400,4.18,4.28,4.17,4.26,738400,0.0,1.0
2012-05-18,4.09,4.2101,4.09,4.17,790800,4.09,4.2101,4.09,4.17,790800,0.0,1.0
2012-05-21,4.3,4.32,4.1,4.12,482200,4.3,4.32,4.1,4.12,482200,0.0,1.0
2012-05-22,4.19,4.32,4.14,4.29,644700,4.19,4.32,4.14,4.29,644700,0.0,1.0
2012-05-23,4.23,4.24,4.12,4.14,573000,4.23,4.24,4.12,4.14,573000,0.0,1.0
2012-05-24,4.21,4.3,4.11,4.24,1185800,4.21,4.3,4.11,4.24,1185800,0.0,1.0
2012-05-25,4.25,4.31,4.1516,4.2,400200,4.25,4.31,4.1516,4.2,400200,0.0,1.0
2012-05-29,4.39,4.39,4.28,4.29,474900,4.39,4.39,4.28,4.29,474900,0.0,1.0
2012-05-30,4.29,4.38,4.275,4.33,840600,4.29,4.38,4.275,4.33,840600,0.0,1.0
2012-05-31,4.39,4.43,4.18,4.29,932400,4.39,4.43,4.18,4.29,932400,0.0,1.0
2012-06-01,4.16,4.37,4.16,4.26,656000,4.16,4.37,4.16,4.26,656000,0.0,1.0
2012-06-04,4.18,4.29,4.13,4.19,471400,4.18,4.29,4.13,4.19,471400,0.0,1.0
2012-06-05,4.33,4.36,4.1215,4.14,305000,4.33,4.36,4.1215,4.14,305000,0.0,1.0
2012-06-06,4.39,4.415,4.3206,4.37,635300,4.39,4.415,4.3206,4.37,635300,0.0,1.0
2012-06-07,4.38,4.5,4.35,4.46,668500,4.38,4.5,4.35,4.46,668500,0.0,1.0
2012-06-08,4.42,4.44,4.33,4.37,366800,4.42,4.44,4.33,4.37,366800,0.0,1.0
2012-06-11,4.17,4.5,4.17,4.5,896100,4.17,4.5,4.17,4.5,896100,0.0,1.0
2012-06-12,4.2,4.28,4.16,4.26,934400,4.2,4.28,4.16,4.26,934400,0.0,1.0
2012-06-13,4.11,4.25,4.11,4.21,476400,4.11,4.25,4.11,4.21,476400,0.0,1.0
2012-06-14,4.18,4.185,4.1,4.14,387600,4.18,4.185,4.1,4.14,387600,0.0,1.0
2012-06-15,4.23,4.31,4.14,4.16,834100,4.23,4.31,4.14,4.16,834100,0.0,1.0
2012-06-18,4.2,4.22,4.16,4.19,375800,4.2,4.22,4.16,4.19,375800,0.0,1.0
2012-06-19,4.21,4.32,4.205,4.23,552900,4.21,4.32,4.205,4.23,552900,0.0,1.0
2012-06-20,4.28,4.3,4.23,4.23,389900,4.28,4.3,4.23,4.23,389900,0.0,1.0
2012-06-21,4.11,4.3,4.11,4.29,446700,4.11,4.3,4.11,4.29,446700,0.0,1.0
2012-06-22,4.18,4.21,4.1,4.16,1838200,4.18,4.21,4.1,4.16,1838200,0.0,1.0
2012-06-25,4.05,4.14,4.0,4.13,764500,4.05,4.14,4.0,4.13,764500,0.0,1.0
2012-06-26,4.18,4.21,4.03,4.05,984800,4.18,4.21,4.03,4.05,984800,0.0,1.0
2012-06-27,4.24,4.26,4.17,4.19,416400,4.24,4.26,4.17,4.19,416400,0.0,1.0
2012-06-28,4.09,4.23,4.04,4.18,426200,4.09,4.23,4.04,4.18,426200,0.0,1.0
2012-06-29,4.26,4.29,4.07,4.2,667900,4.26,4.29,4.07,4.2,667900,0.0,1.0
2012-07-02,4.37,4.38,4.19,4.28,519200,4.37,4.38,4.19,4.28,519200,0.0,1.0
2012-07-03,4.31,4.32,4.19,4.27,543100,4.31,4.32,4.19,4.27,543100,0.0,1.0
2012-07-05,4.36,4.37,4.26,4.26,420100,4.36,4.37,4.26,4.26,420100,0.0,1.0
2012-07-06,4.23,4.33,4.23,4.29,433500,4.23,4.33,4.23,4.29,433500,0.0,1.0
2012-07-09,4.21,4.23,4.18,4.22,503800,4.21,4.23,4.18,4.22,503800,0.0,1.0
2012-07-10,4.23,4.25,4.2,4.23,334600,4.23,4.25,4.2,4.23,334600,0.0,1.0
2012-07-11,4.19,4.231,4.15,4.23,445700,4.19,4.231,4.15,4.23,445700,0.0,1.0
2012-07-12,4.01,4.14,3.96,4.14,592600,4.01,4.14,3.96,4.14,592600,0.0,1.0
2012-07-13,4.01,4.07,4.0,4.02,449300,4.01,4.07,4.0,4.02,449300,0.0,1.0
2012-07-16,3.93,4.06,3.89,4.01,357200,3.93,4.06,3.89,4.01,357200,0.0,1.0
2012-07-17,3.89,3.95,3.83,3.95,310300,3.89,3.95,3.83,3.95,310300,0.0,1.0
2012-07-18,4.07,4.07,3.87,3.89,443800,4.07,4.07,3.87,3.89,443800,0.0,1.0
2012-07-19,4.11,4.13,4.05,4.07,230600,4.11,4.13,4.05,4.07,230600,0.0,1.0
2012-07-20,4.01,4.06,3.98,4.05,368400,4.01,4.06,3.98,4.05,368400,0.0,1.0
2012-07-23,3.92,3.99,3.87,3.9,339400,3.92,3.99,3.87,3.9,339400,0.0,1.0
2012-07-24,3.77,3.95,3.76,3.95,462300,3.77,3.95,3.76,3.95,462300,0.0,1.0
2012-07-25,3.97,4.15,3.76,3.76,772600,3.97,4.15,3.76,3.76,772600,0.0,1.0
2012-07-26,4.01,4.09,3.97,4.04,500000,4.01,4.09,3.97,4.04,500000,0.0,1.0
2012-07-27,4.26,4.26,3.95,4.02,649500,4.26,4.26,3.95,4.02,649500,0.0,1.0
2012-07-30,4.24,4.3,4.21,4.26,474000,4.24,4.3,4.21,4.26,474000,0.0,1.0
2012-07-31,4.24,4.37,4.21,4.22,919500,4.24,4.37,4.21,4.22,919500,0.0,1.0
2012-08-01,4.23,4.38,4.21,4.28,579900,4.23,4.38,4.21,4.28,579900,0.0,1.0
2012-08-02,4.28,4.31,4.16,4.18,474900,4.28,4.31,4.16,4.18,474900,0.0,1.0
2012-08-03,4.38,4.47,4.31,4.38,570800,4.38,4.47,4.31,4.38,570800,0.0,1.0
2012-08-06,4.47,4.58,4.36,4.39,596600,4.47,4.58,4.36,4.39,596600,0.0,1.0
2012-08-07,4.49,4.63,4.44,4.49,574300,4.49,4.63,4.44,4.49,574300,0.0,1.0
2012-08-08,4.43,4.51,4.38,4.46,444400,4.43,4.51,4.38,4.46,444400,0.0,1.0
2012-08-09,4.45,4.47,4.38,4.41,373700,4.45,4.47,4.38,4.41,373700,0.0,1.0
2012-08-10,4.46,4.51,4.4,4.43,252900,4.46,4.51,4.4,4.43,252900,0.0,1.0
2012-08-13,4.47,4.52,4.45,4.45,286500,4.47,4.52,4.45,4.45,286500,0.0,1.0
2012-08-14,4.29,4.49,4.27,4.49,632100,4.29,4.49,4.27,4.49,632100,0.0,1.0
2012-08-15,4.42,4.45,4.21,4.26,306000,4.42,4.45,4.21,4.26,306000,0.0,1.0
2012-08-16,4.48,4.49,4.39,4.39,364000,4.48,4.49,4.39,4.39,364000,0.0,1.0
2012-08-17,4.49,4.49,4.4,4.46,392800,4.49,4.49,4.4,4.46,392800,0.0,1.0
2012-08-20,4.46,4.49,4.37,4.49,366500,4.46,4.49,4.37,4.49,366500,0.0,1.0
2012-08-21,4.41,4.49,4.4,4.46,467300,4.41,4.49,4.4,4.46,467300,0.0,1.0
2012-08-22,4.42,4.44,4.35,4.4,353700,4.42,4.44,4.35,4.4,353700,0.0,1.0
2012-08-23,4.315,4.41,4.23,4.4,637500,4.315,4.41,4.23,4.4,637500,0.0,1.0
2012-08-24,4.37,4.41,4.2201,4.29,335800,4.37,4.41,4.2201,4.29,335800,0.0,1.0
2012-08-27,4.48,4.49,4.38,4.38,265600,4.48,4.49,4.38,4.38,265600,0.0,1.0
2012-08-28,4.435,4.52,4.4,4.49,390800,4.435,4.52,4.4,4.49,390800,0.0,1.0
2012-08-29,4.57,4.58,4.4313,4.44,335600,4.57,4.58,4.4313,4.44,335600,0.0,1.0
2012-08-30,4.52,4.54,4.46,4.54,228800,4.52,4.54,4.46,4.54,228800,0.0,1.0
2012-08-31,4.57,4.62,4.46,4.58,334800,4.57,4.62,4.46,4.58,334800,0.0,1.0
2012-09-04,4.59,4.63,4.47,4.55,357900,4.59,4.63,4.47,4.55,357900,0.0,1.0
2012-09-05,4.58,4.76,4.54,4.62,797800,4.58,4.76,4.54,4.62,797800,0.0,1.0
2012-09-06,4.695,4.74,4.6,4.61,772400,4.695,4.74,4.6,4.61,772400,0.0,1.0
2012-09-07,4.78,4.79,4.6873,4.72,428700,4.78,4.79,4.6873,4.72,428700,0.0,1.0
2012-09-10,4.67,4.85,4.67,4.76,502400,4.67,4.85,4.67,4.76,502400,0.0,1.0
2012-09-11,4.75,4.76,4.64,4.68,538100,4.75,4.76,4.64,4.68,538100,0.0,1.0
2012-09-12,4.81,4.82,4.71,4.75,290500,4.81,4.82,4.71,4.75,290500,0.0,1.0
2012-09-13,4.915,4.95,4.81,4.82,458700,4.915,4.95,4.81,4.82,458700,0.0,1.0
2012-09-14,4.95,4.99,4.88,4.93,596300,4.95,4.99,4.88,4.93,596300,0.0,1.0
2012-09-17,4.86,4.96,4.82,4.94,381700,4.86,4.96,4.82,4.94,381700,0.0,1.0
2012-09-18,4.89,4.9,4.76,4.87,285600,4.89,4.9,4.76,4.87,285600,0.0,1.0
2012-09-19,4.86,4.89,4.8,4.88,321400,4.86,4.89,4.8,4.88,321400,0.0,1.0
2012-09-20,4.75,4.84,4.71,4.81,293800,4.75,4.84,4.71,4.81,293800,0.0,1.0
2012-09-21,4.83,4.84,4.76,4.84,662100,4.83,4.84,4.76,4.84,662100,0.0,1.0
2012-09-24,4.79,4.83,4.74,4.8,375500,4.79,4.83,4.74,4.8,375500,0.0,1.0
2012-09-25,4.71,4.9,4.68,4.77,529000,4.71,4.9,4.68,4.77,529000,0.0,1.0
2012-09-26,4.62,4.73,4.59,4.73,295200,4.62,4.73,4.59,4.73,295200,0.0,1.0
2012-09-27,4.68,4.72,4.57,4.65,267400,4.68,4.72,4.57,4.65,267400,0.0,1.0
2012-09-28,4.54,4.67,4.54,4.65,229800,4.54,4.67,4.54,4.65,229800,0.0,1.0
2012-10-01,4.49,4.63,4.44,4.56,444200,4.49,4.63,4.44,4.56,444200,0.0,1.0
2012-10-02,4.44,4.5899,4.42,4.54,617000,4.44,4.5899,4.42,4.54,617000,0.0,1.0
2012-10-03,4.45,4.51,4.37,4.46,296500,4.45,4.51,4.37,4.46,296500,0.0,1.0
2012-10-04,4.49,4.52,4.43,4.49,332200,4.49,4.52,4.43,4.49,332200,0.0,1.0
2012-10-05,4.53,4.6,4.51,4.53,223400,4.53,4.6,4.51,4.53,223400,0.0,1.0
2012-10-08,4.42,4.55,4.4,4.49,242800,4.42,4.55,4.4,4.49,242800,0.0,1.0
2012-10-09,4.3,4.42,4.28,4.41,199100,4.3,4.42,4.28,4.41,199100,0.0,1.0
2012-10-10,4.38,4.38,4.3,4.32,241000,4.38,4.38,4.3,4.32,241000,0.0,1.0
2012-10-11,4.36,4.42,4.34,4.42,162900,4.36,4.42,4.34,4.42,162900,0.0,1.0
2012-10-12,4.38,4.4,4.33,4.36,168000,4.38,4.4,4.33,4.36,168000,0.0,1.0
2012-10-15,4.42,4.48,4.37,4.41,299800,4.42,4.48,4.37,4.41,299800,0.0,1.0
2012-10-16,4.51,4.54,4.37,4.47,314800,4.51,4.54,4.37,4.47,314800,0.0,1.0
2012-10-17,4.5,4.52,4.4,4.51,301600,4.5,4.52,4.4,4.51,301600,0.0,1.0
2012-10-18,4.39,4.56,4.39,4.52,201400,4.39,4.56,4.39,4.52,201400,0.0,1.0
2012-10-19,4.27,4.38,4.23,4.34,349400,4.27,4.38,4.23,4.34,349400,0.0,1.0
2012-10-22,4.31,4.36,4.21,4.27,175700,4.31,4.36,4.21,4.27,175700,0.0,1.0
2012-10-23,4.27,4.3,4.23,4.26,342300,4.27,4.3,4.23,4.26,342300,0.0,1.0
2012-10-24,4.265,4.38,4.21,4.3,556200,4.265,4.38,4.21,4.3,556200,0.0,1.0
2012-10-25,4.35,4.35,4.23,4.33,319900,4.35,4.35,4.23,4.33,319900,0.0,1.0
2012-10-26,4.34,4.36,4.25,4.34,176600,4.34,4.36,4.25,4.34,176600,0.0,1.0
2012-10-31,4.34,4.37,4.2,4.31,330400,4.34,4.37,4.2,4.31,330400,0.0,1.0
2012-11-01,4.35,4.4,4.3,4.36,352100,4.35,4.4,4.3,4.36,352100,0.0,1.0
2012-11-02,4.27,4.43,4.24,4.36,391700,4.27,4.43,4.24,4.36,391700,0.0,1.0
2012-11-05,4.37,4.39,4.23,4.28,276000,4.37,4.39,4.23,4.28,276000,0.0,1.0
2012-11-06,4.43,4.44,4.37,4.39,257700,4.43,4.44,4.37,4.39,257700,0.0,1.0
2012-11-07,4.24,4.47,4.24,4.34,342600,4.24,4.47,4.24,4.34,342600,0.0,1.0
2012-11-08,4.19,4.29,4.16,4.24,359800,4.19,4.29,4.16,4.24,359800,0.0,1.0
2012-11-09,4.14,4.3,4.1,4.16,606100,4.14,4.3,4.1,4.16,606100,0.0,1.0
2012-11-12,4.17,4.25,4.08,4.17,424800,4.17,4.25,4.08,4.17,424800,0.0,1.0
2012-11-13,4.08,4.16,4.04,4.14,796100,4.08,4.16,4.04,4.14,796100,0.0,1.0
2012-11-14,4.1,4.17,4.09,4.09,469200,4.1,4.17,4.09,4.09,469200,0.0,1.0
2012-11-15,4.02,4.125,3.98,4.1,565200,4.02,4.125,3.98,4.1,565200,0.0,1.0
2012-11-16,4.09,4.11,3.96,4.0,498000,4.09,4.11,3.96,4.0,498000,0.0,1.0
2012-11-19,4.24,4.25,3.992,4.13,439200,4.24,4.25,3.992,4.13,439200,0.0,1.0
2012-11-20,4.2,4.28,4.09,4.21,300700,4.2,4.28,4.09,4.21,300700,0.0,1.0
2012-11-21,4.27,4.31,4.12,4.23,356300,4.27,4.31,4.12,4.23,356300,0.0,1.0
2012-11-23,4.405,4.42,4.26,4.3,256400,4.405,4.42,4.26,4.3,256400,0.0,1.0
2012-11-26,4.34,4.46,4.29,4.38,741700,4.34,4.46,4.29,4.38,741700,0.0,1.0
2012-11-27,4.36,4.39,4.31,4.32,537000,4.36,4.39,4.31,4.32,537000,0.0,1.0
2012-11-28,4.58,4.58,4.3,4.34,666200,4.58,4.58,4.3,4.34,666200,0.0,1.0
2012-11-29,4.63,4.68,4.54,4.62,671797,4.63,4.68,4.54,4.62,671797,0.0,1.0
2012-11-30,4.58,4.68,4.56,4.65,720604,4.58,4.68,4.56,4.65,720604,0.0,1.0
2012-12-03,4.7,4.71,4.58,4.62,359300,4.7,4.71,4.58,4.62,359300,0.0,1.0
2012-12-04,4.775,4.81,4.69,4.69,458100,4.775,4.81,4.69,4.69,458100,0.0,1.0
2012-12-05,4.72,4.8501,4.68,4.81,498600,4.72,4.8501,4.68,4.81,498600,0.0,1.0
2012-12-06,4.74,4.8,4.6501,4.7,261700,4.74,4.8,4.6501,4.7,261700,0.0,1.0
2012-12-07,4.725,4.775,4.67,4.76,282600,4.725,4.775,4.67,4.76,282600,0.0,1.0
2012-12-10,4.8,4.81,4.725,4.74,325900,4.8,4.81,4.725,4.74,325900,0.0,1.0
2012-12-11,4.85,4.9,4.77,4.83,469500,4.85,4.9,4.77,4.83,469500,0.0,1.0
2012-12-12,4.82,4.86,4.64,4.85,577700,4.82,4.86,4.64,4.85,577700,0.0,1.0
2012-12-13,4.84,4.91,4.77,4.81,407700,4.84,4.91,4.77,4.81,407700,0.0,1.0
2012-12-14,4.81,4.96,4.7601,4.8,504400,4.81,4.96,4.7601,4.8,504400,0.0,1.0
2012-12-17,4.92,4.93,4.77,4.84,403300,4.92,4.93,4.77,4.84,403300,0.0,1.0
2012-12-18,4.98,4.99,4.85,4.92,442500,4.98,4.99,4.85,4.92,442500,0.0,1.0
2012-12-19,5.05,5.1,4.94,4.98,588000,5.05,5.1,4.94,4.98,588000,0.0,1.0
2012-12-20,5.08,5.1,4.62,5.05,589900,5.08,5.1,4.62,5.05,589900,0.0,1.0
2012-12-21,4.97,5.03,4.896,5.03,1236900,4.97,5.03,4.896,5.03,1236900,0.0,1.0
2012-12-24,4.99,4.99,4.87,4.96,132100,4.99,4.99,4.87,4.96,132100,0.0,1.0
2012-12-26,4.97,5.05,4.89,4.99,287600,4.97,5.05,4.89,4.99,287600,0.0,1.0
2012-12-27,4.97,4.97,4.8,4.96,371900,4.97,4.97,4.8,4.96,371900,0.0,1.0
2012-12-28,4.96,4.97,4.845,4.92,443700,4.96,4.97,4.845,4.92,443700,0.0,1.0
2012-12-31,5.07,5.09,4.9,4.95,634100,5.07,5.09,4.9,4.95,634100,0.0,1.0
2013-01-02,5.29,5.31,5.15,5.2,943100,5.29,5.31,5.15,5.2,943100,0.0,1.0
2013-01-03,5.0,5.23,4.97,5.1,974700,5.0,5.23,4.97,5.1,974700,0.0,1.0
2013-01-04,5.17,5.18,5.0,5.04,468700,5.17,5.18,5.0,5.04,468700,0.0,1.0
2013-01-07,5.18,5.23,5.04,5.11,330800,5.18,5.23,5.04,5.11,330800,0.0,1.0
2013-01-08,5.0999,5.23,5.05,5.16,402000,5.0999,5.23,5.05,5.16,402000,0.0,1.0
2013-01-09,5.08,5.18,5.03,5.12,469800,5.08,5.18,5.03,5.12,469800,0.0,1.0
2013-01-10,5.06,5.105,5.02,5.1,311100,5.06,5.105,5.02,5.1,311100,0.0,1.0
2013-01-11,5.09,5.11,5.0,5.07,378200,5.09,5.11,5.0,5.07,378200,0.0,1.0
2013-01-14,5.09,5.13,5.03,5.05,277100,5.09,5.13,5.03,5.05,277100,0.0,1.0
2013-01-15,5.14,5.14,5.02,5.03,355500,5.14,5.14,5.02,5.03,355500,0.0,1.0
2013-01-16,5.09,5.15,5.08,5.11,478000,5.09,5.15,5.08,5.11,478000,0.0,1.0
2013-01-17,5.24,5.25,5.11,5.13,323900,5.24,5.25,5.11,5.13,323900,0.0,1.0
2013-01-18,5.23,5.24,5.17,5.24,466400,5.23,5.24,5.17,5.24,466400,0.0,1.0
2013-01-22,5.21,5.22,5.08,5.2,606600,5.21,5.22,5.08,5.2,606600,0.0,1.0
2013-01-23,5.44,5.45,5.17,5.21,889200,5.44,5.45,5.17,5.21,889200,0.0,1.0
2013-01-24,5.57,5.61,5.31,5.43,805000,5.57,5.61,5.31,5.43,805000,0.0,1.0
2013-01-25,5.46,5.61,5.43,5.6,625900,5.46,5.61,5.43,5.6,625900,0.0,1.0
2013-01-28,5.48,5.49,5.38,5.47,419000,5.48,5.49,5.38,5.47,419000,0.0,1.0
2013-01-29,5.44,5.49,5.31,5.49,666700,5.44,5.49,5.31,5.49,666700,0.0,1.0
2013-01-30,5.19,5.23,4.85,5.07,1443900,5.19,5.23,4.85,5.07,1443900,0.0,1.0
2013-01-31,5.23,5.235,5.14,5.2,570200,5.23,5.235,5.14,5.2,570200,0.0,1.0
2013-02-01,5.34,5.375,5.17,5.24,620900,5.34,5.375,5.17,5.24,620900,0.0,1.0
2013-02-04,5.29,5.36,5.24,5.27,524100,5.29,5.36,5.24,5.27,524100,0.0,1.0
2013-02-05,5.36,5.39,5.29,5.35,352000,5.36,5.39,5.29,5.35,352000,0.0,1.0
2013-02-06,5.35,5.35,5.25,5.31,359800,5.35,5.35,5.25,5.31,359800,0.0,1.0
2013-02-07,5.35,5.39,5.33,5.33,328700,5.35,5.39,5.33,5.33,328700,0.0,1.0
2013-02-08,5.35,5.38,5.32,5.38,314900,5.35,5.38,5.32,5.38,314900,0.0,1.0
2013-02-11,5.44,5.45,5.33,5.37,305900,5.44,5.45,5.33,5.37,305900,0.0,1.0
2013-02-12,5.46,5.5,5.4,5.46,408100,5.46,5.5,5.4,5.46,408100,0.0,1.0
2013-02-13,5.48,5.54,5.415,5.5,668400,5.48,5.54,5.415,5.5,668400,0.0,1.0
2013-02-14,5.7,5.73,5.45,5.45,832100,5.7,5.73,5.45,5.45,832100,0.0,1.0
2013-02-15,5.68,5.77,5.635,5.75,491600,5.68,5.77,5.635,5.75,491600,0.0,1.0
2013-02-19,5.78,5.825,5.66,5.68,604000,5.78,5.825,5.66,5.68,604000,0.0,1.0
2013-02-20,5.67,5.83,5.66,5.8,613300,5.67,5.83,5.66,5.8,613300,0.0,1.0
2013-02-21,5.59,5.76,5.51,5.68,495700,5.59,5.76,5.51,5.68,495700,0.0,1.0
2013-02-22,5.68,5.68,5.6,5.65,396600,5.68,5.68,5.6,5.65,396600,0.0,1.0
2013-02-25,5.54,5.8,5.53,5.74,524800,5.54,5.8,5.53,5.74,524800,0.0,1.0
2013-02-26,5.52,5.61,5.52,5.57,465500,5.52,5.61,5.52,5.57,465500,0.0,1.0
2013-02-27,5.62,5.75,5.53,5.53,639200,5.62,5.75,5.53,5.53,639200,0.0,1.0
2013-02-28,5.69,5.75,5.57,5.63,767500,5.69,5.75,5.57,5.63,767500,0.0,1.0
2013-03-01,5.6,5.665,5.55,5.62,594000,5.6,5.665,5.55,5.62,594000,0.0,1.0
2013-03-04,5.59,5.69,5.56,5.56,575500,5.59,5.69,5.56,5.56,575500,0.0,1.0
2013-03-05,5.7,5.8,5.65,5.65,805700,5.7,5.8,5.65,5.65,805700,0.0,1.0
2013-03-06,5.72,5.77,5.664,5.7,388600,5.72,5.77,5.664,5.7,388600,0.0,1.0
2013-03-07,5.78,5.8,5.74,5.74,353300,5.78,5.8,5.74,5.74,353300,0.0,1.0
2013-03-08,5.82,5.93,5.8,5.83,582200,5.82,5.93,5.8,5.83,582200,0.0,1.0
2013-03-11,5.82,5.878,5.775,5.78,329200,5.82,5.878,5.775,5.78,329200,0.0,1.0
2013-03-12,5.78,5.87,5.73,5.79,457000,5.78,5.87,5.73,5.79,457000,0.0,1.0
2013-03-13,5.82,5.89,5.74,5.77,411000,5.82,5.89,5.74,5.77,411000,0.0,1.0
2013-03-14,5.87,5.89,5.77,5.81,421600,5.87,5.89,5.77,5.81,421600,0.0,1.0
2013-03-15,5.78,5.88,5.74,5.88,763000,5.78,5.88,5.74,5.88,763000,0.0,1.0
2013-03-18,5.83,5.87,5.67,5.7,465600,5.83,5.87,5.67,5.7,465600,0.0,1.0
2013-03-19,5.74,5.91,5.655,5.84,645100,5.74,5.91,5.655,5.84,645100,0.0,1.0
2013-03-20,5.82,5.85,5.7,5.79,410800,5.82,5.85,5.7,5.79,410800,0.0,1.0
2013-03-21,5.73,5.85,5.7,5.77,350400,5.73,5.85,5.7,5.77,350400,0.0,1.0
2013-03-22,5.77,5.81,5.72,5.74,384600,5.77,5.81,5.72,5.74,384600,0.0,1.0
2013-03-25,5.77,5.89,5.71,5.81,457400,5.77,5.89,5.71,5.81,457400,0.0,1.0
2013-03-26,5.77,5.85,5.68,5.8,326500,5.77,5.85,5.68,5.8,326500,0.0,1.0
2013-03-27,5.77,5.79,5.68,5.71,386300,5.77,5.79,5.68,5.71,386300,0.0,1.0
2013-03-28,5.79,5.85,5.76,5.79,395000,5.79,5.85,5.76,5.79,395000,0.0,1.0
2013-04-01,5.77,5.83,5.68,5.77,645200,5.77,5.83,5.68,5.77,645200,0.0,1.0
2013-04-02,5.57,5.83,5.56,5.8,642700,5.57,5.83,5.56,5.8,642700,0.0,1.0
2013-04-03,5.59,5.7004,5.56,5.6,514700,5.59,5.7004,5.56,5.6,514700,0.0,1.0
2013-04-04,5.6,5.61,5.45,5.59,410800,5.6,5.61,5.45,5.59,410800,0.0,1.0
2013-04-05,5.55,5.6,5.45,5.46,509800,5.55,5.6,5.45,5.46,509800,0.0,1.0
2013-04-08,5.68,5.7,5.52,5.54,492300,5.68,5.7,5.52,5.54,492300,0.0,1.0
2013-04-09,5.72,5.76,5.66,5.72,444300,5.72,5.76,5.66,5.72,444300,0.0,1.0
2013-04-10,5.93,5.97,5.75,5.76,887800,5.93,5.97,5.75,5.76,887800,0.0,1.0
2013-04-11,5.91,5.97,5.87,5.91,496800,5.91,5.97,5.87,5.91,496800,0.0,1.0
2013-04-12,5.89,5.95,5.8,5.9,445900,5.89,5.95,5.8,5.9,445900,0.0,1.0
2013-04-15,5.52,5.87,5.5,5.86,778700,5.52,5.87,5.5,5.86,778700,0.0,1.0
2013-04-16,5.645,5.68,5.51,5.61,382900,5.645,5.68,5.51,5.61,382900,0.0,1.0
2013-04-17,5.5,5.655,5.4496,5.6,780500,5.5,5.655,5.4496,5.6,780500,0.0,1.0
2013-04-18,5.47,5.57,5.44,5.54,621300,5.47,5.57,5.44,5.54,621300,0.0,1.0
2013-04-19,5.51,5.55,5.42,5.47,467600,5.51,5.55,5.42,5.47,467600,0.0,1.0
2013-04-22,5.89,5.97,5.56,5.83,1466000,5.89,5.97,5.56,5.83,1466000,0.0,1.0
2013-04-23,6.02,6.05,5.9,5.9,1239800,6.02,6.05,5.9,5.9,1239800,0.0,1.0
2013-04-24,5.79,5.92,5.74,5.88,2031900,5.79,5.92,5.74,5.88,2031900,0.0,1.0
2013-04-25,5.68,5.84,5.66,5.84,1175100,5.68,5.84,5.66,5.84,1175100,0.0,1.0
2013-04-26,5.71,5.81,5.67,5.69,880100,5.71,5.81,5.67,5.69,880100,0.0,1.0
2013-04-29,5.69,5.73,5.64,5.71,1083100,5.69,5.73,5.64,5.71,1083100,0.0,1.0
2013-04-30,5.68,5.7385,5.65,5.68,809100,5.68,5.7385,5.65,5.68,809100,0.0,1.0
2013-05-01,5.53,5.72,5.5,5.7,1190700,5.53,5.72,5.5,5.7,1190700,0.0,1.0
2013-05-02,5.61,5.639,5.51,5.55,469100,5.61,5.639,5.51,5.55,469100,0.0,1.0
2013-05-03,5.72,5.78,5.65,5.69,898000,5.72,5.78,5.65,5.69,898000,0.0,1.0
2013-05-06,5.84,5.85,5.7,5.71,436600,5.84,5.85,5.7,5.71,436600,0.0,1.0
2013-05-07,5.89,5.89,5.77,5.83,447900,5.89,5.89,5.77,5.83,447900,0.0,1.0
2013-05-08,5.84,5.87,5.75,5.85,756300,5.84,5.87,5.75,5.85,756300,0.0,1.0
2013-05-09,5.82,5.86,5.77,5.81,300700,5.82,5.86,5.77,5.81,300700,0.0,1.0
2013-05-10,5.88,5.9,5.81,5.83,420455,5.88,5.9,5.81,5.83,420455,0.0,1.0
2013-05-13,5.85,5.91,5.82,5.84,424133,5.85,5.91,5.82,5.84,424133,0.0,1.0
2013-05-14,5.9,5.94,5.83,5.84,967100,5.9,5.94,5.83,5.84,967100,0.0,1.0
2013-05-15,6.0,6.04,5.8998,5.9,1053300,6.0,6.04,5.8998,5.9,1053300,0.0,1.0
2013-05-16,5.93,6.08,5.9,5.98,867200,5.93,6.08,5.9,5.98,867200,0.0,1.0
2013-05-17,6.05,6.05,5.93,5.96,1208300,6.05,6.05,5.93,5.96,1208300,0.0,1.0
2013-05-20,6.08,6.08,6.0,6.01,1190200,6.08,6.08,6.0,6.01,1190200,0.0,1.0
2013-05-21,6.07,6.13,6.03,6.05,1097800,6.07,6.13,6.03,6.05,1097800,0.0,1.0
2013-05-22,6.05,6.08,5.99,6.05,1226700,6.05,6.08,5.99,6.05,1226700,0.0,1.0
2013-05-23,6.07,6.1,5.97,5.97,785700,6.07,6.1,5.97,5.97,785700,0.0,1.0
2013-05-24,6.1,6.13,6.02,6.07,683200,6.1,6.13,6.02,6.07,683200,0.0,1.0
2013-05-28,6.25,6.4,6.13,6.15,964100,6.25,6.4,6.13,6.15,964100,0.0,1.0
2013-05-29,6.23,6.24,6.07,6.17,819700,6.23,6.24,6.07,6.17,819700,0.0,1.0
2013-05-30,6.15,6.27,6.1,6.24,983800,6.15,6.27,6.1,6.24,983800,0.0,1.0
2013-05-31,6.1,6.16,6.05,6.08,804500,6.1,6.16,6.05,6.08,804500,0.0,1.0
2013-06-03,6.19,6.2,6.05,6.11,734800,6.19,6.2,6.05,6.11,734800,0.0,1.0
2013-06-04,6.16,6.26,6.12,6.22,548800,6.16,6.26,6.12,6.22,548800,0.0,1.0
2013-06-05,6.11,6.21,6.05,6.17,679200,6.11,6.21,6.05,6.17,679200,0.0,1.0
2013-06-06,6.2,6.22,6.09,6.1,615500,6.2,6.22,6.09,6.1,615500,0.0,1.0
2013-06-07,6.35,6.38,6.17,6.25,741600,6.35,6.38,6.17,6.25,741600,0.0,1.0
2013-06-10,6.26,6.35,6.18,6.31,868800,6.26,6.35,6.18,6.31,868800,0.0,1.0
2013-06-11,6.18,6.24,6.11,6.2,829000,6.18,6.24,6.11,6.2,829000,0.0,1.0
2013-06-12,6.17,6.24,6.14,6.24,583900,6.17,6.24,6.14,6.24,583900,0.0,1.0
2013-06-13,6.24,6.27,6.125,6.17,1029300,6.24,6.27,6.125,6.17,1029300,0.0,1.0
2013-06-14,6.13,6.329,6.12,6.21,564200,6.13,6.329,6.12,6.21,564200,0.0,1.0
2013-06-17,6.24,6.3,6.16,6.19,956100,6.24,6.3,6.16,6.19,956100,0.0,1.0
2013-06-18,6.34,6.4,6.1,6.27,860500,6.34,6.4,6.1,6.27,860500,0.0,1.0
2013-06-19,6.25,6.34,6.22,6.34,583800,6.25,6.34,6.22,6.34,583800,0.0,1.0
2013-06-20,6.16,6.27,6.1,6.15,805800,6.16,6.27,6.1,6.15,805800,0.0,1.0
2013-06-21,6.22,6.24,6.14,6.16,1401300,6.22,6.24,6.14,6.16,1401300,0.0,1.0
2013-06-24,6.16,6.265,6.16,6.17,796300,6.16,6.265,6.16,6.17,796300,0.0,1.0
2013-06-25,6.2,6.25,6.155,6.21,718700,6.2,6.25,6.155,6.21,718700,0.0,1.0
2013-06-26,6.2,6.28,6.2,6.24,542100,6.2,6.28,6.2,6.24,542100,0.0,1.0
2013-06-27,6.28,6.3,6.23,6.23,670000,6.28,6.3,6.23,6.23,670000,0.0,1.0
2013-06-28,6.35,6.48,6.24,6.24,2314400,6.35,6.48,6.24,6.24,2314400,0.0,1.0
2013-07-01,6.48,6.49,6.36,6.36,619600,6.48,6.49,6.36,6.36,619600,0.0,1.0
2013-07-02,6.47,6.515,6.35,6.44,823000,6.47,6.515,6.35,6.44,823000,0.0,1.0
2013-07-03,6.47,6.5,6.43,6.44,373400,6.47,6.5,6.43,6.44,373400,0.0,1.0
2013-07-05,6.55,6.55,6.475,6.5,464600,6.55,6.55,6.475,6.5,464600,0.0,1.0
2013-07-08,6.63,6.695,6.52,6.57,817000,6.63,6.695,6.52,6.57,817000,0.0,1.0
2013-07-09,6.68,6.69,6.61,6.66,510400,6.68,6.69,6.61,6.66,510400,0.0,1.0
2013-07-10,6.73,6.77,6.6,6.69,1092900,6.73,6.77,6.6,6.69,1092900,0.0,1.0
2013-07-11,6.88,6.929,6.73,6.81,690900,6.88,6.929,6.73,6.81,690900,0.0,1.0
2013-07-12,6.89,6.94,6.79,6.85,683900,6.89,6.94,6.79,6.85,683900,0.0,1.0
2013-07-15,7.0,7.07,6.9,6.92,702900,7.0,7.07,6.9,6.92,702900,0.0,1.0
2013-07-16,7.06,7.06,6.96,6.98,506800,7.06,7.06,6.96,6.98,506800,0.0,1.0
2013-07-17,7.04,7.11,7.02,7.06,521700,7.04,7.11,7.02,7.06,521700,0.0,1.0
2013-07-18,7.07,7.11,7.0275,7.04,363400,7.07,7.11,7.0275,7.04,363400,0.0,1.0
2013-07-19,6.99,7.095,6.96,7.01,624500,6.99,7.095,6.96,7.01,624500,0.0,1.0
2013-07-22,7.1,7.12,6.92,6.93,1204500,7.1,7.12,6.92,6.93,1204500,0.0,1.0
2013-07-23,6.96,7.14,6.93,7.11,944900,6.96,7.14,6.93,7.11,944900,0.0,1.0
2013-07-24,7.7,8.04,7.22,7.26,2970000,7.7,8.04,7.22,7.26,2970000,0.0,1.0
2013-07-25,7.71,7.72,7.56,7.65,1700600,7.71,7.72,7.56,7.65,1700600,0.0,1.0
2013-07-26,7.64,7.73,7.56,7.67,2273600,7.64,7.73,7.56,7.67,2273600,0.0,1.0
2013-07-29,7.52,7.68,7.47,7.6,1283000,7.52,7.68,7.47,7.6,1283000,0.0,1.0
2013-07-30,7.55,7.65,7.46,7.48,1062700,7.55,7.65,7.46,7.48,1062700,0.0,1.0
2013-07-31,7.655,7.75,7.56,7.6,2223600,7.655,7.75,7.56,7.6,2223600,0.0,1.0
2013-08-01,7.71,7.75,7.64,7.72,751500,7.71,7.75,7.64,7.72,751500,0.0,1.0
2013-08-02,7.78,7.83,7.61,7.63,807200,7.78,7.83,7.61,7.63,807200,0.0,1.0
2013-08-05,7.81,7.87,7.72,7.72,749700,7.81,7.87,7.72,7.72,749700,0.0,1.0
2013-08-06,7.73,7.78,7.66,7.76,829400,7.73,7.78,7.66,7.76,829400,0.0,1.0
2013-08-07,7.77,7.83,7.71,7.71,562600,7.77,7.83,7.71,7.71,562600,0.0,1.0
2013-08-08,7.87,7.93,7.8,7.85,504900,7.87,7.93,7.8,7.85,504900,0.0,1.0
2013-08-09,7.89,7.99,7.82,7.93,394500,7.89,7.99,7.82,7.93,394500,0.0,1.0
2013-08-12,7.98,8.0,7.79,7.8,588300,7.98,8.0,7.79,7.8,588300,0.0,1.0
2013-08-13,7.93,7.99,7.92,7.96,559200,7.93,7.99,7.92,7.96,559200,0.0,1.0
2013-08-14,7.85,7.96,7.84,7.92,704500,7.85,7.96,7.84,7.92,704500,0.0,1.0
2013-08-15,7.6,7.8,7.59,7.77,670400,7.6,7.8,7.59,7.77,670400,0.0,1.0
2013-08-16,7.68,7.77,7.54,7.54,674100,7.68,7.77,7.54,7.54,674100,0.0,1.0
2013-08-19,7.55,7.75,7.54,7.66,448900,7.55,7.75,7.54,7.66,448900,0.0,1.0
2013-08-20,7.52,7.59,7.49,7.55,457100,7.52,7.59,7.49,7.55,457100,0.0,1.0
2013-08-21,7.41,7.495,7.36,7.47,725500,7.41,7.495,7.36,7.47,725500,0.0,1.0
2013-08-22,7.52,7.54,7.37,7.45,535300,7.52,7.54,7.37,7.45,535300,0.0,1.0
2013-08-23,7.46,7.53,7.44,7.53,397600,7.46,7.53,7.44,7.53,397600,0.0,1.0
2013-08-26,7.5,7.58,7.43,7.45,492200,7.5,7.58,7.43,7.45,492200,0.0,1.0
2013-08-27,7.13,7.42,7.13,7.42,806600,7.13,7.42,7.13,7.42,806600,0.0,1.0
2013-08-28,7.26,7.29,7.1,7.14,398200,7.26,7.29,7.1,7.14,398200,0.0,1.0
2013-08-29,7.37,7.41,7.2,7.24,414300,7.37,7.41,7.2,7.24,414300,0.0,1.0
2013-08-30,7.07,7.34,7.05,7.34,635600,7.07,7.34,7.05,7.34,635600,0.0,1.0
2013-09-03,7.2,7.405,7.17,7.17,644600,7.2,7.405,7.17,7.17,644600,0.0,1.0
2013-09-04,7.38,7.38,7.18,7.22,795300,7.38,7.38,7.18,7.22,795300,0.0,1.0
2013-09-05,7.31,7.405,7.29,7.4,366900,7.31,7.405,7.29,7.4,366900,0.0,1.0
2013-09-06,7.34,7.39,7.16,7.37,323600,7.34,7.39,7.16,7.37,323600,0.0,1.0
2013-09-09,7.36,7.395,7.27,7.35,548600,7.36,7.395,7.27,7.35,548600,0.0,1.0
2013-09-10,7.45,7.52,7.37,7.38,599600,7.45,7.52,7.37,7.38,599600,0.0,1.0
2013-09-11,7.49,7.56,7.4,7.44,384300,7.49,7.56,7.4,7.44,384300,0.0,1.0
2013-09-12,7.505,7.63,7.48,7.5,582400,7.505,7.63,7.48,7.5,582400,0.0,1.0
2013-09-13,7.51,7.6,7.43,7.54,318300,7.51,7.6,7.43,7.54,318300,0.0,1.0
2013-09-16,7.52,7.585,7.46,7.58,506700,7.52,7.585,7.46,7.58,506700,0.0,1.0
2013-09-17,7.61,7.63,7.47,7.51,484300,7.61,7.63,7.47,7.51,484300,0.0,1.0
2013-09-18,7.65,7.73,7.51,7.6,535900,7.65,7.73,7.51,7.6,535900,0.0,1.0
2013-09-19,7.68,7.77,7.66,7.67,909200,7.68,7.77,7.66,7.67,909200,0.0,1.0
2013-09-20,7.64,7.7101,7.56,7.68,1472200,7.64,7.7101,7.56,7.68,1472200,0.0,1.0
2013-09-23,7.67,7.72,7.55,7.62,683900,7.67,7.72,7.55,7.62,683900,0.0,1.0
2013-09-24,7.81,7.85,7.61,7.66,656800,7.81,7.85,7.61,7.66,656800,0.0,1.0
2013-09-25,7.82,7.87,7.75,7.78,666600,7.82,7.87,7.75,7.78,666600,0.0,1.0
2013-09-26,7.84,7.89,7.75,7.85,664900,7.84,7.89,7.75,7.85,664900,0.0,1.0
2013-09-27,7.78,7.85,7.64,7.77,377200,7.78,7.85,7.64,7.77,377200,0.0,1.0
2013-09-30,7.68,7.77,7.56,7.67,830700,7.68,7.77,7.56,7.67,830700,0.0,1.0
2013-10-01,7.78,7.78,7.66,7.67,638400,7.78,7.78,7.66,7.67,638400,0.0,1.0
2013-10-02,7.69,7.765,7.51,7.69,357200,7.69,7.765,7.51,7.69,357200,0.0,1.0
2013-10-03,7.63,7.69,7.52,7.68,507200,7.63,7.69,7.52,7.68,507200,0.0,1.0
2013-10-04,7.75,7.77,7.6,7.61,284900,7.75,7.77,7.6,7.61,284900,0.0,1.0
2013-10-07,7.65,7.7,7.6,7.65,419100,7.65,7.7,7.6,7.65,419100,0.0,1.0
2013-10-08,7.54,7.69,7.48,7.67,502300,7.54,7.69,7.48,7.67,502300,0.0,1.0
2013-10-09,7.4,7.59,7.39,7.59,733700,7.4,7.59,7.39,7.59,733700,0.0,1.0
2013-10-10,7.57,7.63,7.49,7.53,539700,7.57,7.63,7.49,7.53,539700,0.0,1.0
2013-10-11,7.68,7.71,7.36,7.53,398000,7.68,7.71,7.36,7.53,398000,0.0,1.0
2013-10-14,7.71,7.74,7.52,7.62,525900,7.71,7.74,7.52,7.62,525900,0.0,1.0
2013-10-15,7.69,7.77,7.65,7.71,730200,7.69,7.77,7.65,7.71,730200,0.0,1.0
2013-10-16,7.76,7.78,7.7,7.72,882500,7.76,7.78,7.7,7.72,882500,0.0,1.0
2013-10-17,7.825,7.88,7.6725,7.68,660400,7.825,7.88,7.6725,7.68,660400,0.0,1.0
2013-10-18,7.95,7.97,7.82,7.88,661800,7.95,7.97,7.82,7.88,661800,0.0,1.0
2013-10-21,8.1,8.24,7.94,7.94,1039500,8.1,8.24,7.94,7.94,1039500,0.0,1.0
2013-10-22,8.24,8.25,8.05,8.15,838900,8.24,8.25,8.05,8.15,838900,0.0,1.0
2013-10-23,8.0,8.195,7.95,8.19,511700,8.0,8.195,7.95,8.19,511700,0.0,1.0
2013-10-24,7.94,8.06,7.91,8.0,737100,7.94,8.06,7.91,8.0,737100,0.0,1.0
2013-10-25,7.79,8.0302,7.755,7.98,554300,7.79,8.0302,7.755,7.98,554300,0.0,1.0
2013-10-28,7.67,7.81,7.63,7.81,637900,7.67,7.81,7.63,7.81,637900,0.0,1.0
2013-10-29,7.55,7.8,7.48,7.65,1161100,7.55,7.8,7.48,7.65,1161100,0.0,1.0
2013-10-30,7.24,7.53,7.23,7.53,660200,7.24,7.53,7.23,7.53,660200,0.0,1.0
2013-10-31,7.305,7.37,7.16,7.22,872400,7.305,7.37,7.16,7.22,872400,0.0,1.0
2013-11-01,7.2,7.3384,7.125,7.31,876500,7.2,7.3384,7.125,7.31,876500,0.0,1.0
2013-11-04,7.37,7.38,7.21,7.24,730500,7.37,7.38,7.21,7.24,730500,0.0,1.0
2013-11-05,7.3,7.39,7.26,7.32,640600,7.3,7.39,7.26,7.32,640600,0.0,1.0
2013-11-06,7.3,7.4,7.26,7.34,388000,7.3,7.4,7.26,7.34,388000,0.0,1.0
2013-11-07,7.18,7.32,7.145,7.31,811500,7.18,7.32,7.145,7.31,811500,0.0,1.0
2013-11-08,7.32,7.39,7.19,7.19,624900,7.32,7.39,7.19,7.19,624900,0.0,1.0
2013-11-11,7.34,7.36,7.21,7.28,478400,7.34,7.36,7.21,7.28,478400,0.0,1.0
2013-11-12,7.34,7.38,7.26,7.31,435100,7.34,7.38,7.26,7.31,435100,0.0,1.0
2013-11-13,7.4,7.41,7.31,7.31,389000,7.4,7.41,7.31,7.31,389000,0.0,1.0
2013-11-14,7.34,7.37,7.24,7.37,442100,7.34,7.37,7.24,7.37,442100,0.0,1.0
2013-11-15,7.44,7.475,7.29,7.33,516900,7.44,7.475,7.29,7.33,516900,0.0,1.0
2013-11-18,7.29,7.46,6.7,6.7,672700,7.29,7.46,6.7,6.7,672700,0.0,1.0
2013-11-19,7.26,7.37,7.22,7.28,550500,7.26,7.37,7.22,7.28,550500,0.0,1.0
2013-11-20,7.27,7.38,7.2,7.27,470500,7.27,7.38,7.2,7.27,470500,0.0,1.0
2013-11-21,7.35,7.37,7.25,7.32,576400,7.35,7.37,7.25,7.32,576400,0.0,1.0
2013-11-22,7.45,7.46,7.32,7.35,380000,7.45,7.46,7.32,7.35,380000,0.0,1.0
2013-11-25,7.45,7.52,7.39,7.46,393900,7.45,7.52,7.39,7.46,393900,0.0,1.0
2013-11-26,7.58,7.61,7.42,7.45,377900,7.58,7.61,7.42,7.45,377900,0.0,1.0
2013-11-27,7.65,7.67,7.53,7.57,393200,7.65,7.67,7.53,7.57,393200,0.0,1.0
2013-11-29,7.7,7.7899,7.64,7.68,253700,7.7,7.7899,7.64,7.68,253700,0.0,1.0
2013-12-02,7.33,7.68,7.33,7.67,605600,7.33,7.68,7.33,7.67,605600,0.0,1.0
2013-12-03,7.23,7.37,7.21,7.29,1038500,7.23,7.37,7.21,7.29,1038500,0.0,1.0
2013-12-04,7.31,7.37,7.21,7.22,440400,7.31,7.37,7.21,7.22,440400,0.0,1.0
2013-12-05,7.33,7.39,7.27,7.31,408000,7.33,7.39,7.27,7.31,408000,0.0,1.0
2013-12-06,7.38,7.44,7.26,7.36,397600,7.38,7.44,7.26,7.36,397600,0.0,1.0
2013-12-09,7.21,7.5,7.16,7.39,475200,7.21,7.5,7.16,7.39,475200,0.0,1.0
2013-12-10,7.08,7.35,7.07,7.17,464500,7.08,7.35,7.07,7.17,464500,0.0,1.0
2013-12-11,6.96,7.12,6.93,7.08,566900,6.96,7.12,6.93,7.08,566900,0.0,1.0
2013-12-12,6.66,7.1,6.64,6.99,762000,6.66,7.1,6.64,6.99,762000,0.0,1.0
2013-12-13,6.67,6.82,6.6,6.65,765700,6.67,6.82,6.6,6.65,765700,0.0,1.0
2013-12-16,6.77,6.84,6.69,6.72,346500,6.77,6.84,6.69,6.72,346500,0.0,1.0
2013-12-17,6.82,6.89,6.75,6.79,378800,6.82,6.89,6.75,6.79,378800,0.0,1.0
2013-12-18,6.88,6.89,6.71,6.81,505100,6.88,6.89,6.71,6.81,505100,0.0,1.0
2013-12-19,6.9,6.955,6.73,6.85,441900,6.9,6.955,6.73,6.85,441900,0.0,1.0
2013-12-20,7.25,7.35,6.835,6.93,1641300,7.25,7.35,6.835,6.93,1641300,0.0,1.0
2013-12-23,7.32,7.38,7.2,7.25,480200,7.32,7.38,7.2,7.25,480200,0.0,1.0
2013-12-24,7.38,7.45,7.31,7.31,212100,7.38,7.45,7.31,7.31,212100,0.0,1.0
2013-12-26,7.42,7.49,7.38,7.39,309900,7.42,7.49,7.38,7.39,309900,0.0,1.0
2013-12-27,7.45,7.47,7.38,7.46,293700,7.45,7.47,7.38,7.46,293700,0.0,1.0
2013-12-30,7.37,7.55,7.37,7.41,408100,7.37,7.55,7.37,7.41,408100,0.0,1.0
2013-12-31,7.38,7.46,7.35,7.38,374600,7.38,7.46,7.35,7.38,374600,0.0,1.0
2014-01-02,7.32,7.37,7.25,7.33,375000,7.32,7.37,7.25,7.33,375000,0.0,1.0
2014-01-03,7.38,7.41,7.193,7.33,311200,7.38,7.41,7.193,7.33,311200,0.0,1.0
2014-01-06,7.27,7.4085,7.26,7.39,361700,7.27,7.4085,7.26,7.39,361700,0.0,1.0
2014-01-07,7.29,7.44,7.26,7.3,296200,7.29,7.44,7.26,7.3,296200,0.0,1.0
2014-01-08,7.44,7.44,7.22,7.25,402700,7.44,7.44,7.22,7.25,402700,0.0,1.0
2014-01-09,7.27,7.48,7.26,7.47,400400,7.27,7.48,7.26,7.47,400400,0.0,1.0
2014-01-10,7.29,7.43,7.15,7.29,395200,7.29,7.43,7.15,7.29,395200,0.0,1.0
2014-01-13,7.25,7.4,7.21,7.23,385100,7.25,7.4,7.21,7.23,385100,0.0,1.0
2014-01-14,7.34,7.39,7.27,7.27,315500,7.34,7.39,7.27,7.27,315500,0.0,1.0
2014-01-15,7.36,7.42,7.28,7.34,491400,7.36,7.42,7.28,7.34,491400,0.0,1.0
2014-01-16,7.12,7.35,7.11,7.31,592100,7.12,7.35,7.11,7.31,592100,0.0,1.0
2014-01-17,6.54,6.658,6.19,6.61,2302600,6.54,6.658,6.19,6.61,2302600,0.0,1.0
2014-01-21,6.71,6.81,6.57,6.57,646100,6.71,6.81,6.57,6.57,646100,0.0,1.0
2014-01-22,6.8,6.84,6.69,6.72,799000,6.8,6.84,6.69,6.72,799000,0.0,1.0
2014-01-23,6.77,6.858,6.7,6.77,511700,6.77,6.858,6.7,6.77,511700,0.0,1.0
2014-01-24,6.6,6.75,6.53,6.7,677400,6.6,6.75,6.53,6.7,677400,0.0,1.0
2014-01-27,6.59,6.78,6.58,6.64,674900,6.59,6.78,6.58,6.64,674900,0.0,1.0
2014-01-28,6.67,6.79,6.6,6.6,962700,6.67,6.79,6.6,6.6,962700,0.0,1.0
2014-01-29,6.61,6.78,6.59,6.63,813400,6.61,6.78,6.59,6.63,813400,0.0,1.0
2014-01-30,6.6,6.72,6.53,6.69,818300,6.6,6.72,6.53,6.69,818300,0.0,1.0
2014-01-31,6.56,6.638,6.48,6.49,896100,6.56,6.638,6.48,6.49,896100,0.0,1.0
2014-02-03,6.41,6.6,6.38,6.52,908600,6.41,6.6,6.38,6.52,908600,0.0,1.0
2014-02-04,6.32,6.45,6.31,6.42,606300,6.32,6.45,6.31,6.42,606300,0.0,1.0
2014-02-05,6.3,6.39,6.18,6.27,527800,6.3,6.39,6.18,6.27,527800,0.0,1.0
2014-02-06,6.43,6.48,6.28,6.34,511000,6.43,6.48,6.28,6.34,511000,0.0,1.0
2014-02-07,6.46,6.48,6.37,6.44,418800,6.46,6.48,6.37,6.44,418800,0.0,1.0
2014-02-10,6.45,6.5,6.37,6.44,519400,6.45,6.5,6.37,6.44,519400,0.0,1.0
2014-02-11,6.5,6.56,6.44,6.45,463000,6.5,6.56,6.44,6.45,463000,0.0,1.0
2014-02-12,6.41,6.5799,5.9265,5.9265,690500,6.41,6.5799,5.9265,5.9265,690500,0.0,1.0
2014-02-13,6.47,6.53,6.34,6.34,595600,6.47,6.53,6.34,6.34,595600,0.0,1.0
2014-02-14,6.48,6.54,6.44,6.48,382400,6.48,6.54,6.44,6.48,382400,0.0,1.0
2014-02-18,6.53,6.58,6.45,6.46,502900,6.53,6.58,6.45,6.46,502900,0.0,1.0
2014-02-19,6.52,6.61,6.49,6.49,497300,6.52,6.61,6.49,6.49,497300,0.0,1.0
2014-02-20,6.56,6.62,6.5,6.51,539600,6.56,6.62,6.5,6.51,539600,0.0,1.0
2014-02-21,6.53,6.6,6.469,6.59,651800,6.53,6.6,6.469,6.59,651800,0.0,1.0
2014-02-24,6.49,6.6,6.47,6.56,450700,6.49,6.6,6.47,6.56,450700,0.0,1.0
2014-02-25,6.42,6.55,6.405,6.47,421600,6.42,6.55,6.405,6.47,421600,0.0,1.0
2014-02-26,6.53,6.57,6.43,6.45,344700,6.53,6.57,6.43,6.45,344700,0.0,1.0
2014-02-27,6.51,6.55,6.48,6.5,407600,6.51,6.55,6.48,6.5,407600,0.0,1.0
2014-02-28,6.49,6.635,6.46,6.53,483400,6.49,6.635,6.46,6.53,483400,0.0,1.0
2014-03-03,6.4,6.55,6.32,6.44,705700,6.4,6.55,6.32,6.44,705700,0.0,1.0
2014-03-04,6.69,6.79,6.37,6.49,1197700,6.69,6.79,6.37,6.49,1197700,0.0,1.0
2014-03-05,6.72,6.78,6.67,6.67,789300,6.72,6.78,6.67,6.67,789300,0.0,1.0
2014-03-06,6.66,6.77,6.64,6.72,503500,6.66,6.77,6.64,6.72,503500,0.0,1.0
2014-03-07,6.69,6.73,6.66,6.71,435200,6.69,6.73,6.66,6.71,435200,0.0,1.0
2014-03-10,6.65,6.7,6.59,6.65,539400,6.65,6.7,6.59,6.65,539400,0.0,1.0
2014-03-11,6.59,6.685,6.56,6.68,542600,6.59,6.685,6.56,6.68,542600,0.0,1.0
2014-03-12,6.63,6.63,6.49,6.54,618200,6.63,6.63,6.49,6.54,618200,0.0,1.0
2014-03-13,6.49,6.72,6.48,6.64,643500,6.49,6.72,6.48,6.64,643500,0.0,1.0
2014-03-14,6.49,6.6,6.49,6.49,442900,6.49,6.6,6.49,6.49,442900,0.0,1.0
2014-03-17,6.55,6.69,6.5,6.5,654000,6.55,6.69,6.5,6.5,654000,0.0,1.0
2014-03-18,6.63,6.67,6.51,6.53,718800,6.63,6.67,6.51,6.53,718800,0.0,1.0
2014-03-19,6.675,6.74,6.61,6.63,507900,6.675,6.74,6.61,6.63,507900,0.0,1.0
2014-03-20,6.76,6.79,6.64,6.64,535400,6.76,6.79,6.64,6.64,535400,0.0,1.0
2014-03-21,6.81,6.85,6.75,6.8,941700,6.81,6.85,6.75,6.8,941700,0.0,1.0
2014-03-24,6.71,6.85,6.64,6.81,452200,6.71,6.85,6.64,6.81,452200,0.0,1.0
2014-03-25,6.8,6.86,6.7,6.72,554300,6.8,6.86,6.7,6.72,554300,0.0,1.0
2014-03-26,6.71,6.88,6.66,6.83,623600,6.71,6.88,6.66,6.83,623600,0.0,1.0
2014-03-27,6.73,6.78,6.66,6.73,833700,6.73,6.78,6.66,6.73,833700,0.0,1.0
2014-03-28,6.84,6.87,6.71,6.73,580000,6.84,6.87,6.71,6.73,580000,0.0,1.0
2014-03-31,7.14,7.17,6.77,6.85,963400,7.14,7.17,6.77,6.85,963400,0.0,1.0
2014-04-01,7.22,7.25,7.13,7.17,534400,7.22,7.25,7.13,7.17,534400,0.0,1.0
2014-04-02,7.27,7.3,7.19,7.21,416100,7.27,7.3,7.19,7.21,416100,0.0,1.0
2014-04-03,7.18,7.36,7.17,7.25,553900,7.18,7.36,7.17,7.25,553900,0.0,1.0
2014-04-04,7.0,7.28,6.92,7.25,661600,7.0,7.28,6.92,7.25,661600,0.0,1.0
2014-04-07,6.89,6.98,6.88,6.97,568600,6.89,6.98,6.88,6.97,568600,0.0,1.0
2014-04-08,6.9,7.0,6.751,6.89,489500,6.9,7.0,6.751,6.89,489500,0.0,1.0
2014-04-09,6.94,6.991,6.83,6.95,452600,6.94,6.991,6.83,6.95,452600,0.0,1.0
2014-04-10,6.62,6.9901,6.59,6.91,666900,6.62,6.9901,6.59,6.91,666900,0.0,1.0
2014-04-11,6.48,6.74,6.48,6.56,647400,6.48,6.74,6.48,6.56,647400,0.0,1.0
2014-04-14,6.5,6.62,6.47,6.57,400300,6.5,6.62,6.47,6.57,400300,0.0,1.0
2014-04-15,6.45,6.61,6.35,6.53,778300,6.45,6.61,6.35,6.53,778300,0.0,1.0
2014-04-16,6.52,6.55,6.43,6.51,356500,6.52,6.55,6.43,6.51,356500,0.0,1.0
2014-04-17,6.72,6.74,6.51,6.51,344000,6.72,6.74,6.51,6.51,344000,0.0,1.0
2014-04-21,6.78,6.8,6.64,6.75,264900,6.78,6.8,6.64,6.75,264900,0.0,1.0
2014-04-22,6.9,6.97,6.7201,6.82,487700,6.9,6.97,6.7201,6.82,487700,0.0,1.0
2014-04-23,7.33,7.47,6.81,6.85,1290300,7.33,7.47,6.81,6.85,1290300,0.0,1.0
2014-04-24,7.37,7.435,7.2,7.36,854800,7.37,7.435,7.2,7.36,854800,0.0,1.0
2014-04-25,7.17,7.34,7.1101,7.31,655500,7.17,7.34,7.1101,7.31,655500,0.0,1.0
2014-04-28,7.08,7.25,6.95,7.17,763400,7.08,7.25,6.95,7.17,763400,0.0,1.0
2014-04-29,7.0,7.196,6.98,7.14,668500,7.0,7.196,6.98,7.14,668500,0.0,1.0
2014-04-30,7.03,7.09,6.9,6.95,1101400,7.03,7.09,6.9,6.95,1101400,0.0,1.0
2014-05-01,7.05,7.155,6.95,7.05,684900,7.05,7.155,6.95,7.05,684900,0.0,1.0
2014-05-02,7.09,7.2,7.02,7.09,503000,7.09,7.2,7.02,7.09,503000,0.0,1.0
2014-05-05,7.15,7.18,6.98,7.04,471700,7.15,7.18,6.98,7.04,471700,0.0,1.0
2014-05-06,7.02,7.28,7.005,7.11,633900,7.02,7.28,7.005,7.11,633900,0.0,1.0
2014-05-07,6.93,7.07,6.85,7.04,826400,6.93,7.07,6.85,7.04,826400,0.0,1.0
2014-05-08,6.95,7.01,6.875,6.94,1068200,6.95,7.01,6.875,6.94,1068200,0.0,1.0
2014-05-09,7.07,7.13,6.83,6.9,628400,7.07,7.13,6.83,6.9,628400,0.0,1.0
2014-05-12,7.3,7.36,6.96,7.08,479100,7.3,7.36,6.96,7.08,479100,0.0,1.0
2014-05-13,7.22,7.32,7.159,7.27,465300,7.22,7.32,7.159,7.27,465300,0.0,1.0
2014-05-14,7.09,7.22,7.04,7.22,705500,7.09,7.22,7.04,7.22,705500,0.0,1.0
2014-05-15,7.18,7.27,7.03,7.1,876600,7.18,7.27,7.03,7.1,876600,0.0,1.0
2014-05-16,7.3,7.3,7.12,7.18,838700,7.3,7.3,7.12,7.18,838700,0.0,1.0
2014-05-19,7.38,7.41,7.21,7.24,429600,7.38,7.41,7.21,7.24,429600,0.0,1.0
2014-05-20,7.27,7.39,7.2,7.39,617500,7.27,7.39,7.2,7.39,617500,0.0,1.0
2014-05-21,7.26,7.34,7.18,7.29,704400,7.26,7.34,7.18,7.29,704400,0.0,1.0
2014-05-22,7.28,7.34,7.183,7.3,331200,7.28,7.34,7.183,7.3,331200,0.0,1.0
2014-05-23,7.39,7.42,7.25,7.3,421900,7.39,7.42,7.25,7.3,421900,0.0,1.0
2014-05-27,7.36,7.48,7.34,7.42,636200,7.36,7.48,7.34,7.42,636200,0.0,1.0
2014-05-28,7.4,7.46,7.34,7.36,466900,7.4,7.46,7.34,7.36,466900,0.0,1.0
2014-05-29,7.36,7.46,7.34,7.46,320300,7.36,7.46,7.34,7.46,320300,0.0,1.0
2014-05-30,7.24,7.4,7.24,7.38,583900,7.24,7.4,7.24,7.38,583900,0.0,1.0
2014-06-02,7.09,7.3,7.07,7.28,496200,7.09,7.3,7.07,7.28,496200,0.0,1.0
2014-06-03,7.25,7.28,7.08,7.09,1629400,7.25,7.28,7.08,7.09,1629400,0.0,1.0
2014-06-04,7.24,7.35,7.16,7.24,883200,7.24,7.35,7.16,7.24,883200,0.0,1.0
2014-06-05,7.47,7.47,7.23,7.23,756000,7.47,7.47,7.23,7.23,756000,0.0,1.0
2014-06-06,7.59,7.61,7.47,7.48,994400,7.59,7.61,7.47,7.48,994400,0.0,1.0
2014-06-09,7.72,7.74,7.55,7.56,1189200,7.72,7.74,7.55,7.56,1189200,0.0,1.0
2014-06-10,7.71,7.745,7.55,7.66,559700,7.71,7.745,7.55,7.66,559700,0.0,1.0
2014-06-11,7.62,7.71,7.55,7.64,490500,7.62,7.71,7.55,7.64,490500,0.0,1.0
2014-06-12,7.62,7.68,7.49,7.59,540000,7.62,7.68,7.49,7.59,540000,0.0,1.0
2014-06-13,7.54,7.69,7.53,7.69,412800,7.54,7.69,7.53,7.69,412800,0.0,1.0
2014-06-16,7.41,7.55,7.38,7.49,449700,7.41,7.55,7.38,7.49,449700,0.0,1.0
2014-06-17,7.42,7.495,7.27,7.38,553300,7.42,7.495,7.27,7.38,553300,0.0,1.0
2014-06-18,7.5,7.53,7.365,7.45,570700,7.5,7.53,7.365,7.45,570700,0.0,1.0
2014-06-19,7.4,7.52,7.37,7.5,516900,7.4,7.52,7.37,7.5,516900,0.0,1.0
2014-06-20,7.49,7.51,7.38,7.45,1658500,7.49,7.51,7.38,7.45,1658500,0.0,1.0
2014-06-23,7.46,7.51,7.41,7.47,517500,7.46,7.51,7.41,7.47,517500,0.0,1.0
2014-06-24,7.44,7.59,7.38,7.41,1369200,7.44,7.59,7.38,7.41,1369200,0.0,1.0
2014-06-25,7.41,7.5397,7.24,7.37,964500,7.41,7.5397,7.24,7.37,964500,0.0,1.0
2014-06-26,7.38,7.42,7.23,7.38,692400,7.38,7.42,7.23,7.38,692400,0.0,1.0
2014-06-27,7.45,7.46,7.29,7.31,1147500,7.45,7.46,7.29,7.31,1147500,0.0,1.0
2014-06-30,7.46,7.47,7.375,7.41,525100,7.46,7.47,7.375,7.41,525100,0.0,1.0
2014-07-01,7.595,7.66,7.42,7.5,792700,7.595,7.66,7.42,7.5,792700,0.0,1.0
2014-07-02,7.47,7.63,7.44,7.57,833000,7.47,7.63,7.44,7.57,833000,0.0,1.0
2014-07-03,7.54,7.575,7.46,7.48,427000,7.54,7.575,7.46,7.48,427000,0.0,1.0
2014-07-07,7.5,7.53,7.44,7.5,546500,7.5,7.53,7.44,7.5,546500,0.0,1.0
2014-07-08,7.36,7.49,7.27,7.46,1201400,7.36,7.49,7.27,7.46,1201400,0.0,1.0
2014-07-09,7.33,7.44,7.315,7.37,766300,7.33,7.44,7.315,7.37,766300,0.0,1.0
2014-07-10,7.08,7.24,7.07,7.18,1430500,7.08,7.24,7.07,7.18,1430500,0.0,1.0
2014-07-11,7.13,7.15,7.01,7.1,709400,7.13,7.15,7.01,7.1,709400,0.0,1.0
2014-07-14,6.15,6.51,6.051,6.06,2404300,6.15,6.51,6.051,6.06,2404300,0.0,1.0
2014-07-15,5.98,6.24,5.96,6.12,1436700,5.98,6.24,5.96,6.12,1436700,0.0,1.0
2014-07-16,6.01,6.075,5.92,6.04,864600,6.01,6.075,5.92,6.04,864600,0.0,1.0
2014-07-17,6.0,6.06,5.98,5.99,705400,6.0,6.06,5.98,5.99,705400,0.0,1.0
2014-07-18,6.13,6.14,5.98,5.98,577100,6.13,6.14,5.98,5.98,577100,0.0,1.0
2014-07-21,6.24,6.275,6.1,6.1,768600,6.24,6.275,6.1,6.1,768600,0.0,1.0
2014-07-22,6.28,6.37,6.216,6.28,549800,6.28,6.37,6.216,6.28,549800,0.0,1.0
2014-07-23,6.29,6.35,6.25,6.27,902900,6.29,6.35,6.25,6.27,902900,0.0,1.0
2014-07-24,6.3,6.39,6.26,6.29,538800,6.3,6.39,6.26,6.29,538800,0.0,1.0
2014-07-25,6.3,6.3215,6.22,6.23,667400,6.3,6.3215,6.22,6.23,667400,0.0,1.0
2014-07-28,6.23,6.31,6.17,6.3,678400,6.23,6.31,6.17,6.3,678400,0.0,1.0
2014-07-29,5.73,6.16,5.66,5.85,2038800,5.73,6.16,5.66,5.85,2038800,0.0,1.0
2014-07-30,5.99,6.0,5.8,5.8,788000,5.99,6.0,5.8,5.8,788000,0.0,1.0
2014-07-31,6.0,6.05,5.94,5.95,818000,6.0,6.05,5.94,5.95,818000,0.0,1.0
2014-08-01,5.94,6.24,5.93,6.12,1062400,5.94,6.24,5.93,6.12,1062400,0.0,1.0
2014-08-04,6.14,6.15,5.9,5.99,1023300,6.14,6.15,5.9,5.99,1023300,0.0,1.0
2014-08-05,6.12,6.21,6.03,6.11,553400,6.12,6.21,6.03,6.11,553400,0.0,1.0
2014-08-06,6.16,6.26,6.0,6.1,494800,6.16,6.26,6.0,6.1,494800,0.0,1.0
2014-08-07,5.99,6.23,5.98,6.19,1120000,5.99,6.23,5.98,6.19,1120000,0.0,1.0
2014-08-08,6.0,6.14,5.98,5.98,921300,6.0,6.14,5.98,5.98,921300,0.0,1.0
2014-08-11,6.23,6.29,6.02,6.05,450100,6.23,6.29,6.02,6.05,450100,0.0,1.0
2014-08-12,6.08,6.215,6.07,6.17,602400,6.08,6.215,6.07,6.17,602400,0.0,1.0
2014-08-13,6.19,6.2,6.1,6.11,301000,6.19,6.2,6.1,6.11,301000,0.0,1.0
2014-08-14,6.19,6.22,6.14,6.17,288800,6.19,6.22,6.14,6.17,288800,0.0,1.0
2014-08-15,6.15,6.26,6.08,6.26,524400,6.15,6.26,6.08,6.26,524400,0.0,1.0
2014-08-18,6.21,6.3,6.165,6.17,506800,6.21,6.3,6.165,6.17,506800,0.0,1.0
2014-08-19,6.2,6.27,6.09,6.19,381500,6.2,6.27,6.09,6.19,381500,0.0,1.0
2014-08-20,6.11,6.2,6.05,6.13,420900,6.11,6.2,6.05,6.13,420900,0.0,1.0
2014-08-21,6.23,6.27,6.08,6.08,404000,6.23,6.27,6.08,6.08,404000,0.0,1.0
2014-08-22,6.34,6.42,6.1101,6.23,518100,6.34,6.42,6.1101,6.23,518100,0.0,1.0
2014-08-25,6.26,6.49,6.235,6.36,630100,6.26,6.49,6.235,6.36,630100,0.0,1.0
2014-08-26,6.52,6.58,6.24,6.24,536600,6.52,6.58,6.24,6.24,536600,0.0,1.0
2014-08-27,6.47,6.91,6.46,6.5,562800,6.47,6.91,6.46,6.5,562800,0.0,1.0
2014-08-28,6.5,6.51,6.364,6.42,474300,6.5,6.51,6.364,6.42,474300,0.0,1.0
2014-08-29,6.57,6.635,6.45,6.51,529200,6.57,6.635,6.45,6.51,529200,0.0,1.0
2014-09-02,6.54,6.64,6.38,6.52,747300,6.54,6.64,6.38,6.52,747300,0.0,1.0
2014-09-03,6.64,6.65,6.55,6.58,1167500,6.64,6.65,6.55,6.58,1167500,0.0,1.0
2014-09-04,6.8,6.87,6.6,6.63,884200,6.8,6.87,6.6,6.63,884200,0.0,1.0
2014-09-05,6.88,7.0,6.75,6.76,1219000,6.88,7.0,6.75,6.76,1219000,0.0,1.0
2014-09-08,7.02,7.04,6.82,6.85,773900,7.02,7.04,6.82,6.85,773900,0.0,1.0
2014-09-09,6.9,7.0,6.845,6.97,740000,6.9,7.0,6.845,6.97,740000,0.0,1.0
2014-09-10,6.93,6.99,6.89,6.91,810300,6.93,6.99,6.89,6.91,810300,0.0,1.0
2014-09-11,6.97,6.99,6.79,6.8,811200,6.97,6.99,6.79,6.8,811200,0.0,1.0
2014-09-12,6.74,7.06,6.72,6.95,1009900,6.74,7.06,6.72,6.95,1009900,0.0,1.0
2014-09-15,6.49,6.73,6.44,6.62,1895900,6.49,6.73,6.44,6.62,1895900,0.0,1.0
2014-09-16,6.61,6.63,6.44,6.49,662400,6.61,6.63,6.44,6.49,662400,0.0,1.0
2014-09-17,6.59,6.705,6.5,6.63,701200,6.59,6.705,6.5,6.63,701200,0.0,1.0
2014-09-18,6.71,6.73,6.51,6.61,770100,6.71,6.73,6.51,6.61,770100,0.0,1.0
2014-09-19,6.6,6.78,6.56,6.7,1896800,6.6,6.78,6.56,6.7,1896800,0.0,1.0
2014-09-22,6.48,6.62,6.46,6.58,675800,6.48,6.62,6.46,6.58,675800,0.0,1.0
2014-09-23,6.41,6.51,6.32,6.47,949600,6.41,6.51,6.32,6.47,949600,0.0,1.0
2014-09-24,6.45,6.48,6.39,6.41,545957,6.45,6.48,6.39,6.41,545957,0.0,1.0
2014-09-25,6.35,6.5,6.34,6.5,688891,6.35,6.5,6.34,6.5,688891,0.0,1.0
2014-09-26,6.39,6.46,6.3207,6.34,519206,6.39,6.46,6.3207,6.34,519206,0.0,1.0
2014-09-29,6.45,6.48,6.3,6.31,406786,6.45,6.48,6.3,6.31,406786,0.0,1.0
2014-09-30,6.34,6.47,6.33,6.46,710086,6.34,6.47,6.33,6.46,710086,0.0,1.0
2014-10-01,6.21,6.38,6.21,6.3,809655,6.21,6.38,6.21,6.3,809655,0.0,1.0
2014-10-02,6.35,6.39,6.175,6.23,512126,6.35,6.39,6.175,6.23,512126,0.0,1.0
2014-10-03,6.36,6.455,6.34,6.43,366940,6.36,6.455,6.34,6.43,366940,0.0,1.0
2014-10-06,6.22,6.46,6.185,6.35,760179,6.22,6.46,6.185,6.35,760179,0.0,1.0
2014-10-07,6.08,6.26,6.08,6.22,853793,6.08,6.26,6.08,6.22,853793,0.0,1.0
2014-10-08,6.2,6.21,5.93,6.09,831866,6.2,6.21,5.93,6.09,831866,0.0,1.0
2014-10-09,6.01,6.19,5.99,6.18,493309,6.01,6.19,5.99,6.18,493309,0.0,1.0
2014-10-10,5.66,5.96,5.66,5.94,1294170,5.66,5.96,5.66,5.94,1294170,0.0,1.0
2014-10-13,5.72,5.8,5.605,5.67,972270,5.72,5.8,5.605,5.67,972270,0.0,1.0
2014-10-14,5.76,5.9,5.74,5.79,617182,5.76,5.9,5.74,5.79,617182,0.0,1.0
2014-10-15,6.11,6.12,5.64,5.69,834751,6.11,6.12,5.64,5.69,834751,0.0,1.0
2014-10-16,6.045,6.125,5.9,5.99,576211,6.045,6.125,5.9,5.99,576211,0.0,1.0
2014-10-17,6.0,6.14,6.0,6.14,542580,6.0,6.14,6.0,6.14,542580,0.0,1.0
2014-10-20,6.03,6.15,5.904,5.93,969968,6.03,6.15,5.904,5.93,969968,0.0,1.0
2014-10-21,6.16,6.185,6.0,6.07,501225,6.16,6.185,6.0,6.07,501225,0.0,1.0
2014-10-22,6.08,6.24,6.04,6.15,523641,6.08,6.24,6.04,6.15,523641,0.0,1.0
2014-10-23,6.32,6.37,6.15,6.15,687434,6.32,6.37,6.15,6.15,687434,0.0,1.0
2014-10-24,6.23,6.378,6.15,6.3,298290,6.23,6.378,6.15,6.3,298290,0.0,1.0
2014-10-27,6.14,6.3,6.05,6.22,426276,6.14,6.3,6.05,6.22,426276,0.0,1.0
2014-10-28,6.37,6.39,6.12,6.14,831392,6.37,6.39,6.12,6.14,831392,0.0,1.0
2014-10-29,6.12,6.49,6.0,6.45,1190475,6.12,6.49,6.0,6.45,1190475,0.0,1.0
2014-10-30,6.5,6.53,6.13,6.13,770286,6.5,6.53,6.13,6.13,770286,0.0,1.0
2014-10-31,6.67,6.75,6.58,6.65,982063,6.67,6.75,6.58,6.65,982063,0.0,1.0
2014-11-03,6.87,6.92,6.58,6.66,712812,6.87,6.92,6.58,6.66,712812,0.0,1.0
2014-11-04,6.85,6.9,6.76,6.84,500179,6.85,6.9,6.76,6.84,500179,0.0,1.0
2014-11-05,7.01,7.05,6.79,6.88,617947,7.01,7.05,6.79,6.88,617947,0.0,1.0
2014-11-06,7.07,7.13,6.94,6.98,629150,7.07,7.13,6.94,6.98,629150,0.0,1.0
2014-11-07,7.07,7.07,6.91,7.04,597250,7.07,7.07,6.91,7.04,597250,0.0,1.0
2014-11-10,6.91,7.04,6.87,7.04,337520,6.91,7.04,6.87,7.04,337520,0.0,1.0
2014-11-11,6.81,6.91,6.74,6.91,333033,6.81,6.91,6.74,6.91,333033,0.0,1.0
2014-11-12,6.9,6.91,6.75,6.75,333655,6.9,6.91,6.75,6.75,333655,0.0,1.0
2014-11-13,6.79,6.97,6.79,6.92,288045,6.79,6.97,6.79,6.92,288045,0.0,1.0
2014-11-14,6.79,6.84,6.69,6.76,333923,6.79,6.84,6.69,6.76,333923,0.0,1.0
2014-11-17,6.69,6.835,6.67,6.76,304858,6.69,6.835,6.67,6.76,304858,0.0,1.0
2014-11-18,6.745,6.87,6.71,6.71,339209,6.745,6.87,6.71,6.71,339209,0.0,1.0
2014-11-19,6.64,6.775,6.6,6.75,287530,6.64,6.775,6.6,6.75,287530,0.0,1.0
2014-11-20,6.775,6.78,6.59,6.62,249401,6.775,6.78,6.59,6.62,249401,0.0,1.0
2014-11-21,6.83,6.93,6.81,6.89,325254,6.83,6.93,6.81,6.89,325254,0.0,1.0
2014-11-24,6.88,6.88,6.71,6.83,435733,6.88,6.88,6.71,6.83,435733,0.0,1.0
2014-11-25,7.23,7.24,6.78,6.9,717974,7.23,7.24,6.78,6.9,717974,0.0,1.0
2014-11-26,7.21,7.25,7.07,7.22,464990,7.21,7.25,7.07,7.22,464990,0.0,1.0
2014-11-28,7.0,7.21,6.96,7.19,273422,7.0,7.21,6.96,7.19,273422,0.0,1.0
2014-12-01,6.93,7.0,6.85,6.95,433743,6.93,7.0,6.85,6.95,433743,0.0,1.0
2014-12-02,7.06,7.07,6.93,6.93,329259,7.06,7.07,6.93,6.93,329259,0.0,1.0
2014-12-03,7.09,7.19,7.02,7.09,395604,7.09,7.19,7.02,7.09,395604,0.0,1.0
2014-12-04,7.16,7.25,7.06,7.09,493514,7.16,7.25,7.06,7.09,493514,0.0,1.0
2014-12-05,7.24,7.25,7.14,7.16,427590,7.24,7.25,7.14,7.16,427590,0.0,1.0
2014-12-08,7.16,7.34,7.13,7.19,485053,7.16,7.34,7.13,7.19,485053,0.0,1.0
2014-12-09,7.35,7.36,6.96,7.0,716895,7.35,7.36,6.96,7.0,716895,0.0,1.0
2014-12-10,7.21,7.46,7.19,7.3,672887,7.21,7.46,7.19,7.3,672887,0.0,1.0
2014-12-11,7.01,7.25,6.85,6.9,973422,7.01,7.25,6.85,6.9,973422,0.0,1.0
2014-12-12,6.83,6.94,6.75,6.88,915487,6.83,6.94,6.75,6.88,915487,0.0,1.0
2014-12-15,6.55,6.88,6.53,6.83,810439,6.55,6.88,6.53,6.83,810439,0.0,1.0
2014-12-16,6.55,6.696,6.46,6.52,1007903,6.55,6.696,6.46,6.52,1007903,0.0,1.0
2014-12-17,6.67,6.67,6.455,6.56,631278,6.67,6.67,6.455,6.56,631278,0.0,1.0
2014-12-18,6.865,6.9,6.62,6.79,536655,6.865,6.9,6.62,6.79,536655,0.0,1.0
2014-12-19,6.97,7.0,6.74,6.85,3199331,6.97,7.0,6.74,6.85,3199331,0.0,1.0
2014-12-22,6.99,7.0698,6.8,6.93,655711,6.99,7.0698,6.8,6.93,655711,0.0,1.0
2014-12-23,6.97,7.08,6.89,6.98,601909,6.97,7.08,6.89,6.98,601909,0.0,1.0
2014-12-24,7.31,7.37,6.99,7.0,477995,7.31,7.37,6.99,7.0,477995,0.0,1.0
2014-12-26,7.32,7.37,7.22,7.29,304748,7.32,7.37,7.22,7.29,304748,0.0,1.0
2014-12-29,7.22,7.38,7.17,7.3,367812,7.22,7.38,7.17,7.3,367812,0.0,1.0
2014-12-30,7.13,7.25,7.1,7.16,355183,7.13,7.25,7.1,7.16,355183,0.0,1.0
2014-12-31,7.01,7.22,6.985,7.17,324452,7.01,7.22,6.985,7.17,324452,0.0,1.0
2015-01-02,7.01,7.13,6.9,7.09,215349,7.01,7.13,6.9,7.09,215349,0.0,1.0
2015-01-05,6.87,7.02,6.75,6.9,458964,6.87,7.02,6.75,6.9,458964,0.0,1.0
2015-01-06,6.75,7.0,6.64,6.9,527333,6.75,7.0,6.64,6.9,527333,0.0,1.0
2015-01-07,6.78,6.88,6.69,6.78,297591,6.78,6.88,6.69,6.78,297591,0.0,1.0
2015-01-08,6.87,6.96,6.81,6.87,571934,6.87,6.96,6.81,6.87,571934,0.0,1.0
2015-01-09,6.78,6.89,6.71,6.86,297969,6.78,6.89,6.71,6.86,297969,0.0,1.0
2015-01-12,6.82,6.82,6.525,6.75,502523,6.82,6.82,6.525,6.75,502523,0.0,1.0
2015-01-13,6.87,7.11,6.77,6.9,549957,6.87,7.11,6.77,6.9,549957,0.0,1.0
2015-01-14,6.935,6.975,6.75,6.78,409475,6.935,6.975,6.75,6.78,409475,0.0,1.0
2015-01-15,6.76,7.07,6.745,6.98,406877,6.76,7.07,6.745,6.98,406877,0.0,1.0
2015-01-16,6.82,6.89,6.67,6.73,375933,6.82,6.89,6.67,6.73,375933,0.0,1.0
2015-01-20,6.82,6.88,6.75,6.81,611895,6.82,6.88,6.75,6.81,611895,0.0,1.0
2015-01-21,6.81,6.85,6.73,6.79,264791,6.81,6.85,6.73,6.79,264791,0.0,1.0
2015-01-22,6.99,6.99,6.74,6.84,536837,6.99,6.99,6.74,6.84,536837,0.0,1.0
2015-01-23,7.01,7.06,6.94,6.97,697494,7.01,7.06,6.94,6.97,697494,0.0,1.0
2015-01-26,7.095,7.14,6.97,7.03,581239,7.095,7.14,6.97,7.03,581239,0.0,1.0
2015-01-27,7.08,7.15,6.99,6.99,525768,7.08,7.15,6.99,6.99,525768,0.0,1.0
2015-01-28,7.04,7.19,7.02,7.11,452586,7.04,7.19,7.02,7.11,452586,0.0,1.0
2015-01-29,6.91,7.08,6.905,7.08,1260101,6.91,7.08,6.905,7.08,1260101,0.0,1.0
2015-01-30,7.65,7.89,7.1,7.25,2758403,7.65,7.89,7.1,7.25,2758403,0.0,1.0
2015-02-02,7.64,7.8,7.59,7.64,1558772,7.64,7.8,7.59,7.64,1558772,0.0,1.0
2015-02-03,7.78,7.78,7.63,7.64,814379,7.78,7.78,7.63,7.64,814379,0.0,1.0
2015-02-04,7.69,7.86,7.61,7.71,1045921,7.69,7.86,7.61,7.71,1045921,0.0,1.0
2015-02-05,7.77,7.84,7.68,7.74,801516,7.77,7.84,7.68,7.74,801516,0.0,1.0
2015-02-06,7.74,7.85,7.67,7.78,642811,7.74,7.85,7.67,7.78,642811,0.0,1.0
2015-02-09,7.76,7.84,7.5824,7.7,448010,7.76,7.84,7.5824,7.7,448010,0.0,1.0
2015-02-10,7.75,7.83,7.68,7.78,379272,7.75,7.83,7.68,7.78,379272,0.0,1.0
2015-02-11,7.77,7.82,7.63,7.73,255012,7.77,7.82,7.63,7.73,255012,0.0,1.0
2015-02-12,7.89,7.93,7.79,7.81,755227,7.89,7.93,7.79,7.81,755227,0.0,1.0
2015-02-13,7.9,7.97,7.87,7.91,426188,7.9,7.97,7.87,7.91,426188,0.0,1.0
2015-02-17,7.92,7.95,7.79,7.87,561659,7.92,7.95,7.79,7.87,561659,0.0,1.0
2015-02-18,7.89,7.935,7.82,7.89,461462,7.89,7.935,7.82,7.89,461462,0.0,1.0
2015-02-19,7.87,7.94,7.81,7.85,327315,7.87,7.94,7.81,7.85,327315,0.0,1.0
2015-02-20,7.9,7.91,7.79,7.89,433278,7.9,7.91,7.79,7.89,433278,0.0,1.0
2015-02-23,7.87,7.94,7.79,7.88,338043,7.87,7.94,7.79,7.88,338043,0.0,1.0
2015-02-24,7.75,7.95,7.71,7.89,734076,7.75,7.95,7.71,7.89,734076,0.0,1.0
2015-02-25,7.81,7.855,7.72,7.72,483819,7.81,7.855,7.72,7.72,483819,0.0,1.0
2015-02-26,7.86,7.93,7.7,7.81,364875,7.86,7.93,7.7,7.81,364875,0.0,1.0
2015-02-27,7.81,7.92,7.8,7.87,480879,7.81,7.92,7.8,7.87,480879,0.0,1.0
2015-03-02,7.92,7.98,7.78,7.78,423807,7.92,7.98,7.78,7.78,423807,0.0,1.0
2015-03-03,7.72,7.94,7.7,7.87,328382,7.72,7.94,7.7,7.87,328382,0.0,1.0
2015-03-04,7.71,7.73,7.62,7.69,420036,7.71,7.73,7.62,7.69,420036,0.0,1.0
2015-03-05,7.65,7.75,7.54,7.73,349803,7.65,7.75,7.54,7.73,349803,0.0,1.0
2015-03-06,7.54,7.68,7.52,7.56,426915,7.54,7.68,7.52,7.56,426915,0.0,1.0
2015-03-09,7.59,7.665,7.48,7.55,441665,7.59,7.665,7.48,7.55,441665,0.0,1.0
2015-03-10,7.39,7.55,7.37,7.51,419092,7.39,7.55,7.37,7.51,419092,0.0,1.0
2015-03-11,7.48,7.535,7.27,7.39,349695,7.48,7.535,7.27,7.39,349695,0.0,1.0
2015-03-12,7.68,7.685,7.47,7.5,314324,7.68,7.685,7.47,7.5,314324,0.0,1.0
2015-03-13,7.58,7.725,7.54,7.68,312125,7.58,7.725,7.54,7.68,312125,0.0,1.0
2015-03-16,7.58,7.7,7.57,7.57,313390,7.58,7.7,7.57,7.57,313390,0.0,1.0
2015-03-17,7.59,7.635,7.53,7.58,231208,7.59,7.635,7.53,7.58,231208,0.0,1.0
2015-03-18,7.55,7.63,7.49,7.55,365186,7.55,7.63,7.49,7.55,365186,0.0,1.0
2015-03-19,7.54,7.615,7.51,7.51,241818,7.54,7.615,7.51,7.51,241818,0.0,1.0
2015-03-20,7.63,7.7,7.59,7.6,961516,7.63,7.7,7.59,7.6,961516,0.0,1.0
2015-03-23,7.66,7.8,7.64,7.65,384204,7.66,7.8,7.64,7.65,384204,0.0,1.0
2015-03-24,7.61,7.72,7.58,7.64,279411,7.61,7.72,7.58,7.64,279411,0.0,1.0
2015-03-25,7.3,7.67,7.25,7.59,357866,7.3,7.67,7.25,7.59,357866,0.0,1.0
2015-03-26,7.28,7.32,7.1701,7.25,311942,7.28,7.32,7.1701,7.25,311942,0.0,1.0
2015-03-27,7.3,7.33,7.19,7.26,236640,7.3,7.33,7.19,7.26,236640,0.0,1.0
2015-03-30,7.395,7.41,7.32,7.32,293594,7.395,7.41,7.32,7.32,293594,0.0,1.0
2015-03-31,7.41,7.46,7.33,7.33,287934,7.41,7.46,7.33,7.33,287934,0.0,1.0
2015-04-01,7.35,7.39,7.26,7.36,324961,7.35,7.39,7.26,7.36,324961,0.0,1.0
2015-04-02,7.38,7.43,7.23,7.35,237757,7.38,7.43,7.23,7.35,237757,0.0,1.0
2015-04-06,7.37,7.43,7.26,7.31,228297,7.37,7.43,7.26,7.31,228297,0.0,1.0
2015-04-07,7.31,7.4,7.3,7.34,161571,7.31,7.4,7.3,7.34,161571,0.0,1.0
2015-04-08,7.365,7.4,7.28,7.28,300591,7.365,7.4,7.28,7.28,300591,0.0,1.0
2015-04-09,7.385,7.4,7.28,7.37,246775,7.385,7.4,7.28,7.37,246775,0.0,1.0
2015-04-10,7.57,7.63,7.41,7.45,386899,7.57,7.63,7.41,7.45,386899,0.0,1.0
2015-04-13,7.5,7.64,7.495,7.54,194754,7.5,7.64,7.495,7.54,194754,0.0,1.0
2015-04-14,7.39,7.53,7.36,7.53,287676,7.39,7.53,7.36,7.53,287676,0.0,1.0
2015-04-15,7.35,7.44,7.28,7.44,316305,7.35,7.44,7.28,7.44,316305,0.0,1.0
2015-04-16,7.42,7.475,7.35,7.35,224439,7.42,7.475,7.35,7.35,224439,0.0,1.0
2015-04-17,7.27,7.43,7.25,7.36,365046,7.27,7.43,7.25,7.36,365046,0.0,1.0
2015-04-20,7.38,7.43,7.28,7.28,248557,7.38,7.43,7.28,7.28,248557,0.0,1.0
2015-04-21,7.46,7.485,7.34,7.43,171286,7.46,7.485,7.34,7.43,171286,0.0,1.0
2015-04-22,7.44,7.46,7.33,7.43,137726,7.44,7.46,7.33,7.43,137726,0.0,1.0
2015-04-23,7.48,7.51,7.29,7.4,239534,7.48,7.51,7.29,7.4,239534,0.0,1.0
2015-04-24,7.45,7.51,7.38,7.51,149524,7.45,7.51,7.38,7.51,149524,0.0,1.0
2015-04-27,7.31,7.575,7.27,7.45,527033,7.31,7.575,7.27,7.45,527033,0.0,1.0
2015-04-28,7.45,7.465,7.3,7.32,415872,7.45,7.465,7.3,7.32,415872,0.0,1.0
2015-04-29,6.96,7.49,6.55,6.55,835896,6.96,7.49,6.55,6.55,835896,0.0,1.0
2015-04-30,7.01,7.05,6.91,6.93,651386,7.01,7.05,6.91,6.93,651386,0.0,1.0
2015-05-01,6.95,7.15,6.92,7.05,752194,6.95,7.15,6.92,7.05,752194,0.0,1.0
2015-05-04,6.94,7.03,6.91,6.95,261661,6.94,7.03,6.91,6.95,261661,0.0,1.0
2015-05-05,6.78,6.97,6.76,6.89,468778,6.78,6.97,6.76,6.89,468778,0.0,1.0
2015-05-06,6.73,6.89,6.66,6.8,505745,6.73,6.89,6.66,6.8,505745,0.0,1.0
2015-05-07,6.73,6.81,6.7,6.7,276049,6.73,6.81,6.7,6.7,276049,0.0,1.0
2015-05-08,6.84,6.86,6.745,6.8,379080,6.84,6.86,6.745,6.8,379080,0.0,1.0
2015-05-11,6.91,6.96,6.85,6.85,328268,6.91,6.96,6.85,6.85,328268,0.0,1.0
2015-05-12,7.13,7.15,6.75,6.89,527518,7.13,7.15,6.75,6.89,527518,0.0,1.0
2015-05-13,6.9,7.2,6.89,7.17,660269,6.9,7.2,6.89,7.17,660269,0.0,1.0
2015-05-14,6.96,7.01,6.88,6.91,507825,6.96,7.01,6.88,6.91,507825,0.0,1.0
2015-05-15,6.925,6.97,6.85,6.93,341416,6.925,6.97,6.85,6.93,341416,0.0,1.0
2015-05-18,6.93,7.0,6.87,6.9,372920,6.93,7.0,6.87,6.9,372920,0.0,1.0
2015-05-19,6.9,6.98,6.88,6.95,273301,6.9,6.98,6.88,6.95,273301,0.0,1.0
2015-05-20,6.93,6.965,6.87,6.95,266197,6.93,6.965,6.87,6.95,266197,0.0,1.0
2015-05-21,6.9,6.98,6.87,6.94,179519,6.9,6.98,6.87,6.94,179519,0.0,1.0
2015-05-22,6.825,6.93,6.795,6.87,207402,6.825,6.93,6.795,6.87,207402,0.0,1.0
2015-05-26,6.78,6.89,6.72,6.74,351015,6.78,6.89,6.72,6.74,351015,0.0,1.0
2015-05-27,6.86,6.87,6.75,6.76,207729,6.86,6.87,6.75,6.76,207729,0.0,1.0
2015-05-28,6.83,6.9,6.813,6.83,201397,6.83,6.9,6.813,6.83,201397,0.0,1.0
2015-05-29,6.81,6.89,6.78,6.81,309823,6.81,6.89,6.78,6.81,309823,0.0,1.0
2015-06-01,6.78,6.93,6.76,6.86,388292,6.78,6.93,6.76,6.86,388292,0.0,1.0
2015-06-02,6.88,6.97,6.75,6.76,209146,6.88,6.97,6.75,6.76,209146,0.0,1.0
2015-06-03,7.12,7.18,6.88,6.91,397131,7.12,7.18,6.88,6.91,397131,0.0,1.0
2015-06-04,6.86,7.07,6.86,6.99,470659,6.86,7.07,6.86,6.99,470659,0.0,1.0
2015-06-05,7.05,7.06,6.81,6.87,252076,7.05,7.06,6.81,6.87,252076,0.0,1.0
2015-06-08,7.08,7.1,7.02,7.06,314485,7.08,7.1,7.02,7.06,314485,0.0,1.0
2015-06-09,7.13,7.14,6.99,7.09,319393,7.13,7.14,6.99,7.09,319393,0.0,1.0
2015-06-10,7.24,7.33,7.14,7.19,499574,7.24,7.33,7.14,7.19,499574,0.0,1.0
2015-06-11,7.22,7.25,6.81,6.87,204839,7.22,7.25,6.81,6.87,204839,0.0,1.0
2015-06-12,7.18,7.23,7.11,7.21,186520,7.18,7.23,7.11,7.21,186520,0.0,1.0
2015-06-15,7.17,7.215,7.05,7.15,239032,7.17,7.215,7.05,7.15,239032,0.0,1.0
2015-06-16,7.25,7.32,7.06,7.13,294744,7.25,7.32,7.06,7.13,294744,0.0,1.0
2015-06-17,7.24,7.31,7.21,7.3,159892,7.24,7.31,7.21,7.3,159892,0.0,1.0
2015-06-18,7.27,7.33,7.22,7.27,386233,7.27,7.33,7.22,7.27,386233,0.0,1.0
2015-06-19,7.17,7.28,7.13,7.25,523626,7.17,7.28,7.13,7.25,523626,0.0,1.0
2015-06-22,7.23,7.27,7.15,7.22,353842,7.23,7.27,7.15,7.22,353842,0.0,1.0
2015-06-23,7.29,7.36,7.2015,7.26,205083,7.29,7.36,7.2015,7.26,205083,0.0,1.0
2015-06-24,7.09,7.26,7.07,7.24,466293,7.09,7.26,7.07,7.24,466293,0.0,1.0
2015-06-25,7.13,7.17,7.04,7.15,383975,7.13,7.17,7.04,7.15,383975,0.0,1.0
2015-06-26,7.14,7.19,6.945,7.17,1187433,7.14,7.19,6.945,7.17,1187433,0.0,1.0
2015-06-29,6.91,7.13,6.89,7.12,378317,6.91,7.13,6.89,7.12,378317,0.0,1.0
2015-06-30,6.83,6.98,6.78,6.92,358685,6.83,6.98,6.78,6.92,358685,0.0,1.0
2015-07-01,6.84,6.95,6.76,6.91,315353,6.84,6.95,6.76,6.91,315353,0.0,1.0
2015-07-02,6.71,6.82,6.68,6.78,416703,6.71,6.82,6.68,6.78,416703,0.0,1.0
2015-07-06,6.61,6.72,6.56,6.65,361557,6.61,6.72,6.56,6.65,361557,0.0,1.0
2015-07-07,6.65,6.7,6.53,6.6,441448,6.65,6.7,6.53,6.6,441448,0.0,1.0
2015-07-08,6.68,6.71,6.61,6.61,346844,6.68,6.71,6.61,6.61,346844,0.0,1.0
2015-07-09,6.65,6.79,6.58,6.75,472256,6.65,6.79,6.58,6.75,472256,0.0,1.0
2015-07-10,6.82,6.85,6.69,6.72,456855,6.82,6.85,6.69,6.72,456855,0.0,1.0
2015-07-13,6.9,6.91,6.81,6.81,209669,6.9,6.91,6.81,6.81,209669,0.0,1.0
2015-07-14,6.99,7.03,6.9,6.92,359431,6.99,7.03,6.9,6.92,359431,0.0,1.0
2015-07-15,6.95,7.08,6.9,6.96,77046,6.95,7.08,6.9,6.96,77046,0.0,1.0
2015-07-16,6.87,7.08,6.87,7.02,91166,6.87,7.08,6.87,7.02,91166,0.0,1.0
2015-07-17,6.78,6.93,6.77,6.9,309154,6.78,6.93,6.77,6.9,309154,0.0,1.0
2015-07-20,6.72,6.8,6.67,6.8,298531,6.72,6.8,6.67,6.8,298531,0.0,1.0
2015-07-21,6.71,6.82,6.68,6.75,269120,6.71,6.82,6.68,6.75,269120,0.0,1.0
2015-07-22,6.62,6.71,6.61,6.71,169004,6.62,6.71,6.61,6.71,169004,0.0,1.0
2015-07-23,6.48,6.735,6.44,6.65,592504,6.48,6.735,6.44,6.65,592504,0.0,1.0
2015-07-24,6.58,6.67,6.46,6.51,341662,6.58,6.67,6.46,6.51,341662,0.0,1.0
2015-07-27,6.47,6.59,6.47,6.57,308587,6.47,6.59,6.47,6.57,308587,0.0,1.0
2015-07-28,6.02,6.49,5.755,6.48,1737455,6.02,6.49,5.755,6.48,1737455,0.0,1.0
2015-07-29,5.9,6.01,5.825,6.0,895220,5.9,6.01,5.825,6.0,895220,0.0,1.0
2015-07-30,6.0,6.135,5.76,5.76,803277,6.0,6.135,5.76,5.76,803277,0.0,1.0
2015-07-31,6.01,6.09,5.9,6.03,514912,6.01,6.09,5.9,6.03,514912,0.0,1.0
2015-08-03,5.94,6.0,5.935,5.99,417210,5.94,6.0,5.935,5.99,417210,0.0,1.0
2015-08-04,5.83,5.98,5.79,5.97,398311,5.83,5.98,5.79,5.97,398311,0.0,1.0
2015-08-05,5.88,5.99,5.85,5.86,208422,5.88,5.99,5.85,5.86,208422,0.0,1.0
2015-08-06,5.87,5.92,5.79,5.91,509130,5.87,5.92,5.79,5.91,509130,0.0,1.0
2015-08-07,5.87,5.91,5.81,5.81,264782,5.87,5.91,5.81,5.81,264782,0.0,1.0
2015-08-10,5.93,5.975,5.89,5.89,314802,5.93,5.975,5.89,5.89,314802,0.0,1.0
2015-08-11,5.85,5.975,5.85,5.9,244205,5.85,5.975,5.85,5.9,244205,0.0,1.0
2015-08-12,5.9,5.93,5.78,5.85,350306,5.9,5.93,5.78,5.85,350306,0.0,1.0
2015-08-13,5.85,5.96,5.84,5.87,252205,5.85,5.96,5.84,5.87,252205,0.0,1.0
2015-08-14,5.84,5.91,5.78,5.8,463928,5.84,5.91,5.78,5.8,463928,0.0,1.0
2015-08-17,5.81,5.87,5.76,5.8,410942,5.81,5.87,5.76,5.8,410942,0.0,1.0
2015-08-18,5.86,5.945,5.79,5.8,408994,5.86,5.945,5.79,5.8,408994,0.0,1.0
2015-08-19,5.81,5.91,5.81,5.85,350866,5.81,5.91,5.81,5.85,350866,0.0,1.0
2015-08-20,5.66,5.81,5.64,5.76,332380,5.66,5.81,5.64,5.76,332380,0.0,1.0
2015-08-21,5.58,5.7,5.51,5.53,360138,5.58,5.7,5.51,5.53,360138,0.0,1.0
2015-08-24,5.47,5.6601,5.4,5.5,572997,5.47,5.6601,5.4,5.5,572997,0.0,1.0
2015-08-25,5.49,5.585,5.455,5.52,675089,5.49,5.585,5.455,5.52,675089,0.0,1.0
2015-08-26,5.61,5.61,5.47,5.57,391828,5.61,5.61,5.47,5.57,391828,0.0,1.0
2015-08-27,5.67,5.79,5.54,5.62,444344,5.67,5.79,5.54,5.62,444344,0.0,1.0
2015-08-28,5.79,5.84,5.63,5.63,324068,5.79,5.84,5.63,5.63,324068,0.0,1.0
2015-08-31,5.77,5.82,5.64,5.74,411031,5.77,5.82,5.64,5.74,411031,0.0,1.0
2015-09-01,5.64,5.78,5.64,5.68,351067,5.64,5.78,5.64,5.68,351067,0.0,1.0
2015-09-02,5.7,5.71,5.6,5.69,260706,5.7,5.71,5.6,5.69,260706,0.0,1.0
2015-09-03,5.69,5.77,5.65,5.66,384564,5.69,5.77,5.65,5.66,384564,0.0,1.0
2015-09-04,5.6,5.74,5.57,5.65,258348,5.6,5.74,5.57,5.65,258348,0.0,1.0
2015-09-08,5.68,5.76,5.64,5.66,275361,5.68,5.76,5.64,5.66,275361,0.0,1.0
2015-09-09,5.6,5.79,5.6,5.71,337894,5.6,5.79,5.6,5.71,337894,0.0,1.0
2015-09-10,6.15,6.26,5.778,5.93,880008,6.15,6.26,5.778,5.93,880008,0.0,1.0
2015-09-11,6.11,6.26,6.05,6.12,390958,6.11,6.26,6.05,6.12,390958,0.0,1.0
2015-09-14,6.02,6.13,5.99,6.12,304414,6.02,6.13,5.99,6.12,304414,0.0,1.0
2015-09-15,6.12,6.14,6.04,6.05,224692,6.12,6.14,6.04,6.05,224692,0.0,1.0
2015-09-16,6.14,6.25,5.932,6.04,216354,6.14,6.25,5.932,6.04,216354,0.0,1.0
2015-09-17,6.1,6.19,6.06,6.17,284242,6.1,6.19,6.06,6.17,284242,0.0,1.0
2015-09-18,5.87,6.11,5.85,6.03,789436,5.87,6.11,5.85,6.03,789436,0.0,1.0
2015-09-21,5.85,6.0,5.83,5.9,245517,5.85,6.0,5.83,5.9,245517,0.0,1.0
2015-09-22,5.72,5.84,5.68,5.82,315605,5.72,5.84,5.68,5.82,315605,0.0,1.0
2015-09-23,5.84,5.89,5.71,5.76,302886,5.84,5.89,5.71,5.76,302886,0.0,1.0
2015-09-24,5.88,5.91,5.765,5.82,318078,5.88,5.91,5.765,5.82,318078,0.0,1.0
2015-09-25,5.89,5.97,5.83,5.93,376999,5.89,5.97,5.83,5.93,376999,0.0,1.0
2015-09-28,5.84,5.96,5.84,5.87,234635,5.84,5.96,5.84,5.87,234635,0.0,1.0
2015-09-29,5.77,5.9,5.75,5.84,281089,5.77,5.9,5.75,5.84,281089,0.0,1.0
2015-09-30,5.81,5.87,5.77,5.83,256002,5.81,5.87,5.77,5.83,256002,0.0,1.0
2015-10-01,5.75,5.92,5.66,5.8,310408,5.75,5.92,5.66,5.8,310408,0.0,1.0
2015-10-02,5.84,5.85,5.67,5.71,383762,5.84,5.85,5.67,5.71,383762,0.0,1.0
2015-10-05,6.11,6.12,5.85,5.85,323599,6.11,6.12,5.85,5.85,323599,0.0,1.0
2015-10-06,6.13,6.21,6.0,6.08,304013,6.13,6.21,6.0,6.08,304013,0.0,1.0
2015-10-07,6.31,6.31,6.13,6.13,268994,6.31,6.31,6.13,6.13,268994,0.0,1.0
2015-10-08,5.76,5.8764,5.463,5.82,1174621,5.76,5.8764,5.463,5.82,1174621,0.0,1.0
2015-10-09,5.94,5.965,5.72,5.82,409881,5.94,5.965,5.72,5.82,409881,0.0,1.0
2015-10-12,5.97,6.01,5.85,5.91,377356,5.97,6.01,5.85,5.91,377356,0.0,1.0
2015-10-13,5.92,6.04,5.87,5.93,349995,5.92,6.04,5.87,5.93,349995,0.0,1.0
2015-10-14,5.89,6.0,5.86,5.93,353657,5.89,6.0,5.86,5.93,353657,0.0,1.0
2015-10-15,6.0,6.02,5.88,5.93,397719,6.0,6.02,5.88,5.93,397719,0.0,1.0
2015-10-16,6.0,6.04,5.7321,6.02,366979,6.0,6.04,5.7321,6.02,366979,0.0,1.0
2015-10-19,6.0,6.04,5.92,5.95,150682,6.0,6.04,5.92,5.95,150682,0.0,1.0
2015-10-20,6.1,6.125,5.96,5.97,339052,6.1,6.125,5.96,5.97,339052,0.0,1.0
2015-10-21,5.89,6.1,5.87,6.1,320438,5.89,6.1,5.87,6.1,320438,0.0,1.0
2015-10-22,5.98,6.0599,5.87,5.9,375994,5.98,6.0599,5.87,5.9,375994,0.0,1.0
2015-10-23,6.02,6.07,5.96,6.0,347102,6.02,6.07,5.96,6.0,347102,0.0,1.0
2015-10-26,5.89,6.06,5.86,6.04,247538,5.89,6.06,5.86,6.04,247538,0.0,1.0
2015-10-27,5.7,5.88,5.615,5.81,690843,5.7,5.88,5.615,5.81,690843,0.0,1.0
2015-10-28,5.85,6.0,5.516,5.68,814103,5.85,6.0,5.516,5.68,814103,0.0,1.0
2015-10-29,5.83,5.95,5.79,5.81,354047,5.83,5.95,5.79,5.81,354047,0.0,1.0
2015-10-30,5.76,5.9,5.75,5.86,835850,5.76,5.9,5.75,5.86,835850,0.0,1.0
2015-11-02,5.8,5.82,5.7,5.75,328823,5.8,5.82,5.7,5.75,328823,0.0,1.0
2015-11-03,5.96,6.0,5.8,5.81,303490,5.96,6.0,5.8,5.81,303490,0.0,1.0
2015-11-04,5.87,5.96,5.815,5.93,244020,5.87,5.96,5.815,5.93,244020,0.0,1.0
2015-11-05,5.85,5.89,5.78,5.86,176507,5.85,5.89,5.78,5.86,176507,0.0,1.0
2015-11-06,5.9,5.92,5.77,5.81,225949,5.9,5.92,5.77,5.81,225949,0.0,1.0
2015-11-09,5.78,5.9,5.71,5.9,237062,5.78,5.9,5.71,5.9,237062,0.0,1.0
2015-11-10,5.65,5.82,5.63,5.79,282769,5.65,5.82,5.63,5.79,282769,0.0,1.0
2015-11-11,5.51,5.66,5.51,5.66,227726,5.51,5.66,5.51,5.66,227726,0.0,1.0
2015-11-12,5.41,5.53,5.405,5.5,230742,5.41,5.53,5.405,5.5,230742,0.0,1.0
2015-11-13,5.16,5.78,5.11,5.36,618267,5.16,5.78,5.11,5.36,618267,0.0,1.0
2015-11-16,5.19,5.24,5.06,5.14,854517,5.19,5.24,5.06,5.14,854517,0.0,1.0
2015-11-17,5.23,5.32,5.13,5.2,631070,5.23,5.32,5.13,5.2,631070,0.0,1.0
2015-11-18,5.31,5.33,5.19,5.26,419932,5.31,5.33,5.19,5.26,419932,0.0,1.0
2015-11-19,5.32,5.34,5.24,5.27,264991,5.32,5.34,5.24,5.27,264991,0.0,1.0
2015-11-20,5.4,5.44,5.29,5.35,318538,5.4,5.44,5.29,5.35,318538,0.0,1.0
2015-11-23,5.49,5.51,5.32,5.37,171791,5.49,5.51,5.32,5.37,171791,0.0,1.0
2015-11-24,5.45,5.53,5.43,5.44,246623,5.45,5.53,5.43,5.44,246623,0.0,1.0
2015-11-25,5.55,5.58,5.43,5.46,154578,5.55,5.58,5.43,5.46,154578,0.0,1.0
2015-11-27,5.59,5.62,5.51,5.53,74943,5.59,5.62,5.51,5.53,74943,0.0,1.0
2015-11-30,5.53,5.69,5.49,5.63,375414,5.53,5.69,5.49,5.63,375414,0.0,1.0
2015-12-01,5.62,5.66,5.525,5.57,254008,5.62,5.66,5.525,5.57,254008,0.0,1.0
2015-12-02,5.46,5.71,5.455,5.63,288077,5.46,5.71,5.455,5.63,288077,0.0,1.0
2015-12-03,5.42,5.53,5.35,5.48,425971,5.42,5.53,5.35,5.48,425971,0.0,1.0
2015-12-04,5.34,5.51,5.34,5.39,360922,5.34,5.51,5.34,5.39,360922,0.0,1.0
2015-12-07,5.25,5.36,5.21,5.33,233368,5.25,5.36,5.21,5.33,233368,0.0,1.0
2015-12-08,4.49,4.76,4.37,4.76,1718574,4.49,4.76,4.37,4.76,1718574,0.0,1.0
2015-12-09,4.34,4.49,4.25,4.49,11946888,4.34,4.49,4.25,4.49,11946888,0.0,1.0
2015-12-10,4.3,4.4,4.295,4.35,634278,4.3,4.4,4.295,4.35,634278,0.0,1.0
2015-12-11,4.26,4.37,4.21,4.29,644056,4.26,4.37,4.21,4.29,644056,0.0,1.0
2015-12-14,4.2,4.34,4.16,4.25,553457,4.2,4.34,4.16,4.25,553457,0.0,1.0
2015-12-15,4.34,4.37,4.19,4.25,705598,4.34,4.37,4.19,4.25,705598,0.0,1.0
2015-12-16,4.3,4.46,4.28,4.43,586847,4.3,4.46,4.28,4.43,586847,0.0,1.0
2015-12-17,4.21,4.35,4.175,4.31,340488,4.21,4.35,4.175,4.31,340488,0.0,1.0
2015-12-18,4.21,4.25,4.12,4.2,1354622,4.21,4.25,4.12,4.2,1354622,0.0,1.0
2015-12-21,4.24,4.24,4.095,4.19,584501,4.24,4.24,4.095,4.19,584501,0.0,1.0
2015-12-22,4.2,4.27,4.2,4.27,313437,4.2,4.27,4.2,4.27,313437,0.0,1.0
2015-12-23,4.21,4.26,4.15,4.22,449428,4.21,4.26,4.15,4.22,449428,0.0,1.0
2015-12-24,4.31,4.33,4.24,4.24,173754,4.31,4.33,4.24,4.24,173754,0.0,1.0
2015-12-28,4.18,4.3,4.11,4.27,428309,4.18,4.3,4.11,4.27,428309,0.0,1.0
2015-12-29,4.2,4.25,4.18,4.23,382715,4.2,4.25,4.18,4.23,382715,0.0,1.0
2015-12-30,4.16,4.222,4.15,4.2,305333,4.16,4.222,4.15,4.2,305333,0.0,1.0
2015-12-31,4.07,4.2,4.07,4.15,426531,4.07,4.2,4.07,4.15,426531,0.0,1.0
2016-01-04,3.95,4.04,3.91,4.03,455332,3.95,4.04,3.91,4.03,455332,0.0,1.0
2016-01-05,3.68,3.95,3.65,3.93,1890904,3.68,3.95,3.65,3.93,1890904,0.0,1.0
2016-01-06,3.64,3.76,3.59,3.64,973033,3.64,3.76,3.59,3.64,973033,0.0,1.0
2016-01-07,3.53,3.62,3.48,3.58,476356,3.53,3.62,3.48,3.58,476356,0.0,1.0
2016-01-08,3.46,3.6,3.45,3.52,606770,3.46,3.6,3.45,3.52,606770,0.0,1.0
2016-01-11,3.5,3.51,3.43,3.46,590224,3.5,3.51,3.43,3.46,590224,0.0,1.0
2016-01-12,3.43,3.58,3.36,3.52,629190,3.43,3.58,3.36,3.52,629190,0.0,1.0
2016-01-13,3.33,3.525,3.27,3.51,1098494,3.33,3.525,3.27,3.51,1098494,0.0,1.0
2016-01-14,3.4,3.51,3.32,3.45,802629,3.4,3.51,3.32,3.45,802629,0.0,1.0
2016-01-15,3.33,3.41,3.16,3.32,843537,3.33,3.41,3.16,3.32,843537,0.0,1.0
2016-01-19,3.27,3.44,3.24,3.38,530298,3.27,3.44,3.24,3.38,530298,0.0,1.0
2016-01-20,3.21,3.31,3.13,3.22,892077,3.21,3.31,3.13,3.22,892077,0.0,1.0
2016-01-21,3.28,3.32,3.2,3.24,375666,3.28,3.32,3.2,3.24,375666,0.0,1.0
2016-01-22,3.3,3.435,3.27,3.36,310185,3.3,3.435,3.27,3.36,310185,0.0,1.0
2016-01-25,3.26,3.31,3.21,3.27,325897,3.26,3.31,3.21,3.27,325897,0.0,1.0
2016-01-26,3.44,3.47,3.26,3.26,1792182,3.44,3.47,3.26,3.26,1792182,0.0,1.0
2016-01-27,3.31,3.42,3.26,3.37,293707,3.31,3.42,3.26,3.37,293707,0.0,1.0
2016-01-28,3.14,3.37,3.12,3.33,366892,3.14,3.37,3.12,3.33,366892,0.0,1.0
2016-01-29,3.3,3.5,3.17,3.17,964867,3.3,3.5,3.17,3.17,964867,0.0,1.0
2016-02-01,3.29,3.32,3.17,3.27,1142078,3.29,3.32,3.17,3.27,1142078,0.0,1.0
2016-02-02,3.11,3.3,3.1,3.27,270819,3.11,3.3,3.1,3.27,270819,0.0,1.0
2016-02-03,3.2,3.235,3.08,3.15,274061,3.2,3.235,3.08,3.15,274061,0.0,1.0
2016-02-04,3.29,3.325,3.19,3.2,215013,3.29,3.325,3.19,3.2,215013,0.0,1.0
2016-02-05,3.09,3.33,3.09,3.26,661413,3.09,3.33,3.09,3.26,661413,0.0,1.0
2016-02-08,3.13,3.14,3.0,3.06,323270,3.13,3.14,3.0,3.06,323270,0.0,1.0
2016-02-09,3.12,3.18,3.05,3.08,203446,3.12,3.18,3.05,3.08,203446,0.0,1.0
2016-02-10,3.145,3.2,3.115,3.13,244082,3.145,3.2,3.115,3.13,244082,0.0,1.0
2016-02-11,3.14,3.36,3.035,3.12,2508388,3.14,3.36,3.035,3.12,2508388,0.0,1.0
2016-02-12,3.19,3.21,3.1,3.1,593365,3.19,3.21,3.1,3.1,593365,0.0,1.0
2016-02-16,3.32,3.39,3.205,3.23,506438,3.32,3.39,3.205,3.23,506438,0.0,1.0
2016-02-17,3.13,3.55,3.13,3.3,1201286,3.13,3.55,3.13,3.3,1201286,0.0,1.0
2016-02-18,3.36,3.4,3.11,3.14,837565,3.36,3.4,3.11,3.14,837565,0.0,1.0
2016-02-19,3.43,3.46,3.22,3.36,842714,3.43,3.46,3.22,3.36,842714,0.0,1.0
2016-02-22,3.19,3.5,3.17,3.45,805789,3.19,3.5,3.17,3.45,805789,0.0,1.0
2016-02-23,2.99,3.19,2.92,3.16,853365,2.99,3.19,2.92,3.16,853365,0.0,1.0
2016-02-24,3.09,3.12,2.93,2.98,729926,3.09,3.12,2.93,2.98,729926,0.0,1.0
2016-02-25,3.18,3.18,3.06,3.11,421660,3.18,3.18,3.06,3.11,421660,0.0,1.0
2016-02-26,3.04,3.21,3.04,3.2,1397500,3.04,3.21,3.04,3.2,1397500,0.0,1.0
2016-02-29,3.35,3.35,3.02,3.02,1482172,3.35,3.35,3.02,3.02,1482172,0.0,1.0
2016-03-01,3.37,3.47,3.35,3.35,696954,3.37,3.47,3.35,3.35,696954,0.0,1.0
2016-03-02,3.44,3.53,3.32,3.35,744657,3.44,3.53,3.32,3.35,744657,0.0,1.0
2016-03-03,3.39,3.53,3.31,3.42,596037,3.39,3.53,3.31,3.42,596037,0.0,1.0
2016-03-04,3.25,3.45,3.24,3.41,546536,3.25,3.45,3.24,3.41,546536,0.0,1.0
2016-03-07,3.27,3.45,3.23,3.25,959803,3.27,3.45,3.23,3.25,959803,0.0,1.0
2016-03-08,3.18,3.31,3.15,3.25,504551,3.18,3.31,3.15,3.25,504551,0.0,1.0
2016-03-09,3.28,3.3,3.14,3.14,916706,3.28,3.3,3.14,3.14,916706,0.0,1.0
2016-03-10,3.15,3.4,3.135,3.31,330205,3.15,3.4,3.135,3.31,330205,0.0,1.0
2016-03-11,3.28,3.28,3.175,3.2,323935,3.28,3.28,3.175,3.2,323935,0.0,1.0
2016-03-14,3.14,3.29,3.12,3.29,394932,3.14,3.29,3.12,3.29,394932,0.0,1.0
2016-03-15,2.96,3.1399,2.85,3.12,720692,2.96,3.1399,2.85,3.12,720692,0.0,1.0
2016-03-16,3.03,3.03,2.91,2.97,309771,3.03,3.03,2.91,2.97,309771,0.0,1.0
2016-03-17,3.15,3.18,3.0,3.04,525846,3.15,3.18,3.0,3.04,525846,0.0,1.0
2016-03-18,3.22,3.25,3.145,3.18,1545835,3.22,3.25,3.145,3.18,1545835,0.0,1.0
2016-03-21,3.26,3.3,3.2,3.24,556877,3.26,3.3,3.2,3.24,556877,0.0,1.0
2016-03-22,3.23,3.2644,3.19,3.25,289478,3.23,3.2644,3.19,3.25,289478,0.0,1.0
2016-03-23,3.19,3.29,3.19,3.21,942699,3.19,3.29,3.19,3.21,942699,0.0,1.0
2016-03-24,3.23,3.25,3.15,3.17,1008030,3.23,3.25,3.15,3.17,1008030,0.0,1.0
2016-03-28,3.19,3.26,3.18,3.23,386443,3.19,3.26,3.18,3.23,386443,0.0,1.0
2016-03-29,3.3,3.325,3.1,3.15,479972,3.3,3.325,3.1,3.15,479972,0.0,1.0
2016-03-30,3.31,3.36,3.23,3.29,498384,3.31,3.36,3.23,3.29,498384,0.0,1.0
2016-03-31,3.27,3.32,3.24,3.29,1169604,3.27,3.32,3.24,3.29,1169604,0.0,1.0
2016-04-01,3.29,3.32,3.21,3.23,334790,3.29,3.32,3.21,3.23,334790,0.0,1.0
2016-04-04,3.28,3.34,3.27,3.31,287529,3.28,3.34,3.27,3.31,287529,0.0,1.0
2016-04-05,3.23,3.3,3.23,3.24,315177,3.23,3.3,3.23,3.24,315177,0.0,1.0
2016-04-06,3.17,3.255,3.16,3.25,337149,3.17,3.255,3.16,3.25,337149,0.0,1.0
2016-04-07,3.06,3.16,3.02,3.14,692698,3.06,3.16,3.02,3.14,692698,0.0,1.0
2016-04-08,3.09,3.1281,3.03,3.1,553077,3.09,3.1281,3.03,3.1,553077,0.0,1.0
2016-04-11,3.2,3.21,3.11,3.11,341270,3.2,3.21,3.11,3.11,341270,0.0,1.0
2016-04-12,3.23,3.25,3.14,3.2,658351,3.23,3.25,3.14,3.2,658351,0.0,1.0
2016-04-13,3.29,3.32,3.23,3.23,424368,3.29,3.32,3.23,3.23,424368,0.0,1.0
2016-04-14,3.3,3.32,3.235,3.29,554074,3.3,3.32,3.235,3.29,554074,0.0,1.0
2016-04-15,3.31,3.33,3.24,3.27,318779,3.31,3.33,3.24,3.27,318779,0.0,1.0
2016-04-18,3.34,3.355,3.25,3.29,382656,3.34,3.355,3.25,3.29,382656,0.0,1.0
2016-04-19,3.36,3.396,3.34,3.34,208043,3.36,3.396,3.34,3.34,208043,0.0,1.0
2016-04-20,3.34,3.39,3.31,3.31,319775,3.34,3.39,3.31,3.31,319775,0.0,1.0
2016-04-21,3.46,3.48,3.28,3.34,3972360,3.46,3.48,3.28,3.34,3972360,0.0,1.0
2016-04-22,3.61,3.61,3.44,3.45,731203,3.61,3.61,3.44,3.45,731203,0.0,1.0
2016-04-25,3.43,3.64,3.4,3.6,391245,3.43,3.64,3.4,3.6,391245,0.0,1.0
2016-04-26,3.57,3.57,3.42,3.43,304230,3.57,3.57,3.42,3.43,304230,0.0,1.0
2016-04-27,3.54,3.59,3.47,3.56,334766,3.54,3.59,3.47,3.56,334766,0.0,1.0
2016-04-28,3.5,3.55,3.46,3.5,563441,3.5,3.55,3.46,3.5,563441,0.0,1.0
2016-04-29,3.46,3.51,3.43,3.5,481855,3.46,3.51,3.43,3.5,481855,0.0,1.0
2016-05-02,3.48,3.5,3.44,3.45,98565,3.48,3.5,3.44,3.45,98565,0.0,1.0
2016-05-03,3.47,3.5,3.44,3.45,90892,3.47,3.5,3.44,3.45,90892,0.0,1.0
2016-05-04,3.41,3.57,3.405,3.44,446924,3.41,3.57,3.405,3.44,446924,0.0,1.0
2016-05-05,3.33,3.585,3.3,3.45,489934,3.33,3.585,3.3,3.45,489934,0.0,1.0
2016-05-06,3.3,3.34,3.24,3.33,110674,3.3,3.34,3.24,3.33,110674,0.0,1.0
2016-05-09,3.32,3.34,3.3,3.3,94811,3.32,3.34,3.3,3.3,94811,0.0,1.0
2016-05-10,3.33,3.4,3.27,3.33,381055,3.33,3.4,3.27,3.33,381055,0.0,1.0
2016-05-11,3.11,3.28,2.9,3.2,3181177,3.11,3.28,2.9,3.2,3181177,0.0,1.0
2016-05-12,3.07,3.125,3.06,3.11,455848,3.07,3.125,3.06,3.11,455848,0.0,1.0
2016-05-13,2.94,3.13,2.93,3.07,843731,2.94,3.13,2.93,3.07,843731,0.0,1.0
2016-05-16,2.85,2.96,2.82,2.93,474720,2.85,2.96,2.82,2.93,474720,0.0,1.0
2016-05-17,2.67,2.87,2.67,2.84,778456,2.67,2.87,2.67,2.84,778456,0.0,1.0
2016-05-18,2.68,2.73,2.61,2.67,642710,2.68,2.73,2.61,2.67,642710,0.0,1.0
2016-05-19,2.56,2.71,2.51,2.68,491160,2.56,2.71,2.51,2.68,491160,0.0,1.0
2016-05-20,2.62,2.64,2.53,2.58,359363,2.62,2.64,2.53,2.58,359363,0.0,1.0
2016-05-23,2.57,2.69,2.57,2.61,250590,2.57,2.69,2.57,2.61,250590,0.0,1.0
2016-05-24,2.7,2.71,2.56,2.61,1672705,2.7,2.71,2.56,2.61,1672705,0.0,1.0
2016-05-25,2.89,2.92,2.71,2.71,528446,2.89,2.92,2.71,2.71,528446,0.0,1.0
2016-05-26,2.87,2.92,2.84,2.92,400928,2.87,2.92,2.84,2.92,400928,0.0,1.0
2016-05-27,2.88,2.91,2.745,2.86,214458,2.88,2.91,2.745,2.86,214458,0.0,1.0
2016-05-31,2.86,2.92,2.815,2.89,340790,2.86,2.92,2.815,2.89,340790,0.0,1.0
2016-06-01,2.84,2.855,2.76,2.84,512272,2.84,2.855,2.76,2.84,512272,0.0,1.0
2016-06-02,2.84,2.8779,2.81,2.83,547230,2.84,2.8779,2.81,2.83,547230,0.0,1.0
2016-06-03,2.89,2.905,2.82,2.83,340525,2.89,2.905,2.82,2.83,340525,0.0,1.0
2016-06-06,3.07,3.11,2.9,2.9,667982,3.07,3.11,2.9,2.9,667982,0.0,1.0
2016-06-07,3.0,3.065,2.96,3.06,588847,3.0,3.065,2.96,3.06,588847,0.0,1.0
2016-06-08,3.0,3.11,2.98,3.0,289520,3.0,3.11,2.98,3.0,289520,0.0,1.0
2016-06-09,2.88,2.99,2.88,2.98,329381,2.88,2.99,2.88,2.98,329381,0.0,1.0
2016-06-10,2.82,2.88,2.79,2.86,450932,2.82,2.88,2.79,2.86,450932,0.0,1.0
2016-06-13,2.73,2.85,2.71,2.8,328728,2.73,2.85,2.71,2.8,328728,0.0,1.0
2016-06-14,2.7,2.75,2.61,2.72,467738,2.7,2.75,2.61,2.72,467738,0.0,1.0
2016-06-15,2.74,2.78,2.68,2.69,766086,2.74,2.78,2.68,2.69,766086,0.0,1.0
2016-06-16,2.83,2.84,2.73,2.76,412180,2.83,2.84,2.73,2.76,412180,0.0,1.0
2016-06-17,2.94,2.95,2.83,2.84,1624900,2.94,2.95,2.83,2.84,1624900,0.0,1.0
2016-06-20,2.98,3.11,2.95,2.95,744522,2.98,3.11,2.95,2.95,744522,0.0,1.0
2016-06-21,2.96,3.01,2.93,2.99,383961,2.96,3.01,2.93,2.99,383961,0.0,1.0
2016-06-22,2.95,3.025,2.92,2.95,454779,2.95,3.025,2.92,2.95,454779,0.0,1.0
2016-06-23,3.09,3.09,2.96,2.99,339521,3.09,3.09,2.96,2.99,339521,0.0,1.0
2016-06-24,2.83,2.95,2.795,2.93,1279709,2.83,2.95,2.795,2.93,1279709,0.0,1.0
2016-06-27,2.65,2.79,2.62,2.79,683134,2.65,2.79,2.62,2.79,683134,0.0,1.0
2016-06-28,2.79,2.835,2.69,2.69,508344,2.79,2.835,2.69,2.69,508344,0.0,1.0
2016-06-29,2.8,2.9,2.77,2.84,402379,2.8,2.9,2.77,2.84,402379,0.0,1.0
2016-06-30,2.85,2.91,2.76,2.81,595020,2.85,2.91,2.76,2.81,595020,0.0,1.0
2016-07-01,3.01,3.03,2.85,2.86,358668,3.01,3.03,2.85,2.86,358668,0.0,1.0
2016-07-05,2.8,2.9501,2.72,2.94,507861,2.8,2.9501,2.72,2.94,507861,0.0,1.0
2016-07-06,2.76,2.97,2.74,2.77,320556,2.76,2.97,2.74,2.77,320556,0.0,1.0
2016-07-07,2.78,2.86,2.73,2.78,287370,2.78,2.86,2.73,2.78,287370,0.0,1.0
2016-07-08,2.93,2.95,2.83,2.83,413272,2.93,2.95,2.83,2.83,413272,0.0,1.0
2016-07-11,3.0,3.04,2.95,2.95,365961,3.0,3.04,2.95,2.95,365961,0.0,1.0
2016-07-12,3.15,3.175,3.01,3.01,407622,3.15,3.175,3.01,3.01,407622,0.0,1.0
2016-07-13,3.13,3.21,3.09,3.15,789188,3.13,3.21,3.09,3.15,789188,0.0,1.0
2016-07-14,3.11,3.18,3.1,3.16,239028,3.11,3.18,3.1,3.16,239028,0.0,1.0
2016-07-15,3.1,3.19,3.08,3.13,296705,3.1,3.19,3.08,3.13,296705,0.0,1.0
2016-07-18,3.08,3.15,3.04,3.09,240481,3.08,3.15,3.04,3.09,240481,0.0,1.0
2016-07-19,2.98,3.09,2.98,3.06,177175,2.98,3.09,2.98,3.06,177175,0.0,1.0
2016-07-20,3.07,3.09,2.94,2.99,289649,3.07,3.09,2.94,2.99,289649,0.0,1.0
2016-07-21,3.12,3.1796,3.01,3.05,2000972,3.12,3.1796,3.01,3.05,2000972,0.0,1.0
2016-07-22,3.16,3.19,3.04,3.12,245833,3.16,3.19,3.04,3.12,245833,0.0,1.0
2016-07-25,3.17,3.1962,3.13,3.15,226596,3.17,3.1962,3.13,3.15,226596,0.0,1.0
2016-07-26,3.23,3.24,3.1501,3.16,219155,3.23,3.24,3.1501,3.16,219155,0.0,1.0
2016-07-27,3.32,3.34,3.23,3.24,932993,3.32,3.34,3.23,3.24,932993,0.0,1.0
2016-07-28,3.29,3.33,3.28,3.31,236093,3.29,3.33,3.28,3.31,236093,0.0,1.0
2016-07-29,3.29,3.31,3.28,3.29,504965,3.29,3.31,3.28,3.29,504965,0.0,1.0
2016-08-01,3.21,3.32,3.19,3.29,350914,3.21,3.32,3.19,3.29,350914,0.0,1.0
2016-08-02,3.03,3.23,3.02,3.2,287353,3.03,3.23,3.02,3.2,287353,0.0,1.0
2016-08-03,3.12,3.125,3.01,3.04,160689,3.12,3.125,3.01,3.04,160689,0.0,1.0
2016-08-04,3.17,3.18,3.08,3.13,193805,3.17,3.18,3.08,3.13,193805,0.0,1.0
2016-08-05,3.25,3.25,3.16,3.18,238119,3.25,3.25,3.16,3.18,238119,0.0,1.0
2016-08-08,3.26,3.3,3.24,3.24,151016,3.26,3.3,3.24,3.24,151016,0.0,1.0
2016-08-09,3.37,3.38,3.25,3.27,288847,3.37,3.38,3.25,3.27,288847,0.0,1.0
2016-08-10,3.95,4.19,3.55,3.55,2545112,3.95,4.19,3.55,3.55,2545112,0.0,1.0
2016-08-11,4.06,4.15,3.9,3.96,967675,4.06,4.15,3.9,3.96,967675,0.0,1.0
2016-08-12,4.17,4.18,3.9601,4.06,594109,4.17,4.18,3.9601,4.06,594109,0.0,1.0
2016-08-15,4.21,4.28,4.11,4.11,553075,4.21,4.28,4.11,4.11,553075,0.0,1.0
2016-08-16,4.11,4.23,4.0501,4.21,385236,4.11,4.23,4.0501,4.21,385236,0.0,1.0
2016-08-17,4.14,4.23,4.07,4.1,270955,4.14,4.23,4.07,4.1,270955,0.0,1.0
2016-08-18,4.18,4.19,4.1,4.15,218451,4.18,4.19,4.1,4.15,218451,0.0,1.0
2016-08-19,4.12,4.21,4.1,4.17,181100,4.12,4.21,4.1,4.17,181100,0.0,1.0
2016-08-22,4.16,4.23,4.07,4.15,211698,4.16,4.23,4.07,4.15,211698,0.0,1.0
2016-08-23,4.23,4.29,4.13,4.21,194382,4.23,4.29,4.13,4.21,194382,0.0,1.0
2016-08-24,4.19,4.26,4.14,4.23,189541,4.19,4.26,4.14,4.23,189541,0.0,1.0
2016-08-25,4.44,4.46,4.129,4.18,764408,4.44,4.46,4.129,4.18,764408,0.0,1.0
2016-08-26,4.45,4.46,4.33,4.44,496448,4.45,4.46,4.33,4.44,496448,0.0,1.0
2016-08-29,4.35,4.47,4.316,4.47,155359,4.35,4.47,4.316,4.47,155359,0.0,1.0
2016-08-30,4.36,4.47,4.35,4.38,166168,4.36,4.47,4.35,4.38,166168,0.0,1.0
2016-08-31,4.34,4.45,4.29,4.35,406062,4.34,4.45,4.29,4.35,406062,0.0,1.0
2016-09-01,4.45,4.48,4.3,4.35,312139,4.45,4.48,4.3,4.35,312139,0.0,1.0
2016-09-02,5.1,5.15,4.43,4.5,2236001,5.1,5.15,4.43,4.5,2236001,0.0,1.0
2016-09-06,5.08,5.15,4.88,5.1,1185989,5.08,5.15,4.88,5.1,1185989,0.0,1.0
2016-09-07,5.14,5.24,5.04,5.04,553304,5.14,5.24,5.04,5.04,553304,0.0,1.0
2016-09-08,5.04,5.24,5.035,5.24,543836,5.04,5.24,5.035,5.24,543836,0.0,1.0
2016-09-09,4.82,4.99,4.8,4.94,462685,4.82,4.99,4.8,4.94,462685,0.0,1.0
2016-09-12,5.01,5.01,4.77,4.8,604474,5.01,5.01,4.77,4.8,604474,0.0,1.0
2016-09-13,4.81,5.03,4.755,4.91,470846,4.81,5.03,4.755,4.91,470846,0.0,1.0
2016-09-14,4.66,4.845,4.65,4.83,432006,4.66,4.845,4.65,4.83,432006,0.0,1.0
2016-09-15,4.75,4.81,4.7,4.7,264400,4.75,4.81,4.7,4.7,264400,0.0,1.0
2016-09-16,4.66,4.79,4.59,4.76,989038,4.66,4.79,4.59,4.76,989038,0.0,1.0
2016-09-19,4.64,4.79,4.62,4.67,874058,4.64,4.79,4.62,4.67,874058,0.0,1.0
2016-09-20,4.65,4.71,4.6,4.64,292553,4.65,4.71,4.6,4.64,292553,0.0,1.0
2016-09-21,4.76,4.81,4.605,4.69,1026611,4.76,4.81,4.605,4.69,1026611,0.0,1.0
2016-09-22,4.78,4.94,4.75,4.79,508038,4.78,4.94,4.75,4.79,508038,0.0,1.0
2016-09-23,4.7,4.8,4.6,4.8,2268099,4.7,4.8,4.6,4.8,2268099,0.0,1.0
2016-09-26,4.6,4.725,4.6,4.69,440126,4.6,4.725,4.6,4.69,440126,0.0,1.0
2016-09-27,4.66,4.68,4.5,4.59,270741,4.66,4.68,4.5,4.59,270741,0.0,1.0
2016-09-28,5.83,5.99,5.12,5.21,4808303,5.83,5.99,5.12,5.21,4808303,0.0,1.0
2016-09-29,5.88,5.89,5.54,5.66,1704492,5.88,5.89,5.54,5.66,1704492,0.0,1.0
2016-09-30,5.93,5.975,5.8,5.89,904157,5.93,5.975,5.8,5.89,904157,0.0,1.0
2016-10-03,5.76,5.98,5.75,5.93,1231698,5.76,5.98,5.75,5.93,1231698,0.0,1.0
2016-10-04,5.84,6.1,5.78,5.8,955720,5.84,6.1,5.78,5.8,955720,0.0,1.0
2016-10-05,5.93,6.13,5.85,5.89,624846,5.93,6.13,5.85,5.89,624846,0.0,1.0
2016-10-06,5.93,6.04,5.85,5.88,337094,5.93,6.04,5.85,5.88,337094,0.0,1.0
2016-10-07,5.91,6.03,5.8,6.0,420111,5.91,6.03,5.8,6.0,420111,0.0,1.0
2016-10-10,5.9,6.08,5.73,5.8,352156,5.9,6.08,5.73,5.8,352156,0.0,1.0
2016-10-11,5.67,5.92,5.61,5.88,383513,5.67,5.92,5.61,5.88,383513,0.0,1.0
2016-10-12,5.56,5.73,5.52,5.69,385213,5.56,5.73,5.52,5.69,385213,0.0,1.0
2016-10-13,5.47,5.61,5.4091,5.5,466190,5.47,5.61,5.4091,5.5,466190,0.0,1.0
2016-10-14,5.32,5.57,5.28,5.5,605449,5.32,5.57,5.28,5.5,605449,0.0,1.0
2016-10-17,5.45,5.55,5.25,5.25,364062,5.45,5.55,5.25,5.25,364062,0.0,1.0
2016-10-18,5.55,5.7,5.35,5.55,920581,5.55,5.7,5.35,5.55,920581,0.0,1.0
2016-10-19,5.4,5.55,5.3,5.5,337498,5.4,5.55,5.3,5.5,337498,0.0,1.0
2016-10-20,5.45,5.6,5.3,5.45,211793,5.45,5.6,5.3,5.45,211793,0.0,1.0
2016-10-21,5.45,5.45,5.35,5.4,356186,5.45,5.45,5.35,5.4,356186,0.0,1.0
2016-10-24,5.4,5.55,5.3,5.55,245571,5.4,5.55,5.3,5.55,245571,0.0,1.0
2016-10-25,5.3,5.5,5.15,5.35,315029,5.3,5.5,5.15,5.35,315029,0.0,1.0
2016-10-26,5.15,5.35,5.15,5.2,311836,5.15,5.35,5.15,5.2,311836,0.0,1.0
2016-10-27,4.85,5.194,4.85,5.1,362616,4.85,5.194,4.85,5.1,362616,0.0,1.0
2016-10-28,5.0,5.3,4.6,4.65,513010,5.0,5.3,4.6,4.65,513010,0.0,1.0
2016-10-31,5.1,5.15,4.9,4.95,474275,5.1,5.15,4.9,4.95,474275,0.0,1.0
2016-11-01,5.0,5.15,4.95,5.05,332295,5.0,5.15,4.95,5.05,332295,0.0,1.0
2016-11-02,4.75,5.15,4.75,5.05,460018,4.75,5.15,4.75,5.05,460018,0.0,1.0
2016-11-03,4.9,5.05,4.75,4.8,313390,4.9,5.05,4.75,4.8,313390,0.0,1.0
2016-11-04,4.75,5.0,4.65,4.9,484743,4.75,5.0,4.65,4.9,484743,0.0,1.0
2016-11-07,4.9,5.025,4.75,4.85,534486,4.9,5.025,4.75,4.85,534486,0.0,1.0
2016-11-08,4.95,5.075,4.75,4.95,288708,4.95,5.075,4.75,4.95,288708,0.0,1.0
2016-11-09,5.35,5.35,4.7581,4.8,598542,5.35,5.35,4.7581,4.8,598542,0.0,1.0
2016-11-10,4.5,4.85,3.8,4.6,3780910,4.5,4.85,3.8,4.6,3780910,0.0,1.0
2016-11-11,4.9,5.0,4.05,4.25,1045846,4.9,5.0,4.05,4.25,1045846,0.0,1.0
2016-11-14,5.05,5.1,4.85,5.05,595752,5.05,5.1,4.85,5.05,595752,0.0,1.0
2016-11-15,4.6,5.05,4.6,5.05,510034,4.6,5.05,4.6,5.05,510034,0.0,1.0
2016-11-16,4.9,4.95,4.4,4.6,820680,4.9,4.95,4.4,4.6,820680,0.0,1.0
2016-11-17,4.7,4.95,4.65,4.9,382018,4.7,4.95,4.65,4.9,382018,0.0,1.0
2016-11-18,4.55,4.725,4.5,4.7,149016,4.55,4.725,4.5,4.7,149016,0.0,1.0
2016-11-21,4.65,4.65,4.325,4.55,105177,4.65,4.65,4.325,4.55,105177,0.0,1.0
2016-11-22,4.7,4.75,4.5,4.7,321749,4.7,4.75,4.5,4.7,321749,0.0,1.0
2016-11-23,4.75,4.8,4.55,4.7,344276,4.75,4.8,4.55,4.7,344276,0.0,1.0
2016-11-25,4.7,4.75,4.65,4.7,205389,4.7,4.75,4.65,4.7,205389,0.0,1.0
2016-11-28,4.65,4.8,4.5,4.75,354593,4.65,4.8,4.5,4.75,354593,0.0,1.0
2016-11-29,4.7,4.85,4.6,4.65,354385,4.7,4.85,4.6,4.65,354385,0.0,1.0
2016-11-30,4.65,4.875,4.5,4.75,474623,4.65,4.875,4.5,4.75,474623,0.0,1.0
2016-12-01,4.95,5.0,4.6,4.65,887767,4.95,5.0,4.6,4.65,887767,0.0,1.0
2016-12-02,4.85,4.95,4.7,4.95,307213,4.85,4.95,4.7,4.95,307213,0.0,1.0
2016-12-05,4.75,4.975,4.7,4.85,390411,4.75,4.975,4.7,4.85,390411,0.0,1.0
2016-12-06,5.25,5.35,4.95,4.95,925845,5.25,5.35,4.95,4.95,925845,0.0,1.0
2016-12-07,5.2,5.325,5.0,5.25,560393,5.2,5.325,5.0,5.25,560393,0.0,1.0
2016-12-08,5.1,5.3,5.1,5.25,481674,5.1,5.3,5.1,5.25,481674,0.0,1.0
2016-12-09,5.15,5.25,5.05,5.15,435812,5.15,5.25,5.05,5.15,435812,0.0,1.0
2016-12-12,4.95,5.2,4.95,5.1,610219,4.95,5.2,4.95,5.1,610219,0.0,1.0
2016-12-13,5.2,5.337,4.95,5.0,453464,5.2,5.337,4.95,5.0,453464,0.0,1.0
2016-12-14,4.85,5.3,4.8,5.1,458201,4.85,5.3,4.8,5.1,458201,0.0,1.0
2016-12-15,5.05,5.175,4.75,4.8,626753,5.05,5.175,4.75,4.8,626753,0.0,1.0
2016-12-16,5.35,5.4,4.975,5.1,1071697,5.35,5.4,4.975,5.1,1071697,0.0,1.0
2016-12-19,5.3,5.55,5.25,5.35,503380,5.3,5.55,5.25,5.35,503380,0.0,1.0
2016-12-20,5.4,5.45,5.25,5.35,472203,5.4,5.45,5.25,5.35,472203,0.0,1.0
2016-12-21,5.35,5.4,5.15,5.35,326158,5.35,5.4,5.15,5.35,326158,0.0,1.0
2016-12-22,5.15,5.4,5.1,5.35,287523,5.15,5.4,5.1,5.35,287523,0.0,1.0
2016-12-23,5.2,5.325,5.1,5.15,168429,5.2,5.325,5.1,5.15,168429,0.0,1.0
2016-12-27,5.25,5.35,5.15,5.15,207663,5.25,5.35,5.15,5.15,207663,0.0,1.0
2016-12-28,5.2,5.3,5.1,5.25,346743,5.2,5.3,5.1,5.25,346743,0.0,1.0
2016-12-29,5.1,5.325,5.0,5.25,322919,5.1,5.325,5.0,5.25,322919,0.0,1.0
2016-12-30,5.0,5.15,4.85,5.05,493219,5.0,5.15,4.85,5.05,493219,0.0,1.0
2017-01-03,5.25,5.3,5.05,5.05,468913,5.25,5.3,5.05,5.05,468913,0.0,1.0
2017-01-04,5.15,5.25,5.0,5.25,794266,5.15,5.25,5.0,5.25,794266,0.0,1.0
2017-01-05,5.05,5.2,5.0,5.1,674908,5.05,5.2,5.0,5.1,674908,0.0,1.0
2017-01-06,4.95,5.15,4.85,5.1,733597,4.95,5.15,4.85,5.1,733597,0.0,1.0
2017-01-09,4.9,5.0,4.8,4.95,339634,4.9,5.0,4.8,4.95,339634,0.0,1.0
2017-01-10,5.05,5.1,4.8,4.9,266127,5.05,5.1,4.8,4.9,266127,0.0,1.0
2017-01-11,5.1,5.1,4.975,5.05,1390822,5.1,5.1,4.975,5.05,1390822,0.0,1.0
2017-01-12,5.1,5.25,5.05,5.05,319295,5.1,5.25,5.05,5.05,319295,0.0,1.0
2017-01-13,5.3,5.35,5.15,5.15,1533140,5.3,5.35,5.15,5.15,1533140,0.0,1.0
2017-01-17,5.1,5.299,5.025,5.25,406032,5.1,5.299,5.025,5.25,406032,0.0,1.0
2017-01-18,5.1,5.2,5.0,5.1,499850,5.1,5.2,5.0,5.1,499850,0.0,1.0
2017-01-19,5.1,5.4,5.025,5.05,135243,5.1,5.4,5.025,5.05,135243,0.0,1.0
2017-01-20,5.15,5.25,5.1,5.1,96330,5.15,5.25,5.1,5.1,96330,0.0,1.0
2017-01-23,5.15,5.25,5.0,5.2,382668,5.15,5.25,5.0,5.2,382668,0.0,1.0
2017-01-24,5.4,5.4,5.1,5.15,544138,5.4,5.4,5.1,5.15,544138,0.0,1.0
2017-01-25,5.3,5.6,5.25,5.4,652692,5.3,5.6,5.25,5.4,652692,0.0,1.0
2017-01-26,5.25,5.4,5.2,5.3,378185,5.25,5.4,5.2,5.3,378185,0.0,1.0
2017-01-27,5.15,5.25,5.05,5.2,219192,5.15,5.25,5.05,5.2,219192,0.0,1.0
2017-01-30,5.05,5.2,4.95,5.15,432940,5.05,5.2,4.95,5.15,432940,0.0,1.0
2017-01-31,5.3,5.3,5.0,5.05,151732,5.3,5.3,5.0,5.05,151732,0.0,1.0
2017-02-01,5.05,5.35,5.0,5.2,702800,5.05,5.35,5.0,5.2,702800,0.0,1.0
2017-02-02,4.9,5.2,4.875,5.1,765651,4.9,5.2,4.875,5.1,765651,0.0,1.0
2017-02-03,5.2,5.3,4.9,5.0,586951,5.2,5.3,4.9,5.0,586951,0.0,1.0
2017-02-06,5.15,5.2,5.05,5.15,347938,5.15,5.2,5.05,5.15,347938,0.0,1.0
2017-02-07,5.1,5.25,5.0,5.15,376598,5.1,5.25,5.0,5.15,376598,0.0,1.0
2017-02-08,5.1,5.1,5.025,5.05,316557,5.1,5.1,5.025,5.05,316557,0.0,1.0
2017-02-09,5.25,5.25,5.05,5.1,375002,5.25,5.25,5.05,5.1,375002,0.0,1.0
2017-02-10,5.4,5.4,5.15,5.2,664084,5.4,5.4,5.15,5.2,664084,0.0,1.0
2017-02-13,5.5,5.55,5.4,5.45,1574644,5.5,5.55,5.4,5.45,1574644,0.0,1.0
2017-02-14,5.75,5.75,5.325,5.55,607165,5.75,5.75,5.325,5.55,607165,0.0,1.0
2017-02-15,5.7,5.875,5.5,5.7,540032,5.7,5.875,5.5,5.7,540032,0.0,1.0
2017-02-16,5.75,5.75,5.5,5.65,290343,5.75,5.75,5.5,5.65,290343,0.0,1.0
2017-02-17,5.7,5.75,5.55,5.75,638771,5.7,5.75,5.55,5.75,638771,0.0,1.0
2017-02-21,5.6,5.75,5.5,5.65,253447,5.6,5.75,5.5,5.65,253447,0.0,1.0
2017-02-22,5.65,5.65,5.4,5.55,309187,5.65,5.65,5.4,5.55,309187,0.0,1.0
2017-02-23,5.45,5.65,5.4,5.65,330137,5.45,5.65,5.4,5.65,330137,0.0,1.0
2017-02-24,5.45,5.6,5.3,5.4,215106,5.45,5.6,5.3,5.4,215106,0.0,1.0
2017-02-27,5.5,5.55,5.4,5.4,634672,5.5,5.55,5.4,5.4,634672,0.0,1.0
2017-02-28,5.4,5.5325,5.1,5.5,1021432,5.4,5.5325,5.1,5.5,1021432,0.0,1.0
2017-03-01,5.9,6.1,5.45,5.55,1583250,5.9,6.1,5.45,5.55,1583250,0.0,1.0
2017-03-02,5.9,5.975,5.45,5.8,1341930,5.9,5.975,5.45,5.8,1341930,0.0,1.0
2017-03-03,5.85,5.9,5.6,5.8,726859,5.85,5.9,5.6,5.8,726859,0.0,1.0
2017-03-06,6.1,6.1,5.7,5.7,859869,6.1,6.1,5.7,5.7,859869,0.0,1.0
2017-03-07,6.0,6.0911,5.875,6.05,1421743,6.0,6.0911,5.875,6.05,1421743,0.0,1.0
2017-03-08,5.95,6.175,5.85,6.05,964892,5.95,6.175,5.85,6.05,964892,0.0,1.0
2017-03-09,5.9,6.0,5.8,6.0,604112,5.9,6.0,5.8,6.0,604112,0.0,1.0
2017-03-10,5.85,5.95,5.8,5.9,372567,5.85,5.95,5.8,5.9,372567,0.0,1.0
2017-03-13,5.85,5.9,5.75,5.8,384438,5.85,5.9,5.75,5.8,384438,0.0,1.0
2017-03-14,5.65,5.7,5.35,5.65,1151391,5.65,5.7,5.35,5.65,1151391,0.0,1.0
2017-03-15,5.65,5.75,5.5,5.6,929566,5.65,5.75,5.5,5.6,929566,0.0,1.0
2017-03-16,5.8,5.9,5.65,5.7,548334,5.8,5.9,5.65,5.7,548334,0.0,1.0
2017-03-17,5.85,5.85,5.6,5.75,993836,5.85,5.85,5.6,5.75,993836,0.0,1.0
2017-03-20,5.8,5.9,5.75,5.85,355840,5.8,5.9,5.75,5.85,355840,0.0,1.0
2017-03-21,5.7,5.9,5.625,5.9,572591,5.7,5.9,5.625,5.9,572591,0.0,1.0
2017-03-22,5.7,5.75,5.55,5.65,493195,5.7,5.75,5.55,5.65,493195,0.0,1.0
2017-03-23,5.8,5.9,5.65,5.65,438923,5.8,5.9,5.65,5.65,438923,0.0,1.0
2017-03-24,5.9,6.025,5.8,5.8,1008920,5.9,6.025,5.8,5.8,1008920,0.0,1.0
2017-03-27,5.8,5.9,5.7,5.8,751462,5.8,5.9,5.7,5.8,751462,0.0,1.0
2017-03-28,5.75,5.8,5.65,5.75,688608,5.75,5.8,5.65,5.75,688608,0.0,1.0
2017-03-29,5.85,5.95,5.65,5.7,476736,5.85,5.95,5.65,5.7,476736,0.0,1.0
2017-03-30,5.9,5.9988,5.8,5.85,534124,5.9,5.9988,5.8,5.85,534124,0.0,1.0
2017-03-31,5.95,6.05,5.8,5.9,593936,5.95,6.05,5.8,5.9,593936,0.0,1.0
2017-04-03,5.75,6.0,5.7,5.95,1160705,5.75,6.0,5.7,5.95,1160705,0.0,1.0
2017-04-04,5.85,5.9,5.65,5.7,785330,5.85,5.9,5.65,5.7,785330,0.0,1.0
2017-04-05,5.4,5.95,5.35,5.85,819813,5.4,5.95,5.35,5.85,819813,0.0,1.0
2017-04-06,5.55,5.65,5.35,5.45,453301,5.55,5.65,5.35,5.45,453301,0.0,1.0
2017-04-07,5.5,5.7,5.4,5.5,703386,5.5,5.7,5.4,5.5,703386,0.0,1.0
2017-04-10,5.5,5.6,5.4,5.5,667613,5.5,5.6,5.4,5.5,667613,0.0,1.0
2017-04-11,5.55,5.8,5.5,5.55,543653,5.55,5.8,5.5,5.55,543653,0.0,1.0
2017-04-12,5.6,5.7,5.45,5.6,555737,5.6,5.7,5.45,5.6,555737,0.0,1.0
2017-04-13,5.5,5.6,5.35,5.55,980841,5.5,5.6,5.35,5.55,980841,0.0,1.0
2017-04-17,5.65,5.7,5.45,5.55,740415,5.65,5.7,5.45,5.55,740415,0.0,1.0
2017-04-18,5.6,5.75,5.5,5.6,855008,5.6,5.75,5.5,5.6,855008,0.0,1.0
2017-04-19,5.65,5.75,5.55,5.6,417661,5.65,5.75,5.55,5.6,417661,0.0,1.0
2017-04-20,5.7,5.75,5.55,5.65,644192,5.7,5.75,5.55,5.65,644192,0.0,1.0
2017-04-21,5.65,5.7,5.6,5.6,468792,5.65,5.7,5.6,5.6,468792,0.0,1.0
2017-04-24,5.7,5.75,5.6,5.75,544426,5.7,5.75,5.6,5.75,544426,0.0,1.0
2017-04-25,5.75,5.85,5.7,5.75,396227,5.75,5.85,5.7,5.75,396227,0.0,1.0
2017-04-26,6.0,6.0,5.75,5.75,798592,6.0,6.0,5.75,5.75,798592,0.0,1.0
2017-04-27,5.7,6.025,5.7,5.9,377480,5.7,6.025,5.7,5.9,377480,0.0,1.0
2017-04-28,5.8,5.85,5.6,5.6,605954,5.8,5.85,5.6,5.6,605954,0.0,1.0
2017-05-01,5.8,5.9,5.7,5.75,580230,5.8,5.9,5.7,5.75,580230,0.0,1.0
2017-05-02,5.325,5.35,4.85,4.85,2066103,5.325,5.35,4.85,4.85,2066103,0.0,1.0
2017-05-03,5.175,5.3,5.1,5.3,878877,5.175,5.3,5.1,5.3,878877,0.0,1.0
2017-05-04,5.05,5.15,4.975,5.15,1088053,5.05,5.15,4.975,5.15,1088053,0.0,1.0
2017-05-05,5.05,5.15,5.0,5.05,1016345,5.05,5.15,5.0,5.05,1016345,0.0,1.0
2017-05-08,5.05,5.2,5.05,5.05,423248,5.05,5.2,5.05,5.05,423248,0.0,1.0
2017-05-09,5.15,5.15,5.0,5.05,489492,5.15,5.15,5.0,5.05,489492,0.0,1.0
2017-05-10,5.2,5.35,5.1,5.15,377181,5.2,5.35,5.1,5.15,377181,0.0,1.0
2017-05-11,5.15,5.25,5.05,5.15,357225,5.15,5.25,5.05,5.15,357225,0.0,1.0
2017-05-12,5.15,5.2,5.05,5.1,311032,5.15,5.2,5.05,5.1,311032,0.0,1.0
2017-05-15,5.2,5.25,5.1,5.15,224408,5.2,5.25,5.1,5.15,224408,0.0,1.0
2017-05-16,5.1,5.25,5.05,5.2,542573,5.1,5.25,5.05,5.2,542573,0.0,1.0
2017-05-17,4.9,5.1,4.85,5.0,624745,4.9,5.1,4.85,5.0,624745,0.0,1.0
2017-05-18,4.95,5.0,4.875,4.9,508837,4.95,5.0,4.875,4.9,508837,0.0,1.0
2017-05-19,5.15,5.25,4.95,4.95,761865,5.15,5.25,4.95,4.95,761865,0.0,1.0
2017-05-22,5.25,5.25,5.1,5.15,418775,5.25,5.25,5.1,5.15,418775,0.0,1.0
2017-05-23,5.2,5.275,5.15,5.25,253175,5.2,5.275,5.15,5.25,253175,0.0,1.0
2017-05-24,5.25,5.35,5.2,5.2,471100,5.25,5.35,5.2,5.2,471100,0.0,1.0
2017-05-25,5.25,5.35,5.15,5.25,525500,5.25,5.35,5.15,5.25,525500,0.0,1.0
2017-05-26,5.25,5.35,5.175,5.2,347933,5.25,5.35,5.175,5.2,347933,0.0,1.0
2017-05-30,5.1,5.25,5.05,5.25,420964,5.1,5.25,5.05,5.25,420964,0.0,1.0
2017-05-31,5.05,5.2,4.95,5.2,515378,5.05,5.2,4.95,5.2,515378,0.0,1.0
2017-06-01,5.25,5.3,5.1,5.1,457887,5.25,5.3,5.1,5.1,457887,0.0,1.0
2017-06-02,5.4,5.5,5.3,5.3,618614,5.4,5.5,5.3,5.3,618614,0.0,1.0
2017-06-05,5.5,5.55,5.3,5.35,542708,5.5,5.55,5.3,5.35,542708,0.0,1.0
2017-06-06,5.45,5.55,5.35,5.55,1006765,5.45,5.55,5.35,5.55,1006765,0.0,1.0
2017-06-07,5.4,5.5,5.3,5.5,360485,5.4,5.5,5.3,5.5,360485,0.0,1.0
2017-06-08,5.6,5.6,5.3,5.45,456774,5.6,5.6,5.3,5.45,456774,0.0,1.0
2017-06-09,5.35,5.6,5.25,5.6,448866,5.35,5.6,5.25,5.6,448866,0.0,1.0
2017-06-12,5.3,5.4,5.15,5.2,490614,5.3,5.4,5.15,5.2,490614,0.0,1.0
2017-06-13,5.35,5.4,5.25,5.25,262344,5.35,5.4,5.25,5.25,262344,0.0,1.0
2017-06-14,5.15,5.4,5.15,5.4,363700,5.15,5.4,5.15,5.4,363700,0.0,1.0
2017-06-15,5.15,5.25,5.1,5.1,597925,5.15,5.25,5.1,5.1,597925,0.0,1.0
2017-06-16,5.35,5.45,5.05,5.1,1244825,5.35,5.45,5.05,5.1,1244825,0.0,1.0
2017-06-19,5.45,5.45,5.3,5.45,332957,5.45,5.45,5.3,5.45,332957,0.0,1.0
2017-06-20,5.35,5.5,5.35,5.4,338416,5.35,5.5,5.35,5.4,338416,0.0,1.0
2017-06-21,5.3,5.45,5.2,5.35,456230,5.3,5.45,5.2,5.35,456230,0.0,1.0
2017-06-22,5.4,5.475,5.25,5.3,247584,5.4,5.475,5.25,5.3,247584,0.0,1.0
2017-06-23,5.4,5.5,5.3,5.45,409159,5.4,5.5,5.3,5.45,409159,0.0,1.0
2017-06-26,5.4,5.5,5.3,5.4,306558,5.4,5.5,5.3,5.4,306558,0.0,1.0
2017-06-27,5.25,5.5,5.225,5.4,313226,5.25,5.5,5.225,5.4,313226,0.0,1.0
2017-06-28,5.4,5.45,5.25,5.3,350935,5.4,5.45,5.25,5.3,350935,0.0,1.0
2017-06-29,5.3,5.4,5.2,5.35,343087,5.3,5.4,5.2,5.35,343087,0.0,1.0
2017-06-30,5.25,5.4,5.15,5.4,260969,5.25,5.4,5.15,5.4,260969,0.0,1.0
2017-07-03,5.25,5.3,5.15,5.2,180263,5.25,5.3,5.15,5.2,180263,0.0,1.0
2017-07-05,5.2,5.25,5.05,5.15,559597,5.2,5.25,5.05,5.15,559597,0.0,1.0
2017-07-06,5.2,5.25,5.075,5.1,872349,5.2,5.25,5.075,5.1,872349,0.0,1.0
2017-07-07,5.35,5.35,5.15,5.25,503660,5.35,5.35,5.15,5.25,503660,0.0,1.0
2017-07-10,5.15,5.35,5.15,5.25,375348,5.15,5.35,5.15,5.25,375348,0.0,1.0
2017-07-11,5.15,5.2,5.05,5.15,562877,5.15,5.2,5.05,5.15,562877,0.0,1.0
2017-07-12,5.2,5.25,5.15,5.15,217541,5.2,5.25,5.15,5.15,217541,0.0,1.0
2017-07-13,5.15,5.175,5.1,5.15,192085,5.15,5.175,5.1,5.15,192085,0.0,1.0
2017-07-14,4.675,5.0,4.4001,4.8,994925,4.675,5.0,4.4001,4.8,994925,0.0,1.0
2017-07-17,4.65,4.7375,4.55,4.65,882702,4.65,4.7375,4.55,4.65,882702,0.0,1.0
2017-07-18,4.35,4.65,4.25,4.65,1506808,4.35,4.65,4.25,4.65,1506808,0.0,1.0
2017-07-19,4.25,4.5,4.25,4.3,897626,4.25,4.5,4.25,4.3,897626,0.0,1.0
2017-07-20,4.25,4.325,4.05,4.25,924643,4.25,4.325,4.05,4.25,924643,0.0,1.0
2017-07-21,4.25,4.25,4.1,4.25,1045738,4.25,4.25,4.1,4.25,1045738,0.0,1.0
2017-07-24,4.15,4.25,4.1,4.25,576186,4.15,4.25,4.1,4.25,576186,0.0,1.0
2017-07-25,4.15,4.25,4.05,4.15,1371892,4.15,4.25,4.05,4.15,1371892,0.0,1.0
2017-07-26,4.05,4.2,4.05,4.2,631834,4.05,4.2,4.05,4.2,631834,0.0,1.0
2017-07-27,4.05,4.15,4.0,4.05,617549,4.05,4.15,4.0,4.05,617549,0.0,1.0
2017-07-28,4.0,4.05,3.975,4.0,383116,4.0,4.05,3.975,4.0,383116,0.0,1.0
2017-07-31,4.1,4.2,3.95,4.0,602018,4.1,4.2,3.95,4.0,602018,0.0,1.0
2017-08-01,4.1,4.2,3.75,3.95,2274895,4.1,4.2,3.75,3.95,2274895,0.0,1.0
2017-08-02,3.9,4.25,3.85,4.05,1436243,3.9,4.25,3.85,4.05,1436243,0.0,1.0
2017-08-03,3.95,4.025,3.85,3.95,437368,3.95,4.025,3.85,3.95,437368,0.0,1.0
2017-08-04,4.0,4.05,3.9,3.9,407733,4.0,4.05,3.9,3.9,407733,0.0,1.0
2017-08-07,3.925,4.0,3.85,4.0,420273,3.925,4.0,3.85,4.0,420273,0.0,1.0
2017-08-08,3.85,3.95,3.8,3.9,389161,3.85,3.95,3.8,3.9,389161,0.0,1.0
2017-08-09,3.65,3.875,3.5,3.8,1748072,3.65,3.875,3.5,3.8,1748072,0.0,1.0
2017-08-10,3.6,3.7,3.55,3.6,813661,3.6,3.7,3.55,3.6,813661,0.0,1.0
2017-08-11,3.65,3.65,3.55,3.6,789005,3.65,3.65,3.55,3.6,789005,0.0,1.0
2017-08-14,3.5,3.65,3.5,3.65,463148,3.5,3.65,3.5,3.65,463148,0.0,1.0
2017-08-15,3.55,3.65,3.45,3.5,479486,3.55,3.65,3.45,3.5,479486,0.0,1.0
2017-08-16,3.5,3.6,3.45,3.55,1156105,3.5,3.6,3.45,3.55,1156105,0.0,1.0
2017-08-17,3.4,3.55,3.3,3.5,460245,3.4,3.55,3.3,3.5,460245,0.0,1.0
2017-08-18,3.35,3.45,3.25,3.35,561933,3.35,3.45,3.25,3.35,561933,0.0,1.0
2017-08-21,3.3,3.4,3.25,3.4,352720,3.3,3.4,3.25,3.4,352720,0.0,1.0
2017-08-22,3.275,3.35,3.2,3.35,979762,3.275,3.35,3.2,3.35,979762,0.0,1.0
2017-08-23,3.275,3.35,3.2,3.2,1096485,3.275,3.35,3.2,3.2,1096485,0.0,1.0
2017-08-24,3.3,3.35,3.18,3.25,895700,3.3,3.35,3.18,3.25,895700,0.0,1.0
2017-08-25,3.28,3.3,3.2,3.3,565200,3.28,3.3,3.2,3.3,565200,0.0,1.0
2017-08-28,3.25,3.3,3.2,3.25,238597,3.25,3.3,3.2,3.25,238597,0.0,1.0
2017-08-29,3.3,3.3,3.2,3.25,302881,3.3,3.3,3.2,3.25,302881,0.0,1.0
2017-08-30,3.3,3.3,3.25,3.25,203570,3.3,3.3,3.25,3.25,203570,0.0,1.0
2017-08-31,3.25,3.35,3.25,3.3,419004,3.25,3.35,3.25,3.3,419004,0.0,1.0
2017-09-01,3.4,3.45,3.2,3.25,644732,3.4,3.45,3.2,3.25,644732,0.0,1.0
2017-09-05,3.2,3.45,3.2,3.4,667826,3.2,3.45,3.2,3.4,667826,0.0,1.0
2017-09-06,3.1,3.3,3.1,3.25,694782,3.1,3.3,3.1,3.25,694782,0.0,1.0
2017-09-07,3.05,3.1001,3.05,3.1,264149,3.05,3.1001,3.05,3.1,264149,0.0,1.0
2017-09-08,2.9,3.15,2.85,3.1,847370,2.9,3.15,2.85,3.1,847370,0.0,1.0
2017-09-11,2.95,3.0,2.8,2.9,641886,2.95,3.0,2.8,2.9,641886,0.0,1.0
2017-09-12,2.9,3.0,2.9,3.0,231962,2.9,3.0,2.9,3.0,231962,0.0,1.0
2017-09-13,2.95,3.05,2.85,2.95,1134760,2.95,3.05,2.85,2.95,1134760,0.0,1.0
2017-09-14,2.9,2.95,2.85,2.95,799402,2.9,2.95,2.85,2.95,799402,0.0,1.0
2017-09-15,2.85,2.95,2.8,2.9,1766131,2.85,2.95,2.8,2.9,1766131,0.0,1.0
2017-09-18,2.8,2.9,2.8,2.85,840776,2.8,2.9,2.8,2.85,840776,0.0,1.0
2017-09-19,2.95,3.0,2.8,2.8,1055253,2.95,3.0,2.8,2.8,1055253,0.0,1.0
2017-09-20,3.05,3.15,2.95,3.0,531377,3.05,3.15,2.95,3.0,531377,0.0,1.0
2017-09-21,2.9,3.05,2.9,3.0,666245,2.9,3.05,2.9,3.0,666245,0.0,1.0
2017-09-22,3.0,3.0,2.85,2.9,378567,3.0,3.0,2.85,2.9,378567,0.0,1.0
2017-09-25,2.95,3.05,2.9,3.05,738192,2.95,3.05,2.9,3.05,738192,0.0,1.0
2017-09-26,3.0,3.05,2.9,2.95,452400,3.0,3.05,2.9,2.95,452400,0.0,1.0
2017-09-27,3.05,3.1,2.925,3.0,411304,3.05,3.1,2.925,3.0,411304,0.0,1.0
2017-09-28,3.0,3.1,3.0,3.05,340675,3.0,3.1,3.0,3.05,340675,0.0,1.0
2017-09-29,3.05,3.05,3.0,3.0,285775,3.05,3.05,3.0,3.0,285775,0.0,1.0
2017-10-02,3.15,3.15,2.9,3.05,432366,3.15,3.15,2.9,3.05,432366,0.0,1.0
2017-10-03,3.25,3.3,3.05,3.15,456365,3.25,3.3,3.05,3.15,456365,0.0,1.0
2017-10-04,3.1,3.25,3.025,3.25,491233,3.1,3.25,3.025,3.25,491233,0.0,1.0
2017-10-05,3.15,3.15,2.95,3.05,329500,3.15,3.15,2.95,3.05,329500,0.0,1.0
2017-10-06,3.05,3.15,3.0,3.1,236100,3.05,3.15,3.0,3.1,236100,0.0,1.0
2017-10-09,3.1,3.125,3.05,3.1,181696,3.1,3.125,3.05,3.1,181696,0.0,1.0
2017-10-10,3.15,3.2,3.0,3.05,594400,3.15,3.2,3.0,3.05,594400,0.0,1.0
2017-10-11,3.25,3.4,3.1,3.1,717172,3.25,3.4,3.1,3.1,717172,0.0,1.0
2017-10-12,3.15,3.3,3.1,3.25,325714,3.15,3.3,3.1,3.25,325714,0.0,1.0
2017-10-13,3.15,3.25,3.1,3.15,365942,3.15,3.25,3.1,3.15,365942,0.0,1.0
2017-10-16,3.2,3.25,3.15,3.2,236566,3.2,3.25,3.15,3.2,236566,0.0,1.0
2017-10-17,3.15,3.2,3.1,3.2,231562,3.15,3.2,3.1,3.2,231562,0.0,1.0
2017-10-18,3.075,3.15,3.05,3.1,354513,3.075,3.15,3.05,3.1,354513,0.0,1.0
2017-10-19,2.95,3.1,2.901,3.1,390622,2.95,3.1,2.901,3.1,390622,0.0,1.0
2017-10-20,2.925,3.0,2.9,3.0,311957,2.925,3.0,2.9,3.0,311957,0.0,1.0
2017-10-23,3.15,3.15,2.9,3.0,641685,3.15,3.15,2.9,3.0,641685,0.0,1.0
2017-10-24,3.0,3.15,3.0,3.15,309676,3.0,3.15,3.0,3.15,309676,0.0,1.0
2017-10-25,3.0,3.025,2.875,3.0,431551,3.0,3.025,2.875,3.0,431551,0.0,1.0
2017-10-26,2.9,3.0,2.85,3.0,433661,2.9,3.0,2.85,3.0,433661,0.0,1.0
2017-10-27,2.85,2.95,2.8,2.9,491094,2.85,2.95,2.8,2.9,491094,0.0,1.0
2017-10-30,2.95,2.95,2.8,2.85,738022,2.95,2.95,2.8,2.85,738022,0.0,1.0
2017-10-31,3.7,3.75,3.15,3.2,3564254,3.7,3.75,3.15,3.2,3564254,0.0,1.0
2017-11-01,3.7,3.85,3.5,3.75,884100,3.7,3.85,3.5,3.75,884100,0.0,1.0
2017-11-02,3.75,3.75,3.6,3.7,68336,3.75,3.75,3.6,3.7,68336,0.0,1.0
2017-11-03,3.8,3.85,3.65,3.7,759703,3.8,3.85,3.65,3.7,759703,0.0,1.0
2017-11-06,3.85,3.9,3.75,3.85,657363,3.85,3.9,3.75,3.85,657363,0.0,1.0
2017-11-07,3.8,3.9,3.65,3.9,608965,3.8,3.9,3.65,3.9,608965,0.0,1.0
2017-11-08,3.9,4.0,3.75,3.8,758725,3.9,4.0,3.75,3.8,758725,0.0,1.0
2017-11-09,3.8,3.9,3.7,3.85,490495,3.8,3.9,3.7,3.85,490495,0.0,1.0
2017-11-10,3.8,3.85,3.6,3.75,422400,3.8,3.85,3.6,3.75,422400,0.0,1.0
2017-11-13,3.9,4.0,3.75,3.75,371664,3.9,4.0,3.75,3.75,371664,0.0,1.0
2017-11-14,3.8,3.95,3.7,3.9,595483,3.8,3.95,3.7,3.9,595483,0.0,1.0
2017-11-15,3.85,3.95,3.7,3.75,609215,3.85,3.95,3.7,3.75,609215,0.0,1.0
2017-11-16,3.8,3.9,3.725,3.85,766890,3.8,3.9,3.725,3.85,766890,0.0,1.0
2017-11-17,3.9,3.95,3.75,3.75,225193,3.9,3.95,3.75,3.75,225193,0.0,1.0
2017-11-20,4.15,4.25,3.9,3.9,540810,4.15,4.25,3.9,3.9,540810,0.0,1.0
2017-11-21,4.25,4.3,4.125,4.15,518376,4.25,4.3,4.125,4.15,518376,0.0,1.0
2017-11-22,4.45,4.55,4.2,4.2,586450,4.45,4.55,4.2,4.2,586450,0.0,1.0
2017-11-24,4.55,4.575,4.4,4.45,133700,4.55,4.575,4.4,4.45,133700,0.0,1.0
2017-11-27,4.45,4.6,4.4,4.55,479207,4.45,4.6,4.4,4.55,479207,0.0,1.0
2017-11-28,4.4,4.5,4.2,4.5,388284,4.4,4.5,4.2,4.5,388284,0.0,1.0
2017-11-29,4.35,4.45,4.25,4.35,278513,4.35,4.45,4.25,4.35,278513,0.0,1.0
2017-11-30,4.2,4.4,4.2,4.35,1013566,4.2,4.4,4.2,4.35,1013566,0.0,1.0
2017-12-01,4.0,4.25,3.95,4.2,511531,4.0,4.25,3.95,4.2,511531,0.0,1.0
2017-12-04,4.05,4.15,3.9,4.0,270904,4.05,4.15,3.9,4.0,270904,0.0,1.0
2017-12-05,4.1,4.15,3.8,4.05,1302874,4.1,4.15,3.8,4.05,1302874,0.0,1.0
2017-12-06,4.05,4.1,3.95,4.05,169899,4.05,4.1,3.95,4.05,169899,0.0,1.0
2017-12-07,4.15,4.2,4.0,4.0,354473,4.15,4.2,4.0,4.0,354473,0.0,1.0
2017-12-08,4.25,4.4,4.2,4.2,573651,4.25,4.4,4.2,4.2,573651,0.0,1.0
2017-12-11,4.3,4.35,4.25,4.25,254954,4.3,4.35,4.25,4.25,254954,0.0,1.0
2017-12-12,4.35,4.45,4.3,4.3,396793,4.35,4.45,4.3,4.3,396793,0.0,1.0
2017-12-13,4.35,4.45,4.25,4.35,483493,4.35,4.45,4.25,4.35,483493,0.0,1.0
2017-12-14,4.3,4.4,4.3,4.4,416839,4.3,4.4,4.3,4.4,416839,0.0,1.0
2017-12-15,4.3,4.5,4.2,4.3,1151110,4.3,4.5,4.2,4.3,1151110,0.0,1.0
2017-12-18,4.15,4.35,4.15,4.3,290652,4.15,4.35,4.15,4.3,290652,0.0,1.0
2017-12-19,4.0,4.15,4.0,4.15,1026994,4.0,4.15,4.0,4.15,1026994,0.0,1.0
2017-12-20,4.2,4.25,4.05,4.05,817904,4.2,4.25,4.05,4.05,817904,0.0,1.0
2017-12-21,4.25,4.4,4.2,4.25,572630,4.25,4.4,4.2,4.25,572630,0.0,1.0
2017-12-22,4.1,4.25,4.05,4.2,260219,4.1,4.25,4.05,4.2,260219,0.0,1.0
2017-12-26,4.1,4.18,4.05,4.1,171849,4.1,4.18,4.05,4.1,171849,0.0,1.0
2017-12-27,4.25,4.35,4.1,4.1,159027,4.25,4.35,4.1,4.1,159027,0.0,1.0
2017-12-28,4.3,4.3,4.25,4.3,162249,4.3,4.3,4.25,4.3,162249,0.0,1.0
2017-12-29,4.2,4.3,4.15,4.25,273420,4.2,4.3,4.15,4.25,273420,0.0,1.0
2018-01-02,4.2,4.3,4.1,4.2,343248,4.2,4.3,4.1,4.2,343248,0.0,1.0
2018-01-03,3.95,4.15,3.85,4.15,746649,3.95,4.15,3.85,4.15,746649,0.0,1.0
2018-01-04,4.05,4.1,3.95,4.0,621983,4.05,4.1,3.95,4.0,621983,0.0,1.0
2018-01-05,4.15,4.3,4.05,4.1,512183,4.15,4.3,4.05,4.1,512183,0.0,1.0
2018-01-08,4.0,4.2,3.95,4.1,976930,4.0,4.2,3.95,4.1,976930,0.0,1.0
2018-01-09,3.9,4.1,3.9,4.05,338417,3.9,4.1,3.9,4.05,338417,0.0,1.0
2018-01-10,3.85,4.0,3.8,3.9,262217,3.85,4.0,3.8,3.9,262217,0.0,1.0
2018-01-11,4.0,4.1,3.88,3.9,506606,4.0,4.1,3.88,3.9,506606,0.0,1.0
2018-01-12,4.0,4.15,4.0,4.05,736896,4.0,4.15,4.0,4.05,736896,0.0,1.0
2018-01-16,3.9,4.15,3.9,4.0,302695,3.9,4.15,3.9,4.0,302695,0.0,1.0
2018-01-17,4.0,4.05,3.9,3.9,302355,4.0,4.05,3.9,3.9,302355,0.0,1.0
2018-01-18,3.95,4.1,3.95,4.05,91841,3.95,4.1,3.95,4.05,91841,0.0,1.0
2018-01-19,3.95,4.0,3.9,3.9,127866,3.95,4.0,3.9,3.9,127866,0.0,1.0
2018-01-22,3.95,4.0,3.9,3.9,148679,3.95,4.0,3.9,3.9,148679,0.0,1.0
2018-01-23,3.83,3.93,3.8,3.9,244650,3.83,3.93,3.8,3.9,244650,0.0,1.0
2018-01-24,3.85,3.95,3.8,3.8,360279,3.85,3.95,3.8,3.8,360279,0.0,1.0
2018-01-25,3.73,3.95,3.65,3.95,747704,3.73,3.95,3.65,3.95,747704,0.0,1.0
2018-01-26,3.7,3.85,3.65,3.75,280091,3.7,3.85,3.65,3.75,280091,0.0,1.0
2018-01-29,3.75,3.75,3.6,3.7,336061,3.75,3.75,3.6,3.7,336061,0.0,1.0
2018-01-30,3.75,3.8,3.65,3.7,196024,3.75,3.8,3.65,3.7,196024,0.0,1.0
2018-01-31,3.65,3.8,3.65,3.75,389528,3.65,3.8,3.65,3.75,389528,0.0,1.0
2018-02-01,3.7,3.78,3.65,3.65,280221,3.7,3.78,3.65,3.65,280221,0.0,1.0
2018-02-02,3.45,3.75,3.45,3.65,554762,3.45,3.75,3.45,3.65,554762,0.0,1.0
2018-02-05,3.45,3.5,3.45,3.45,306358,3.45,3.5,3.45,3.45,306358,0.0,1.0
2018-02-06,3.55,3.55,3.4,3.4,256288,3.55,3.55,3.4,3.4,256288,0.0,1.0
2018-02-07,3.5,3.6,3.48,3.55,201624,3.5,3.6,3.48,3.55,201624,0.0,1.0
2018-02-08,3.15,3.55,3.15,3.55,813740,3.15,3.55,3.15,3.55,813740,0.0,1.0
2018-02-09,3.2,3.28,3.15,3.2,536202,3.2,3.28,3.15,3.2,536202,0.0,1.0
2018-02-12,3.25,3.35,3.2,3.2,185918,3.25,3.35,3.2,3.2,185918,0.0,1.0
2018-02-13,3.3,3.35,3.15,3.2,238053,3.3,3.35,3.15,3.2,238053,0.0,1.0
2018-02-14,3.3,3.4,3.2,3.25,525509,3.3,3.4,3.2,3.25,525509,0.0,1.0
2018-02-15,3.23,3.33,3.2,3.3,178816,3.23,3.33,3.2,3.3,178816,0.0,1.0
2018-02-16,2.95,3.25,2.95,3.2,1195989,2.95,3.25,2.95,3.2,1195989,0.0,1.0
2018-02-20,3.0,3.1,2.95,3.0,2981730,3.0,3.1,2.95,3.0,2981730,0.0,1.0
2018-02-21,3.0,3.05,2.95,2.95,589229,3.0,3.05,2.95,2.95,589229,0.0,1.0
2018-02-22,2.95,3.05,2.95,2.95,276716,2.95,3.05,2.95,2.95,276716,0.0,1.0
2018-02-23,2.95,3.0,2.95,3.0,217633,2.95,3.0,2.95,3.0,217633,0.0,1.0
2018-02-26,3.0,3.0,2.95,2.95,815356,3.0,3.0,2.95,2.95,815356,0.0,1.0
2018-02-27,2.98,3.05,2.95,3.0,609490,2.98,3.05,2.95,3.0,609490,0.0,1.0
2018-02-28,3.03,3.05,2.95,3.0,1184018,3.03,3.05,2.95,3.0,1184018,0.0,1.0
2018-03-01,3.5,3.55,2.9,2.95,1932262,3.5,3.55,2.9,2.95,1932262,0.0,1.0
2018-03-02,3.45,3.54,3.35,3.45,661011,3.45,3.54,3.35,3.45,661011,0.0,1.0
2018-03-05,3.6,3.8,3.4,3.45,910848,3.6,3.8,3.4,3.45,910848,0.0,1.0
2018-03-06,3.7,3.75,3.6,3.6,404000,3.7,3.75,3.6,3.6,404000,0.0,1.0
2018-03-07,3.7,3.78,3.63,3.7,584395,3.7,3.78,3.63,3.7,584395,0.0,1.0
2018-03-08,3.75,3.75,3.7,3.75,85405,3.75,3.75,3.7,3.75,85405,0.0,1.0
2018-03-09,3.55,3.75,3.4,3.75,1273756,3.55,3.75,3.4,3.75,1273756,0.0,1.0
2018-03-12,3.7,3.75,3.55,3.55,811421,3.7,3.75,3.55,3.55,811421,0.0,1.0
2018-03-13,3.75,3.9,3.7,3.75,946557,3.75,3.9,3.7,3.75,946557,0.0,1.0
2018-03-14,3.7,3.85,3.7,3.75,327035,3.7,3.85,3.7,3.75,327035,0.0,1.0
2018-03-15,3.65,3.75,3.6,3.75,312460,3.65,3.75,3.6,3.75,312460,0.0,1.0
2018-03-16,3.85,3.9,3.6,3.65,1220159,3.85,3.9,3.6,3.65,1220159,0.0,1.0
2018-03-19,3.9,3.95,3.7,3.85,579389,3.9,3.95,3.7,3.85,579389,0.0,1.0
2018-03-20,3.85,3.95,3.85,3.9,269220,3.85,3.95,3.85,3.9,269220,0.0,1.0
2018-03-21,3.8,3.9,3.65,3.85,594382,3.8,3.9,3.65,3.85,594382,0.0,1.0
2018-03-22,3.9,3.95,3.75,3.75,396707,3.9,3.95,3.75,3.75,396707,0.0,1.0
2018-03-23,3.8,3.98,3.8,3.9,378681,3.8,3.98,3.8,3.9,378681,0.0,1.0
2018-03-26,3.85,3.9,3.7,3.8,394919,3.85,3.9,3.7,3.8,394919,0.0,1.0
2018-03-27,3.85,3.95,3.8,3.9,316357,3.85,3.95,3.8,3.9,316357,0.0,1.0
2018-03-28,3.9,3.95,3.75,3.85,323600,3.9,3.95,3.75,3.85,323600,0.0,1.0
2018-03-29,3.8,3.9,3.75,3.9,313862,3.8,3.9,3.75,3.9,313862,0.0,1.0
2018-04-02,3.75,3.85,3.7,3.8,238549,3.75,3.85,3.7,3.8,238549,0.0,1.0
2018-04-03,3.85,3.88,3.7,3.75,347608,3.85,3.88,3.7,3.75,347608,0.0,1.0
2018-04-04,3.75,3.8,3.7,3.8,299930,3.75,3.8,3.7,3.8,299930,0.0,1.0
2018-04-05,3.9,3.95,3.75,3.75,234538,3.9,3.95,3.75,3.75,234538,0.0,1.0
2018-04-06,3.75,3.9,3.65,3.85,407214,3.75,3.9,3.65,3.85,407214,0.0,1.0
2018-04-09,3.75,3.85,3.5,3.7,658026,3.75,3.85,3.5,3.7,658026,0.0,1.0
2018-04-10,3.75,3.8,3.7,3.8,204789,3.75,3.8,3.7,3.8,204789,0.0,1.0
2018-04-11,3.9,3.9,3.7,3.75,296457,3.9,3.9,3.7,3.75,296457,0.0,1.0
2018-04-12,3.73,3.9,3.7,3.9,310951,3.73,3.9,3.7,3.9,310951,0.0,1.0
2018-04-13,3.7,3.8,3.6,3.75,423296,3.7,3.8,3.6,3.75,423296,0.0,1.0
2018-04-16,3.65,3.75,3.6,3.7,252918,3.65,3.75,3.6,3.7,252918,0.0,1.0
2018-04-17,3.68,3.75,3.6,3.7,449607,3.68,3.75,3.6,3.7,449607,0.0,1.0
2018-04-18,3.65,3.75,3.6,3.7,392413,3.65,3.75,3.6,3.7,392413,0.0,1.0
2018-04-19,3.75,3.8,3.62,3.65,304403,3.75,3.8,3.62,3.65,304403,0.0,1.0
2018-04-20,3.75,3.8,3.65,3.7,303055,3.75,3.8,3.65,3.7,303055,0.0,1.0
2018-04-23,3.58,3.75,3.55,3.75,270525,3.58,3.75,3.55,3.75,270525,0.0,1.0
2018-04-24,3.7,3.8,3.55,3.6,333011,3.7,3.8,3.55,3.6,333011,0.0,1.0
2018-04-25,3.6,3.7,3.55,3.7,263883,3.6,3.7,3.55,3.7,263883,0.0,1.0
2018-04-26,3.6,3.73,3.55,3.65,210983,3.6,3.73,3.55,3.65,210983,0.0,1.0
2018-04-27,3.55,3.6,3.55,3.55,190654,3.55,3.6,3.55,3.55,190654,0.0,1.0
2018-04-30,3.65,3.75,3.5,3.6,426613,3.65,3.75,3.5,3.6,426613,0.0,1.0
2018-05-01,3.95,4.25,3.86,4.0,2493335,3.95,4.25,3.86,4.0,2493335,0.0,1.0
2018-05-02,3.7,4.0,3.65,4.0,1092960,3.7,4.0,3.65,4.0,1092960,0.0,1.0
2018-05-03,3.6,3.75,3.55,3.7,761150,3.6,3.75,3.55,3.7,761150,0.0,1.0
2018-05-04,3.4,3.6,3.35,3.6,705330,3.4,3.6,3.35,3.6,705330,0.0,1.0
2018-05-07,3.65,3.8,3.4,3.45,2742250,3.65,3.8,3.4,3.45,2742250,0.0,1.0
2018-05-08,3.55,3.85,3.45,3.7,723522,3.55,3.85,3.45,3.7,723522,0.0,1.0
2018-05-09,3.65,3.75,3.37,3.55,4237048,3.65,3.75,3.37,3.55,4237048,0.0,1.0
2018-05-10,3.8,3.83,3.65,3.65,625065,3.8,3.83,3.65,3.65,625065,0.0,1.0
2018-05-11,3.8,3.85,3.75,3.75,309271,3.8,3.85,3.75,3.75,309271,0.0,1.0
2018-05-14,3.75,3.85,3.71,3.75,356302,3.75,3.85,3.71,3.75,356302,0.0,1.0
2018-05-15,3.75,3.8,3.73,3.75,523688,3.75,3.8,3.73,3.75,523688,0.0,1.0
2018-05-16,3.85,3.9,3.75,3.75,491867,3.85,3.9,3.75,3.75,491867,0.0,1.0
2018-05-17,3.85,4.05,3.75,3.8,1063319,3.85,4.05,3.75,3.8,1063319,0.0,1.0
2018-05-18,3.95,4.05,3.85,3.9,541980,3.95,4.05,3.85,3.9,541980,0.0,1.0
2018-05-21,4.0,4.1,3.95,3.95,984475,4.0,4.1,3.95,3.95,984475,0.0,1.0
2018-05-22,4.0,4.1,4.0,4.05,435200,4.0,4.1,4.0,4.05,435200,0.0,1.0
2018-05-23,4.0,4.05,3.95,3.95,617313,4.0,4.05,3.95,3.95,617313,0.0,1.0
2018-05-24,3.9,4.0,3.85,3.95,770231,3.9,4.0,3.85,3.95,770231,0.0,1.0
2018-05-25,3.9,3.95,3.83,3.9,153689,3.9,3.95,3.83,3.9,153689,0.0,1.0
2018-05-29,3.85,3.95,3.75,3.9,266739,3.85,3.95,3.75,3.9,266739,0.0,1.0
2018-05-30,3.9,3.95,3.78,3.9,467810,3.9,3.95,3.78,3.9,467810,0.0,1.0
2018-05-31,3.85,3.95,3.85,3.95,143087,3.85,3.95,3.85,3.95,143087,0.0,1.0
2018-06-01,3.95,4.0,3.85,3.9,886487,3.95,4.0,3.85,3.9,886487,0.0,1.0
2018-06-04,4.0,4.05,3.85,3.95,579157,4.0,4.05,3.85,3.95,579157,0.0,1.0
2018-06-05,4.2,4.25,4.0,4.0,596399,4.2,4.25,4.0,4.0,596399,0.0,1.0
2018-06-06,4.25,4.25,4.1,4.2,442332,4.25,4.25,4.1,4.2,442332,0.0,1.0
2018-06-07,4.3,4.35,4.2,4.3,714268,4.3,4.35,4.2,4.3,714268,0.0,1.0
2018-06-08,4.25,4.33,4.2,4.3,340184,4.25,4.33,4.2,4.3,340184,0.0,1.0
2018-06-11,4.35,4.4,4.1,4.25,669555,4.35,4.4,4.1,4.25,669555,0.0,1.0
2018-06-12,4.25,4.39,4.25,4.3,299734,4.25,4.39,4.25,4.3,299734,0.0,1.0
2018-06-13,4.35,4.4,4.28,4.3,431101,4.35,4.4,4.28,4.3,431101,0.0,1.0
2018-06-14,4.45,4.5,4.35,4.35,383219,4.45,4.5,4.35,4.35,383219,0.0,1.0
2018-06-15,4.45,4.45,4.35,4.4,773315,4.45,4.45,4.35,4.4,773315,0.0,1.0
2018-06-18,4.45,4.45,4.3,4.45,632430,4.45,4.45,4.3,4.45,632430,0.0,1.0
2018-06-19,4.35,4.5,4.35,4.45,507760,4.35,4.5,4.35,4.45,507760,0.0,1.0
2018-06-20,4.35,4.4,4.25,4.4,569399,4.35,4.4,4.25,4.4,569399,0.0,1.0
2018-06-21,4.2,4.4,4.15,4.4,900924,4.2,4.4,4.15,4.4,900924,0.0,1.0
2018-06-22,4.25,4.3,4.05,4.2,1900881,4.25,4.3,4.05,4.2,1900881,0.0,1.0
2018-06-25,4.22,4.25,4.05,4.2,345950,4.22,4.25,4.05,4.2,345950,0.0,1.0
2018-06-26,4.35,4.45,4.2,4.25,479737,4.35,4.45,4.2,4.25,479737,0.0,1.0
2018-06-27,4.25,4.4,4.25,4.35,259714,4.25,4.4,4.25,4.35,259714,0.0,1.0
2018-06-28,4.2,4.25,4.15,4.25,264998,4.2,4.25,4.15,4.25,264998,0.0,1.0
2018-06-29,4.25,4.35,4.2,4.25,253768,4.25,4.35,4.2,4.25,253768,0.0,1.0
2018-07-02,4.45,4.45,4.2,4.25,282158,4.45,4.45,4.2,4.25,282158,0.0,1.0
2018-07-03,4.15,4.4,4.15,4.35,328676,4.15,4.4,4.15,4.35,328676,0.0,1.0
2018-07-05,4.2,4.25,4.2,4.2,158258,4.2,4.25,4.2,4.2,158258,0.0,1.0
2018-07-06,4.25,4.25,4.2,4.2,72830,4.25,4.25,4.2,4.2,72830,0.0,1.0
2018-07-09,4.3,4.3,4.2,4.3,62717,4.3,4.3,4.2,4.3,62717,0.0,1.0
2018-07-10,4.35,4.35,4.28,4.3,143053,4.35,4.35,4.28,4.3,143053,0.0,1.0
2018-07-11,4.4,4.4,4.25,4.35,157670,4.4,4.4,4.25,4.35,157670,0.0,1.0
2018-07-12,4.45,4.45,4.35,4.4,180444,4.45,4.45,4.35,4.4,180444,0.0,1.0
2018-07-13,4.4,4.45,4.35,4.45,396494,4.4,4.45,4.35,4.45,396494,0.0,1.0
2018-07-16,4.35,4.4,4.35,4.35,162576,4.35,4.4,4.35,4.35,162576,0.0,1.0
2018-07-17,4.35,4.35,4.25,4.35,118488,4.35,4.35,4.25,4.35,118488,0.0,1.0
2018-07-18,4.35,4.4,4.3,4.35,115409,4.35,4.4,4.3,4.35,115409,0.0,1.0
2018-07-19,4.38,4.45,4.3,4.3,180794,4.38,4.45,4.3,4.3,180794,0.0,1.0
2018-07-20,4.45,4.45,4.35,4.35,189494,4.45,4.45,4.35,4.35,189494,0.0,1.0
2018-07-23,4.45,4.45,4.35,4.4,148450,4.45,4.45,4.35,4.4,148450,0.0,1.0
2018-07-24,4.38,4.4,4.3,4.4,247972,4.38,4.4,4.3,4.4,247972,0.0,1.0
2018-07-25,4.4,4.4,4.3,4.4,202553,4.4,4.4,4.3,4.4,202553,0.0,1.0
2018-07-26,4.4,4.45,4.33,4.4,209929,4.4,4.45,4.33,4.4,209929,0.0,1.0
2018-07-27,4.5,4.58,4.35,4.4,421114,4.5,4.58,4.35,4.4,421114,0.0,1.0
2018-07-30,4.72,4.8,4.5,4.5,590874,4.72,4.8,4.5,4.5,590874,0.0,1.0
2018-07-31,4.6,4.7,4.25,4.35,709611,4.6,4.7,4.25,4.35,709611,0.0,1.0
2018-08-01,4.75,4.75,4.45,4.6,304318,4.75,4.75,4.45,4.6,304318,0.0,1.0
2018-08-02,5.25,5.33,4.95,5.1,1787110,5.25,5.33,4.95,5.1,1787110,0.0,1.0
2018-08-03,5.15,5.3,5.03,5.1,624524,5.15,5.3,5.03,5.1,624524,0.0,1.0
2018-08-06,5.2,5.25,5.05,5.2,390614,5.2,5.25,5.05,5.2,390614,0.0,1.0
2018-08-07,5.2,5.22,5.1,5.15,208697,5.2,5.22,5.1,5.15,208697,0.0,1.0
2018-08-08,5.25,5.3,5.16,5.2,407579,5.25,5.3,5.16,5.2,407579,0.0,1.0
2018-08-09,5.2,5.3,5.2,5.2,376487,5.2,5.3,5.2,5.2,376487,0.0,1.0
2018-08-10,5.18,5.25,5.13,5.2,239600,5.18,5.25,5.13,5.2,239600,0.0,1.0
2018-08-13,5.1,5.2,5.0,5.15,322111,5.1,5.2,5.0,5.15,322111,0.0,1.0
2018-08-14,5.0,5.15,5.0,5.1,202761,5.0,5.15,5.0,5.1,202761,0.0,1.0
2018-08-15,5.25,5.3,5.0,5.05,536588,5.25,5.3,5.0,5.05,536588,0.0,1.0
2018-08-16,5.25,5.3,5.13,5.25,352422,5.25,5.3,5.13,5.25,352422,0.0,1.0
2018-08-17,5.25,5.35,5.15,5.2,261160,5.25,5.35,5.15,5.2,261160,0.0,1.0
2018-08-20,5.25,5.3,5.2,5.25,264800,5.25,5.3,5.2,5.25,264800,0.0,1.0
2018-08-21,5.3,5.3,5.15,5.3,343215,5.3,5.3,5.15,5.3,343215,0.0,1.0
2018-08-22,5.3,5.35,5.25,5.3,225922,5.3,5.35,5.25,5.3,225922,0.0,1.0
2018-08-23,5.4,5.45,5.3,5.3,319998,5.4,5.45,5.3,5.3,319998,0.0,1.0
2018-08-24,5.55,5.65,5.4,5.45,457207,5.55,5.65,5.4,5.45,457207,0.0,1.0
2018-08-27,5.5,5.6,5.45,5.5,282354,5.5,5.6,5.45,5.5,282354,0.0,1.0
2018-08-28,5.55,5.55,5.5,5.55,139104,5.55,5.55,5.5,5.55,139104,0.0,1.0
2018-08-29,5.55,5.65,5.35,5.55,448346,5.55,5.65,5.35,5.55,448346,0.0,1.0
2018-08-30,5.45,5.55,5.38,5.55,298644,5.45,5.55,5.38,5.55,298644,0.0,1.0
2018-08-31,5.45,5.45,5.35,5.4,257197,5.45,5.45,5.35,5.4,257197,0.0,1.0
2018-09-04,5.55,5.6,5.48,5.5,370073,5.55,5.6,5.48,5.5,370073,0.0,1.0
2018-09-05,5.4,5.55,5.35,5.5,212809,5.4,5.55,5.35,5.5,212809,0.0,1.0
2018-09-06,5.1,5.45,5.05,5.45,420245,5.1,5.45,5.05,5.45,420245,0.0,1.0
2018-09-07,5.3,5.3,5.0,5.05,224860,5.3,5.3,5.0,5.05,224860,0.0,1.0
2018-09-10,5.28,5.3,5.2,5.25,113138,5.28,5.3,5.2,5.25,113138,0.0,1.0
2018-09-11,5.25,5.3,5.13,5.3,154674,5.25,5.3,5.13,5.3,154674,0.0,1.0
2018-09-12,5.2,5.25,5.15,5.2,110746,5.2,5.25,5.15,5.2,110746,0.0,1.0
2018-09-13,5.2,5.25,5.15,5.25,119998,5.2,5.25,5.15,5.25,119998,0.0,1.0
2018-09-14,5.33,5.35,5.15,5.2,328158,5.33,5.35,5.15,5.2,328158,0.0,1.0
2018-09-17,5.2,5.35,5.2,5.3,108349,5.2,5.35,5.2,5.3,108349,0.0,1.0
2018-09-18,5.18,5.3,5.13,5.2,201335,5.18,5.3,5.13,5.2,201335,0.0,1.0
2018-09-19,5.05,5.2,5.05,5.15,253291,5.05,5.2,5.05,5.15,253291,0.0,1.0
2018-09-20,5.2,5.25,5.05,5.1,254144,5.2,5.25,5.05,5.1,254144,0.0,1.0
2018-09-21,5.4,5.6,5.25,5.4,1324336,5.4,5.6,5.25,5.4,1324336,0.0,1.0
2018-09-24,5.5,5.65,5.5,5.6,425006,5.5,5.65,5.5,5.6,425006,0.0,1.0
2018-09-25,5.5,5.55,5.4,5.55,459038,5.5,5.55,5.4,5.55,459038,0.0,1.0
2018-09-26,5.4,5.55,5.4,5.45,327479,5.4,5.55,5.4,5.45,327479,0.0,1.0
2018-09-27,5.45,5.5,5.45,5.45,187708,5.45,5.5,5.45,5.45,187708,0.0,1.0
2018-09-28,5.5,5.55,5.4,5.45,223115,5.5,5.55,5.4,5.45,223115,0.0,1.0
2018-10-01,5.49,5.65,5.48,5.54,461098,5.49,5.65,5.48,5.54,461098,0.0,1.0
2018-10-02,5.5,5.54,5.44,5.48,205846,5.5,5.54,5.44,5.48,205846,0.0,1.0
2018-10-03,5.42,5.5,5.41,5.5,129514,5.42,5.5,5.41,5.5,129514,0.0,1.0
2018-10-04,5.7,5.74,5.41,5.45,462220,5.7,5.74,5.41,5.45,462220,0.0,1.0
2018-10-05,5.77,5.77,5.64,5.71,437771,5.77,5.77,5.64,5.71,437771,0.0,1.0
2018-10-08,5.71,5.93,5.68,5.79,407308,5.71,5.93,5.68,5.79,407308,0.0,1.0
2018-10-09,5.55,5.8,5.47,5.71,271816,5.55,5.8,5.47,5.71,271816,0.0,1.0
2018-10-10,5.5,5.64,5.46,5.56,321399,5.5,5.64,5.46,5.56,321399,0.0,1.0
2018-10-11,5.21,5.47,5.2,5.47,411317,5.21,5.47,5.2,5.47,411317,0.0,1.0
2018-10-12,5.29,5.4,5.21,5.29,321235,5.29,5.4,5.21,5.29,321235,0.0,1.0
2018-10-15,5.29,5.31,5.12,5.25,273555,5.29,5.31,5.12,5.25,273555,0.0,1.0
2018-10-16,5.53,5.55,5.22,5.32,295540,5.53,5.55,5.22,5.32,295540,0.0,1.0
2018-10-17,5.47,5.55,5.39,5.53,154098,5.47,5.55,5.39,5.53,154098,0.0,1.0
2018-10-18,5.37,5.5,5.32,5.46,157322,5.37,5.5,5.32,5.46,157322,0.0,1.0
2018-10-19,5.31,5.44,5.29,5.35,183932,5.31,5.44,5.29,5.35,183932,0.0,1.0
2018-10-22,5.51,5.52,5.3,5.34,195044,5.51,5.52,5.3,5.34,195044,0.0,1.0
2018-10-23,5.5,5.56,5.33,5.46,263847,5.5,5.56,5.33,5.46,263847,0.0,1.0
2018-10-24,5.3,5.58,5.28,5.48,199180,5.3,5.58,5.28,5.48,199180,0.0,1.0
2018-10-25,5.48,5.52,5.32,5.34,335200,5.48,5.52,5.32,5.34,335200,0.0,1.0
2018-10-26,5.44,5.53,5.27,5.39,220923,5.44,5.53,5.27,5.39,220923,0.0,1.0
2018-10-29,5.57,5.77,5.4,5.5,623633,5.57,5.77,5.4,5.5,623633,0.0,1.0
2018-10-30,5.5,5.5,4.65,5.4,847000,5.5,5.5,4.65,5.4,847000,0.0,1.0
2018-10-31,5.51,5.65,5.49,5.56,496885,5.51,5.65,5.49,5.56,496885,0.0,1.0
2018-11-01,5.62,5.73,5.31,5.54,383518,5.62,5.73,5.31,5.54,383518,0.0,1.0
2018-11-02,6.16,6.23,5.59,5.59,1689025,6.16,6.23,5.59,5.59,1689025,0.0,1.0
2018-11-05,6.05,6.15,5.93,6.14,529012,6.05,6.15,5.93,6.14,529012,0.0,1.0
2018-11-06,5.94,6.05,5.85,5.95,338906,5.94,6.05,5.85,5.95,338906,0.0,1.0
2018-11-07,5.97,6.09,5.79,5.98,425740,5.97,6.09,5.79,5.98,425740,0.0,1.0
2018-11-08,5.96,6.03,5.81,5.95,296395,5.96,6.03,5.81,5.95,296395,0.0,1.0
2018-11-09,5.92,6.0,5.85,5.97,383168,5.92,6.0,5.85,5.97,383168,0.0,1.0
2018-11-12,5.84,5.95,5.62,5.82,367488,5.84,5.95,5.62,5.82,367488,0.0,1.0
2018-11-13,5.93,6.04,5.79,5.87,359432,5.93,6.04,5.79,5.87,359432,0.0,1.0
2018-11-14,6.09,6.23,5.89,5.98,1054046,6.09,6.23,5.89,5.98,1054046,0.0,1.0
2018-11-15,6.05,6.32,5.98,6.07,1144749,6.05,6.32,5.98,6.07,1144749,0.0,1.0
2018-11-16,5.98,6.08,5.61,5.96,949235,5.98,6.08,5.61,5.96,949235,0.0,1.0
2018-11-19,5.58,5.95,5.54,5.95,380414,5.58,5.95,5.54,5.95,380414,0.0,1.0
2018-11-20,5.45,5.59,5.3,5.53,567695,5.45,5.59,5.3,5.53,567695,0.0,1.0
2018-11-21,5.57,5.58,5.28,5.45,408271,5.57,5.58,5.28,5.45,408271,0.0,1.0
2018-11-23,5.6,5.725,5.57,5.57,85938,5.6,5.725,5.57,5.57,85938,0.0,1.0
2018-11-26,5.61,5.65,5.53,5.61,217050,5.61,5.65,5.53,5.61,217050,0.0,1.0
2018-11-27,5.59,5.71,5.56,5.6,186251,5.59,5.71,5.56,5.6,186251,0.0,1.0
2018-11-28,5.85,5.89,5.58,5.62,480407,5.85,5.89,5.58,5.62,480407,0.0,1.0
2018-11-29,5.63,5.85,5.62,5.85,237288,5.63,5.85,5.62,5.85,237288,0.0,1.0
2018-11-30,5.62,5.66,5.49,5.6,982169,5.62,5.66,5.49,5.6,982169,0.0,1.0
2018-12-03,5.84,5.88,5.61,5.7,344260,5.84,5.88,5.61,5.7,344260,0.0,1.0
2018-12-04,5.48,5.81,5.46,5.8,310007,5.48,5.81,5.46,5.8,310007,0.0,1.0
2018-12-06,5.44,5.48,5.32,5.4,405715,5.44,5.48,5.32,5.4,405715,0.0,1.0
2018-12-07,5.09,5.53,5.08,5.47,404910,5.09,5.53,5.08,5.47,404910,0.0,1.0
2018-12-10,5.18,5.21,5.07,5.11,321971,5.18,5.21,5.07,5.11,321971,0.0,1.0
2018-12-11,5.37,5.39,5.21,5.29,1663103,5.37,5.39,5.21,5.29,1663103,0.0,1.0
2018-12-12,5.43,5.59,5.4,5.45,403427,5.43,5.59,5.4,5.45,403427,0.0,1.0
2018-12-13,5.42,5.48,5.35,5.44,1779314,5.42,5.48,5.35,5.44,1779314,0.0,1.0
2018-12-14,5.15,5.53,5.13,5.33,350987,5.15,5.53,5.13,5.33,350987,0.0,1.0
2018-12-17,4.99,5.26,4.96,5.11,874558,4.99,5.26,4.96,5.11,874558,0.0,1.0
2018-12-18,4.98,5.11,4.96,5.01,452232,4.98,5.11,4.96,5.01,452232,0.0,1.0
2018-12-19,4.91,5.13,4.86,4.99,386553,4.91,5.13,4.86,4.99,386553,0.0,1.0
2018-12-20,4.72,4.96,4.68,4.86,459792,4.72,4.96,4.68,4.86,459792,0.0,1.0
2018-12-21,4.61,4.8,4.58,4.74,2684006,4.61,4.8,4.58,4.74,2684006,0.0,1.0
2018-12-24,4.57,4.69,4.5,4.55,251698,4.57,4.69,4.5,4.55,251698,0.0,1.0
2018-12-26,4.66,4.66,4.53,4.58,299359,4.66,4.66,4.53,4.58,299359,0.0,1.0
2018-12-27,4.58,4.68,4.48,4.59,487552,4.58,4.68,4.48,4.59,487552,0.0,1.0
2018-12-28,4.66,4.77,4.55,4.57,434784,4.66,4.77,4.55,4.57,434784,0.0,1.0
2018-12-31,4.72,4.745,4.59,4.7,375244,4.72,4.745,4.59,4.7,375244,0.0,1.0
2019-01-02,4.81,4.9,4.6,4.63,489740,4.81,4.9,4.6,4.63,489740,0.0,1.0
2019-01-03,4.52,4.74,4.51,4.72,577303,4.52,4.74,4.51,4.72,577303,0.0,1.0
2019-01-04,4.84,4.85,4.55,4.55,499956,4.84,4.85,4.55,4.55,499956,0.0,1.0
2019-01-07,4.88,4.95,4.82,4.82,338112,4.88,4.95,4.82,4.82,338112,0.0,1.0
2019-01-08,5.01,5.08,4.87,4.9,330156,5.01,5.08,4.87,4.9,330156,0.0,1.0
2019-01-09,5.02,5.11,4.95,5.01,424454,5.02,5.11,4.95,5.01,424454,0.0,1.0
2019-01-10,4.84,5.05,4.77,4.98,340850,4.84,5.05,4.77,4.98,340850,0.0,1.0
2019-01-11,4.8,4.81,4.65,4.72,662071,4.8,4.81,4.65,4.72,662071,0.0,1.0
2019-01-14,4.67,4.75,4.58,4.74,294718,4.67,4.75,4.58,4.74,294718,0.0,1.0
2019-01-15,4.8,4.85,4.67,4.67,212892,4.8,4.85,4.67,4.67,212892,0.0,1.0
2019-01-16,4.82,4.91,4.78,4.79,198904,4.82,4.91,4.78,4.79,198904,0.0,1.0
2019-01-17,4.96,5.01,4.77,4.79,372885,4.96,5.01,4.77,4.79,372885,0.0,1.0
2019-01-18,5.08,5.1,4.8,4.95,718346,5.08,5.1,4.8,4.95,718346,0.0,1.0
2019-01-22,4.84,5.06,4.79,5.04,411155,4.84,5.06,4.79,5.04,411155,0.0,1.0
2019-01-23,4.85,4.96,4.84,4.87,224048,4.85,4.96,4.84,4.87,224048,0.0,1.0
2019-01-24,4.97,5.05,4.86,4.86,229967,4.97,5.05,4.86,4.86,229967,0.0,1.0
2019-01-25,5.12,5.13,4.97,4.98,333643,5.12,5.13,4.97,4.98,333643,0.0,1.0
2019-01-28,5.11,5.13,5.04,5.04,225800,5.11,5.13,5.04,5.04,225800,0.0,1.0
2019-01-29,5.14,5.15,5.06,5.1,192128,5.14,5.15,5.06,5.1,192128,0.0,1.0
2019-01-30,5.16,5.17,5.09,5.14,191015,5.16,5.17,5.09,5.14,191015,0.0,1.0
2019-01-31,5.29,5.3,5.12,5.16,261275,5.29,5.3,5.12,5.16,261275,0.0,1.0
2019-02-01,5.31,5.39,5.25,5.3,622018,5.31,5.39,5.25,5.3,622018,0.0,1.0
2019-02-04,5.4,5.4,5.26,5.26,558527,5.4,5.4,5.26,5.26,558527,0.0,1.0
2019-02-05,4.97,5.04,4.52,4.9,1664070,4.97,5.04,4.52,4.9,1664070,0.0,1.0
2019-02-06,5.26,5.28,4.96,4.97,909729,5.26,5.28,4.96,4.97,909729,0.0,1.0
2019-02-07,5.35,5.36,5.16,5.29,661542,5.35,5.36,5.16,5.29,661542,0.0,1.0
2019-02-08,5.36,5.38,5.26,5.3,459275,5.36,5.38,5.26,5.3,459275,0.0,1.0
2019-02-11,5.36,5.4,5.34,5.35,295767,5.36,5.4,5.34,5.35,295767,0.0,1.0
2019-02-12,5.28,5.38,5.24,5.38,331296,5.28,5.38,5.24,5.38,331296,0.0,1.0
2019-02-13,5.32,5.38,5.25,5.27,280643,5.32,5.38,5.25,5.27,280643,0.0,1.0
2019-02-14,5.4,5.56,5.37,5.41,508180,5.4,5.56,5.37,5.41,508180,0.0,1.0
2019-02-15,5.49,5.54,5.35,5.41,449984,5.49,5.54,5.35,5.41,449984,0.0,1.0
2019-02-19,5.35,5.46,5.32,5.46,428907,5.35,5.46,5.32,5.46,428907,0.0,1.0
2019-02-20,5.33,5.43,5.31,5.31,360989,5.33,5.43,5.31,5.31,360989,0.0,1.0
2019-02-21,5.45,5.52,5.35,5.4,285083,5.45,5.52,5.35,5.4,285083,0.0,1.0
2019-02-22,5.54,5.74,5.48,5.5,572645,5.54,5.74,5.48,5.5,572645,0.0,1.0
2019-02-25,5.5,5.63,5.48,5.58,327398,5.5,5.63,5.48,5.58,327398,0.0,1.0
2019-02-26,5.48,5.54,5.47,5.5,214287,5.48,5.54,5.47,5.5,214287,0.0,1.0
2019-02-27,5.53,5.53,5.47,5.48,407363,5.53,5.53,5.47,5.48,407363,0.0,1.0
2019-02-28,5.52,5.54,5.46,5.51,240469,5.52,5.54,5.46,5.51,240469,0.0,1.0
2019-03-01,5.48,5.52,5.45,5.52,248017,5.48,5.52,5.45,5.52,248017,0.0,1.0
2019-03-04,5.53,5.57,5.48,5.52,315327,5.53,5.57,5.48,5.52,315327,0.0,1.0
2019-03-05,5.58,5.65,5.5,5.52,507266,5.58,5.65,5.5,5.52,507266,0.0,1.0
2019-03-06,5.57,5.6,5.485,5.59,331371,5.57,5.6,5.485,5.59,331371,0.0,1.0
2019-03-07,5.52,5.6,5.51,5.57,217763,5.52,5.6,5.51,5.57,217763,0.0,1.0
2019-03-08,5.61,5.62,5.46,5.47,238720,5.61,5.62,5.46,5.47,238720,0.0,1.0
2019-03-11,5.65,5.7,5.6,5.6,387189,5.65,5.7,5.6,5.6,387189,0.0,1.0
2019-03-12,5.66,5.7,5.59,5.65,306801,5.66,5.7,5.59,5.65,306801,0.0,1.0
2019-03-13,5.66,5.7,5.64,5.68,223464,5.66,5.7,5.64,5.68,223464,0.0,1.0
2019-03-14,5.66,5.68,5.62,5.68,338038,5.66,5.68,5.62,5.68,338038,0.0,1.0
2019-03-15,5.61,5.68,5.59,5.67,914479,5.61,5.68,5.59,5.67,914479,0.0,1.0
2019-03-18,5.66,5.7,5.61,5.61,268667,5.66,5.7,5.61,5.61,268667,0.0,1.0
2019-03-19,5.67,5.7,5.63,5.67,224763,5.67,5.7,5.63,5.67,224763,0.0,1.0
2019-03-20,5.66,5.74,5.62,5.65,304428,5.66,5.74,5.62,5.65,304428,0.0,1.0
2019-03-21,5.68,5.74,5.65,5.65,197338,5.68,5.74,5.65,5.65,197338,0.0,1.0
2019-03-22,5.54,5.69,5.53,5.62,340245,5.54,5.69,5.53,5.62,340245,0.0,1.0
2019-03-25,5.62,5.64,5.41,5.46,351142,5.62,5.64,5.41,5.46,351142,0.0,1.0
2019-03-26,5.7,5.72,5.62,5.66,358557,5.7,5.72,5.62,5.66,358557,0.0,1.0
2019-03-27,5.65,5.73,5.62,5.69,460645,5.65,5.73,5.62,5.69,460645,0.0,1.0
2019-03-28,5.49,5.68,5.47,5.66,311823,5.49,5.68,5.47,5.66,311823,0.0,1.0
2019-03-29,5.42,5.52,5.39,5.52,504912,5.42,5.52,5.39,5.52,504912,0.0,1.0
2019-04-01,5.59,5.63,5.43,5.46,806893,5.59,5.63,5.43,5.46,806893,0.0,1.0
2019-04-02,5.62,5.64,5.54,5.6,229122,5.62,5.64,5.54,5.6,229122,0.0,1.0
2019-04-03,5.65,5.66,5.6,5.64,339768,5.65,5.66,5.6,5.64,339768,0.0,1.0
2019-04-04,5.63,5.71,5.6,5.65,330993,5.63,5.71,5.6,5.65,330993,0.0,1.0
2019-04-05,5.68,5.7,5.6,5.65,273058,5.68,5.7,5.6,5.65,273058,0.0,1.0
2019-04-08,5.68,5.7,5.55,5.65,303587,5.68,5.7,5.55,5.65,303587,0.0,1.0
2019-04-09,5.69,5.75,5.65,5.68,171357,5.69,5.75,5.65,5.68,171357,0.0,1.0
2019-04-10,5.69,5.8,5.65,5.69,362989,5.69,5.8,5.65,5.69,362989,0.0,1.0
2019-04-11,5.67,5.71,5.61,5.69,189574,5.67,5.71,5.61,5.69,189574,0.0,1.0
2019-04-12,5.68,5.72,5.64,5.67,174441,5.68,5.72,5.64,5.67,174441,0.0,1.0
2019-04-15,5.65,5.68,5.63,5.66,346598,5.65,5.68,5.63,5.66,346598,0.0,1.0
2019-04-16,5.65,5.73,5.62,5.69,203787,5.65,5.73,5.62,5.69,203787,0.0,1.0
2019-04-17,5.68,5.7,5.65,5.69,312929,5.68,5.7,5.65,5.69,312929,0.0,1.0
2019-04-18,5.66,5.68,5.63,5.66,236073,5.66,5.68,5.63,5.66,236073,0.0,1.0
2019-04-22,5.67,5.69,5.62,5.67,208619,5.67,5.69,5.62,5.67,208619,0.0,1.0
2019-04-23,5.65,5.74,5.62,5.63,396322,5.65,5.74,5.62,5.63,396322,0.0,1.0
2019-04-24,5.67,5.72,5.64,5.67,872343,5.67,5.72,5.64,5.67,872343,0.0,1.0
2019-04-25,5.64,5.7,5.63,5.7,523405,5.64,5.7,5.63,5.7,523405,0.0,1.0
2019-04-26,5.64,5.67,5.61,5.62,255596,5.64,5.67,5.61,5.62,255596,0.0,1.0
2019-04-29,5.64,5.65,5.53,5.64,306500,5.64,5.65,5.53,5.64,306500,0.0,1.0
2019-04-30,5.66,5.67,5.01,5.07,1789342,5.66,5.67,5.01,5.07,1789342,0.0,1.0
2019-05-01,5.58,5.77,5.56,5.61,892737,5.58,5.77,5.56,5.61,892737,0.0,1.0
2019-05-02,5.68,5.69,5.55,5.56,596903,5.68,5.69,5.55,5.56,596903,0.0,1.0
2019-05-03,5.74,5.85,5.67,5.67,782954,5.74,5.85,5.67,5.67,782954,0.0,1.0
2019-05-06,5.76,5.77,5.64,5.66,362545,5.76,5.77,5.64,5.66,362545,0.0,1.0
2019-05-07,5.78,5.79,5.69,5.69,460447,5.78,5.79,5.69,5.69,460447,0.0,1.0
2019-05-08,5.84,5.86,5.76,5.78,475979,5.84,5.86,5.76,5.78,475979,0.0,1.0
2019-05-09,5.73,5.83,5.73,5.79,470998,5.73,5.83,5.73,5.79,470998,0.0,1.0
2019-05-10,5.69,5.77,5.61,5.71,633037,5.69,5.77,5.61,5.71,633037,0.0,1.0
2019-05-13,5.62,5.67,5.59,5.62,342067,5.62,5.67,5.59,5.62,342067,0.0,1.0
2019-05-14,5.47,5.66,5.44,5.63,370407,5.47,5.66,5.44,5.63,370407,0.0,1.0
2019-05-15,5.56,5.62,5.46,5.47,358098,5.56,5.62,5.46,5.47,358098,0.0,1.0
2019-05-16,5.62,5.63,5.55,5.55,301913,5.62,5.63,5.55,5.55,301913,0.0,1.0
2019-05-17,5.5,5.61,5.5,5.58,364344,5.5,5.61,5.5,5.58,364344,0.0,1.0
2019-05-20,5.45,5.53,5.42,5.49,258828,5.45,5.53,5.42,5.49,258828,0.0,1.0
2019-05-21,5.47,5.52,5.45,5.49,318617,5.47,5.52,5.45,5.49,318617,0.0,1.0
2019-05-22,5.4,5.53,5.37,5.45,192739,5.4,5.53,5.37,5.45,192739,0.0,1.0
2019-05-23,5.36,5.4,5.3,5.36,327576,5.36,5.4,5.3,5.36,327576,0.0,1.0
2019-05-24,5.38,5.43,5.3,5.4,296120,5.38,5.43,5.3,5.4,296120,0.0,1.0
2019-05-28,5.4,5.45,5.38,5.4,349407,5.4,5.45,5.38,5.4,349407,0.0,1.0
2019-05-29,5.28,5.38,5.23,5.34,532014,5.28,5.38,5.23,5.34,532014,0.0,1.0
2019-05-30,5.31,5.34,5.26,5.28,302294,5.31,5.34,5.26,5.28,302294,0.0,1.0
2019-05-31,5.22,5.33,5.21,5.26,528067,5.22,5.33,5.21,5.26,528067,0.0,1.0
2019-06-03,5.11,5.24,5.05,5.21,424127,5.11,5.24,5.05,5.21,424127,0.0,1.0
2019-06-04,5.3,5.31,5.15,5.16,568627,5.3,5.31,5.15,5.16,568627,0.0,1.0
2019-06-05,5.41,5.44,5.31,5.33,412887,5.41,5.44,5.31,5.33,412887,0.0,1.0
2019-06-06,5.32,5.48,5.3,5.4,439847,5.32,5.48,5.3,5.4,439847,0.0,1.0
2019-06-07,5.45,5.46,5.29,5.34,919691,5.45,5.46,5.29,5.34,919691,0.0,1.0
2019-06-10,5.18,5.49,5.17,5.47,224539,5.18,5.49,5.17,5.47,224539,0.0,1.0
2019-06-11,5.16,5.26,5.12,5.21,449002,5.16,5.26,5.12,5.21,449002,0.0,1.0
2019-06-12,5.09,5.2,5.07,5.16,194802,5.09,5.2,5.07,5.16,194802,0.0,1.0
2019-06-13,5.1,5.16,5.07,5.12,227808,5.1,5.16,5.07,5.12,227808,0.0,1.0
2019-06-14,5.55,5.62,5.31,5.53,1073299,5.55,5.62,5.31,5.53,1073299,0.0,1.0
2019-06-17,5.55,5.61,5.5,5.57,966234,5.55,5.61,5.5,5.57,966234,0.0,1.0
2019-06-18,5.7,5.75,5.55,5.56,384210,5.7,5.75,5.55,5.56,384210,0.0,1.0
2019-06-19,5.75,5.78,5.6999,5.7,445194,5.75,5.78,5.6999,5.7,445194,0.0,1.0
2019-06-20,5.71,5.81,5.705,5.78,274711,5.71,5.81,5.705,5.78,274711,0.0,1.0
2019-06-21,5.6,5.7,5.56,5.68,752708,5.6,5.7,5.56,5.68,752708,0.0,1.0
2019-06-24,5.52,5.64,5.49,5.58,433486,5.52,5.64,5.49,5.58,433486,0.0,1.0
2019-06-25,5.6,5.65,5.51,5.53,279629,5.6,5.65,5.51,5.53,279629,0.0,1.0
2019-06-26,5.56,5.67,5.55,5.61,188146,5.56,5.67,5.55,5.61,188146,0.0,1.0
2019-06-27,5.55,5.6,5.5,5.57,298741,5.55,5.6,5.5,5.57,298741,0.0,1.0
2019-06-28,5.55,5.68,5.54,5.6,1313816,5.55,5.68,5.54,5.6,1313816,0.0,1.0
2019-07-01,5.5,5.66,5.47,5.6,406446,5.5,5.66,5.47,5.6,406446,0.0,1.0
2019-07-02,5.74,5.74,5.42,5.47,1185943,5.74,5.74,5.42,5.47,1185943,0.0,1.0
2019-07-03,5.86,5.87,5.68,5.75,327496,5.86,5.87,5.68,5.75,327496,0.0,1.0
2019-07-05,5.88,5.9,5.82,5.85,277886,5.88,5.9,5.82,5.85,277886,0.0,1.0
2019-07-08,5.85,5.92,5.84,5.88,310477,5.85,5.92,5.84,5.88,310477,0.0,1.0
2019-07-09,5.98,6.1,5.84,5.85,1561541,5.98,6.1,5.84,5.85,1561541,0.0,1.0
2019-07-10,7.45,7.78,6.75,6.77,9373071,7.45,7.78,6.75,6.77,9373071,0.0,1.0
2019-07-11,7.68,7.7,7.33,7.43,2216867,7.68,7.7,7.33,7.43,2216867,0.0,1.0
2019-07-12,7.68,7.85,7.53,7.7,2131235,7.68,7.85,7.53,7.7,2131235,0.0,1.0
2019-07-15,7.97,8.06,7.66,7.74,2105421,7.97,8.06,7.66,7.74,2105421,0.0,1.0
2019-07-16,7.96,8.0,7.87,7.97,1188624,7.96,8.0,7.87,7.97,1188624,0.0,1.0
2019-07-17,7.94,8.09,7.85,8.0,1126389,7.94,8.09,7.85,8.0,1126389,0.0,1.0
2019-07-18,7.77,7.96,7.73,7.93,556482,7.77,7.96,7.73,7.93,556482,0.0,1.0
2019-07-19,7.71,7.8,7.66,7.76,785323,7.71,7.8,7.66,7.76,785323,0.0,1.0
2019-07-22,7.74,7.9,7.68,7.75,558818,7.74,7.9,7.68,7.75,558818,0.0,1.0
2019-07-23,7.52,7.79,7.5,7.78,926694,7.52,7.79,7.5,7.78,926694,0.0,1.0
2019-07-24,7.86,7.86,7.16,7.47,1316284,7.86,7.86,7.16,7.47,1316284,0.0,1.0
2019-07-25,7.74,7.85,7.66,7.85,501612,7.74,7.85,7.66,7.85,501612,0.0,1.0
2019-07-26,7.76,7.87,7.74,7.76,696264,7.76,7.87,7.74,7.76,696264,0.0,1.0
2019-07-29,7.94,7.95,7.62,7.73,738559,7.94,7.95,7.62,7.73,738559,0.0,1.0
2019-07-30,7.31,8.0,6.9,7.95,2882580,7.31,8.0,6.9,7.95,2882580,0.0,1.0
2019-07-31,7.47,7.63,7.26,7.34,1287796,7.47,7.63,7.26,7.34,1287796,0.0,1.0
2019-08-01,7.35,7.56,7.31,7.42,701409,7.35,7.56,7.31,7.42,701409,0.0,1.0
2019-08-02,7.33,7.35,7.16,7.35,603278,7.33,7.35,7.16,7.35,603278,0.0,1.0
2019-08-05,7.15,7.27,7.08,7.22,588069,7.15,7.27,7.08,7.22,588069,0.0,1.0
2019-08-06,7.26,7.33,7.19,7.2,557379,7.26,7.33,7.19,7.2,557379,0.0,1.0
2019-08-07,7.19,7.25,7.13,7.18,667154,7.19,7.25,7.13,7.18,667154,0.0,1.0
2019-08-08,7.23,7.39,7.19,7.24,509322,7.23,7.39,7.19,7.24,509322,0.0,1.0
2019-08-09,7.14,7.25,7.08,7.22,627241,7.14,7.25,7.08,7.22,627241,0.0,1.0
2019-08-12,7.01,7.14,7.01,7.1,462058,7.01,7.14,7.01,7.1,462058,0.0,1.0
2019-08-13,6.88,7.1,6.83,7.0,889578,6.88,7.1,6.83,7.0,889578,0.0,1.0
2019-08-14,6.8,6.86,6.63,6.78,670482,6.8,6.86,6.63,6.78,670482,0.0,1.0
2019-08-15,6.59,6.8,6.58,6.8,683941,6.59,6.8,6.58,6.8,683941,0.0,1.0
2019-08-16,6.66,6.68,6.5,6.61,721049,6.66,6.68,6.5,6.61,721049,0.0,1.0
2019-08-19,6.77,6.85,6.72,6.73,422952,6.77,6.85,6.72,6.73,422952,0.0,1.0
2019-08-20,6.85,6.89,6.56,6.59,866033,6.85,6.89,6.56,6.59,866033,0.0,1.0
2019-08-21,6.93,6.94,6.71,6.9,369592,6.93,6.94,6.71,6.9,369592,0.0,1.0
2019-08-22,6.75,6.91,6.72,6.91,310534,6.75,6.91,6.72,6.91,310534,0.0,1.0
2019-08-23,6.56,6.73,6.51,6.73,499124,6.56,6.73,6.51,6.73,499124,0.0,1.0
2019-08-26,6.46,6.69,6.43,6.59,822208,6.46,6.69,6.43,6.59,822208,0.0,1.0
2019-08-27,6.55,6.61,6.46,6.47,507831,6.55,6.61,6.46,6.47,507831,0.0,1.0
2019-08-28,6.64,6.7,6.48,6.51,282625,6.64,6.7,6.48,6.51,282625,0.0,1.0
2019-08-29,6.66,6.82,6.64,6.71,388259,6.66,6.82,6.64,6.71,388259,0.0,1.0
2019-08-30,6.59,6.66,6.54,6.63,308091,6.59,6.66,6.54,6.63,308091,0.0,1.0
2019-09-03,6.49,6.6,6.47,6.52,353613,6.49,6.6,6.47,6.52,353613,0.0,1.0
2019-09-04,6.53,6.61,6.46,6.54,222731,6.53,6.61,6.46,6.54,222731,0.0,1.0
2019-09-05,6.72,6.79,6.55,6.58,553667,6.72,6.79,6.55,6.58,553667,0.0,1.0
2019-09-06,6.6,6.81,6.58,6.75,293945,6.6,6.81,6.58,6.75,293945,0.0,1.0
2019-09-09,6.6,6.69,6.49,6.61,506553,6.6,6.69,6.49,6.61,506553,0.0,1.0
2019-09-10,6.66,6.74,6.46,6.57,311989,6.66,6.74,6.46,6.57,311989,0.0,1.0
2019-09-11,6.76,7.3,6.66,6.72,6538029,6.76,7.3,6.66,6.72,6538029,0.0,1.0
2019-09-12,6.82,6.95,6.69,6.75,1142548,6.82,6.95,6.69,6.75,1142548,0.0,1.0
2019-09-13,6.87,6.98,6.77,6.83,322157,6.87,6.98,6.77,6.83,322157,0.0,1.0
2019-09-16,6.85,7.01,6.83,6.84,548963,6.85,7.01,6.83,6.84,548963,0.0,1.0
2019-09-17,6.75,6.82,6.7,6.82,322144,6.75,6.82,6.7,6.82,322144,0.0,1.0
2019-09-18,6.74,6.84,6.53,6.84,502382,6.74,6.84,6.53,6.84,502382,0.0,1.0
2019-09-19,6.7,6.9,6.61,6.76,1026901,6.7,6.9,6.61,6.76,1026901,0.0,1.0
2019-09-20,6.9,6.91,6.71,6.71,1033445,6.9,6.91,6.71,6.71,1033445,0.0,1.0
2019-09-23,6.7,6.91,6.7,6.86,256401,6.7,6.91,6.7,6.86,256401,0.0,1.0
2019-09-24,6.53,6.78,6.5,6.7,497497,6.53,6.78,6.5,6.7,497497,0.0,1.0
2019-09-25,6.68,6.72,6.4,6.52,776820,6.68,6.72,6.4,6.52,776820,0.0,1.0
2019-09-26,6.46,6.74,6.39,6.67,343551,6.46,6.74,6.39,6.67,343551,0.0,1.0
2019-09-27,6.7,6.73,6.42,6.46,871523,6.7,6.73,6.42,6.46,871523,0.0,1.0
2019-09-30,6.58,6.69,6.42,6.67,1245391,6.58,6.69,6.42,6.67,1245391,0.0,1.0
2019-10-01,6.16,6.64,6.13,6.6,783014,6.16,6.64,6.13,6.6,783014,0.0,1.0
2019-10-02,6.22,6.24,6.07,6.11,348639,6.22,6.24,6.07,6.11,348639,0.0,1.0
2019-10-03,6.13,6.21,6.0,6.15,422836,6.13,6.21,6.0,6.15,422836,0.0,1.0
2019-10-04,6.17,6.2,6.0,6.11,404247,6.17,6.2,6.0,6.11,404247,0.0,1.0
2019-10-07,6.26,6.28,6.08,6.11,410665,6.26,6.28,6.08,6.11,410665,0.0,1.0
2019-10-08,6.06,6.25,6.04,6.21,321306,6.06,6.25,6.04,6.21,321306,0.0,1.0
2019-10-09,6.02,6.1,5.97,6.1,313765,6.02,6.1,5.97,6.1,313765,0.0,1.0
2019-10-10,6.02,6.08,5.92,6.02,351008,6.02,6.08,5.92,6.02,351008,0.0,1.0
2019-10-11,6.12,6.21,6.07,6.07,224506,6.12,6.21,6.07,6.07,224506,0.0,1.0
2019-10-14,6.28,6.31,6.07,6.1,333785,6.28,6.31,6.07,6.1,333785,0.0,1.0
2019-10-15,6.27,6.45,6.18,6.31,860295,6.27,6.45,6.18,6.31,860295,0.0,1.0
2019-10-16,6.64,6.65,6.27,6.27,1030455,6.64,6.65,6.27,6.27,1030455,0.0,1.0
2019-10-17,6.63,6.69,6.58,6.66,707727,6.63,6.69,6.58,6.66,707727,0.0,1.0
2019-10-18,6.54,6.67,6.46,6.59,465706,6.54,6.67,6.46,6.59,465706,0.0,1.0
2019-10-21,6.59,6.63,6.48,6.57,276449,6.59,6.63,6.48,6.57,276449,0.0,1.0
2019-10-22,6.56,6.68,6.52,6.6,316162,6.56,6.68,6.52,6.6,316162,0.0,1.0
2019-10-23,6.47,6.59,6.43,6.54,229517,6.47,6.59,6.43,6.54,229517,0.0,1.0
2019-10-24,6.38,6.48,6.29,6.45,231297,6.38,6.48,6.29,6.45,231297,0.0,1.0
2019-10-25,6.37,6.47,6.35,6.37,364553,6.37,6.47,6.35,6.37,364553,0.0,1.0
2019-10-28,6.62,6.73,6.36,6.36,461649,6.62,6.73,6.36,6.36,461649,0.0,1.0
2019-10-29,7.78,7.89,7.2,7.25,3893442,7.78,7.89,7.2,7.25,3893442,0.0,1.0
2019-10-30,7.73,7.95,7.67,7.8,1301269,7.73,7.95,7.67,7.8,1301269,0.0,1.0
2019-10-31,7.78,7.9,7.69,7.78,1111901,7.78,7.9,7.69,7.78,1111901,0.0,1.0
2019-11-01,8.0,8.1,7.58,7.76,1140341,8.0,8.1,7.58,7.76,1140341,0.0,1.0
2019-11-04,7.95,8.11,7.94,8.0,826154,7.95,8.11,7.94,8.0,826154,0.0,1.0
2019-11-05,7.98,8.02,7.91,8.0,594401,7.98,8.02,7.91,8.0,594401,0.0,1.0
2019-11-06,7.87,8.01,7.85,7.99,490752,7.87,8.01,7.85,7.99,490752,0.0,1.0
2019-11-07,7.96,8.04,7.9,7.96,377972,7.96,8.04,7.9,7.96,377972,0.0,1.0
2019-11-08,8.02,8.07,7.87,7.94,767336,8.02,8.07,7.87,7.94,767336,0.0,1.0
2019-11-11,7.98,8.03,7.64,7.81,408259,7.98,8.03,7.64,7.81,408259,0.0,1.0
2019-11-12,8.23,8.37,7.89,7.93,2480450,8.23,8.37,7.89,7.93,2480450,0.0,1.0
2019-11-13,8.12,8.24,8.07,8.2,606567,8.12,8.24,8.07,8.2,606567,0.0,1.0
2019-11-14,7.84,8.12,7.78,8.1,675314,7.84,8.12,7.78,8.1,675314,0.0,1.0
2019-11-15,7.9,7.93,7.64,7.88,372359,7.9,7.93,7.64,7.88,372359,0.0,1.0
2019-11-18,7.86,7.89,7.74,7.79,985138,7.86,7.89,7.74,7.79,985138,0.0,1.0
2019-11-19,7.92,8.01,7.79,7.89,434409,7.92,8.01,7.79,7.89,434409,0.0,1.0
2019-11-20,7.95,8.02,7.84,7.94,856830,7.95,8.02,7.84,7.94,856830,0.0,1.0
2019-11-21,7.99,8.09,7.92,7.99,566478,7.99,8.09,7.92,7.99,566478,0.0,1.0
2019-11-22,8.0,8.04,7.89,8.03,343745,8.0,8.04,7.89,8.03,343745,0.0,1.0
2019-11-25,8.24,8.27,8.01,8.04,618137,8.24,8.27,8.01,8.04,618137,0.0,1.0
2019-11-26,8.17,8.36,8.09,8.25,680315,8.17,8.36,8.09,8.25,680315,0.0,1.0
2019-11-27,8.11,8.3,8.07,8.22,392313,8.11,8.3,8.07,8.22,392313,0.0,1.0
2019-11-29,8.26,8.29,8.02,8.11,278458,8.26,8.29,8.02,8.11,278458,0.0,1.0
2019-12-02,8.13,8.3,8.05,8.3,320275,8.13,8.3,8.05,8.3,320275,0.0,1.0
2019-12-03,8.06,8.1,7.97,8.05,913475,8.06,8.1,7.97,8.05,913475,0.0,1.0
2019-12-04,8.07,8.14,8.02,8.1,449667,8.07,8.14,8.02,8.1,449667,0.0,1.0
2019-12-05,8.01,8.11,8.0,8.1,277046,8.01,8.11,8.0,8.1,277046,0.0,1.0
2019-12-06,8.2,8.31,8.04,8.08,1238334,8.2,8.31,8.04,8.08,1238334,0.0,1.0
2019-12-09,8.23,8.28,8.19,8.2,373580,8.23,8.28,8.19,8.2,373580,0.0,1.0
2019-12-10,8.2,8.28,8.09,8.22,753424,8.2,8.28,8.09,8.22,753424,0.0,1.0
2019-12-11,8.15,8.24,8.1,8.23,393049,8.15,8.24,8.1,8.23,393049,0.0,1.0
2019-12-12,8.2,8.39,8.15,8.18,776853,8.2,8.39,8.15,8.18,776853,0.0,1.0
2019-12-13,7.95,8.26,7.9,8.15,844506,7.95,8.26,7.9,8.15,844506,0.0,1.0
2019-12-16,7.88,8.14,7.84,7.96,904811,7.88,8.14,7.84,7.96,904811,0.0,1.0
2019-12-17,7.94,7.96,7.82,7.89,397460,7.94,7.96,7.82,7.89,397460,0.0,1.0
2019-12-18,7.92,8.01,7.88,7.93,721634,7.92,8.01,7.88,7.93,721634,0.0,1.0
2019-12-19,8.0,8.06,7.86,7.9,604451,8.0,8.06,7.86,7.9,604451,0.0,1.0
2019-12-20,7.95,8.04,7.86,8.0,1156045,7.95,8.04,7.86,8.0,1156045,0.0,1.0
2019-12-23,7.85,7.99,7.84,7.96,267487,7.85,7.99,7.84,7.96,267487,0.0,1.0
2019-12-24,7.98,7.99,7.81,7.85,347294,7.98,7.99,7.81,7.85,347294,0.0,1.0
2019-12-26,7.89,8.0,7.77,8.0,300117,7.89,8.0,7.77,8.0,300117,0.0,1.0
2019-12-27,7.64,7.83,7.61,7.77,405629,7.64,7.83,7.61,7.77,405629,0.0,1.0
2019-12-30,7.58,7.74,7.4,7.7,646482,7.58,7.74,7.4,7.7,646482,0.0,1.0
2019-12-31,7.8,7.82,7.61,7.61,759901,7.8,7.82,7.61,7.61,759901,0.0,1.0
2020-01-02,7.74,7.89,7.69,7.8,317471,7.74,7.89,7.69,7.8,317471,0.0,1.0
2020-01-03,7.73,7.75,7.6,7.61,620398,7.73,7.75,7.6,7.61,620398,0.0,1.0
2020-01-06,7.71,7.73,7.54,7.66,596451,7.71,7.73,7.54,7.66,596451,0.0,1.0
2020-01-07,7.73,7.78,7.66,7.68,576876,7.73,7.78,7.66,7.68,576876,0.0,1.0
2020-01-08,7.87,7.93,7.73,7.74,386855,7.87,7.93,7.73,7.74,386855,0.0,1.0
2020-01-09,7.88,8.06,7.85,7.95,557088,7.88,8.06,7.85,7.95,557088,0.0,1.0
2020-01-10,7.85,7.96,7.77,7.88,387104,7.85,7.96,7.77,7.88,387104,0.0,1.0
2020-01-13,8.12,8.19,7.92,7.94,680167,8.12,8.19,7.92,7.94,680167,0.0,1.0
2020-01-14,8.14,8.19,7.98,8.11,477719,8.14,8.19,7.98,8.11,477719,0.0,1.0
2020-01-15,8.21,8.29,8.04,8.04,540238,8.21,8.29,8.04,8.04,540238,0.0,1.0
2020-01-16,8.29,8.38,8.13,8.29,443327,8.29,8.38,8.13,8.29,443327,0.0,1.0
2020-01-17,8.21,8.35,8.16,8.35,284685,8.21,8.35,8.16,8.35,284685,0.0,1.0
2020-01-21,8.12,8.23,8.0,8.21,424069,8.12,8.23,8.0,8.21,424069,0.0,1.0
2020-01-22,8.28,8.33,8.15,8.2,958048,8.28,8.33,8.15,8.2,958048,0.0,1.0
2020-01-23,8.33,8.35,8.23,8.27,956451,8.33,8.35,8.23,8.27,956451,0.0,1.0
2020-01-24,8.17,8.57,8.13,8.33,759223,8.17,8.57,8.13,8.33,759223,0.0,1.0
2020-01-27,8.17,8.29,8.0,8.03,661635,8.17,8.29,8.0,8.03,661635,0.0,1.0
2020-01-28,8.05,8.21,7.98,8.15,669133,8.05,8.21,7.98,8.15,669133,0.0,1.0
2020-01-29,7.59,8.06,7.57,8.03,746153,7.59,8.06,7.57,8.03,746153,0.0,1.0
2020-01-30,7.29,7.5,7.13,7.5,948819,7.29,7.5,7.13,7.5,948819,0.0,1.0
2020-01-31,7.04,7.31,7.03,7.27,570408,7.04,7.31,7.03,7.27,570408,0.0,1.0
2020-02-03,7.36,7.46,7.06,7.11,1495524,7.36,7.46,7.06,7.11,1495524,0.0,1.0
2020-02-04,7.12,7.65,6.81,6.9,3374783,7.12,7.65,6.81,6.9,3374783,0.0,1.0
2020-02-05,7.04,7.26,6.92,7.18,1483193,7.04,7.26,6.92,7.18,1483193,0.0,1.0
2020-02-06,6.92,7.12,6.89,7.09,1424259,6.92,7.12,6.89,7.09,1424259,0.0,1.0
2020-02-07,6.78,6.96,6.71,6.92,703968,6.78,6.96,6.71,6.92,703968,0.0,1.0
2020-02-10,6.78,6.82,6.66,6.77,661914,6.78,6.82,6.66,6.77,661914,0.0,1.0
2020-02-11,6.75,6.97,6.72,6.79,791228,6.75,6.97,6.72,6.79,791228,0.0,1.0
2020-02-12,6.84,6.98,6.77,6.78,695521,6.84,6.98,6.77,6.78,695521,0.0,1.0
2020-02-13,6.79,6.87,6.74,6.8,632136,6.79,6.87,6.74,6.8,632136,0.0,1.0
2020-02-14,6.77,6.86,6.7,6.77,864723,6.77,6.86,6.7,6.77,864723,0.0,1.0
2020-02-18,6.77,6.8,6.59,6.73,822714,6.77,6.8,6.59,6.73,822714,0.0,1.0
2020-02-19,6.7,6.83,6.68,6.75,629401,6.7,6.83,6.68,6.75,629401,0.0,1.0
2020-02-20,6.77,6.84,6.62,6.7,638303,6.77,6.84,6.62,6.7,638303,0.0,1.0
2020-02-21,6.65,6.77,6.61,6.77,396128,6.65,6.77,6.61,6.77,396128,0.0,1.0
2020-02-24,6.42,6.5,6.25,6.45,779002,6.42,6.5,6.25,6.45,779002,0.0,1.0
2020-02-25,6.28,6.49,6.13,6.4,765031,6.28,6.49,6.13,6.4,765031,0.0,1.0
2020-02-26,6.29,6.5,6.22,6.32,1349861,6.29,6.5,6.22,6.32,1349861,0.0,1.0
2020-02-27,6.09,6.19,5.99,6.12,950967,6.09,6.19,5.99,6.12,950967,0.0,1.0
2020-02-28,6.14,6.28,5.9,5.9,997368,6.14,6.28,5.9,5.9,997368,0.0,1.0
2020-03-02,6.05,6.19,5.94,6.17,634775,6.05,6.19,5.94,6.17,634775,0.0,1.0
2020-03-03,6.02,6.3,5.89,6.04,859072,6.02,6.3,5.89,6.04,859072,0.0,1.0
2020-03-04,6.36,6.37,6.09,6.1,633790,6.36,6.37,6.09,6.1,633790,0.0,1.0
2020-03-05,6.24,6.33,6.16,6.2,840717,6.24,6.33,6.16,6.2,840717,0.0,1.0
2020-03-06,6.11,6.28,6.0,6.08,2946680,6.11,6.28,6.0,6.08,2946680,0.0,1.0
2020-03-09,5.58,5.94,5.57,5.82,924571,5.58,5.94,5.57,5.82,924571,0.0,1.0
2020-03-10,5.61,5.8,5.36,5.75,791344,5.61,5.8,5.36,5.75,791344,0.0,1.0
2020-03-11,5.53,5.67,5.34,5.49,620625,5.53,5.67,5.34,5.49,620625,0.0,1.0
2020-03-12,4.91,5.43,4.9,5.13,880280,4.91,5.43,4.9,5.13,880280,0.0,1.0
2020-03-13,5.03,5.15,4.75,5.12,879229,5.03,5.15,4.75,5.12,879229,0.0,1.0
2020-03-16,4.69,4.95,4.44,4.44,611411,4.69,4.95,4.44,4.44,611411,0.0,1.0
2020-03-17,5.29,5.3,4.62,4.77,991751,5.29,5.3,4.62,4.77,991751,0.0,1.0
2020-03-18,4.97,5.44,4.74,5.09,719338,4.97,5.44,4.74,5.09,719338,0.0,1.0
2020-03-19,5.29,5.54,4.95,4.95,907199,5.29,5.54,4.95,4.95,907199,0.0,1.0
2020-03-20,4.94,5.98,4.92,5.37,1360562,4.94,5.98,4.92,5.37,1360562,0.0,1.0
2020-03-23,5.02,5.13,4.7,5.0,873455,5.02,5.13,4.7,5.0,873455,0.0,1.0
2020-03-24,5.49,5.5,5.11,5.25,854318,5.49,5.5,5.11,5.25,854318,0.0,1.0
2020-03-25,5.47,5.76,5.38,5.47,1015907,5.47,5.76,5.38,5.47,1015907,0.0,1.0
2020-03-26,6.09,6.13,5.49,5.49,1254274,6.09,6.13,5.49,5.49,1254274,0.0,1.0
2020-03-27,5.84,6.15,5.76,5.92,1970595,5.84,6.15,5.76,5.92,1970595,0.0,1.0
2020-03-30,5.7,5.93,5.58,5.92,614677,5.7,5.93,5.58,5.92,614677,0.0,1.0
2020-03-31,5.76,5.8,5.56,5.68,658203,5.76,5.8,5.56,5.68,658203,0.0,1.0
2020-04-01,5.49,5.63,5.41,5.54,593215,5.49,5.63,5.41,5.54,593215,0.0,1.0
2020-04-02,5.66,5.74,5.41,5.41,718859,5.66,5.74,5.41,5.41,718859,0.0,1.0
2020-04-03,5.54,5.76,5.42,5.65,424656,5.54,5.76,5.42,5.65,424656,0.0,1.0
2020-04-06,5.72,5.82,5.57,5.74,641617,5.72,5.82,5.57,5.74,641617,0.0,1.0
2020-04-07,5.94,5.97,5.75,5.8,515360,5.94,5.97,5.75,5.8,515360,0.0,1.0
2020-04-08,5.88,6.04,5.85,6.0,829844,5.88,6.04,5.85,6.0,829844,0.0,1.0
2020-04-09,6.07,6.11,5.85,5.97,422733,6.07,6.11,5.85,5.97,422733,0.0,1.0
2020-04-13,5.79,6.06,5.78,6.01,312757,5.79,6.06,5.78,6.01,312757,0.0,1.0
2020-04-14,6.23,6.6,6.09,6.14,995775,6.23,6.6,6.09,6.14,995775,0.0,1.0
2020-04-15,6.27,6.36,6.05,6.09,871321,6.27,6.36,6.05,6.09,871321,0.0,1.0
2020-04-16,6.67,6.7,6.26,6.26,962567,6.67,6.7,6.26,6.26,962567,0.0,1.0
2020-04-17,6.65,6.84,6.49,6.8,1540380,6.65,6.84,6.49,6.8,1540380,0.0,1.0
2020-04-20,6.76,6.83,6.49,6.55,1620853,6.76,6.83,6.49,6.55,1620853,0.0,1.0
2020-04-21,6.37,6.76,6.36,6.64,826962,6.37,6.76,6.36,6.64,826962,0.0,1.0
2020-04-22,6.52,6.73,6.38,6.52,1036864,6.52,6.73,6.38,6.52,1036864,0.0,1.0
2020-04-23,6.74,6.84,6.55,6.56,527445,6.74,6.84,6.55,6.56,527445,0.0,1.0
2020-04-24,6.69,6.8,6.62,6.74,374561,6.69,6.8,6.62,6.74,374561,0.0,1.0
2020-04-27,6.56,6.89,6.47,6.88,1029894,6.56,6.89,6.47,6.88,1029894,0.0,1.0
2020-04-28,5.66,6.13,5.47,5.97,4175318,5.66,6.13,5.47,5.97,4175318,0.0,1.0
2020-04-29,5.93,6.1,5.67,5.75,1745776,5.93,6.1,5.67,5.75,1745776,0.0,1.0
2020-04-30,5.8,5.99,5.68,5.86,1309176,5.8,5.99,5.68,5.86,1309176,0.0,1.0
2020-05-01,5.72,5.79,5.61,5.74,688102,5.72,5.79,5.61,5.74,688102,0.0,1.0
2020-05-04,5.62,5.69,5.48,5.68,551208,5.62,5.69,5.48,5.68,551208,0.0,1.0
2020-05-05,5.65,5.82,5.62,5.67,636671,5.65,5.82,5.62,5.67,636671,0.0,1.0
2020-05-06,5.53,5.73,5.52,5.65,583942,5.53,5.73,5.52,5.65,583942,0.0,1.0
2020-05-07,5.55,5.61,5.41,5.53,631372,5.55,5.61,5.41,5.53,631372,0.0,1.0
2020-05-08,5.78,5.81,5.59,5.62,514039,5.78,5.81,5.59,5.62,514039,0.0,1.0
2020-05-11,5.65,5.77,5.58,5.72,440452,5.65,5.77,5.58,5.72,440452,0.0,1.0
2020-05-12,5.43,5.7,5.42,5.66,584226,5.43,5.7,5.42,5.66,584226,0.0,1.0
2020-05-13,5.22,5.45,5.17,5.34,830710,5.22,5.45,5.17,5.34,830710,0.0,1.0
2020-05-14,5.11,5.14,4.97,5.14,513375,5.11,5.14,4.97,5.14,513375,0.0,1.0
2020-05-15,5.15,5.16,5.02,5.03,384782,5.15,5.16,5.02,5.03,384782,0.0,1.0
2020-05-18,5.48,5.49,5.21,5.21,621585,5.48,5.49,5.21,5.21,621585,0.0,1.0
2020-05-19,5.29,5.51,5.28,5.45,297608,5.29,5.51,5.28,5.45,297608,0.0,1.0
2020-05-20,5.5,5.59,5.35,5.39,425861,5.5,5.59,5.35,5.39,425861,0.0,1.0
2020-05-21,5.42,5.54,5.41,5.52,306142,5.42,5.54,5.41,5.52,306142,0.0,1.0
2020-05-22,5.62,5.63,5.36,5.43,344808,5.62,5.63,5.36,5.43,344808,0.0,1.0
2020-05-26,5.64,5.83,5.63,5.71,332281,5.64,5.83,5.63,5.71,332281,0.0,1.0
2020-05-27,5.86,5.87,5.66,5.75,602038,5.86,5.87,5.66,5.75,602038,0.0,1.0
2020-05-28,5.54,5.99,5.53,5.92,372857,5.54,5.99,5.53,5.92,372857,0.0,1.0
2020-05-29,5.39,5.49,5.14,5.4,1199565,5.39,5.49,5.14,5.4,1199565,0.0,1.0
2020-06-01,5.25,5.33,5.02,5.05,789970,5.25,5.33,5.02,5.05,789970,0.0,1.0
2020-06-02,5.35,5.37,5.2,5.28,402512,5.35,5.37,5.2,5.28,402512,0.0,1.0
2020-06-03,5.44,5.56,5.41,5.42,569853,5.44,5.56,5.41,5.42,569853,0.0,1.0
2020-06-04,5.43,5.5,5.36,5.38,501942,5.43,5.5,5.36,5.38,501942,0.0,1.0
2020-06-05,5.55,5.72,5.54,5.57,725772,5.55,5.72,5.54,5.57,725772,0.0,1.0
2020-06-08,5.74,5.81,5.56,5.59,603616,5.74,5.81,5.56,5.59,603616,0.0,1.0
2020-06-09,5.85,5.87,5.55,5.7,531336,5.85,5.87,5.55,5.7,531336,0.0,1.0
2020-06-10,5.46,5.85,5.45,5.8,526526,5.46,5.85,5.45,5.8,526526,0.0,1.0
2020-06-11,5.0,5.32,5.0,5.32,497057,5.0,5.32,5.0,5.32,497057,0.0,1.0
2020-06-12,5.0,5.3,4.95,5.18,703642,5.0,5.3,4.95,5.18,703642,0.0,1.0
2020-06-15,5.07,5.11,4.82,4.92,634731,5.07,5.11,4.82,4.92,634731,0.0,1.0
2020-06-16,5.09,5.28,5.04,5.26,553351,5.09,5.28,5.04,5.26,553351,0.0,1.0
2020-06-17,5.12,5.21,5.08,5.12,594771,5.12,5.21,5.08,5.12,594771,0.0,1.0
2020-06-18,5.11,5.16,5.03,5.08,457425,5.11,5.16,5.03,5.08,457425,0.0,1.0
2020-06-19,5.07,5.18,4.99,5.18,899924,5.07,5.18,4.99,5.18,899924,0.0,1.0
2020-06-22,5.05,5.05,4.95,5.02,528860,5.05,5.05,4.95,5.02,528860,0.0,1.0
2020-06-23,5.01,5.15,4.98,5.13,427675,5.01,5.15,4.98,5.13,427675,0.0,1.0
2020-06-24,4.72,4.99,4.66,4.99,838593,4.72,4.99,4.66,4.99,838593,0.0,1.0
2020-06-25,4.67,4.7,4.5,4.68,874104,4.67,4.7,4.5,4.68,874104,0.0,1.0
2020-06-26,4.51,4.74,4.5,4.66,1086102,4.51,4.74,4.5,4.66,1086102,0.0,1.0
2020-06-29,4.83,4.89,4.55,4.55,658010,4.83,4.89,4.55,4.55,658010,0.0,1.0
2020-06-30,4.75,4.88,4.72,4.85,897881,4.75,4.88,4.72,4.85,897881,0.0,1.0
2020-07-01,4.75,4.93,4.68,4.77,549180,4.75,4.93,4.68,4.77,549180,0.0,1.0
2020-07-02,4.86,4.99,4.8,4.84,497057,4.86,4.99,4.8,4.84,497057,0.0,1.0
2020-07-06,4.97,5.01,4.89,4.97,303356,4.97,5.01,4.89,4.97,303356,0.0,1.0
2020-07-07,4.76,4.93,4.72,4.93,336750,4.76,4.93,4.72,4.93,336750,0.0,1.0
2020-07-08,4.7,4.79,4.61,4.75,391195,4.7,4.79,4.61,4.75,391195,0.0,1.0
2020-07-09,4.67,4.81,4.59,4.7,389793,4.67,4.81,4.59,4.7,389793,0.0,1.0
2020-07-10,4.78,4.8,4.63,4.68,261429,4.78,4.8,4.63,4.68,261429,0.0,1.0
2020-07-13,4.66,4.83,4.65,4.83,323322,4.66,4.83,4.65,4.83,323322,0.0,1.0
2020-07-14,4.74,4.8,4.63,4.68,345385,4.74,4.8,4.63,4.68,345385,0.0,1.0
2020-07-15,4.82,4.91,4.72,4.75,493584,4.82,4.91,4.72,4.75,493584,0.0,1.0
2020-07-16,4.85,4.86,4.72,4.81,309845,4.85,4.86,4.72,4.81,309845,0.0,1.0
2020-07-17,4.87,4.96,4.8,4.8,523256,4.87,4.96,4.8,4.8,523256,0.0,1.0
2020-07-20,4.94,4.99,4.85,4.85,413368,4.94,4.99,4.85,4.85,413368,0.0,1.0
2020-07-21,5.05,5.09,4.98,5.02,370773,5.05,5.09,4.98,5.02,370773,0.0,1.0
2020-07-22,5.27,5.305,5.05,5.05,603002,5.27,5.305,5.05,5.05,603002,0.0,1.0
2020-07-23,5.64,5.67,5.1008,5.25,753759,5.64,5.67,5.1008,5.25,753759,0.0,1.0
2020-07-24,5.54,5.7501,5.495,5.58,713728,5.54,5.7501,5.495,5.58,713728,0.0,1.0
2020-07-27,5.63,5.67,5.53,5.56,527874,5.63,5.67,5.53,5.56,527874,0.0,1.0
2020-07-28,5.49,5.67,5.49,5.61,355041,5.49,5.67,5.49,5.61,355041,0.0,1.0
2020-07-29,5.86,5.875,5.62,5.7,639539,5.86,5.875,5.62,5.7,639539,0.0,1.0
2020-07-30,5.83,5.91,5.58,5.75,701212,5.83,5.91,5.58,5.75,701212,0.0,1.0
2020-07-31,5.58,5.79,5.49,5.78,669620,5.58,5.79,5.49,5.78,669620,0.0,1.0
2020-08-03,5.62,5.77,5.58,5.63,725480,5.62,5.77,5.58,5.63,725480,0.0,1.0
2020-08-04,7.02,7.37,6.3,6.5,5702648,7.02,7.37,6.3,6.5,5702648,0.0,1.0
2020-08-05,6.515,6.9,6.28,6.85,2192656,6.515,6.9,6.28,6.85,2192656,0.0,1.0
2020-08-06,6.49,6.61,6.36,6.5,705661,6.49,6.61,6.36,6.5,705661,0.0,1.0
2020-08-07,6.65,6.73,6.44,6.47,657559,6.65,6.73,6.44,6.47,657559,0.0,1.0
2020-08-10,6.56,6.73,6.51,6.61,477870,6.56,6.73,6.51,6.61,477870,0.0,1.0
2020-08-11,6.635,6.84,6.59,6.59,636389,6.635,6.84,6.59,6.59,636389,0.0,1.0
2020-08-12,6.755,6.89,6.645,6.66,567585,6.755,6.89,6.645,6.66,567585,0.0,1.0
2020-08-13,6.69,6.75,6.54,6.69,355201,6.69,6.75,6.54,6.69,355201,0.0,1.0
2020-08-14,6.72,6.815,6.5864,6.63,371455,6.72,6.815,6.5864,6.63,371455,0.0,1.0
2020-08-17,6.46,6.72,6.44,6.62,525761,6.46,6.72,6.44,6.62,525761,0.0,1.0
2020-08-18,6.205,6.46,6.15,6.44,968597,6.205,6.46,6.15,6.44,968597,0.0,1.0
2020-08-19,6.05,6.345,6.05,6.27,1018686,6.05,6.345,6.05,6.27,1018686,0.0,1.0
2020-08-20,6.07,6.14,5.87,6.03,733351,6.07,6.14,5.87,6.03,733351,0.0,1.0
2020-08-21,5.795,6.0599,5.67,6.05,2992705,5.795,6.0599,5.67,6.05,2992705,0.0,1.0
2020-08-24,5.92,5.94,5.76,5.78,446015,5.92,5.94,5.76,5.78,446015,0.0,1.0
2020-08-25,6.12,6.13,5.89,5.97,446525,6.12,6.13,5.89,5.97,446525,0.0,1.0
2020-08-26,5.98,6.12,5.93,6.08,350717,5.98,6.12,5.93,6.08,350717,0.0,1.0
2020-08-27,5.88,6.0,5.85,5.99,249225,5.88,6.0,5.85,5.99,249225,0.0,1.0
2020-08-28,5.88,5.95,5.65,5.7,305521,5.88,5.95,5.65,5.7,305521,0.0,1.0
2020-08-31,5.9,5.955,5.77,5.84,452436,5.9,5.955,5.77,5.84,452436,0.0,1.0
2020-09-01,5.93,5.96,5.77,5.93,435007,5.93,5.96,5.77,5.93,435007,0.0,1.0
2020-09-02,5.99,6.0,5.89,5.93,303549,5.99,6.0,5.89,5.93,303549,0.0,1.0
2020-09-03,5.64,5.98,5.575,5.98,447375,5.64,5.98,5.575,5.98,447375,0.0,1.0
2020-09-04,5.895,6.04,5.77,5.77,674066,5.895,6.04,5.77,5.77,674066,0.0,1.0
2020-09-08,5.67,5.87,5.63,5.79,298444,5.67,5.87,5.63,5.79,298444,0.0,1.0
2020-09-09,5.56,5.73,5.535,5.72,446848,5.56,5.73,5.535,5.72,446848,0.0,1.0
2020-09-10,5.43,5.61,5.43,5.59,338940,5.43,5.61,5.43,5.59,338940,0.0,1.0
2020-09-11,5.51,5.58,5.3896,5.42,479332,5.51,5.58,5.3896,5.42,479332,0.0,1.0
2020-09-14,5.6,5.64,5.51,5.6,606414,5.6,5.64,5.51,5.6,606414,0.0,1.0
2020-09-15,5.67,5.765,5.645,5.67,359331,5.67,5.765,5.645,5.67,359331,0.0,1.0
2020-09-16,5.68,5.77,5.63,5.69,434347,5.68,5.77,5.63,5.69,434347,0.0,1.0
2020-09-17,5.54,5.65,5.43,5.6,354874,5.54,5.65,5.43,5.6,354874,0.0,1.0
2020-09-18,5.72,5.725,5.5,5.63,1170158,5.72,5.725,5.5,5.63,1170158,0.0,1.0
2020-09-21,5.64,5.7,5.5,5.6,896377,5.64,5.7,5.5,5.6,896377,0.0,1.0
2020-09-22,5.99,6.12,5.62,5.65,2164763,5.99,6.12,5.62,5.65,2164763,0.0,1.0
2020-09-23,5.43,6.1,5.39,6.04,1058918,5.43,6.1,5.39,6.04,1058918,0.0,1.0
2020-09-24,5.36,5.44,5.315,5.37,566609,5.36,5.44,5.315,5.37,566609,0.0,1.0
2020-09-25,5.21,5.345,5.2,5.32,516378,5.21,5.345,5.2,5.32,516378,0.0,1.0
2020-09-28,5.34,5.42,5.27,5.29,423892,5.34,5.42,5.27,5.29,423892,0.0,1.0
2020-09-29,5.62,5.645,5.39,5.42,478859,5.62,5.645,5.39,5.42,478859,0.0,1.0
2020-09-30,5.58,5.66,5.51,5.61,604050,5.58,5.66,5.51,5.61,604050,0.0,1.0
2020-10-01,5.475,5.65,5.4,5.63,331759,5.475,5.65,5.4,5.63,331759,0.0,1.0
2020-10-02,5.52,5.54,5.33,5.39,638593,5.52,5.54,5.33,5.39,638593,0.0,1.0
2020-10-05,5.67,5.68,5.56,5.56,288164,5.67,5.68,5.56,5.56,288164,0.0,1.0
2020-10-06,5.66,5.82,5.615,5.7,473165,5.66,5.82,5.615,5.7,473165,0.0,1.0
2020-10-07,5.73,5.74,5.61,5.71,472024,5.73,5.74,5.61,5.71,472024,0.0,1.0
2020-10-08,6.21,6.22,5.81,5.82,920255,6.21,6.22,5.81,5.82,920255,0.0,1.0
2020-10-09,6.45,6.46,6.22,6.23,797651,6.45,6.46,6.22,6.23,797651,0.0,1.0
2020-10-12,6.45,6.51,6.275,6.48,833135,6.45,6.51,6.275,6.48,833135,0.0,1.0
2020-10-13,6.49,6.51,6.35,6.45,800666,6.49,6.51,6.35,6.45,800666,0.0,1.0
2020-10-14,6.37,6.54,6.315,6.52,573203,6.37,6.54,6.315,6.52,573203,0.0,1.0
2020-10-15,6.44,6.46,6.25,6.26,324809,6.44,6.46,6.25,6.26,324809,0.0,1.0
2020-10-16,6.4,6.49,6.385,6.4,388945,6.4,6.49,6.385,6.4,388945,0.0,1.0
2020-10-19,6.38,6.535,6.36,6.46,347335,6.38,6.535,6.36,6.46,347335,0.0,1.0
2020-10-20,6.35,6.4499,6.28,6.42,493328,6.35,6.4499,6.28,6.42,493328,0.0,1.0
2020-10-21,6.5,6.55,6.3,6.3,647970,6.5,6.55,6.3,6.3,647970,0.0,1.0
2020-10-22,6.78,6.81,6.495,6.54,1037940,6.78,6.81,6.495,6.54,1037940,0.0,1.0
2020-10-23,7.07,7.1783,6.76,6.83,1121002,7.07,7.1783,6.76,6.83,1121002,0.0,1.0
2020-10-26,6.81,7.1,6.76,6.99,1035071,6.81,7.1,6.76,6.99,1035071,0.0,1.0
2020-10-27,6.46,6.5,5.98,6.5,1803446,6.46,6.5,5.98,6.5,1803446,0.0,1.0
2020-10-28,6.165,6.35,6.025,6.19,1037458,6.165,6.35,6.025,6.19,1037458,0.0,1.0
2020-10-29,6.11,6.185,6.0,6.16,631029,6.11,6.185,6.0,6.16,631029,0.0,1.0
2020-10-30,5.94,6.11,5.88,6.1,515100,5.94,6.11,5.88,6.1,515100,0.0,1.0
2020-11-02,6.04,6.04,5.835,5.97,649000,6.04,6.04,5.835,5.97,649000,0.0,1.0
2020-11-03,6.33,6.46,6.09,6.13,704803,6.33,6.46,6.09,6.13,704803,0.0,1.0
2020-11-04,6.12,6.38,6.11,6.36,564601,6.12,6.38,6.11,6.36,564601,0.0,1.0
2020-11-05,6.3,6.37,6.18,6.2,560760,6.3,6.37,6.18,6.2,560760,0.0,1.0
2020-11-06,6.18,6.32,6.05,6.27,327015,6.18,6.32,6.05,6.27,327015,0.0,1.0
2020-11-09,6.46,6.745,6.395,6.44,831021,6.46,6.745,6.395,6.44,831021,0.0,1.0
2020-11-10,6.38,6.58,6.37,6.5,636563,6.38,6.58,6.37,6.5,636563,0.0,1.0
2020-11-11,6.25,6.42,6.14,6.42,718121,6.25,6.42,6.14,6.42,718121,0.0,1.0
2020-11-12,6.11,6.31,6.0,6.23,712468,6.11,6.31,6.0,6.23,712468,0.0,1.0
2020-11-13,6.26,6.31,6.11,6.21,559349,6.26,6.31,6.11,6.21,559349,0.0,1.0
2020-11-16,6.37,6.46,6.26,6.26,567769,6.37,6.46,6.26,6.26,567769,0.0,1.0
2020-11-17,6.51,6.55,6.2,6.25,646079,6.51,6.55,6.2,6.25,646079,0.0,1.0
2020-11-18,6.37,6.57,6.37,6.56,480834,6.37,6.57,6.37,6.56,480834,0.0,1.0
2020-11-19,6.58,6.6,6.29,6.37,819309,6.58,6.6,6.29,6.37,819309,0.0,1.0
2020-11-20,6.49,6.57,6.34,6.51,2524988,6.49,6.57,6.34,6.51,2524988,0.0,1.0
2020-11-23,6.59,6.65,6.47,6.58,623492,6.59,6.65,6.47,6.58,623492,0.0,1.0
2020-11-24,6.6,6.695,6.49,6.67,473442,6.6,6.695,6.49,6.67,473442,0.0,1.0
2020-11-25,6.74,6.77,6.51,6.59,362012,6.74,6.77,6.51,6.59,362012,0.0,1.0
2020-11-27,6.71,6.79,6.635,6.76,156657,6.71,6.79,6.635,6.76,156657,0.0,1.0
2020-11-30,6.53,6.72,6.49,6.67,594534,6.53,6.72,6.49,6.67,594534,0.0,1.0
2020-12-01,6.45,6.63,6.39,6.58,628426,6.45,6.63,6.39,6.58,628426,0.0,1.0
2020-12-02,6.69,6.7,6.31,6.42,382843,6.69,6.7,6.31,6.42,382843,0.0,1.0
2020-12-03,6.9,6.96,6.68,6.69,398459,6.9,6.96,6.68,6.69,398459,0.0,1.0
2020-12-04,7.1,7.14,6.93,6.94,418474,7.1,7.14,6.93,6.94,418474,0.0,1.0
2020-12-07,7.19,7.32,7.03,7.1,408762,7.19,7.32,7.03,7.1,408762,0.0,1.0
2020-12-08,7.28,7.29,7.05,7.11,362784,7.28,7.29,7.05,7.11,362784,0.0,1.0
2020-12-09,6.945,7.32,6.92,7.29,412720,6.945,7.32,6.92,7.29,412720,0.0,1.0
2020-12-10,7.02,7.09,6.8,6.85,276616,7.02,7.09,6.8,6.85,276616,0.0,1.0
2020-12-11,7.01,7.04,6.8601,6.97,223799,7.01,7.04,6.8601,6.97,223799,0.0,1.0
2020-12-14,7.05,7.23,6.96,7.07,893505,7.05,7.23,6.96,7.07,893505,0.0,1.0
2020-12-15,7.11,7.14,6.99,7.09,591308,7.11,7.14,6.99,7.09,591308,0.0,1.0
2020-12-16,7.04,7.24,7.005,7.17,363496,7.04,7.24,7.005,7.17,363496,0.0,1.0
2020-12-17,7.06,7.13,6.98,7.1,465283,7.06,7.13,6.98,7.1,465283,0.0,1.0
2020-12-18,7.08,7.495,7.045,7.12,2804848,7.08,7.495,7.045,7.12,2804848,0.0,1.0
2020-12-21,6.77,7.012,6.64,6.9,628109,6.77,7.012,6.64,6.9,628109,0.0,1.0
2020-12-22,7.08,7.16,6.72,6.76,524617,7.08,7.16,6.72,6.76,524617,0.0,1.0
2020-12-23,7.1,7.1916,7.0415,7.17,286353,7.1,7.1916,7.0415,7.17,286353,0.0,1.0
2020-12-24,7.19,7.23,7.09,7.18,171201,7.19,7.23,7.09,7.18,171201,0.0,1.0
2020-12-28,7.4,7.43,7.19,7.25,421119,7.4,7.43,7.19,7.25,421119,0.0,1.0
2020-12-29,7.28,7.46,7.185,7.43,425327,7.28,7.46,7.185,7.43,425327,0.0,1.0
2020-12-30,7.29,7.43,7.0105,7.35,307016,7.29,7.43,7.0105,7.35,307016,0.0,1.0
2020-12-31,7.39,7.445,7.27,7.32,394757,7.39,7.445,7.27,7.32,394757,0.0,1.0
2021-01-04,7.27,7.48,7.08,7.43,378240,7.27,7.48,7.08,7.43,378240,0.0,1.0
2021-01-05,7.27,7.36,7.2,7.22,353410,7.27,7.36,7.2,7.22,353410,0.0,1.0
2021-01-06,7.58,7.66,7.28,7.37,948362,7.58,7.66,7.28,7.37,948362,0.0,1.0
2021-01-07,7.795,7.83,7.52,7.64,513816,7.795,7.83,7.52,7.64,513816,0.0,1.0
2021-01-08,7.79,7.89,7.705,7.84,577932,7.79,7.89,7.705,7.84,577932,0.0,1.0
2021-01-11,7.75,7.79,7.69,7.69,342927,7.75,7.79,7.69,7.69,342927,0.0,1.0
2021-01-12,7.96,8.0,7.79,7.79,352843,7.96,8.0,7.79,7.79,352843,0.0,1.0
2021-01-13,7.79,7.99,7.7615,7.95,480689,7.79,7.99,7.7615,7.95,480689,0.0,1.0
2021-01-14,8.13,8.365,7.8658,7.88,984265,8.13,8.365,7.8658,7.88,984265,0.0,1.0
2021-01-15,7.89,8.11,7.83,8.07,337857,7.89,8.11,7.83,8.07,337857,0.0,1.0
2021-01-19,8.12,8.21,7.86,8.0,525619,8.12,8.21,7.86,8.0,525619,0.0,1.0
2021-01-20,8.05,8.21,7.95,8.11,287744,8.05,8.21,7.95,8.11,287744,0.0,1.0
2021-01-21,8.105,8.19,8.03,8.1,511822,8.105,8.19,8.03,8.1,511822,0.0,1.0
2021-01-22,8.09,8.14,7.92,8.03,370232,8.09,8.14,7.92,8.03,370232,0.0,1.0
2021-01-25,8.12,8.28,7.995,8.11,317167,8.12,8.28,7.995,8.11,317167,0.0,1.0
2021-01-26,8.22,8.47,8.105,8.2,595624,8.22,8.47,8.105,8.2,595624,0.0,1.0
2021-01-27,8.18,8.41,7.911,8.03,548367,8.18,8.41,7.911,8.03,548367,0.0,1.0
2021-01-28,7.88,8.23,7.87,8.22,663506,7.88,8.23,7.87,8.22,663506,0.0,1.0
2021-01-29,7.76,7.99,7.7,7.98,582883,7.76,7.99,7.7,7.98,582883,0.0,1.0
2021-02-01,7.88,7.98,7.76,7.86,860186,7.88,7.98,7.76,7.86,860186,0.0,1.0
2021-02-02,7.89,8.4,7.78,8.4,981476,7.89,8.4,7.78,8.4,981476,0.0,1.0
2021-02-03,7.67,7.888,7.52,7.85,2200797,7.67,7.888,7.52,7.85,2200797,0.0,1.0
2021-02-04,7.67,7.72,7.62,7.67,578041,7.67,7.72,7.62,7.67,578041,0.0,1.0
2021-02-05,7.64,7.86,7.5801,7.77,798856,7.64,7.86,7.5801,7.77,798856,0.0,1.0
2021-02-08,7.78,7.79,7.6,7.67,676550,7.78,7.79,7.6,7.67,676550,0.0,1.0
2021-02-09,7.95,8.1901,7.782,7.83,692536,7.95,8.1901,7.782,7.83,692536,0.0,1.0
2021-02-10,7.93,8.14,7.84,7.96,678132,7.93,8.14,7.84,7.96,678132,0.0,1.0
2021-02-11,7.77,8.12,7.74,8.01,594980,7.77,8.12,7.74,8.01,594980,0.0,1.0
2021-02-12,7.605,7.82,7.51,7.7035,813535,7.605,7.82,7.51,7.7035,813535,0.0,1.0
2021-02-16,7.56,7.72,7.3335,7.66,746316,7.56,7.72,7.3335,7.66,746316,0.0,1.0
2021-02-17,7.63,7.71,7.46,7.49,425997,7.63,7.71,7.46,7.49,425997,0.0,1.0
2021-02-18,7.585,7.715,7.51,7.59,664976,7.585,7.715,7.51,7.59,664976,0.0,1.0
2021-02-19,7.8,8.035,7.6,7.6,1234890,7.8,8.035,7.6,7.6,1234890,0.0,1.0
2021-02-22,8.0,8.04,7.65,7.65,800113,8.0,8.04,7.65,7.65,800113,0.0,1.0
2021-02-23,7.84,7.96,7.755,7.8,605344,7.84,7.96,7.755,7.8,605344,0.0,1.0
2021-02-24,8.14,8.25,7.88,7.88,1075246,8.14,8.25,7.88,7.88,1075246,0.0,1.0
2021-02-25,7.95,8.22,7.895,8.21,479299,7.95,8.22,7.895,8.21,479299,0.0,1.0
2021-02-26,7.745,8.04,7.69,7.97,613546,7.745,8.04,7.69,7.97,613546,0.0,1.0
2021-03-01,8.215,8.25,7.845,7.88,663481,8.215,8.25,7.845,7.88,663481,0.0,1.0
2021-03-02,8.17,8.22,8.0,8.22,504380,8.17,8.22,8.0,8.22,504380,0.0,1.0
2021-03-03,8.12,8.28,8.04,8.15,367889,8.12,8.28,8.04,8.15,367889,0.0,1.0
2021-03-04,7.78,8.14,7.72,8.14,499451,7.78,8.14,7.72,8.14,499451,0.0,1.0
2021-03-05,7.57,7.9,7.4485,7.9,684799,7.57,7.9,7.4485,7.9,684799,0.0,1.0
2021-03-08,7.84,8.05,7.5,7.6,812210,7.84,8.05,7.5,7.6,812210,0.0,1.0
2021-03-09,7.97,8.08,7.77,7.94,575272,7.97,8.08,7.77,7.94,575272,0.0,1.0
2021-03-10,8.18,8.23,7.9799,8.02,504157,8.18,8.23,7.9799,8.02,504157,0.0,1.0
2021-03-11,8.45,8.57,8.2,8.22,801709,8.45,8.57,8.2,8.22,801709,0.0,1.0
2021-03-12,8.36,8.51,8.29,8.44,444126,8.36,8.51,8.29,8.44,444126,0.0,1.0
2021-03-15,8.38,8.43,8.25,8.34,357208,8.38,8.43,8.25,8.34,357208,0.0,1.0
2021-03-16,8.37,8.56,8.339,8.36,726697,8.37,8.56,8.339,8.36,726697,0.0,1.0
2021-03-17,8.37,8.39,8.12,8.36,388036,8.37,8.39,8.12,8.36,388036,0.0,1.0
2021-03-18,8.2,8.525,8.18,8.32,501020,8.2,8.525,8.18,8.32,501020,0.0,1.0
2021-03-19,8.16,8.4325,8.04,8.25,1319379,8.16,8.4325,8.04,8.25,1319379,0.0,1.0
2021-03-22,8.09,8.24,8.06,8.24,280513,8.09,8.24,8.06,8.24,280513,0.0,1.0
2021-03-23,7.86,8.15,7.745,8.08,486853,7.86,8.15,7.745,8.08,486853,0.0,1.0
2021-03-24,7.69,8.05,7.69,7.97,269378,7.69,8.05,7.69,7.97,269378,0.0,1.0
2021-03-25,7.88,7.915,7.53,7.66,302004,7.88,7.915,7.53,7.66,302004,0.0,1.0
2021-03-26,8.08,8.09,7.83,7.91,297902,8.08,8.09,7.83,7.91,297902,0.0,1.0
2021-03-29,7.63,8.12,7.62,8.04,497587,7.63,8.12,7.62,8.04,497587,0.0,1.0
2021-03-30,7.86,7.94,7.56,7.63,262160,7.86,7.94,7.56,7.63,262160,0.0,1.0
2021-03-31,7.84,7.955,7.78,7.92,1708768,7.84,7.955,7.78,7.92,1708768,0.0,1.0
2021-04-01,7.92,8.04,7.85,7.85,488285,7.92,8.04,7.85,7.85,488285,0.0,1.0
2021-04-05,8.08,8.11,7.92,7.97,592331,8.08,8.11,7.92,7.97,592331,0.0,1.0
2021-04-06,8.22,8.245,8.015,8.05,761976,8.22,8.245,8.015,8.05,761976,0.0,1.0
2021-04-07,7.9,8.19,7.865,8.19,515771,7.9,8.19,7.865,8.19,515771,0.0,1.0
2021-04-08,7.98,8.075,7.91,7.95,758075,7.98,8.075,7.91,7.95,758075,0.0,1.0
2021-04-09,7.99,8.03,7.875,7.94,295317,7.99,8.03,7.875,7.94,295317,0.0,1.0
2021-04-12,8.08,8.1,7.95,7.97,976445,8.08,8.1,7.95,7.97,976445,0.0,1.0
2021-04-13,8.81,8.84,8.04,8.04,3298203,8.81,8.84,8.04,8.04,3298203,0.0,1.0
2021-04-14,8.4,9.2,8.37,8.98,1098704,8.4,9.2,8.37,8.98,1098704,0.0,1.0
2021-04-15,8.39,8.56,8.17,8.44,455100,8.39,8.56,8.17,8.44,455100,0.0,1.0
2021-04-16,8.495,8.69,8.32,8.61,591431,8.495,8.69,8.32,8.61,591431,0.0,1.0
2021-04-19,8.22,8.425,7.98,8.41,604871,8.22,8.425,7.98,8.41,604871,0.0,1.0
2021-04-20,7.58,8.2,7.55,7.81,968165,7.58,8.2,7.55,7.81,968165,0.0,1.0
2021-04-21,7.72,7.74,7.46,7.54,590480,7.72,7.74,7.46,7.54,590480,0.0,1.0
2021-04-22,7.67,7.81,7.57,7.77,536429,7.67,7.81,7.57,7.77,536429,0.0,1.0
2021-04-23,7.755,7.845,7.61,7.7,383961,7.755,7.845,7.61,7.7,383961,0.0,1.0
2021-04-26,7.94,8.02,7.8,7.84,460077,7.94,8.02,7.8,7.84,460077,0.0,1.0
2021-04-27,7.98,8.09,7.95,7.97,401102,7.98,8.09,7.95,7.97,401102,0.0,1.0
2021-04-28,8.1,8.18,7.89,7.96,479149,8.1,8.18,7.89,7.96,479149,0.0,1.0
2021-04-29,8.2,8.24,8.085,8.21,646827,8.2,8.24,8.085,8.21,646827,0.0,1.0
2021-04-30,7.82,8.09,7.79,8.09,448241,7.82,8.09,7.79,8.09,448241,0.0,1.0
2021-05-03,8.11,8.26,7.8,7.85,1055263,8.11,8.26,7.8,7.85,1055263,0.0,1.0
2021-05-04,7.05,7.98,6.9,7.95,2241747,7.05,7.98,6.9,7.95,2241747,0.0,1.0
2021-05-05,7.26,7.31,7.02,7.19,1364924,7.26,7.31,7.02,7.19,1364924,0.0,1.0
2021-05-06,7.22,7.27,7.06,7.27,561262,7.22,7.27,7.06,7.27,561262,0.0,1.0
2021-05-07,7.25,7.425,7.215,7.28,882374,7.25,7.425,7.215,7.28,882374,0.0,1.0
2021-05-10,7.05,7.47,7.005,7.27,812037,7.05,7.47,7.005,7.27,812037,0.0,1.0
2021-05-11,7.03,7.14,6.85,6.9,532189,7.03,7.14,6.85,6.9,532189,0.0,1.0
2021-05-12,6.84,7.04,6.83,6.91,504168,6.84,7.04,6.83,6.91,504168,0.0,1.0
2021-05-13,6.89,7.03,6.74,6.9,603527,6.89,7.03,6.74,6.9,603527,0.0,1.0
2021-05-14,6.98,7.01,6.89,6.97,690280,6.98,7.01,6.89,6.97,690280,0.0,1.0
2021-05-17,6.94,7.08,6.88,6.88,443129,6.94,7.08,6.88,6.88,443129,0.0,1.0
2021-05-18,6.97,7.135,6.9693,7.0,476634,6.97,7.135,6.9693,7.0,476634,0.0,1.0
2021-05-19,6.83,6.945,6.8,6.83,515974,6.83,6.945,6.8,6.83,515974,0.0,1.0
2021-05-20,6.9,6.97,6.76,6.83,583192,6.9,6.97,6.76,6.83,583192,0.0,1.0
2021-05-21,6.9,7.17,6.89,6.99,788619,6.9,7.17,6.89,6.99,788619,0.0,1.0
2021-05-24,6.95,6.995,6.87,6.92,383548,6.95,6.995,6.87,6.92,383548,0.0,1.0
2021-05-25,6.73,7.0,6.72,6.98,688818,6.73,7.0,6.72,6.98,688818,0.0,1.0
2021-05-26,6.88,6.88,6.69,6.72,385331,6.88,6.88,6.69,6.72,385331,0.0,1.0
2021-05-27,6.99,7.045,6.93,6.93,460880,6.99,7.045,6.93,6.93,460880,0.0,1.0
2021-05-28,6.97,7.1,6.9,7.05,708237,6.97,7.1,6.9,7.05,708237,0.0,1.0
2021-06-01,7.09,7.11,6.925,7.02,639813,7.09,7.11,6.925,7.02,639813,0.0,1.0
2021-06-02,7.04,7.14,7.01,7.12,414325,7.04,7.14,7.01,7.12,414325,0.0,1.0
2021-06-03,7.08,7.12,6.97,7.0,561750,7.08,7.12,6.97,7.0,561750,0.0,1.0
2021-06-04,7.15,7.18,7.08,7.08,266400,7.15,7.18,7.08,7.08,266400,0.0,1.0
2021-06-07,7.52,7.54,7.15,7.15,835625,7.52,7.54,7.15,7.15,835625,0.0,1.0
2021-06-08,7.56,7.74,7.51,7.55,417758,7.56,7.74,7.51,7.55,417758,0.0,1.0
2021-06-09,7.43,7.65,7.36,7.55,648322,7.43,7.65,7.36,7.55,648322,0.0,1.0
2021-06-10,7.58,7.6,7.44,7.47,336875,7.58,7.6,7.44,7.47,336875,0.0,1.0
2021-06-11,7.61,7.68,7.55,7.65,244607,7.61,7.68,7.55,7.65,244607,0.0,1.0
2021-06-14,7.91,8.01,7.42,7.64,1288316,7.91,8.01,7.42,7.64,1288316,0.0,1.0
2021-06-15,8.14,8.25,7.955,8.14,1626644,8.14,8.25,7.955,8.14,1626644,0.0,1.0
2021-06-16,8.23,8.3,8.03,8.09,722704,8.23,8.3,8.03,8.09,722704,0.0,1.0
2021-06-17,8.1,8.205,8.01,8.18,644707,8.1,8.205,8.01,8.18,644707,0.0,1.0
2021-06-18,7.89,8.1,7.85,8.03,1074047,7.89,8.1,7.85,8.03,1074047,0.0,1.0
2021-06-21,7.98,8.02,7.84,7.96,635341,7.98,8.02,7.84,7.96,635341,0.0,1.0
2021-06-22,7.98,8.01,7.89,7.95,524061,7.98,8.01,7.89,7.95,524061,0.0,1.0
2021-06-23,8.08,8.13,7.91,7.93,563869,8.08,8.13,7.91,7.93,563869,0.0,1.0
2021-06-24,8.31,8.35,8.1,8.12,462447,8.31,8.35,8.1,8.12,462447,0.0,1.0
2021-06-25,8.37,8.4,8.245,8.31,2526987,8.37,8.4,8.245,8.31,2526987,0.0,1.0
2021-06-28,8.43,8.67,8.33,8.37,650841,8.43,8.67,8.33,8.37,650841,0.0,1.0
2021-06-29,8.52,8.57,8.36,8.43,659109,8.52,8.57,8.36,8.43,659109,0.0,1.0
2021-06-30,8.52,8.569,8.42,8.46,1549439,8.52,8.569,8.42,8.46,1549439,0.0,1.0
2021-07-01,8.31,8.54,8.3,8.401,357590,8.31,8.54,8.3,8.401,357590,0.0,1.0
2021-07-02,8.22,8.29,8.135,8.28,566200,8.22,8.29,8.135,8.28,566200,0.0,1.0
2021-07-06,8.31,8.39,8.15,8.37,434201,8.31,8.39,8.15,8.37,434201,0.0,1.0
2021-07-07,8.09,8.32,8.01,8.31,491433,8.09,8.32,8.01,8.31,491433,0.0,1.0
2021-07-08,7.96,8.05,7.8,7.93,316049,7.96,8.05,7.8,7.93,316049,0.0,1.0
2021-07-09,8.16,8.215,8.025,8.04,230802,8.16,8.215,8.025,8.04,230802,0.0,1.0
2021-07-12,8.18,8.22,8.13,8.19,266205,8.18,8.22,8.13,8.19,266205,0.0,1.0
2021-07-13,8.21,8.31,8.17,8.2,567069,8.21,8.31,8.17,8.2,567069,0.0,1.0
2021-07-14,8.15,8.35,8.125,8.3,353063,8.15,8.35,8.125,8.3,353063,0.0,1.0
2021-07-15,8.01,8.15,7.945,8.15,357133,8.01,8.15,7.945,8.15,357133,0.0,1.0
2021-07-16,7.92,8.22,7.915,8.1,547521,7.92,8.22,7.915,8.1,547521,0.0,1.0
2021-07-19,7.7,7.86,7.635,7.77,627236,7.7,7.86,7.635,7.77,627236,0.0,1.0
2021-07-20,7.92,8.05,7.75,7.77,745183,7.92,8.05,7.75,7.77,745183,0.0,1.0
2021-07-21,8.18,8.24,7.98,7.98,380217,8.18,8.24,7.98,7.98,380217,0.0,1.0
2021-07-22,8.07,8.18,7.96,8.18,402750,8.07,8.18,7.96,8.18,402750,0.0,1.0
2021-07-23,8.19,8.2,8.04,8.14,193629,8.19,8.2,8.04,8.14,193629,0.0,1.0
2021-07-26,8.4,8.44,8.2,8.2,449920,8.4,8.44,8.2,8.2,449920,0.0,1.0
2021-07-27,8.18,8.38,8.035,8.33,482213,8.18,8.38,8.035,8.33,482213,0.0,1.0
2021-07-28,8.33,8.38,8.11,8.23,303753,8.33,8.38,8.11,8.23,303753,0.0,1.0
2021-07-29,8.41,8.52,8.34,8.38,321891,8.41,8.52,8.34,8.38,321891,0.0,1.0
2021-07-30,8.85,8.9,8.36,8.36,2241604,8.85,8.9,8.36,8.36,2241604,0.0,1.0
2021-08-02,8.64,8.94,8.6,8.84,1220213,8.64,8.94,8.6,8.84,1220213,0.0,1.0
2021-08-03,10.63,10.75,9.46,9.61,5953243,10.63,10.75,9.46,9.61,5953243,0.0,1.0
2021-08-04,10.08,10.39,10.06,10.3,2099874,10.08,10.39,10.06,10.3,2099874,0.0,1.0
2021-08-05,10.14,10.22,9.9,10.1,1090867,10.14,10.22,9.9,10.1,1090867,0.0,1.0
2021-08-06,10.0,10.42,9.92,10.34,767284,10.0,10.42,9.92,10.34,767284,0.0,1.0
2021-08-09,9.82,9.99,9.8,9.99,501726,9.82,9.99,9.8,9.99,501726,0.0,1.0
2021-08-10,9.72,9.85,9.65,9.79,508765,9.72,9.85,9.65,9.79,508765,0.0,1.0
2021-08-11,9.89,9.95,9.56,9.75,519348,9.89,9.95,9.56,9.75,519348,0.0,1.0
2021-08-12,9.72,9.92,9.595,9.85,457141,9.72,9.92,9.595,9.85,457141,0.0,1.0
2021-08-13,9.66,9.76,9.55,9.76,401831,9.66,9.76,9.55,9.76,401831,0.0,1.0
2021-08-16,9.54,9.59,9.4,9.55,530360,9.54,9.59,9.4,9.55,530360,0.0,1.0
2021-08-17,9.5,9.52,9.34,9.44,453590,9.5,9.52,9.34,9.44,453590,0.0,1.0
2021-08-18,9.58,9.695,9.39,9.49,900532,9.58,9.695,9.39,9.49,900532,0.0,1.0
2021-08-19,9.42,9.6295,9.4,9.48,705341,9.42,9.6295,9.4,9.48,705341,0.0,1.0
2021-08-20,9.83,9.89,9.35,9.4,1095409,9.83,9.89,9.35,9.4,1095409,0.0,1.0
2021-08-23,9.77,10.05,9.6601,9.68,881253,9.77,10.05,9.6601,9.68,881253,0.0,1.0
2021-08-24,9.73,9.7801,9.64,9.75,449684,9.73,9.7801,9.64,9.75,449684,0.0,1.0
2021-08-25,9.48,9.84,9.48,9.79,444094,9.48,9.84,9.48,9.79,444094,0.0,1.0
2021-08-26,9.39,9.48,9.3,9.45,660443,9.39,9.48,9.3,9.45,660443,0.0,1.0
2021-08-27,9.39,9.63,9.36,9.38,733470,9.39,9.63,9.36,9.38,733470,0.0,1.0
2021-08-30,9.15,9.4,9.08,9.4,1022835,9.15,9.4,9.08,9.4,1022835,0.0,1.0
2021-08-31,9.24,9.36,9.1,9.17,437793,9.24,9.36,9.1,9.17,437793,0.0,1.0
2021-09-01,9.2,9.35,9.145,9.205,558581,9.2,9.35,9.145,9.205,558581,0.0,1.0
2021-09-02,9.43,9.54,9.17,9.22,548927,9.43,9.54,9.17,9.22,548927,0.0,1.0
2021-09-03,9.2,9.46,9.18,9.37,482288,9.2,9.46,9.18,9.37,482288,0.0,1.0
2021-09-07,9.04,9.245,8.98,9.19,723267,9.04,9.245,8.98,9.19,723267,0.0,1.0
2021-09-08,9.02,9.11,8.84,8.945,519132,9.02,9.11,8.84,8.945,519132,0.0,1.0
2021-09-09,8.96,9.025,8.89,9.02,716717,8.96,9.025,8.89,9.02,716717,0.0,1.0
2021-09-10,8.88,9.16,8.85,9.02,642889,8.88,9.16,8.85,9.02,642889,0.0,1.0
2021-09-13,9.2,9.4,8.86,9.02,1067843,9.2,9.4,8.86,9.02,1067843,0.0,1.0
2021-09-14,8.93,9.24,8.76,9.17,1283218,8.93,9.24,8.76,9.17,1283218,0.0,1.0
2021-09-15,8.99,8.99,8.68,8.91,968082,8.99,8.99,8.68,8.91,968082,0.0,1.0
2021-09-16,9.03,9.07,8.875,8.94,541961,9.03,9.07,8.875,8.94,541961,0.0,1.0
2021-09-17,8.98,9.13,8.815,9.07,1690260,8.98,9.13,8.815,9.07,1690260,0.0,1.0
2021-09-20,8.77,8.94,8.675,8.81,627850,8.77,8.94,8.675,8.81,627850,0.0,1.0
2021-09-21,8.76,8.89,8.68,8.85,395630,8.76,8.89,8.68,8.85,395630,0.0,1.0
2021-09-22,8.89,8.975,8.81,8.815,341598,8.89,8.975,8.81,8.815,341598,0.0,1.0
2021-09-23,9.04,9.14,8.86,8.94,557115,9.04,9.14,8.86,8.94,557115,0.0,1.0
2021-09-24,9.0,9.12,8.905,9.02,389807,9.0,9.12,8.905,9.02,389807,0.0,1.0
2021-09-27,9.1,9.2,9.04,9.04,331560,9.1,9.2,9.04,9.04,331560,0.0,1.0
2021-09-28,8.83,9.06,8.83,9.04,573862,8.83,9.06,8.83,9.04,573862,0.0,1.0
2021-09-29,8.74,8.89,8.66,8.85,504210,8.74,8.89,8.66,8.85,504210,0.0,1.0
2021-09-30,8.75,8.895,8.705,8.8,455861,8.75,8.895,8.705,8.8,455861,0.0,1.0
2021-10-01,8.81,8.9,8.72,8.9,591893,8.81,8.9,8.72,8.9,591893,0.0,1.0
2021-10-04,8.61,8.905,8.59,8.8,494405,8.61,8.905,8.59,8.8,494405,0.0,1.0
2021-10-05,8.71,8.715,8.57,8.705,414433,8.71,8.715,8.57,8.705,414433,0.0,1.0
2021-10-06,8.61,8.695,8.56,8.695,511774,8.61,8.695,8.56,8.695,511774,0.0,1.0
2021-10-07,8.73,8.925,8.72,8.73,347095,8.73,8.925,8.72,8.73,347095,0.0,1.0
2021-10-08,8.65,8.77,8.63,8.77,339364,8.65,8.77,8.63,8.77,339364,0.0,1.0
2021-10-11,8.65,8.685,8.56,8.63,344136,8.65,8.685,8.56,8.63,344136,0.0,1.0
2021-10-12,9.16,9.2,8.82,9.0,867993,9.16,9.2,8.82,9.0,867993,0.0,1.0
2021-10-13,9.24,9.27,9.1,9.2,469380,9.24,9.27,9.1,9.2,469380,0.0,1.0
2021-10-14,9.55,9.57,9.27,9.33,789707,9.55,9.57,9.27,9.33,789707,0.0,1.0
2021-10-15,9.27,9.7,9.26,9.67,706216,9.27,9.7,9.26,9.67,706216,0.0,1.0
2021-10-18,9.08,9.21,8.98,9.21,629359,9.08,9.21,8.98,9.21,629359,0.0,1.0
2021-10-19,9.05,9.115,9.005,9.11,453178,9.05,9.115,9.005,9.11,453178,0.0,1.0
2021-10-20,9.19,9.275,9.02,9.1,349234,9.19,9.275,9.02,9.1,349234,0.0,1.0
2021-10-21,9.38,9.41,9.07,9.14,3116481,9.38,9.41,9.07,9.14,3116481,0.0,1.0
2021-10-22,9.29,9.49,9.22,9.33,762898,9.29,9.49,9.22,9.33,762898,0.0,1.0
2021-10-25,8.82,9.31,8.785,9.26,672713,8.82,9.31,8.785,9.26,672713,0.0,1.0
2021-10-26,8.79,8.905,8.72,8.84,573069,8.79,8.905,8.72,8.84,573069,0.0,1.0
2021-10-27,9.06,9.15,8.81,8.81,512675,9.06,9.15,8.81,8.81,512675,0.0,1.0
2021-10-28,9.0,9.09,8.92,9.08,429687,9.0,9.09,8.92,9.08,429687,0.0,1.0
2021-10-29,9.07,9.08,8.92,8.96,513899,9.07,9.08,8.92,8.96,513899,0.0,1.0
2021-11-01,9.33,9.42,9.06,9.06,1788080,9.33,9.42,9.06,9.06,1788080,0.0,1.0
2021-11-02,10.5,11.0999,10.3,10.3,2763865,10.5,11.0999,10.3,10.3,2763865,0.0,1.0
2021-11-03,10.63,10.91,10.42,10.42,1760528,10.63,10.91,10.42,10.42,1760528,0.0,1.0
2021-11-04,10.77,11.19,10.65,10.65,1275660,10.77,11.19,10.65,10.65,1275660,0.0,1.0
2021-11-05,10.74,11.01,10.69,10.87,876539,10.74,11.01,10.69,10.87,876539,0.0,1.0
2021-11-08,10.8,11.1956,10.78,11.1956,679654,10.8,11.1956,10.78,11.1956,679654,0.0,1.0
2021-11-09,10.65,10.88,10.575,10.8,1009806,10.65,10.88,10.575,10.8,1009806,0.0,1.0
2021-11-10,10.49,10.73,10.4,10.62,568997,10.49,10.73,10.4,10.62,568997,0.0,1.0
2021-11-11,10.74,10.775,10.5,10.51,475873,10.74,10.775,10.5,10.51,475873,0.0,1.0
2021-11-12,10.77,10.945,10.66,10.73,579925,10.77,10.945,10.66,10.73,579925,0.0,1.0
2021-11-15,10.77,10.8499,10.62,10.72,714506,10.77,10.8499,10.62,10.72,714506,0.0,1.0
2021-11-16,11.0,11.085,10.475,10.48,942272,11.0,11.085,10.475,10.48,942272,0.0,1.0
2021-11-17,10.83,11.0186,10.7675,10.83,800076,10.83,11.0186,10.7675,10.83,800076,0.0,1.0
2021-11-18,10.95,10.99,10.7338,10.92,586050,10.95,10.99,10.7338,10.92,586050,0.0,1.0
2021-11-19,11.08,11.36,10.89,10.96,1337295,11.08,11.36,10.89,10.96,1337295,0.0,1.0
2021-11-22,11.27,11.63,11.12,11.14,1455332,11.27,11.63,11.12,11.14,1455332,0.0,1.0
2021-11-23,11.13,11.31,11.04,11.23,774478,11.13,11.31,11.04,11.23,774478,0.0,1.0
2021-11-24,11.32,11.415,11.04,11.13,394545,11.32,11.415,11.04,11.13,394545,0.0,1.0
2021-11-26,10.72,11.06,10.66,10.94,626037,10.72,11.06,10.66,10.94,626037,0.0,1.0
2021-11-29,11.2,11.43,10.93,10.96,1093754,11.2,11.43,10.93,10.96,1093754,0.0,1.0
2021-11-30,10.75,11.46,10.63,11.07,997091,10.75,11.46,10.63,11.07,997091,0.0,1.0
2021-12-01,10.53,11.08,10.51,11.0,747690,10.53,11.08,10.51,11.0,747690,0.0,1.0
2021-12-02,10.74,10.99,10.4,10.52,998832,10.74,10.99,10.4,10.52,998832,0.0,1.0
2021-12-03,10.6,10.88,10.58,10.76,951465,10.6,10.88,10.58,10.76,951465,0.0,1.0
2021-12-06,10.6,10.82,10.25,10.58,832680,10.6,10.82,10.25,10.58,832680,0.0,1.0
2021-12-07,10.78,11.04,10.65,10.84,1149245,10.78,11.04,10.65,10.84,1149245,0.0,1.0
2021-12-08,10.77,10.86,10.65,10.84,367980,10.77,10.86,10.65,10.84,367980,0.0,1.0
2021-12-09,10.83,11.12,10.78,10.78,603577,10.83,11.12,10.78,10.78,603577,0.0,1.0
2021-12-10,10.81,11.07,10.68,11.0,441277,10.81,11.07,10.68,11.0,441277,0.0,1.0
2021-12-13,10.7,10.84,10.595,10.8,462190,10.7,10.84,10.595,10.8,462190,0.0,1.0
2021-12-14,10.62,10.98,10.475,10.62,553626,10.62,10.98,10.475,10.62,553626,0.0,1.0
2021-12-15,11.02,11.02,10.58,10.65,755112,11.02,11.02,10.58,10.65,755112,0.0,1.0
2021-12-16,10.81,11.18,10.67,11.04,1190483,10.81,11.18,10.67,11.04,1190483,0.0,1.0
2021-12-17,10.87,11.01,10.56,10.7,2711551,10.87,11.01,10.56,10.7,2711551,0.0,1.0
2021-12-20,10.78,10.875,10.6,10.71,671123,10.78,10.875,10.6,10.71,671123,0.0,1.0
2021-12-21,11.04,11.11,10.82,10.82,547972,11.04,11.11,10.82,10.82,547972,0.0,1.0
2021-12-22,11.45,11.45,11.03,11.11,626369,11.45,11.45,11.03,11.11,626369,0.0,1.0
2021-12-23,11.69,11.8,11.48,11.49,573972,11.69,11.8,11.48,11.49,573972,0.0,1.0
2021-12-27,12.1,12.22,11.73,11.7553,986524,12.1,12.22,11.73,11.7553,986524,0.0,1.0
2021-12-28,11.89,12.14,11.835,12.14,486041,11.89,12.14,11.835,12.14,486041,0.0,1.0
2021-12-29,11.91,12.03,11.79,11.89,518555,11.91,12.03,11.79,11.89,518555,0.0,1.0
2021-12-30,11.77,11.97,11.76,11.92,364673,11.77,11.97,11.76,11.92,364673,0.0,1.0
2021-12-31,11.76,12.02,11.74,11.74,1053853,11.76,12.02,11.74,11.74,1053853,0.0,1.0
2022-01-03,12.02,12.07,11.81,11.81,1075335,12.02,12.07,11.81,11.81,1075335,0.0,1.0
2022-01-04,12.17,12.22,11.89,12.02,1017421,12.17,12.22,11.89,12.02,1017421,0.0,1.0
2022-01-05,11.56,12.217,11.52,12.12,1025825,11.56,12.217,11.52,12.12,1025825,0.0,1.0
2022-01-06,11.56,11.67,11.29,11.59,659971,11.56,11.67,11.29,11.59,659971,0.0,1.0
2022-01-07,11.2,11.62,11.18,11.59,677433,11.2,11.62,11.18,11.59,677433,0.0,1.0
2022-01-10,11.34,11.41,10.96,11.07,612465,11.34,11.41,10.96,11.07,612465,0.0,1.0
2022-01-11,11.5,11.545,11.17,11.545,435606,11.5,11.545,11.17,11.545,435606,0.0,1.0
2022-01-12,11.41,11.64,11.365,11.64,499767,11.41,11.64,11.365,11.64,499767,0.0,1.0
2022-01-13,11.35,11.6,11.33,11.5,377970,11.35,11.6,11.33,11.5,377970,0.0,1.0
2022-01-14,11.44,11.475,11.23,11.23,440004,11.44,11.475,11.23,11.23,440004,0.0,1.0
2022-01-18,10.84,11.4099,10.82,11.22,566230,10.84,11.4099,10.82,11.22,566230,0.0,1.0
2022-01-19,10.77,10.97,10.725,10.9,423941,10.77,10.97,10.725,10.9,423941,0.0,1.0
2022-01-20,10.6,11.015,10.59,10.84,370912,10.6,11.015,10.59,10.84,370912,0.0,1.0
2022-01-21,10.4,10.775,10.399,10.5,739934,10.4,10.775,10.399,10.5,739934,0.0,1.0
2022-01-24,10.73,10.76,10.14,10.14,1308937,10.73,10.76,10.14,10.14,1308937,0.0,1.0
2022-01-25,10.35,10.58,10.23,10.54,777583,10.35,10.58,10.23,10.54,777583,0.0,1.0
2022-01-26,10.32,10.65,10.22,10.52,673191,10.32,10.65,10.22,10.52,673191,0.0,1.0
2022-01-27,10.11,10.575,10.03,10.45,828464,10.11,10.575,10.03,10.45,828464,0.0,1.0
2022-01-28,10.33,10.385,9.9,10.11,1042508,10.33,10.385,9.9,10.11,1042508,0.0,1.0
2022-01-31,10.76,10.77,10.33,10.36,1948710,10.76,10.77,10.33,10.36,1948710,0.0,1.0
2022-02-01,9.22,9.9,9.11,9.8,6572680,9.22,9.9,9.11,9.8,6572680,0.0,1.0
2022-02-02,9.05,9.305,8.82,9.26,1969897,9.05,9.305,8.82,9.26,1969897,0.0,1.0
2022-02-03,8.85,9.07,8.81,8.81,1175958,8.85,9.07,8.81,8.81,1175958,0.0,1.0
2022-02-04,9.39,9.6003,9.2,9.255,2019194,9.39,9.6003,9.2,9.255,2019194,0.0,1.0
2022-02-07,9.08,9.42,9.04,9.35,942104,9.08,9.42,9.04,9.35,942104,0.0,1.0
2022-02-08,9.27,9.39,9.1,9.1,893219,9.27,9.39,9.1,9.1,893219,0.0,1.0
2022-02-09,9.31,9.38,9.25,9.32,950746,9.31,9.38,9.25,9.32,950746,0.0,1.0
2022-02-10,9.34,9.615,9.12,9.15,1060090,9.34,9.615,9.12,9.15,1060090,0.0,1.0
2022-02-11,9.16,9.41,9.08,9.33,629141,9.16,9.41,9.08,9.33,629141,0.0,1.0
2022-02-14,9.11,9.25,9.02,9.15,554923,9.11,9.25,9.02,9.15,554923,0.0,1.0
2022-02-15,9.43,9.465,9.19,9.19,523354,9.43,9.465,9.19,9.19,523354,0.0,1.0
2022-02-16,9.5,9.56,9.275,9.36,1025139,9.5,9.56,9.275,9.36,1025139,0.0,1.0
2022-02-17,9.4,9.54,9.25,9.25,623737,9.4,9.54,9.25,9.25,623737,0.0,1.0
2022-02-18,9.28,9.42,9.2,9.35,1136545,9.28,9.42,9.2,9.35,1136545,0.0,1.0
2022-02-22,9.03,9.285,9.0,9.18,688253,9.03,9.285,9.0,9.18,688253,0.0,1.0
2022-02-23,8.81,9.18,8.81,9.1,423935,8.81,9.18,8.81,9.1,423935,0.0,1.0
2022-02-24,9.19,9.205,8.44,8.52,702301,9.19,9.205,8.44,8.52,702301,0.0,1.0
2022-02-25,9.31,9.345,9.1,9.19,659645,9.31,9.345,9.1,9.19,659645,0.0,1.0
2022-02-28,9.31,9.365,9.19,9.25,681686,9.31,9.365,9.19,9.25,681686,0.0,1.0
2022-03-01,9.03,9.35,8.95,9.19,741270,9.03,9.35,8.95,9.19,741270,0.0,1.0
2022-03-02,9.26,9.28,9.03,9.03,611497,9.26,9.28,9.03,9.03,611497,0.0,1.0
2022-03-03,9.19,9.29,9.08,9.29,940866,9.19,9.29,9.08,9.29,940866,0.0,1.0
2022-03-04,8.93,9.1,8.88,9.07,574796,8.93,9.1,8.88,9.07,574796,0.0,1.0
2022-03-07,8.68,8.93,8.66,8.93,675420,8.68,8.93,8.66,8.93,675420,0.0,1.0
2022-03-08,8.78,8.945,8.655,8.72,549864,8.78,8.945,8.655,8.72,549864,0.0,1.0
2022-03-09,9.13,9.25,8.97,9.225,409914,9.13,9.25,8.97,9.225,409914,0.0,1.0
2022-03-10,9.04,9.06,8.91,8.96,261563,9.04,9.06,8.91,8.96,261563,0.0,1.0
2022-03-11,8.87,9.23,8.85,9.14,346025,8.87,9.23,8.85,9.14,346025,0.0,1.0
2022-03-14,8.72,8.97,8.675,8.85,422723,8.72,8.97,8.675,8.85,422723,0.0,1.0
2022-03-15,8.91,8.94,8.72,8.72,469772,8.91,8.94,8.72,8.72,469772,0.0,1.0
2022-03-16,9.18,9.25,8.98,9.0,659859,9.18,9.25,8.98,9.0,659859,0.0,1.0
2022-03-17,9.38,9.44,9.135,9.16,528493,9.38,9.44,9.135,9.16,528493,0.0,1.0
2022-03-18,9.61,9.64,9.34,9.41,1104798,9.61,9.64,9.34,9.41,1104798,0.0,1.0
2022-03-21,9.49,9.69,9.37,9.61,361928,9.49,9.69,9.37,9.61,361928,0.0,1.0
2022-03-22,9.63,9.71,9.51,9.52,412363,9.63,9.71,9.51,9.52,412363,0.0,1.0
2022-03-23,9.41,9.56,9.4,9.53,335926,9.41,9.56,9.4,9.53,335926,0.0,1.0
2022-03-24,9.53,9.54,9.34,9.51,491354,9.53,9.54,9.34,9.51,491354,0.0,1.0
2022-03-25,9.32,9.49,9.27,9.43,449456,9.32,9.49,9.27,9.43,449456,0.0,1.0
2022-03-28,9.29,9.31,9.16,9.29,368026,9.29,9.31,9.16,9.29,368026,0.0,1.0
2022-03-29,9.53,9.64,9.33,9.4,529469,9.53,9.64,9.33,9.4,529469,0.0,1.0
2022-03-30,9.32,9.53,9.31,9.52,390222,9.32,9.53,9.31,9.52,390222,0.0,1.0
2022-03-31,9.29,9.45,9.22,9.32,1648022,9.29,9.45,9.22,9.32,1648022,0.0,1.0
2022-04-01,9.34,9.45,9.175,9.34,608330,9.34,9.45,9.175,9.34,608330,0.0,1.0
2022-04-04,9.31,9.39,9.11,9.34,592694,9.31,9.39,9.11,9.34,592694,0.0,1.0
2022-04-05,9.0,9.34,8.99,9.31,477837,9.0,9.34,8.99,9.31,477837,0.0,1.0
2022-04-06,8.79,8.95,8.645,8.86,644911,8.79,8.95,8.645,8.86,644911,0.0,1.0
2022-04-07,8.71,8.861,8.62,8.75,678223,8.71,8.861,8.62,8.75,678223,0.0,1.0
2022-04-08,8.55,8.91,8.54,8.7,539340,8.55,8.91,8.54,8.7,539340,0.0,1.0
2022-04-11,8.48,8.605,8.34,8.48,690749,8.48,8.605,8.34,8.48,690749,0.0,1.0
2022-04-12,8.52,8.74,8.45,8.56,485593,8.52,8.74,8.45,8.56,485593,0.0,1.0
2022-04-13,8.65,8.7,8.47,8.51,437029,8.65,8.7,8.47,8.51,437029,0.0,1.0
2022-04-14,8.54,8.745,8.52,8.73,575499,8.54,8.745,8.52,8.73,575499,0.0,1.0
2022-04-18,8.48,8.6084,8.4,8.48,515687,8.48,8.6084,8.4,8.48,515687,0.0,1.0
2022-04-19,8.64,8.68,8.4502,8.47,522084,8.64,8.68,8.4502,8.47,522084,0.0,1.0
2022-04-20,8.72,8.885,8.685,8.76,497195,8.72,8.885,8.685,8.76,497195,0.0,1.0
2022-04-21,8.79,9.52,8.775,9.33,755568,8.79,9.52,8.775,9.33,755568,0.0,1.0
2022-04-22,8.54,8.89,8.5,8.73,523927,8.54,8.89,8.5,8.73,523927,0.0,1.0
2022-04-25,8.83,8.87,8.48,8.48,540881,8.83,8.87,8.48,8.48,540881,0.0,1.0
2022-04-26,8.49,8.75,8.47,8.73,503893,8.49,8.75,8.47,8.73,503893,0.0,1.0
2022-04-27,8.38,8.53,8.345,8.45,529293,8.38,8.53,8.345,8.45,529293,0.0,1.0
2022-04-28,8.56,8.7,8.315,8.45,671447,8.56,8.7,8.315,8.45,671447,0.0,1.0
2022-04-29,8.3,8.615,8.25,8.49,778379,8.3,8.615,8.25,8.49,778379,0.0,1.0
2022-05-02,8.6,8.655,8.36,8.36,944760,8.6,8.655,8.36,8.36,944760,0.0,1.0
2022-05-03,9.71,9.99,9.28,9.74,1829721,9.71,9.99,9.28,9.74,1829721,0.0,1.0
2022-05-04,9.77,9.92,9.42,9.78,972442,9.77,9.92,9.42,9.78,972442,0.0,1.0
2022-05-05,9.35,9.61,9.245,9.57,681449,9.35,9.61,9.245,9.57,681449,0.0,1.0
2022-05-06,9.16,9.41,9.07,9.22,579485,9.16,9.41,9.07,9.22,579485,0.0,1.0
2022-05-09,8.8,9.09,8.75,9.04,608434,8.8,9.09,8.75,9.04,608434,0.0,1.0
2022-05-10,8.99,9.06,8.725,8.85,848340,8.99,9.06,8.725,8.85,848340,0.0,1.0
2022-05-11,8.83,9.23,8.79,8.97,411056,8.83,9.23,8.79,8.97,411056,0.0,1.0
2022-05-12,8.83,9.1399,8.635,8.76,514628,8.83,9.1399,8.635,8.76,514628,0.0,1.0
2022-05-13,9.28,9.35,8.94,8.94,746372,9.28,9.35,8.94,8.94,746372,0.0,1.0
2022-05-16,8.95,9.24,8.91,9.14,480295,8.95,9.24,8.91,9.14,480295,0.0,1.0
2022-05-17,9.3,9.34,9.01,9.01,553377,9.3,9.34,9.01,9.01,553377,0.0,1.0
2022-05-18,9.2,9.49,8.95,9.09,822688,9.2,9.49,8.95,9.09,822688,0.0,1.0
2022-05-19,9.23,9.37,8.97,9.09,600725,9.23,9.37,8.97,9.09,600725,0.0,1.0
2022-05-20,9.3,9.37,9.045,9.36,468353,9.3,9.37,9.045,9.36,468353,0.0,1.0
2022-05-23,9.27,9.33,9.09,9.33,591114,9.27,9.33,9.09,9.33,591114,0.0,1.0
2022-05-24,9.41,9.47,9.165,9.25,500929,9.41,9.47,9.165,9.25,500929,0.0,1.0
2022-05-25,9.33,9.49,9.29,9.34,873504,9.33,9.49,9.29,9.34,873504,0.0,1.0
2022-05-26,9.63,9.77,9.28,9.36,696037,9.63,9.77,9.28,9.36,696037,0.0,1.0
2022-05-27,9.77,9.85,9.61,9.72,334608,9.77,9.85,9.61,9.72,334608,0.0,1.0
2022-05-31,9.63,9.795,9.57,9.68,858927,9.63,9.795,9.57,9.68,858927,0.0,1.0
2022-06-01,9.94,9.98,9.68,9.74,619931,9.94,9.98,9.68,9.74,619931,0.0,1.0
2022-06-02,10.31,10.32,9.8,9.94,1136527,10.31,10.32,9.8,9.94,1136527,0.0,1.0
2022-06-03,9.98,10.23,9.94,10.22,743304,9.98,10.23,9.94,10.22,743304,0.0,1.0
2022-06-06,9.79,10.1,9.745,10.04,465900,9.79,10.1,9.745,10.04,465900,0.0,1.0
2022-06-07,9.88,9.89,9.61,9.61,524283,9.88,9.89,9.61,9.61,524283,0.0,1.0
2022-06-08,9.75,9.848,9.7,9.84,302863,9.75,9.848,9.7,9.84,302863,0.0,1.0
2022-06-09,9.67,9.859,9.65,9.66,380893,9.67,9.859,9.65,9.66,380893,0.0,1.0
2022-06-10,9.23,9.62,9.225,9.54,562354,9.23,9.62,9.225,9.54,562354,0.0,1.0
2022-06-13,8.66,9.07,8.64,8.94,674653,8.66,9.07,8.64,8.94,674653,0.0,1.0
2022-06-14,8.58,8.72,8.51,8.67,441172,8.58,8.72,8.51,8.67,441172,0.0,1.0
2022-06-15,8.75,8.91,8.545,8.69,639408,8.75,8.91,8.545,8.69,639408,0.0,1.0
2022-06-16,8.44,8.58,8.275,8.58,754310,8.44,8.58,8.275,8.58,754310,0.0,1.0
2022-06-17,8.46,8.73,8.445,8.51,1045644,8.46,8.73,8.445,8.51,1045644,0.0,1.0
2022-06-21,8.61,8.74,8.55,8.55,564909,8.61,8.74,8.55,8.55,564909,0.0,1.0
2022-06-22,8.48,8.63,8.47,8.52,571683,8.48,8.63,8.47,8.52,571683,0.0,1.0
2022-06-23,8.4,8.57,8.38,8.55,536230,8.4,8.57,8.38,8.55,536230,0.0,1.0
2022-06-24,8.68,8.8,8.48,8.5,2549530,8.68,8.8,8.48,8.5,2549530,0.0,1.0
2022-06-27,8.77,8.89,8.71,8.75,348126,8.77,8.89,8.71,8.75,348126,0.0,1.0
2022-06-28,8.6,8.85,8.6,8.8,288200,8.6,8.85,8.6,8.8,288200,0.0,1.0
2022-06-29,8.58,8.68,8.43,8.64,386068,8.58,8.68,8.43,8.64,386068,0.0,1.0
2022-06-30,8.67,8.705,8.43,8.43,577548,8.67,8.705,8.43,8.43,577548,0.0,1.0
2022-07-01,8.6,8.68,8.4,8.6,504616,8.6,8.68,8.4,8.6,504616,0.0,1.0
2022-07-05,8.62,8.64,8.29,8.4,479844,8.62,8.64,8.29,8.4,479844,0.0,1.0
2022-07-06,8.66,8.71,8.45,8.59,308155,8.66,8.71,8.45,8.59,308155,0.0,1.0
2022-07-07,8.96,8.97,8.6,8.76,440169,8.96,8.97,8.6,8.76,440169,0.0,1.0
2022-07-08,9.15,9.275,8.89,8.89,327426,9.15,9.275,8.89,8.89,327426,0.0,1.0
2022-07-11,9.08,9.14,8.985,9.07,291549,9.08,9.14,8.985,9.07,291549,0.0,1.0
2022-07-12,8.93,9.15,8.895,9.07,347743,8.93,9.15,8.895,9.07,347743,0.0,1.0
2022-07-13,9.16,9.16,8.785,8.83,338033,9.16,9.16,8.785,8.83,338033,0.0,1.0
2022-07-14,9.19,9.21,8.92,9.04,371021,9.19,9.21,8.92,9.04,371021,0.0,1.0
2022-07-15,9.45,9.49,9.15,9.37,485085,9.45,9.49,9.15,9.37,485085,0.0,1.0
2022-07-18,9.29,9.49,9.275,9.49,284690,9.29,9.49,9.275,9.49,284690,0.0,1.0
2022-07-19,9.69,9.795,9.4,9.4,470463,9.69,9.795,9.4,9.4,470463,0.0,1.0
2022-07-20,9.99,10.02,9.55,9.7,1020391,9.99,10.02,9.55,9.7,1020391,0.0,1.0
2022-07-21,10.46,10.46,9.97,10.08,1077354,10.46,10.46,9.97,10.08,1077354,0.0,1.0
2022-07-22,10.33,10.54,10.18,10.43,956198,10.33,10.54,10.18,10.43,956198,0.0,1.0
2022-07-25,10.12,10.33,9.98,10.31,780456,10.12,10.33,9.98,10.31,780456,0.0,1.0
2022-07-26,10.09,10.135,10.02,10.02,406268,10.09,10.135,10.02,10.02,406268,0.0,1.0
2022-07-27,10.56,10.57,10.09,10.14,754767,10.56,10.57,10.09,10.14,754767,0.0,1.0
2022-07-28,10.82,10.84,10.47,10.56,1778449,10.82,10.84,10.47,10.56,1778449,0.0,1.0
2022-07-29,10.92,10.97,10.68,10.85,757911,10.92,10.97,10.68,10.85,757911,0.0,1.0
2022-08-01,10.85,10.945,10.72,10.85,1122274,10.85,10.945,10.72,10.85,1122274,0.0,1.0
2022-08-02,10.88,11.74,10.85,11.39,1786322,10.88,11.74,10.85,11.39,1786322,0.0,1.0
2022-08-03,11.14,11.22,10.69,10.9,1389170,11.14,11.22,10.69,10.9,1389170,0.0,1.0
2022-08-04,11.3,11.438,11.16,11.23,1235912,11.3,11.438,11.16,11.23,1235912,0.0,1.0
2022-08-05,11.34,11.355,11.07,11.14,1047025,11.34,11.355,11.07,11.14,1047025,0.0,1.0
2022-08-08,11.09,11.3999,11.01,11.12,734658,11.09,11.3999,11.01,11.12,734658,0.0,1.0
2022-08-09,10.91,11.1,10.865,11.01,564509,10.91,11.1,10.865,11.01,564509,0.0,1.0
2022-08-10,11.14,11.225,11.01,11.08,820164,11.14,11.225,11.01,11.08,820164,0.0,1.0
2022-08-11,11.14,11.225,11.07,11.17,691927,11.14,11.225,11.07,11.17,691927,0.0,1.0
2022-08-12,11.22,11.31,11.06,11.21,603095,11.22,11.31,11.06,11.21,603095,0.0,1.0
2022-08-15,11.46,11.47,11.12,11.13,560028,11.46,11.47,11.12,11.13,560028,0.0,1.0
2022-08-16,11.38,11.48,11.32,11.37,485453,11.38,11.48,11.32,11.37,485453,0.0,1.0
2022-08-17,11.18,11.4,11.07,11.38,392855,11.18,11.4,11.07,11.38,392855,0.0,1.0
2022-08-18,11.44,11.56,11.18,11.18,983355,11.44,11.56,11.18,11.18,983355,0.0,1.0
2022-08-19,11.32,11.355,11.23,11.32,607662,11.32,11.355,11.23,11.32,607662,0.0,1.0
2022-08-22,11.19,11.25,11.03,11.15,510555,11.19,11.25,11.03,11.15,510555,0.0,1.0
2022-08-23,11.12,11.36,11.1,11.25,522357,11.12,11.36,11.1,11.25,522357,0.0,1.0
2022-08-24,11.18,11.25,11.04,11.08,383885,11.18,11.25,11.04,11.08,383885,0.0,1.0
2022-08-25,11.44,11.44,11.24,11.24,603063,11.44,11.44,11.24,11.24,603063,0.0,1.0
2022-08-26,11.22,11.455,11.2019,11.45,462724,11.22,11.455,11.2019,11.45,462724,0.0,1.0
2022-08-29,11.06,11.255,11.06,11.14,359525,11.06,11.255,11.06,11.14,359525,0.0,1.0
2022-08-30,10.94,11.1343,10.875,11.12,675674,10.94,11.1343,10.875,11.12,675674,0.0,1.0
2022-08-31,11.26,11.33,11.05,11.06,1667775,11.26,11.33,11.05,11.06,1667775,0.0,1.0
2022-09-01,10.97,11.15,10.81,11.14,773023,10.97,11.15,10.81,11.14,773023,0.0,1.0
2022-09-02,11.0,11.12,10.87,11.05,773533,11.0,11.12,10.87,11.05,773533,0.0,1.0
2022-09-06,10.86,11.02,10.685,11.0,789470,10.86,11.02,10.685,11.0,789470,0.0,1.0
2022-09-07,11.0,11.03,10.825,10.89,615943,11.0,11.03,10.825,10.89,615943,0.0,1.0
2022-09-08,11.04,11.07,10.87,10.96,406827,11.04,11.07,10.87,10.96,406827,0.0,1.0
2022-09-09,11.0,11.318,10.99,11.18,602317,11.0,11.318,10.99,11.18,602317,0.0,1.0
2022-09-12,11.06,11.19,10.95,11.07,688003,11.06,11.19,10.95,11.07,688003,0.0,1.0
2022-09-13,10.8,10.925,10.785,10.85,990653,10.8,10.925,10.785,10.85,990653,0.0,1.0
2022-09-14,10.91,10.915,10.7,10.84,724022,10.91,10.915,10.7,10.84,724022,0.0,1.0
2022-09-15,11.2,11.21,10.6049,10.84,1331978,11.2,11.21,10.6049,10.84,1331978,0.0,1.0
2022-09-16,11.88,12.09,11.28,11.31,3984653,11.88,12.09,11.28,11.31,3984653,0.0,1.0
2022-09-19,11.97,12.02,11.69,11.81,1403169,11.97,12.02,11.69,11.81,1403169,0.0,1.0
2022-09-20,11.84,11.97,11.67,11.97,1171871,11.84,11.97,11.67,11.97,1171871,0.0,1.0
2022-09-21,11.76,12.015,11.7475,11.81,1076438,11.76,12.015,11.7475,11.81,1076438,0.0,1.0
2022-09-22,11.46,11.75,11.31,11.68,1036738,11.46,11.75,11.31,11.68,1036738,0.0,1.0
2022-09-23,11.07,11.37,10.965,11.34,964596,11.07,11.37,10.965,11.34,964596,0.0,1.0
2022-09-26,11.54,11.9,11.11,11.25,1983583,11.54,11.9,11.11,11.25,1983583,0.0,1.0
2022-09-27,11.8,12.07,11.62,11.67,2061045,11.8,12.07,11.62,11.67,2061045,0.0,1.0
2022-09-28,13.0,13.08,11.4,11.97,3599160,13.0,13.08,11.4,11.97,3599160,0.0,1.0
2022-09-29,12.68,12.87,12.41,12.85,1667740,12.68,12.87,12.41,12.85,1667740,0.0,1.0
2022-09-30,13.07,13.32,12.65,12.65,2857888,13.07,13.32,12.65,12.65,2857888,0.0,1.0
2022-10-03,12.96,13.315,12.73,13.3,2120965,12.96,13.315,12.73,13.3,2120965,0.0,1.0
2022-10-04,13.27,13.469,13.085,13.115,2176012,13.27,13.469,13.085,13.115,2176012,0.0,1.0
2022-10-05,13.23,13.52,13.07,13.21,2102234,13.23,13.52,13.07,13.21,2102234,0.0,1.0
2022-10-06,13.75,13.795,13.1,13.15,2733936,13.75,13.795,13.1,13.15,2733936,0.0,1.0
2022-10-07,13.28,13.66,13.02,13.6,1208420,13.28,13.66,13.02,13.6,1208420,0.0,1.0
2022-10-10,13.49,13.53,13.08,13.3,2488219,13.49,13.53,13.08,13.3,2488219,0.0,1.0
2022-10-11,13.4,13.481,13.04,13.39,2401240,13.4,13.481,13.04,13.39,2401240,0.0,1.0
2022-10-12,13.66,13.8702,13.325,13.47,2130161,13.66,13.8702,13.325,13.47,2130161,0.0,1.0
2022-10-13,13.88,13.98,13.15,13.28,2889581,13.88,13.98,13.15,13.28,2889581,0.0,1.0
2022-10-14,13.47,14.15,13.37,14.0,1971022,13.47,14.15,13.37,14.0,1971022,0.0,1.0
2022-10-17,13.98,14.045,13.46,13.66,2078075,13.98,14.045,13.46,13.66,2078075,0.0,1.0
2022-10-18,14.3,14.33,14.0,14.24,1869969,14.3,14.33,14.0,14.24,1869969,0.0,1.0
2022-10-19,14.45,15.015,14.3,14.38,2865720,14.45,15.015,14.3,14.38,2865720,0.0,1.0
2022-10-20,14.49,14.83,14.22,14.3,1850081,14.49,14.83,14.22,14.3,1850081,0.0,1.0
2022-10-21,14.9,14.96,14.355,14.59,1509153,14.9,14.96,14.355,14.59,1509153,0.0,1.0
2022-10-24,15.14,15.245,14.664,15.0,1252669,15.14,15.245,14.664,15.0,1252669,0.0,1.0
2022-10-25,15.49,15.6499,15.15,15.21,1919098,15.49,15.6499,15.15,15.21,1919098,0.0,1.0
2022-10-26,15.39,15.79,15.38,15.49,1534411,15.39,15.79,15.38,15.49,1534411,0.0,1.0
2022-10-27,15.33,15.56,15.175,15.433,1474326,15.33,15.56,15.175,15.433,1474326,0.0,1.0
2022-10-28,15.65,15.73,15.24,15.26,1507695,15.65,15.73,15.24,15.26,1507695,0.0,1.0
2022-10-31,15.45,15.65,15.33,15.54,2458824,15.45,15.65,15.33,15.54,2458824,0.0,1.0
2022-11-01,13.88,15.8,13.62,15.6,5648505,13.88,15.8,13.62,15.6,5648505,0.0,1.0
2022-11-02,14.3,14.925,13.82,13.87,2407555,14.3,14.925,13.82,13.87,2407555,0.0,1.0
2022-11-03,14.05,14.305,13.99,14.09,2678234,14.05,14.305,13.99,14.09,2678234,0.0,1.0
2022-11-04,13.95,14.435,13.81,14.3,1882513,13.95,14.435,13.81,14.3,1882513,0.0,1.0
2022-11-07,13.5,14.14,13.44,14.0,2327131,13.5,14.14,13.44,14.0,2327131,0.0,1.0
2022-11-08,13.72,14.02,13.48,13.54,1496546,13.72,14.02,13.48,13.54,1496546,0.0,1.0
2022-11-09,13.14,13.64,13.12,13.56,1289558,13.14,13.64,13.12,13.56,1289558,0.0,1.0
2022-11-10,13.55,13.81,13.54,13.65,1512782,13.55,13.81,13.54,13.65,1512782,0.0,1.0
2022-11-11,13.06,13.63,12.905,13.53,2067071,13.06,13.63,12.905,13.53,2067071,0.0,1.0
2022-11-14,13.41,13.675,13.02,13.07,1906037,13.41,13.675,13.02,13.07,1906037,0.0,1.0
2022-11-15,13.66,13.92,13.55,13.62,1335616,13.66,13.92,13.55,13.62,1335616,0.0,1.0
2022-11-16,13.41,13.56,13.32,13.5,1092293,13.41,13.56,13.32,13.5,1092293,0.0,1.0
2022-11-17,13.7,13.71,13.31,13.37,1655145,13.7,13.71,13.31,13.37,1655145,0.0,1.0
2022-11-18,14.7,14.91,13.91,13.91,2132596,14.7,14.91,13.91,13.91,2132596,0.0,1.0
2022-11-21,14.34,14.77,14.29,14.6,1161947,14.34,14.77,14.29,14.6,1161947,0.0,1.0
2022-11-22,14.38,14.645,13.99,14.4,1364676,14.38,14.645,13.99,14.4,1364676,0.0,1.0
2022-11-23,14.76,14.995,14.4,14.45,1149220,14.76,14.995,14.4,14.45,1149220,0.0,1.0
2022-11-25,14.91,14.985,14.685,14.76,549659,14.91,14.985,14.685,14.76,549659,0.0,1.0
2022-11-28,14.98,15.2877,14.751,14.86,1452750,14.98,15.2877,14.751,14.86,1452750,0.0,1.0
2022-11-29,14.79,15.09,14.48,14.95,728940,14.79,15.09,14.48,14.95,728940,0.0,1.0
2022-11-30,15.34,15.35,14.86,14.88,1571252,15.34,15.35,14.86,14.88,1571252,0.0,1.0
2022-12-01,15.03,15.37,14.87,15.3,1704250,15.03,15.37,14.87,15.3,1704250,0.0,1.0
2022-12-02,15.03,15.3,14.724,14.89,996814,15.03,15.3,14.724,14.89,996814,0.0,1.0
2022-12-05,13.43,14.98,13.28,14.98,2778208,13.43,14.98,13.28,14.98,2778208,0.0,1.0
2022-12-06,13.62,13.64,13.23,13.39,1935061,13.62,13.64,13.23,13.39,1935061,0.0,1.0
2022-12-07,13.28,13.79,13.225,13.61,1073915,13.28,13.79,13.225,13.61,1073915,0.0,1.0
2022-12-08,13.43,13.77,13.33,13.44,1297592,13.43,13.77,13.33,13.44,1297592,0.0,1.0
2022-12-09,13.56,13.635,13.255,13.41,1181949,13.56,13.635,13.255,13.41,1181949,0.0,1.0
2022-12-12,13.69,13.725,13.295,13.6,1039663,13.69,13.725,13.295,13.6,1039663,0.0,1.0
2022-12-13,13.19,14.11,13.17,13.95,1635413,13.19,14.11,13.17,13.95,1635413,0.0,1.0
2022-12-14,14.21,15.16,14.065,14.32,4111297,14.21,15.16,14.065,14.32,4111297,0.0,1.0
2022-12-15,13.7,14.21,13.68,14.08,1795113,13.7,14.21,13.68,14.08,1795113,0.0,1.0
2022-12-16,13.54,13.71,13.33,13.58,1732692,13.54,13.71,13.33,13.58,1732692,0.0,1.0
2022-12-19,13.36,13.52,13.17,13.49,1257714,13.36,13.52,13.17,13.49,1257714,0.0,1.0
2022-12-20,13.35,13.52,13.205,13.36,750409,13.35,13.52,13.205,13.36,750409,0.0,1.0
2022-12-21,13.25,13.59,13.235,13.36,1041401,13.25,13.59,13.235,13.36,1041401,0.0,1.0
2022-12-22,13.32,13.33,13.01,13.18,881546,13.32,13.33,13.01,13.18,881546,0.0,1.0
2022-12-23,13.0,13.3486,12.975,13.29,1002851,13.0,13.3486,12.975,13.29,1002851,0.0,1.0
2022-12-27,13.08,13.205,12.97,13.02,621845,13.08,13.205,12.97,13.02,621845,0.0,1.0
2022-12-28,12.95,13.1,12.87,13.06,657810,12.95,13.1,12.87,13.06,657810,0.0,1.0
2022-12-29,13.12,13.24,12.93,13.06,548342,13.12,13.24,12.93,13.06,548342,0.0,1.0
2022-12-30,13.1,13.125,12.94,13.04,540260,13.1,13.125,12.94,13.04,540260,0.0,1.0
2023-01-03,13.11,13.3731,12.99,13.16,724263,13.11,13.3731,12.99,13.16,724263,0.0,1.0
2023-01-04,13.15,13.32,13.02,13.13,1007262,13.15,13.32,13.02,13.13,1007262,0.0,1.0
2023-01-05,13.16,13.295,13.04,13.16,671458,13.16,13.295,13.04,13.16,671458,0.0,1.0
2023-01-06,13.85,13.89,13.22,13.25,830097,13.85,13.89,13.22,13.25,830097,0.0,1.0
2023-01-09,15.09,15.3,14.46,14.79,2679152,15.09,15.3,14.46,14.79,2679152,0.0,1.0
2023-01-10,15.04,15.13,14.74,15.06,1356083,15.04,15.13,14.74,15.06,1356083,0.0,1.0
2023-01-11,15.23,15.365,15.0,15.12,1188362,15.23,15.365,15.0,15.12,1188362,0.0,1.0
2023-01-12,15.45,15.54,15.04,15.26,991839,15.45,15.54,15.04,15.26,991839,0.0,1.0
2023-01-13,15.33,15.51,15.16,15.4,907496,15.33,15.51,15.16,15.4,907496,0.0,1.0
2023-01-17,15.33,15.588,15.21,15.32,870607,15.33,15.588,15.21,15.32,870607,0.0,1.0
2023-01-18,15.25,15.54,15.14,15.35,965385,15.25,15.54,15.14,15.35,965385,0.0,1.0
2023-01-19,14.63,15.27,14.6,15.2,950533,14.63,15.27,14.6,15.2,950533,0.0,1.0
2023-01-20,14.55,14.735,14.37,14.46,939058,14.55,14.735,14.37,14.46,939058,0.0,1.0
2023-01-23,14.49,14.73,14.32,14.6,735034,14.49,14.73,14.32,14.6,735034,0.0,1.0
2023-01-24,14.35,14.63,14.28,14.63,627670,14.35,14.63,14.28,14.63,627670,0.0,1.0
2023-01-25,14.33,14.365,13.99,14.29,678780,14.33,14.365,13.99,14.29,678780,0.0,1.0
2023-01-26,14.81,14.84,14.42,14.42,929372,14.81,14.84,14.42,14.42,929372,0.0,1.0
2023-01-27,14.75,14.85,14.465,14.85,969212,14.75,14.85,14.465,14.85,969212,0.0,1.0
2023-01-30,14.2,14.93,14.17,14.9,1997941,14.2,14.93,14.17,14.9,1997941,0.0,1.0
2023-01-31,13.17,13.79,12.85,12.95,8471876,13.17,13.79,12.85,12.95,8471876,0.0,1.0
2023-02-01,13.76,13.79,13.01,13.08,3022038,13.76,13.79,13.01,13.08,3022038,0.0,1.0
2023-02-02,14.79,14.81,13.5,13.82,2324466,14.79,14.81,13.5,13.82,2324466,0.0,1.0
2023-02-03,14.29,15.19,14.24,14.6,2260498,14.29,15.19,14.24,14.6,2260498,0.0,1.0
2023-02-06,14.35,14.55,14.11,14.16,1205339,14.35,14.55,14.11,14.16,1205339,0.0,1.0
2023-02-07,14.21,14.35,13.915,14.28,1356224,14.21,14.35,13.915,14.28,1356224,0.0,1.0
2023-02-08,14.34,14.465,14.14,14.14,771517,14.34,14.465,14.14,14.14,771517,0.0,1.0
2023-02-09,14.07,14.8,14.07,14.8,824371,14.07,14.8,14.07,14.8,824371,0.0,1.0
2023-02-10,13.79,14.08,13.79,14.02,737516,13.79,14.08,13.79,14.02,737516,0.0,1.0
2023-02-13,14.1,14.12,13.735,13.79,879485,14.1,14.12,13.735,13.79,879485,0.0,1.0
2023-02-14,13.82,14.135,13.75,14.02,676635,13.82,14.135,13.75,14.02,676635,0.0,1.0
2023-02-15,14.03,14.07,13.74,13.905,757934,14.03,14.07,13.74,13.905,757934,0.0,1.0
2023-02-16,13.93,14.07,13.68,13.89,711998,13.93,14.07,13.68,13.89,711998,0.0,1.0
2023-02-17,13.57,13.89,13.49,13.84,1096851,13.57,13.89,13.49,13.84,1096851,0.0,1.0
2023-02-21,13.05,13.64,13.0,13.49,1209740,13.05,13.64,13.0,13.49,1209740,0.0,1.0
2023-02-22,13.22,13.23,12.96,13.1,843150,13.22,13.23,12.96,13.1,843150,0.0,1.0
2023-02-23,13.41,13.42,13.12,13.28,892739,13.41,13.42,13.12,13.28,892739,0.0,1.0
2023-02-24,13.18,13.365,13.11,13.28,658247,13.18,13.365,13.11,13.28,658247,0.0,1.0
2023-02-27,13.31,13.37,13.22,13.27,482349,13.31,13.37,13.22,13.27,482349,0.0,1.0
2023-02-28,13.19,13.5,13.17,13.29,958151,13.19,13.5,13.17,13.29,958151,0.0,1.0
2023-03-01,13.05,13.37,12.975,13.25,902007,13.05,13.37,12.975,13.25,902007,0.0,1.0
2023-03-02,12.76,13.02,12.725,12.99,1121533,12.76,13.02,12.725,12.99,1121533,0.0,1.0
2023-03-03,12.76,13.029,12.74,12.95,1764441,12.76,13.029,12.74,12.95,1764441,0.0,1.0
2023-03-06,12.67,13.18,12.64,12.82,1840120,12.67,13.18,12.64,12.82,1840120,0.0,1.0
2023-03-07,12.45,12.67,12.245,12.67,1739636,12.45,12.67,12.245,12.67,1739636,0.0,1.0
2023-03-08,12.95,13.0,12.33,12.53,1111592,12.95,13.0,12.33,12.53,1111592,0.0,1.0
2023-03-09,12.41,13.18,12.36,12.96,1092957,12.41,13.18,12.36,12.96,1092957,0.0,1.0
2023-03-10,12.23,12.525,12.15,12.45,785597,12.23,12.525,12.15,12.45,785597,0.0,1.0
2023-03-13,11.97,12.255,11.95,12.09,1073257,11.97,12.255,11.95,12.09,1073257,0.0,1.0
2023-03-14,12.29,12.615,12.15,12.23,894375,12.29,12.615,12.15,12.23,894375,0.0,1.0
2023-03-15,12.54,12.76,12.08,12.09,2143826,12.54,12.76,12.08,12.09,2143826,0.0,1.0
2023-03-16,12.63,12.695,11.99,12.37,1340382,12.63,12.695,11.99,12.37,1340382,0.0,1.0
2023-03-17,12.39,12.75,12.305,12.63,1785174,12.39,12.75,12.305,12.63,1785174,0.0,1.0
2023-03-20,13.09,13.125,12.33,12.43,1504016,13.09,13.125,12.33,12.43,1504016,0.0,1.0
2023-03-21,14.37,14.75,14.02,14.4,3573868,14.37,14.75,14.02,14.4,3573868,0.0,1.0
2023-03-22,13.89,14.315,13.865,14.29,1761627,13.89,14.315,13.865,14.29,1761627,0.0,1.0
2023-03-23,13.98,14.3575,13.75,13.96,1401493,13.98,14.3575,13.75,13.96,1401493,0.0,1.0
2023-03-24,14.11,14.15,13.8,13.89,893882,14.11,14.15,13.8,13.89,893882,0.0,1.0
2023-03-27,14.08,14.215,13.75,14.16,841521,14.08,14.215,13.75,14.16,841521,0.0,1.0
2023-03-28,14.01,14.02,13.79,13.97,2075476,14.01,14.02,13.79,13.97,2075476,0.0,1.0
2023-03-29,13.96,14.1035,13.855,14.09,711196,13.96,14.1035,13.855,14.09,711196,0.0,1.0
2023-03-30,14.27,14.29,14.03,14.13,929194,14.27,14.29,14.03,14.13,929194,0.0,1.0
2023-03-31,14.59,14.635,14.25,14.29,1365780,14.59,14.635,14.25,14.29,1365780,0.0,1.0
2023-04-03,14.48,14.55,14.13,14.38,818537,14.48,14.55,14.13,14.38,818537,0.0,1.0
2023-04-04,14.55,14.61,14.36,14.57,1011689,14.55,14.61,14.36,14.57,1011689,0.0,1.0
2023-04-05,14.61,14.66,14.33,14.46,1490013,14.61,14.66,14.33,14.46,1490013,0.0,1.0
2023-04-06,14.61,14.77,14.195,14.45,1672023,14.61,14.77,14.195,14.45,1672023,0.0,1.0
2023-04-10,15.5,15.665,14.58,14.6,4203287,15.5,15.665,14.58,14.6,4203287,0.0,1.0
2023-04-11,15.51,15.63,15.12,15.37,1695888,15.51,15.63,15.12,15.37,1695888,0.0,1.0
2023-04-12,15.47,15.885,15.43,15.6,1767598,15.47,15.885,15.43,15.6,1767598,0.0,1.0
2023-04-13,15.65,15.79,15.33,15.51,1099585,15.65,15.79,15.33,15.51,1099585,0.0,1.0
2023-04-14,15.8,15.99,15.59,15.65,1601867,15.8,15.99,15.59,15.65,1601867,0.0,1.0
2023-04-17,15.56,15.91,15.555,15.8,974702,15.56,15.91,15.555,15.8,974702,0.0,1.0
2023-04-18,15.51,15.725,15.19,15.57,1385009,15.51,15.725,15.19,15.57,1385009,0.0,1.0
2023-04-19,14.73,15.38,14.475,15.32,3121189,14.73,15.38,14.475,15.32,3121189,0.0,1.0
2023-04-20,14.33,14.69,14.22,14.6,1044095,14.33,14.69,14.22,14.6,1044095,0.0,1.0
2023-04-21,14.16,14.38,14.14,14.29,771906,14.16,14.38,14.14,14.29,771906,0.0,1.0
2023-04-24,14.31,14.325,14.13,14.16,584941,14.31,14.325,14.13,14.16,584941,0.0,1.0
2023-04-25,13.91,14.2,13.845,14.16,725879,13.91,14.2,13.845,14.16,725879,0.0,1.0
2023-04-26,13.81,14.04,13.7447,13.9,1476023,13.81,14.04,13.7447,13.9,1476023,0.0,1.0
2023-04-27,13.79,13.94,13.49,13.9,1277101,13.79,13.94,13.49,13.9,1277101,0.0,1.0
2023-04-28,14.09,14.13,13.74,13.74,1178335,14.09,14.13,13.74,13.74,1178335,0.0,1.0
2023-05-01,14.18,14.29,14.0,14.01,717827,14.18,14.29,14.0,14.01,717827,0.0,1.0
2023-05-02,13.97,14.22,13.82,14.17,1002049,13.97,14.22,13.82,14.17,1002049,0.0,1.0
2023-05-03,13.41,13.91,13.36,13.91,1342005,13.41,13.91,13.36,13.91,1342005,0.0,1.0
2023-05-04,13.51,13.635,13.31,13.37,663311,13.51,13.635,13.31,13.37,663311,0.0,1.0
2023-05-05,13.47,13.62,13.365,13.52,952659,13.47,13.62,13.365,13.52,952659,0.0,1.0
2023-05-08,13.48,13.6,13.31,13.5,1469498,13.48,13.6,13.31,13.5,1469498,0.0,1.0
2023-05-09,16.18,16.28,13.93,14.86,4515277,16.18,16.28,13.93,14.86,4515277,0.0,1.0
2023-05-10,16.08,16.3,15.83,16.28,2996200,16.08,16.3,15.83,16.28,2996200,0.0,1.0
2023-05-11,15.9,16.28,15.66,16.09,1321515,15.9,16.28,15.66,16.09,1321515,0.0,1.0
2023-05-12,16.23,16.24,15.97,15.97,1232401,16.23,16.24,15.97,15.97,1232401,0.0,1.0
2023-05-15,16.49,16.55,16.2287,16.25,1377661,16.49,16.55,16.2287,16.25,1377661,0.0,1.0
2023-05-16,16.38,16.59,16.32,16.42,795713,16.38,16.59,16.32,16.42,795713,0.0,1.0
2023-05-17,16.55,16.6,16.2611,16.34,1258798,16.55,16.6,16.2611,16.34,1258798,0.0,1.0
2023-05-18,16.83,16.85,16.3641,16.565,1185733,16.83,16.85,16.3641,16.565,1185733,0.0,1.0
2023-05-19,16.69,16.97,16.67,16.92,801074,16.69,16.97,16.67,16.92,801074,0.0,1.0
2023-05-22,16.41,16.69,16.33,16.67,872853,16.41,16.69,16.33,16.67,872853,0.0,1.0
2023-05-23,16.43,16.7852,16.25,16.41,787075,16.43,16.7852,16.25,16.41,787075,0.0,1.0
2023-05-24,16.44,16.515,16.25,16.41,743840,16.44,16.515,16.25,16.41,743840,0.0,1.0
2023-05-25,16.75,16.87,16.5,16.5,798411,16.75,16.87,16.5,16.5,798411,0.0,1.0
2023-05-26,17.08,17.28,16.75,16.79,1217655,17.08,17.28,16.75,16.79,1217655,0.0,1.0
2023-05-30,17.6,17.64,16.98,17.22,1655017,17.6,17.64,16.98,17.22,1655017,0.0,1.0
2023-05-31,17.61,17.77,17.22,17.51,2903441,17.61,17.77,17.22,17.51,2903441,0.0,1.0
2023-06-01,17.52,17.75,17.36,17.59,809122,17.52,17.75,17.36,17.59,809122,0.0,1.0
2023-06-02,17.85,17.86,17.4,17.64,1120088,17.85,17.86,17.4,17.64,1120088,0.0,1.0
2023-06-05,17.84,17.99,17.44,17.76,1005478,17.84,17.99,17.44,17.76,1005478,0.0,1.0
2023-06-06,18.01,18.08,17.66,17.85,1032717,18.01,18.08,17.66,17.85,1032717,0.0,1.0
2023-06-07,18.05,18.38,17.905,18.15,1315975,18.05,18.38,17.905,18.15,1315975,0.0,1.0
2023-06-08,18.06,18.16,17.815,18.05,945547,18.06,18.16,17.815,18.05,945547,0.0,1.0
2023-06-09,17.99,18.3,17.99,18.08,846622,17.99,18.3,17.99,18.08,846622,0.0,1.0
2023-06-12,18.04,18.235,17.95,18.03,1041164,18.04,18.235,17.95,18.03,1041164,0.0,1.0
2023-06-13,18.2,18.36,18.01,18.04,1832813,18.2,18.36,18.01,18.04,1832813,0.0,1.0
2023-06-14,18.17,18.3,17.79,18.11,1187634,18.17,18.3,17.79,18.11,1187634,0.0,1.0
2023-06-15,17.67,18.11,17.65,18.05,966219,17.67,18.11,17.65,18.05,966219,0.0,1.0
2023-06-16,17.99,17.995,17.62,17.75,1751461,17.99,17.995,17.62,17.75,1751461,0.0,1.0
2023-06-20,18.25,18.285,17.925,18.02,1315950,18.25,18.285,17.925,18.02,1315950,0.0,1.0
2023-06-21,18.39,18.43,17.89,18.14,1266705,18.39,18.43,17.89,18.14,1266705,0.0,1.0
2023-06-22,17.78,18.36,17.745,18.35,1114310,17.78,18.36,17.745,18.35,1114310,0.0,1.0
2023-06-23,16.65,17.56,16.51,17.43,5243342,16.65,17.56,16.51,17.43,5243342,0.0,1.0
2023-06-26,16.38,16.76,16.3,16.65,1711117,16.38,16.76,16.3,16.65,1711117,0.0,1.0
2023-06-27,16.03,16.53,16.01,16.38,1723860,16.03,16.53,16.01,16.38,1723860,0.0,1.0
2023-06-28,16.03,16.24,15.92,16.01,1171518,16.03,16.24,15.92,16.01,1171518,0.0,1.0
2023-06-29,16.19,16.62,16.06,16.06,1269469,16.19,16.62,16.06,16.06,1269469,0.0,1.0
2023-06-30,16.17,16.445,16.15,16.34,1804137,16.17,16.445,16.15,16.34,1804137,0.0,1.0
2023-07-03,16.31,16.385,16.11,16.25,551524,16.31,16.385,16.11,16.25,551524,0.0,1.0
2023-07-05,15.82,16.39,15.76,16.2,1431484,15.82,16.39,15.76,16.2,1431484,0.0,1.0
2023-07-06,15.44,15.77,15.385,15.7,1076767,15.44,15.77,15.385,15.7,1076767,0.0,1.0
2023-07-07,15.6,15.92,15.435,15.45,1115425,15.6,15.92,15.435,15.45,1115425,0.0,1.0
2023-07-10,15.89,16.035,15.46,15.56,1077235,15.89,16.035,15.46,15.56,1077235,0.0,1.0
2023-07-11,15.97,16.03,15.77,15.95,897524,15.97,16.03,15.77,15.95,897524,0.0,1.0
2023-07-12,15.62,16.21,15.58,16.11,688930,15.62,16.21,15.58,16.11,688930,0.0,1.0
2023-07-13,16.03,16.06,15.545,15.63,1022607,16.03,16.06,15.545,15.63,1022607,0.0,1.0
2023-07-14,15.69,15.95,15.365,15.94,1413926,15.69,15.95,15.365,15.94,1413926,0.0,1.0
2023-07-17,15.8,15.95,15.6,15.73,721504,15.8,15.95,15.6,15.73,721504,0.0,1.0
2023-07-18,15.62,15.96,15.535,15.9,670220,15.62,15.96,15.535,15.9,670220,0.0,1.0
2023-07-19,15.45,15.8,15.385,15.66,848915,15.45,15.8,15.385,15.66,848915,0.0,1.0
2023-07-20,15.79,15.805,15.3998,15.47,927574,15.79,15.805,15.3998,15.47,927574,0.0,1.0
2023-07-21,15.6,16.1,15.545,15.92,888270,15.6,16.1,15.545,15.92,888270,0.0,1.0
2023-07-24,15.59,15.81,15.4693,15.6,863107,15.59,15.81,15.4693,15.6,863107,0.0,1.0
2023-07-25,15.48,15.68,15.355,15.6,1040477,15.48,15.68,15.355,15.6,1040477,0.0,1.0
2023-07-26,15.05,15.3514,14.855,15.35,1569928,15.05,15.3514,14.855,15.35,1569928,0.0,1.0
2023-07-27,15.08,15.385,15.02,15.12,986834,15.08,15.385,15.02,15.12,986834,0.0,1.0
2023-07-28,14.94,15.18,14.775,15.12,1181014,14.94,15.18,14.775,15.12,1181014,0.0,1.0
2023-07-31,14.92,15.07,14.765,15.02,2182857,14.92,15.07,14.765,15.02,2182857,0.0,1.0
2023-08-01,11.63,12.01,11.45,11.54,11124816,11.63,12.01,11.45,11.54,11124816,0.0,1.0
2023-08-02,11.375,11.77,11.17,11.75,3815458,11.375,11.77,11.17,11.75,3815458,0.0,1.0
2023-08-03,10.85,11.31,10.78,11.21,3990693,10.85,11.31,10.78,11.21,3990693,0.0,1.0
2023-08-04,11.06,11.44,10.78,10.82,1927599,11.06,11.44,10.78,10.82,1927599,0.0,1.0
2023-08-07,10.64,11.06,10.54,11.06,3116950,10.64,11.06,10.54,11.06,3116950,0.0,1.0
2023-08-08,10.23,10.53,10.115,10.53,3003764,10.23,10.53,10.115,10.53,3003764,0.0,1.0
2023-08-09,10.12,10.31,9.96,10.19,2883477,10.12,10.31,9.96,10.19,2883477,0.0,1.0
2023-08-10,10.85,11.25,10.81,11.0,3280048,10.85,11.25,10.81,11.0,3280048,0.0,1.0
2023-08-11,10.45,10.85,10.3,10.82,2500185,10.45,10.85,10.3,10.82,2500185,0.0,1.0
2023-08-14,10.68,10.83,10.265,10.33,2164904,10.68,10.83,10.265,10.33,2164904,0.0,1.0
2023-08-15,10.36,10.69,10.34,10.68,1217719,10.36,10.69,10.34,10.68,1217719,0.0,1.0
2023-08-16,10.1,10.34,10.045,10.27,1676734,10.1,10.34,10.045,10.27,1676734,0.0,1.0
2023-08-17,10.2,10.36,10.12,10.12,1176002,10.2,10.36,10.12,10.12,1176002,0.0,1.0
2023-08-18,10.67,10.75,10.11,10.15,1838013,10.67,10.75,10.11,10.15,1838013,0.0,1.0
2023-08-21,10.57,10.67,10.45,10.67,1083848,10.57,10.67,10.45,10.67,1083848,0.0,1.0
2023-08-22,10.65,10.755,10.59,10.66,723856,10.65,10.755,10.59,10.66,723856,0.0,1.0
2023-08-23,10.51,10.73,10.46,10.61,1342700,10.51,10.73,10.46,10.61,1342700,0.0,1.0
2023-08-24,10.13,10.54,10.115,10.54,1088132,10.13,10.54,10.115,10.54,1088132,0.0,1.0
2023-08-25,10.07,10.26,10.04,10.13,1842788,10.07,10.26,10.04,10.13,1842788,0.0,1.0
2023-08-28,10.27,10.31,10.05,10.08,1792544,10.27,10.31,10.05,10.08,1792544,0.0,1.0
2023-08-29,10.22,10.38,10.15,10.22,1490459,10.22,10.38,10.15,10.22,1490459,0.0,1.0
2023-08-30,10.7,10.7,10.19,10.21,1613884,10.7,10.7,10.19,10.21,1613884,0.0,1.0
2023-08-31,10.68,10.83,10.6229,10.72,1952227,10.68,10.83,10.6229,10.72,1952227,0.0,1.0
2023-09-01,10.6,10.78,10.5,10.75,1074640,10.6,10.78,10.5,10.75,1074640,0.0,1.0
2023-09-05,10.29,10.61,10.24,10.61,1110401,10.29,10.61,10.24,10.61,1110401,0.0,1.0
2023-09-06,10.37,10.425,10.25,10.32,729173,10.37,10.425,10.25,10.32,729173,0.0,1.0
2023-09-07,10.27,10.37,10.17,10.37,704443,10.27,10.37,10.17,10.37,704443,0.0,1.0
2023-09-08,10.18,10.24,10.02,10.24,978480,10.18,10.24,10.02,10.24,978480,0.0,1.0
2023-09-11,10.06,10.25,10.02,10.25,786661,10.06,10.25,10.02,10.25,786661,0.0,1.0
2023-09-12,9.92,10.14,9.785,9.9,1637600,9.92,10.14,9.785,9.9,1637600,0.0,1.0
2023-09-13,9.59,9.92,9.58,9.89,1652097,9.59,9.92,9.58,9.89,1652097,0.0,1.0
2023-09-14,9.89,9.92,9.5037,9.61,2091500,9.89,9.92,9.5037,9.61,2091500,0.0,1.0
2023-09-15,9.71,10.057,9.625,9.94,2934415,9.71,10.057,9.625,9.94,2934415,0.0,1.0
2023-09-18,9.85,9.925,9.495,9.71,2231671,9.85,9.925,9.495,9.71,2231671,0.0,1.0
2023-09-19,9.64,9.9,9.56,9.83,1224515,9.64,9.9,9.56,9.83,1224515,0.0,1.0
2023-09-20,9.54,9.73,9.54,9.7,1281346,9.54,9.73,9.54,9.7,1281346,0.0,1.0
2023-09-21,9.57,9.695,9.38,9.45,2116213,9.57,9.695,9.38,9.45,2116213,0.0,1.0
2023-09-22,9.44,9.69,9.395,9.61,858373,9.44,9.69,9.395,9.61,858373,0.0,1.0
2023-09-25,9.61,9.655,9.36,9.39,1495753,9.61,9.655,9.36,9.39,1495753,0.0,1.0
2023-09-26,9.38,9.54,9.35,9.52,1394605,9.38,9.54,9.35,9.52,1394605,0.0,1.0
2023-09-27,9.37,9.52,9.35,9.43,1966378,9.37,9.52,9.35,9.43,1966378,0.0,1.0
2023-09-28,9.45,9.48,9.37,9.39,1846300,9.45,9.48,9.37,9.39,1846300,0.0,1.0
2023-09-29,9.63,9.69,9.48,9.5,3042228,9.63,9.69,9.48,9.5,3042228,0.0,1.0
2023-10-02,9.44,9.775,9.305,9.65,1573985,9.44,9.775,9.305,9.65,1573985,0.0,1.0
2023-10-03,9.25,9.46,9.19,9.39,1205911,9.25,9.46,9.19,9.39,1205911,0.0,1.0
2023-10-04,9.31,9.38,9.02,9.28,1198989,9.31,9.38,9.02,9.28,1198989,0.0,1.0
2023-10-05,9.14,9.4,9.01,9.29,1091684,9.14,9.4,9.01,9.29,1091684,0.0,1.0
2023-10-06,9.18,9.25,8.96,9.07,1265399,9.18,9.25,8.96,9.07,1265399,0.0,1.0
2023-10-09,9.14,9.18,8.8,9.02,2271387,9.14,9.18,8.8,9.02,2271387,0.0,1.0
2023-10-10,9.37,9.59,9.2,9.21,1675528,9.37,9.59,9.2,9.21,1675528,0.0,1.0
2023-10-11,9.3,9.47,9.27,9.38,1432633,9.3,9.47,9.27,9.38,1432633,0.0,1.0
2023-10-12,10.03,10.145,9.05,9.32,4574172,10.03,10.145,9.05,9.32,4574172,0.0,1.0
2023-10-13,9.66,10.11,9.53,10.01,3072800,9.66,10.11,9.53,10.01,3072800,0.0,1.0
2023-10-16,10.43,10.62,9.78,9.78,2526937,10.43,10.62,9.78,9.78,2526937,0.0,1.0
2023-10-17,10.41,10.55,10.195,10.4,1662887,10.41,10.55,10.195,10.4,1662887,0.0,1.0
2023-10-18,10.6,10.66,10.16,10.37,2900744,10.6,10.66,10.16,10.37,2900744,0.0,1.0
2023-10-19,10.93,11.11,10.48,10.48,3697051,10.93,11.11,10.48,10.48,3697051,0.0,1.0
2023-10-20,10.36,10.74,10.28,10.68,3165051,10.36,10.74,10.28,10.68,3165051,0.0,1.0
2023-10-23,10.56,10.7899,10.21,10.36,2279341,10.56,10.7899,10.21,10.36,2279341,0.0,1.0
2023-10-24,10.26,10.71,10.18,10.62,2692180,10.26,10.71,10.18,10.62,2692180,0.0,1.0
2023-10-25,10.3,10.49,10.19,10.22,2281201,10.3,10.49,10.19,10.22,2281201,0.0,1.0
2023-10-26,10.12,10.37,10.06,10.23,3241444,10.12,10.37,10.06,10.23,3241444,0.0,1.0
2023-10-27,9.89,10.49,9.76,10.09,5818411,9.89,10.49,9.76,10.09,5818411,0.0,1.0
2023-10-30,9.73,10.02,9.66,9.97,5054452,9.73,10.02,9.66,9.97,5054452,0.0,1.0
2023-10-31,10.79,11.26,9.18,9.31,4920446,10.79,11.26,9.18,9.31,4920446,0.0,1.0
2023-11-01,10.45,10.91,10.31,10.79,2916090,10.45,10.91,10.31,10.79,2916090,0.0,1.0
2023-11-02,10.4,10.805,10.22,10.53,1656777,10.4,10.805,10.22,10.53,1656777,0.0,1.0
2023-11-03,10.87,10.96,10.55,10.66,1752317,10.87,10.96,10.55,10.66,1752317,0.0,1.0
2023-11-06,11.03,11.05,10.815,10.93,2041678,11.03,11.05,10.815,10.93,2041678,0.0,1.0
2023-11-07,11.0,11.0099,10.745,10.97,1863872,11.0,11.0099,10.745,10.97,1863872,0.0,1.0
2023-11-08,10.9,11.05,10.79,10.99,1274528,10.9,11.05,10.79,10.99,1274528,0.0,1.0
2023-11-09,10.65,11.1,10.585,11.0,1582858,10.65,11.1,10.585,11.0,1582858,0.0,1.0
2023-11-10,10.72,10.83,10.475,10.65,882602,10.72,10.83,10.475,10.65,882602,0.0,1.0
2023-11-13,10.61,10.67,10.5,10.64,739319,10.61,10.67,10.5,10.64,739319,0.0,1.0
2023-11-14,11.15,11.285,10.84,10.9,1217329,11.15,11.285,10.84,10.9,1217329,0.0,1.0
2023-11-15,10.98,11.455,10.97,11.18,1276044,10.98,11.455,10.97,11.18,1276044,0.0,1.0
2023-11-16,10.72,10.935,10.676,10.93,1256051,10.72,10.935,10.676,10.93,1256051,0.0,1.0
2023-11-17,11.06,11.15,10.63,10.81,1329158,11.06,11.15,10.63,10.81,1329158,0.0,1.0
2023-11-20,10.91,11.175,10.82,11.1,1601498,10.91,11.175,10.82,11.1,1601498,0.0,1.0
2023-11-21,10.85,11.015,10.795,10.87,1236090,10.85,11.015,10.795,10.87,1236090,0.0,1.0
2023-11-22,10.98,11.075,10.885,10.96,755494,10.98,11.075,10.885,10.96,755494,0.0,1.0
2023-11-24,10.97,11.06,10.9,10.94,255676,10.97,11.06,10.9,10.94,255676,0.0,1.0
2023-11-27,10.92,11.04,10.8,10.92,777509,10.92,11.04,10.8,10.92,777509,0.0,1.0
2023-11-28,10.93,11.02,10.78,10.88,804502,10.93,11.02,10.78,10.88,804502,0.0,1.0
2023-11-29,11.13,11.175,10.93,10.93,1266056,11.13,11.175,10.93,10.93,1266056,0.0,1.0
2023-11-30,11.06,11.3,10.91,11.21,1344346,11.06,11.3,10.91,11.21,1344346,0.0,1.0
2023-12-01,11.18,11.28,10.95,11.06,882210,11.18,11.28,10.95,11.06,882210,0.0,1.0
2023-12-04,10.79,11.34,10.69,11.17,1456507,10.79,11.34,10.69,11.17,1456507,0.0,1.0
2023-12-05,10.26,10.77,9.75,10.77,5762323,10.26,10.77,9.75,10.77,5762323,0.0,1.0
2023-12-06,10.13,10.535,10.12,10.39,1206157,10.13,10.535,10.12,10.39,1206157,0.0,1.0
2023-12-07,10.33,10.48,10.0101,10.19,1016805,10.33,10.48,10.0101,10.19,1016805,0.0,1.0
2023-12-08,10.51,10.65,10.05,10.32,1509840,10.51,10.65,10.05,10.32,1509840,0.0,1.0
2023-12-11,10.56,10.63,10.27,10.47,1554208,10.56,10.63,10.27,10.47,1554208,0.0,1.0
2023-12-12,10.14,10.54,10.11,10.51,1419790,10.14,10.54,10.11,10.51,1419790,0.0,1.0
2023-12-13,10.52,10.9,10.14,10.44,3482772,10.52,10.9,10.14,10.44,3482772,0.0,1.0
2023-12-14,10.9,11.38,10.46,10.94,3017083,10.9,11.38,10.46,10.94,3017083,0.0,1.0
2023-12-15,10.97,11.12,10.74,11.04,4067923,10.97,11.12,10.74,11.04,4067923,0.0,1.0
2023-12-18,11.07,11.15,10.82,11.07,1349459,11.07,11.15,10.82,11.07,1349459,0.0,1.0
2023-12-19,11.45,11.5,11.06,11.2,2115382,11.45,11.5,11.06,11.2,2115382,0.0,1.0
2023-12-20,11.89,12.23,11.4,11.47,3082769,11.89,12.23,11.4,11.47,3082769,0.0,1.0
2023-12-21,12.29,12.775,12.0,12.16,4592198,12.29,12.775,12.0,12.16,4592198,0.0,1.0
2023-12-22,12.36,12.42,12.065,12.37,1482197,12.36,12.42,12.065,12.37,1482197,0.0,1.0
2023-12-26,12.51,12.545,12.33,12.39,915073,12.51,12.545,12.33,12.39,915073,0.0,1.0
2023-12-27,12.55,12.84,12.465,12.6,1851262,12.55,12.84,12.465,12.6,1851262,0.0,1.0
2023-12-28,12.93,12.94,12.5,12.59,1859124,12.93,12.94,12.5,12.59,1859124,0.0,1.0
2023-12-29,13.04,13.155,12.79,12.91,2419716,13.04,13.155,12.79,12.91,2419716,0.0,1.0
2024-01-02,13.18,13.345,13.02,13.05,2817230,13.18,13.345,13.02,13.05,2817230,0.0,1.0
2024-01-03,12.09,13.045,11.64,12.96,5408672,12.09,13.045,11.64,12.96,5408672,0.0,1.0
2024-01-04,12.51,12.58,12.03,12.15,2242452,12.51,12.58,12.03,12.15,2242452,0.0,1.0
2024-01-05,12.52,12.645,12.32,12.48,1372726,12.52,12.645,12.32,12.48,1372726,0.0,1.0
2024-01-08,12.75,12.86,12.375,12.47,1777833,12.75,12.86,12.375,12.47,1777833,0.0,1.0
2024-01-09,12.76,12.8,12.525,12.6,1451574,12.76,12.8,12.525,12.6,1451574,0.0,1.0
2024-01-10,12.44,12.73,12.33,12.69,1336237,12.44,12.73,12.33,12.69,1336237,0.0,1.0
2024-01-11,12.23,12.395,11.96,12.38,1809642,12.23,12.395,11.96,12.38,1809642,0.0,1.0
2024-01-12,12.17,12.4,12.15,12.37,907615,12.17,12.4,12.15,12.37,907615,0.0,1.0
2024-01-16,11.98,12.085,11.91,12.01,1154542,11.98,12.085,11.91,12.01,1154542,0.0,1.0
2024-01-17,11.93,11.97,11.66,11.83,1036987,11.93,11.97,11.66,11.83,1036987,0.0,1.0
2024-01-18,11.84,12.0,11.75,12.0,1273664,11.84,12.0,11.75,12.0,1273664,0.0,1.0
2024-01-19,11.5,11.88,11.47,11.88,1896018,11.5,11.88,11.47,11.88,1896018,0.0,1.0
2024-01-22,11.66,11.67,11.305,11.5,3200335,11.66,11.67,11.305,11.5,3200335,0.0,1.0
2024-01-23,11.59,12.0,11.475,11.82,1609350,11.59,12.0,11.475,11.82,1609350,0.0,1.0
2024-01-24,11.56,11.72,11.53,11.71,853403,11.56,11.72,11.53,11.71,853403,0.0,1.0
2024-01-25,11.18,11.45,11.07,11.35,2136053,11.18,11.45,11.07,11.35,2136053,0.0,1.0
2024-01-26,11.25,11.335,11.17,11.2,1871804,11.25,11.335,11.17,11.2,1871804,0.0,1.0
2024-01-29,11.64,11.68,11.275,11.29,2695749,11.64,11.68,11.275,11.29,2695749,0.0,1.0
2024-01-30,11.85,12.39,11.255,11.66,10029343,11.85,12.39,11.255,11.66,10029343,0.0,1.0
2024-01-31,11.7,11.85,11.38,11.71,3002953,11.7,11.85,11.38,11.71,3002953,0.0,1.0
2024-02-01,12.59,12.75,11.79,11.79,6891296,12.59,12.75,11.79,11.79,6891296,0.0,1.0
2024-02-02,13.14,13.305,12.48,12.58,3913754,13.14,13.305,12.48,12.58,3913754,0.0,1.0
2024-02-05,12.75,13.22,12.73,13.07,2469747,12.75,13.22,12.73,13.07,2469747,0.0,1.0
2024-02-06,13.11,13.24,12.73,12.75,2044131,13.11,13.24,12.73,12.75,2044131,0.0,1.0
2024-02-07,12.94,13.465,12.875,13.17,1735007,12.94,13.465,12.875,13.17,1735007,0.0,1.0
2024-02-08,13.0,13.2493,12.91,12.94,1453367,13.0,13.2493,12.91,12.94,1453367,0.0,1.0
2024-02-09,13.7,13.715,13.03,13.03,2140124,13.7,13.715,13.03,13.03,2140124,0.0,1.0
2024-02-12,14.04,14.09,13.68,13.68,1979273,14.04,14.09,13.68,13.68,1979273,0.0,1.0
2024-02-13,13.24,13.69,13.1501,13.46,1810241,13.24,13.69,13.1501,13.46,1810241,0.0,1.0
2024-02-14,14.05,14.175,13.295,13.32,2039670,14.05,14.175,13.295,13.32,2039670,0.0,1.0
2024-02-15,13.67,14.16,13.56,14.1,2464571,13.67,14.16,13.56,14.1,2464571,0.0,1.0
2024-02-16,13.67,13.79,13.4,13.6,1571652,13.67,13.79,13.4,13.6,1571652,0.0,1.0
2024-02-20,13.45,13.68,13.385,13.43,1189500,13.45,13.68,13.385,13.43,1189500,0.0,1.0
2024-02-21,13.38,13.44,13.24,13.28,1051420,13.38,13.44,13.24,13.28,1051420,0.0,1.0
2024-02-22,13.43,13.54,13.32,13.41,2072276,13.43,13.54,13.32,13.41,2072276,0.0,1.0
2024-02-23,13.26,13.45,13.16,13.44,882661,13.26,13.45,13.16,13.44,882661,0.0,1.0
2024-02-26,13.31,13.6,13.19,13.19,1020990,13.31,13.6,13.19,13.19,1020990,0.0,1.0
2024-02-27,13.16,13.4,13.08,13.4,1477732,13.16,13.4,13.08,13.4,1477732,0.0,1.0
2024-02-28,12.9,13.16,12.8,13.04,1786287,12.9,13.16,12.8,13.04,1786287,0.0,1.0
2024-02-29,13.13,13.29,12.99,13.2,1787581,13.13,13.29,12.99,13.2,1787581,0.0,1.0
2024-03-01,13.37,13.84,13.15,13.15,1579213,13.37,13.84,13.15,13.15,1579213,0.0,1.0
2024-03-04,13.1,13.48,13.07,13.435,977273,13.1,13.48,13.07,13.435,977273,0.0,1.0
2024-03-05,12.96,13.175,12.84,12.96,1162945,12.96,13.175,12.84,12.96,1162945,0.0,1.0
2024-03-06,12.98,13.105,12.87,12.98,1092944,12.98,13.105,12.87,12.98,1092944,0.0,1.0
2024-03-07,12.93,13.06,12.74,12.92,1022738,12.93,13.06,12.74,12.92,1022738,0.0,1.0
2024-03-08,13.06,13.22,12.98,13.06,1018612,13.06,13.22,12.98,13.06,1018612,0.0,1.0
2024-03-11,13.02,13.19,12.95,13.04,742876,13.02,13.19,12.95,13.04,742876,0.0,1.0
2024-03-12,12.96,13.24,12.945,13.09,949862,12.96,13.24,12.945,13.09,949862,0.0,1.0
2024-03-13,12.94,13.06,12.73,12.89,1005390,12.94,13.06,12.73,12.89,1005390,0.0,1.0
2024-03-14,12.86,13.01,12.785,12.95,864682,12.86,13.01,12.785,12.95,864682,0.0,1.0
2024-03-15,12.55,13.03,12.35,12.8,1784101,12.55,13.03,12.35,12.8,1784101,0.0,1.0
2024-03-18,12.4,12.57,12.355,12.45,1343413,12.4,12.57,12.355,12.45,1343413,0.0,1.0
2024-03-19,12.63,12.67,12.32,12.35,982747,12.63,12.67,12.32,12.35,982747,0.0,1.0
2024-03-20,12.93,12.94,12.395,12.63,1310632,12.93,12.94,12.395,12.63,1310632,0.0,1.0
2024-03-21,13.3,13.615,12.9,12.98,1571626,13.3,13.615,12.9,12.98,1571626,0.0,1.0
2024-03-22,13.19,13.39,13.09,13.26,913287,13.19,13.39,13.09,13.26,913287,0.0,1.0
2024-03-25,12.95,13.405,12.89,13.2,804939,12.95,13.405,12.89,13.2,804939,0.0,1.0
2024-03-26,13.08,13.36,13.05,13.05,869168,13.08,13.36,13.05,13.05,869168,0.0,1.0
2024-03-27,13.52,13.54,13.15,13.16,1217048,13.52,13.54,13.15,13.16,1217048,0.0,1.0
2024-03-28,13.44,13.6,13.35,13.52,979083,13.44,13.6,13.35,13.52,979083,0.0,1.0
2024-04-01,13.06,13.68,12.93,13.47,1293319,13.06,13.68,12.93,13.47,1293319,0.0,1.0
2024-04-02,12.91,13.11,12.87,12.94,1087131,12.91,13.11,12.87,12.94,1087131,0.0,1.0
2024-04-03,13.3,13.385,12.79,12.79,1055864,13.3,13.385,12.79,12.79,1055864,0.0,1.0
2024-04-04,13.04,13.53,12.99,13.5,1147847,13.04,13.53,12.99,13.5,1147847,0.0,1.0
2024-04-05,12.94,13.07,12.825,13.0,797843,12.94,13.07,12.825,13.0,797843,0.0,1.0
2024-04-08,13.14,13.15,12.96,12.98,630617,13.14,13.15,12.96,12.98,630617,0.0,1.0
2024-04-09,11.22,12.36,10.905,12.21,6594485,11.22,12.36,10.905,12.21,6594485,0.0,1.0
2024-04-10,10.94,11.315,10.9201,11.1,5193488,10.94,11.315,10.9201,11.1,5193488,0.0,1.0
2024-04-11,10.91,11.02,10.53,11.02,3200518,10.91,11.02,10.53,11.02,3200518,0.0,1.0
2024-04-12,10.56,10.84,10.47,10.76,3287684,10.56,10.84,10.47,10.76,3287684,0.0,1.0
2024-04-15,10.33,10.65,10.27,10.59,2506673,10.33,10.65,10.27,10.59,2506673,0.0,1.0
2024-04-16,10.23,10.34,10.1,10.26,1733908,10.23,10.34,10.1,10.26,1733908,0.0,1.0
2024-04-17,10.03,10.4,9.98,10.25,1750593,10.03,10.4,9.98,10.25,1750593,0.0,1.0
2024-04-18,9.99,10.115,9.925,10.01,1706682,9.99,10.115,9.925,10.01,1706682,0.0,1.0
2024-04-19,9.68,10.02,9.62,9.93,1797980,9.68,10.02,9.62,9.93,1797980,0.0,1.0
2024-04-22,9.7,9.805,9.525,9.78,1872841,9.7,9.805,9.525,9.78,1872841,0.0,1.0
2024-04-23,9.58,9.83,9.53,9.64,1605222,9.58,9.83,9.53,9.64,1605222,0.0,1.0
2024-04-24,9.43,9.6,9.33,9.57,1696108,9.43,9.6,9.33,9.57,1696108,0.0,1.0
2024-04-25,9.2,9.355,9.125,9.28,3202583,9.2,9.355,9.125,9.28,3202583,0.0,1.0
2024-04-26,9.2,9.55,9.1,9.22,7936060,9.2,9.55,9.1,9.22,7936060,0.0,1.0
2024-04-29,9.4,9.53,9.165,9.34,2342896,9.4,9.53,9.165,9.34,2342896,0.0,1.0
2024-04-30,10.74,12.11,10.5,11.85,7374787,10.74,12.11,10.5,11.85,7374787,0.0,1.0
2024-05-01,11.09,11.4,10.6,10.7,3082665,11.09,11.4,10.6,10.7,3082665,0.0,1.0
2024-05-02,11.1,11.2088,10.815,11.12,1998943,11.1,11.2088,10.815,11.12,1998943,0.0,1.0
2024-05-03,10.96,11.3,10.91,11.3,1951982,10.96,11.3,10.91,11.3,1951982,0.0,1.0
2024-05-06,10.84,11.16,10.78,11.09,1106043,10.84,11.16,10.78,11.09,1106043,0.0,1.0
2024-05-07,10.85,10.985,10.81,10.83,1252805,10.85,10.985,10.81,10.83,1252805,0.0,1.0
2024-05-08,10.96,11.05,10.71,10.81,1027075,10.96,11.05,10.71,10.81,1027075,0.0,1.0
2024-05-09,11.35,11.405,11.01,11.01,1381267,11.35,11.405,11.01,11.01,1381267,0.0,1.0
2024-05-10,11.39,11.405,11.16,11.36,1104386,11.39,11.405,11.16,11.36,1104386,0.0,1.0
2024-05-13,11.36,11.54,11.28,11.42,968692,11.36,11.54,11.28,11.42,968692,0.0,1.0
2024-05-14,11.39,11.615,11.37,11.53,1110875,11.39,11.615,11.37,11.53,1110875,0.0,1.0
2024-05-15,11.3,11.41,11.08,11.36,1147032,11.3,11.41,11.08,11.36,1147032,0.0,1.0
2024-05-16,11.67,11.75,11.32,11.32,1344134,11.67,11.75,11.32,11.32,1344134,0.0,1.0
2024-05-17,11.63,11.72,11.515,11.67,1029972,11.63,11.72,11.515,11.67,1029972,0.0,1.0
2024-05-20,11.67,11.8,11.61,11.72,1042003,11.67,11.8,11.61,11.72,1042003,0.0,1.0
2024-05-21,11.58,11.68,11.465,11.64,1027228,11.58,11.68,11.465,11.64,1027228,0.0,1.0
2024-05-22,11.71,11.75,11.57,11.59,796581,11.71,11.75,11.57,11.59,796581,0.0,1.0
2024-05-23,11.49,11.73,11.41,11.69,929551,11.49,11.73,11.41,11.69,929551,0.0,1.0
2024-05-24,11.91,11.93,11.54,11.6,734788,11.91,11.93,11.54,11.6,734788,0.0,1.0
2024-05-28,12.02,12.13,11.81,12.0,930899,12.02,12.13,11.81,12.0,930899,0.0,1.0
2024-05-29,11.83,12.035,11.82,11.91,653743,11.83,12.035,11.82,11.91,653743,0.0,1.0
2024-05-30,12.15,12.2,11.88,11.93,1085161,12.15,12.2,11.88,11.93,1085161,0.0,1.0
2024-05-31,12.23,12.265,11.96,12.17,1387640,12.23,12.265,11.96,12.17,1387640,0.0,1.0
2024-06-03,12.31,12.43,12.175,12.23,925058,12.31,12.43,12.175,12.23,925058,0.0,1.0
2024-06-04,11.88,12.22,11.835,12.2,957436,11.88,12.22,11.835,12.2,957436,0.0,1.0
2024-06-05,11.82,12.07,11.625,11.9,1057382,11.82,12.07,11.625,11.9,1057382,0.0,1.0
2024-06-06,11.72,11.83,11.59,11.75,879064,11.72,11.83,11.59,11.75,879064,0.0,1.0
2024-06-07,11.49,11.69,11.48,11.64,892239,11.49,11.69,11.48,11.64,892239,0.0,1.0
2024-06-10,11.26,11.36,11.1401,11.35,619277,11.26,11.36,11.1401,11.35,619277,0.0,1.0
2024-06-11,11.23,11.34,11.12,11.21,890759,11.23,11.34,11.12,11.21,890759,0.0,1.0
2024-06-12,11.39,11.705,11.31,11.42,691194,11.39,11.705,11.31,11.42,691194,0.0,1.0
2024-06-13,11.29,11.425,11.19,11.39,1171154,11.29,11.425,11.19,11.39,1171154,0.0,1.0
2024-06-14,11.26,11.32,11.13,11.29,713223,11.26,11.32,11.13,11.29,713223,0.0,1.0
2024-06-17,11.45,11.505,11.255,11.37,852377,11.45,11.505,11.255,11.37,852377,0.0,1.0
2024-06-18,11.09,11.5,11.07,11.46,841118,11.09,11.5,11.07,11.46,841118,0.0,1.0
2024-06-20,11.2,11.3,10.97,11.0,713890,11.2,11.3,10.97,11.0,713890,0.0,1.0
2024-06-21,11.51,11.55,11.21,11.21,1434941,11.51,11.55,11.21,11.21,1434941,0.0,1.0
2024-06-24,11.51,11.73,11.425,11.52,776685,11.51,11.73,11.425,11.52,776685,0.0,1.0
2024-06-25,11.62,11.69,11.41,11.46,663711,11.62,11.69,11.41,11.46,663711,0.0,1.0
2024-06-26,11.56,11.72,11.505,11.52,947736,11.56,11.72,11.505,11.52,947736,0.0,1.0
2024-06-27,11.71,11.72,11.545,11.6,677201,11.71,11.72,11.545,11.6,677201,0.0,1.0
2024-06-28,11.77,11.905,11.74,11.81,2654431,11.77,11.905,11.74,11.81,2654431,0.0,1.0
2024-07-01,11.87,11.91,11.73,11.77,763862,11.87,11.91,11.73,11.77,763862,0.0,1.0
2024-07-02,11.91,11.92,11.76,11.83,663683,11.91,11.92,11.76,11.83,663683,0.0,1.0
2024-07-03,11.95,12.02,11.83,11.92,686296,11.95,12.02,11.83,11.92,686296,0.0,1.0
2024-07-05,11.83,11.96,11.755,11.95,544852,11.83,11.96,11.755,11.95,544852,0.0,1.0
2024-07-08,12.03,12.185,11.93,11.93,1082973,12.03,12.185,11.93,11.93,1082973,0.0,1.0
2024-07-09,12.04,12.17,11.99,12.09,1250437,12.04,12.17,11.99,12.09,1250437,0.0,1.0
2024-07-10,12.04,12.09,11.92,11.95,1311797,12.04,12.09,11.92,11.95,1311797,0.0,1.0
2024-07-11,12.0,12.22,11.98,12.1,1814387,12.0,12.22,11.98,12.1,1814387,0.0,1.0
2024-07-12,11.91,12.07,11.82,12.03,1302649,11.91,12.07,11.82,12.03,1302649,0.0,1.0
2024-07-15,12.32,12.32,11.89,12.03,1780889,12.32,12.32,11.89,12.03,1780889,0.0,1.0
2024-07-16,12.58,12.69,12.34,12.4,1373227,12.58,12.69,12.34,12.4,1373227,0.0,1.0
2024-07-17,12.6,12.73,12.51,12.51,1698828,12.6,12.73,12.51,12.51,1698828,0.0,1.0
2024-07-18,12.42,12.76,12.31,12.69,1109948,12.42,12.76,12.31,12.69,1109948,0.0,1.0
2024-07-19,12.28,12.46,12.27,12.46,574817,12.28,12.46,12.27,12.46,574817,0.0,1.0
2024-07-22,12.57,12.625,12.21,12.29,680025,12.57,12.625,12.21,12.29,680025,0.0,1.0
2024-07-23,12.46,12.57,12.385,12.53,846844,12.46,12.57,12.385,12.53,846844,0.0,1.0
2024-07-24,11.96,12.52,11.91,12.35,1066147,11.96,12.52,11.91,12.35,1066147,0.0,1.0
2024-07-25,11.89,12.15,11.87,12.04,1244995,11.89,12.15,11.87,12.04,1244995,0.0,1.0
2024-07-26,12.04,12.1725,11.97,12.01,1166824,12.04,12.1725,11.97,12.01,1166824,0.0,1.0
2024-07-29,11.75,12.11,11.7,12.11,1960766,11.75,12.11,11.7,12.11,1960766,0.0,1.0
2024-07-30,14.24,15.31,13.64,14.81,6780707,14.24,15.31,13.64,14.81,6780707,0.0,1.0
2024-07-31,14.66,14.88,14.21,14.32,3270337,14.66,14.88,14.21,14.32,3270337,0.0,1.0
2024-08-01,14.5,14.7,14.005,14.7,1905127,14.5,14.7,14.005,14.7,1905127,0.0,1.0
2024-08-02,13.92,14.3785,13.79,14.07,1925564,13.92,14.3785,13.79,14.07,1925564,0.0,1.0
2024-08-05,13.13,13.605,13.05,13.13,1487814,13.13,13.605,13.05,13.13,1487814,0.0,1.0
2024-08-06,13.28,13.54,12.95,13.25,982584,13.28,13.54,12.95,13.25,982584,0.0,1.0
2024-08-07,12.89,13.54,12.86,13.54,974330,12.89,13.54,12.86,13.54,974330,0.0,1.0
2024-08-08,13.28,13.345,12.98,13.09,754248,13.28,13.345,12.98,13.09,754248,0.0,1.0
2024-08-09,13.13,13.24,13.025,13.24,660795,13.13,13.24,13.025,13.24,660795,0.0,1.0
2024-08-12,13.23,13.23,13.0,13.12,583915,13.23,13.23,13.0,13.12,583915,0.0,1.0
2024-08-13,13.54,13.58,13.2,13.24,775526,13.54,13.58,13.2,13.24,775526,0.0,1.0
2024-08-14,13.67,13.955,13.5,13.61,657189,13.67,13.955,13.5,13.61,657189,0.0,1.0
2024-08-15,14.01,14.265,13.955,14.1,1081428,14.01,14.265,13.955,14.1,1081428,0.0,1.0
2024-08-16,13.98,14.2,13.94,13.97,1304651,13.98,14.2,13.94,13.97,1304651,0.0,1.0
2024-08-19,14.08,14.14,13.965,14.03,856007,14.08,14.14,13.965,14.03,856007,0.0,1.0
2024-08-20,13.92,14.11,13.91,14.1,571553,13.92,14.11,13.91,14.1,571553,0.0,1.0
2024-08-21,13.97,14.035,13.85,13.94,641046,13.97,14.035,13.85,13.94,641046,0.0,1.0
2024-08-22,13.72,14.035,13.69,14.0,426211,13.72,14.035,13.69,14.0,426211,0.0,1.0
2024-08-23,14.41,14.44,13.75,13.8,999965,14.41,14.44,13.75,13.8,999965,0.0,1.0
2024-08-26,14.48,14.495,14.23,14.46,699870,14.48,14.495,14.23,14.46,699870,0.0,1.0
2024-08-27,14.34,14.42,14.17,14.27,572060,14.34,14.42,14.17,14.27,572060,0.0,1.0
2024-08-28,14.25,14.425,14.1,14.27,787918,14.25,14.425,14.1,14.27,787918,0.0,1.0
2024-08-29,14.66,14.8,14.32,14.32,710540,14.66,14.8,14.32,14.32,710540,0.0,1.0
2024-08-30,14.45,14.77,14.43,14.68,1056715,14.45,14.77,14.43,14.68,1056715,0.0,1.0
2024-09-03,14.16,14.42,14.12,14.32,988639,14.16,14.42,14.12,14.32,988639,0.0,1.0
2024-09-04,14.06,14.22,13.96,14.14,656988,14.06,14.22,13.96,14.14,656988,0.0,1.0
2024-09-05,13.91,14.185,13.91,14.13,944530,13.91,14.185,13.91,14.13,944530,0.0,1.0
2024-09-06,13.32,13.91,13.13,13.88,1233944,13.32,13.91,13.13,13.88,1233944,0.0,1.0
2024-09-09,13.36,13.6,13.05,13.34,757855,13.36,13.6,13.05,13.34,757855,0.0,1.0
2024-09-10,13.58,13.76,13.35,13.42,2032280,13.58,13.76,13.35,13.42,2032280,0.0,1.0
2024-09-11,13.84,14.005,13.4,13.48,2744512,13.84,14.005,13.4,13.48,2744512,0.0,1.0
2024-09-12,13.81,13.96,13.72,13.96,1180926,13.81,13.96,13.72,13.96,1180926,0.0,1.0
2024-09-13,13.41,13.975,13.355,13.85,2399569,13.41,13.975,13.355,13.85,2399569,0.0,1.0
2024-09-16,13.45,13.52,13.19,13.41,728191,13.45,13.52,13.19,13.41,728191,0.0,1.0
2024-09-17,13.59,13.75,13.46,13.5,674711,13.59,13.75,13.46,13.5,674711,0.0,1.0
2024-09-18,13.59,13.87,13.35,13.57,1151215,13.59,13.87,13.35,13.57,1151215,0.0,1.0
2024-09-19,14.13,14.15,13.593,13.96,1078254,14.13,14.15,13.593,13.96,1078254,0.0,1.0
2024-09-20,14.05,14.26,13.98,14.06,2163280,14.05,14.26,13.98,14.06,2163280,0.0,1.0
2024-09-23,14.24,14.435,14.17,14.22,656505,14.24,14.435,14.17,14.22,656505,0.0,1.0
2024-09-24,14.4,14.5,14.15,14.25,880940,14.4,14.5,14.15,14.25,880940,0.0,1.0
2024-09-25,14.23,14.505,14.21,14.38,858908,14.23,14.505,14.21,14.38,858908,0.0,1.0
2024-09-26,14.48,14.5,14.31,14.41,841609,14.48,14.5,14.31,14.41,841609,0.0,1.0
2024-09-27,14.49,14.78,14.465,14.63,1077227,14.49,14.78,14.465,14.63,1077227,0.0,1.0
2024-09-30,14.57,14.75,14.28,14.4,1018867,14.57,14.75,14.28,14.4,1018867,0.0,1.0
2024-10-01,13.95,14.58,13.92,14.58,689362,13.95,14.58,13.92,14.58,689362,0.0,1.0
2024-10-02,13.89,14.05,13.8,13.84,583718,13.89,14.05,13.8,13.84,583718,0.0,1.0
2024-10-03,13.73,13.85,13.55,13.76,696673,13.73,13.85,13.55,13.76,696673,0.0,1.0
2024-10-04,13.76,13.9798,13.71,13.95,639933,13.76,13.9798,13.71,13.95,639933,0.0,1.0
2024-10-07,13.24,13.72,13.195,13.63,985800,13.24,13.72,13.195,13.63,985800,0.0,1.0
2024-10-08,13.37,13.71,13.2899,13.31,767363,13.37,13.71,13.2899,13.31,767363,0.0,1.0
2024-10-09,13.59,13.69,13.28,13.37,729793,13.59,13.69,13.28,13.37,729793,0.0,1.0
2024-10-10,13.46,13.5541,13.36,13.55,545003,13.46,13.5541,13.36,13.55,545003,0.0,1.0
2024-10-11,13.67,13.685,13.46,13.46,376513,13.67,13.685,13.46,13.46,376513,0.0,1.0
2024-10-14,13.78,13.79,13.57,13.71,403820,13.78,13.79,13.57,13.71,403820,0.0,1.0
2024-10-15,14.16,14.365,13.79,13.92,1002292,14.16,14.365,13.79,13.92,1002292,0.0,1.0
2024-10-16,14.3,14.34,14.165,14.28,566945,14.3,14.34,14.165,14.28,566945,0.0,1.0
2024-10-17,14.43,14.505,14.24,14.3,471466,14.43,14.505,14.24,14.3,471466,0.0,1.0
2024-10-18,14.45,14.55,14.37,14.49,561763,14.45,14.55,14.37,14.49,561763,0.0,1.0
2024-10-21,14.37,14.51,14.3,14.4,446265,14.37,14.51,14.3,14.4,446265,0.0,1.0
2024-10-22,14.54,14.59,14.21,14.3,447908,14.54,14.59,14.21,14.3,447908,0.0,1.0
2024-10-23,14.45,14.5699,14.24,14.54,538554,14.45,14.5699,14.24,14.54,538554,0.0,1.0
2024-10-24,14.7,14.72,14.42,14.48,573875,14.7,14.72,14.42,14.48,573875,0.0,1.0
2024-10-25,14.78,14.91,14.71,14.82,774451,14.78,14.91,14.71,14.82,774451,0.0,1.0
2024-10-28,14.82,15.46,14.69,14.83,2779207,14.82,15.46,14.69,14.83,2779207,0.0,1.0
2024-10-29,11.1,11.57,10.385,10.93,7263149,11.1,11.57,10.385,10.93,7263149,0.0,1.0
2024-10-30,11.58,11.62,11.06,11.13,2723607,11.58,11.62,11.06,11.13,2723607,0.0,1.0
2024-10-31,11.09,11.55,10.9106,11.54,2245333,11.09,11.55,10.9106,11.54,2245333,0.0,1.0
2024-11-01,10.96,11.155,10.8211,11.05,1759736,10.96,11.155,10.8211,11.05,1759736,0.0,1.0
2024-11-04,11.12,11.4,10.88,10.9,1168252,11.12,11.4,10.88,10.9,1168252,0.0,1.0
2024-11-05,11.63,11.739,11.02,11.08,1308187,11.63,11.739,11.02,11.08,1308187,0.0,1.0
2024-11-06,12.02,12.19,11.4992,12.02,1270366,12.02,12.19,11.4992,12.02,1270366,0.0,1.0
2024-11-07,11.95,12.22,11.85,12.02,808131,11.95,12.22,11.85,12.02,808131,0.0,1.0
2024-11-08,12.05,12.3099,12.01,12.03,1683255,12.05,12.3099,12.01,12.03,1683255,0.0,1.0
2024-11-11,12.54,12.585,12.11,12.2,1000081,12.54,12.585,12.11,12.2,1000081,0.0,1.0
2024-11-12,12.58,12.6,12.345,12.43,1098478,12.58,12.6,12.345,12.43,1098478,0.0,1.0
2024-11-13,12.32,12.59,12.26,12.58,1104713,12.32,12.59,12.26,12.58,1104713,0.0,1.0
2024-11-14,12.4,12.44,12.01,12.36,897320,12.4,12.44,12.01,12.36,897320,0.0,1.0
2024-11-15,11.92,12.4,11.86,12.4,1360774,11.92,12.4,11.86,12.4,1360774,0.0,1.0
2024-11-18,11.95,12.5,11.932,12.5,1007438,11.95,12.5,11.932,12.5,1007438,0.0,1.0
2024-11-19,12.21,12.23,11.53,11.82,879096,12.21,12.23,11.53,11.82,879096,0.0,1.0
2024-11-20,12.08,12.28,12.05,12.21,634646,12.08,12.28,12.05,12.21,634646,0.0,1.0
2024-11-21,12.39,12.44,12.08,12.11,1447995,12.39,12.44,12.08,12.11,1447995,0.0,1.0
2024-11-22,12.47,12.63,12.44,12.49,605738,12.47,12.63,12.44,12.49,605738,0.0,1.0
2024-11-25,12.39,12.815,12.37,12.58,1085267,12.39,12.815,12.37,12.58,1085267,0.0,1.0
2024-11-26,12.48,12.5,12.33,12.34,588987,12.48,12.5,12.33,12.34,588987,0.0,1.0
2024-11-27,12.56,12.6,12.4,12.58,550694,12.56,12.6,12.4,12.58,550694,0.0,1.0
2024-11-29,12.82,12.84,12.6,12.6,465832,12.82,12.84,12.6,12.6,465832,0.0,1.0
2024-12-02,12.94,12.995,12.72,12.8,939630,12.94,12.995,12.72,12.8,939630,0.0,1.0
2024-12-03,12.91,12.97,12.822,12.93,541860,12.91,12.97,12.822,12.93,541860,0.0,1.0
2024-12-04,12.97,13.34,12.89,12.93,742068,12.97,13.34,12.89,12.93,742068,0.0,1.0
2024-12-05,12.83,13.085,12.795,12.96,478134,12.83,13.085,12.795,12.96,478134,0.0,1.0
2024-12-06,12.89,13.1,12.87,12.93,362805,12.89,13.1,12.87,12.93,362805,0.0,1.0
2024-12-09,13.0,13.06,12.72,13.0,675972,13.0,13.06,12.72,13.0,675972,0.0,1.0
2024-12-10,12.94,13.02,12.78,13.0,1345656,12.94,13.02,12.78,13.0,1345656,0.0,1.0
2024-12-11,13.25,13.28,12.995,13.01,950468,13.25,13.28,12.995,13.01,950468,0.0,1.0
2024-12-12,13.36,13.7,13.25,13.25,1809150,13.36,13.7,13.25,13.25,1809150,0.0,1.0
2024-12-13,13.18,13.45,13.045,13.4,1227252,13.18,13.45,13.045,13.4,1227252,0.0,1.0
2024-12-16,13.36,13.45,13.16,13.2,1286319,13.36,13.45,13.16,13.2,1286319,0.0,1.0
2024-12-17,13.22,13.38,13.19,13.33,1166787,13.22,13.38,13.19,13.33,1166787,0.0,1.0
2024-12-18,12.81,13.5,12.7,13.3,3541989,12.81,13.5,12.7,13.3,3541989,0.0,1.0
2024-12-19,13.26,13.34,12.83,12.94,1473389,13.26,13.34,12.83,12.94,1473389,0.0,1.0
2024-12-20,13.32,13.44,12.93,13.0,1849254,13.32,13.44,12.93,13.0,1849254,0.0,1.0
2024-12-23,13.35,13.47,13.16,13.28,748031,13.35,13.47,13.16,13.28,748031,0.0,1.0
2024-12-24,13.44,13.48,13.3016,13.39,227590,13.44,13.48,13.3016,13.39,227590,0.0,1.0
2024-12-26,13.7,13.75,13.36,13.4,731428,13.7,13.75,13.36,13.4,731428,0.0,1.0
2024-12-27,13.45,13.6541,13.3033,13.61,657384,13.45,13.6541,13.3033,13.61,657384,0.0,1.0
2024-12-30,13.24,13.42,13.04,13.3,935282,13.24,13.42,13.04,13.3,935282,0.0,1.0
2024-12-31,13.23,13.43,13.17,13.33,526964,13.23,13.43,13.17,13.33,526964,0.0,1.0
2025-01-02,13.08,13.45,12.99,13.34,764043,13.08,13.45,12.99,13.34,764043,0.0,1.0
2025-01-03,13.55,13.6,13.04,13.09,1393621,13.55,13.6,13.04,13.09,1393621,0.0,1.0
2025-01-06,13.5,13.675,13.455,13.52,1031234,13.5,13.675,13.455,13.52,1031234,0.0,1.0
2025-01-07,13.24,13.54,13.21,13.54,739777,13.24,13.54,13.21,13.54,739777,0.0,1.0
2025-01-08,13.37,13.41,13.11,13.15,1378666,13.37,13.41,13.11,13.15,1378666,0.0,1.0
2025-01-10,12.44,13.11,12.43,12.82,945694,12.44,13.11,12.43,12.82,945694,0.0,1.0
2025-01-13,12.44,12.5,12.27,12.35,756352,12.44,12.5,12.27,12.35,756352,0.0,1.0
2025-01-14,12.36,12.63,12.3,12.55,657174,12.36,12.63,12.3,12.55,657174,0.0,1.0
2025-01-15,12.46,12.775,12.45,12.7,596878,12.46,12.775,12.45,12.7,596878,0.0,1.0
2025-01-16,12.42,12.64,12.41,12.51,625122,12.42,12.64,12.41,12.51,625122,0.0,1.0
2025-01-17,12.4,12.59,12.225,12.59,1049434,12.4,12.59,12.225,12.59,1049434,0.0,1.0
2025-01-21,12.45,12.66,12.43,12.48,1582419,12.45,12.66,12.43,12.48,1582419,0.0,1.0
2025-01-22,12.28,12.79,12.245,12.38,1450183,12.28,12.79,12.245,12.38,1450183,0.0,1.0
2025-01-23,12.24,12.35,12.14,12.27,1286752,12.24,12.35,12.14,12.27,1286752,0.0,1.0
2025-01-24,11.84,12.24,11.82,12.24,732202,11.84,12.24,11.82,12.24,732202,0.0,1.0
2025-01-27,11.56,11.87,11.45,11.64,1309827,11.56,11.87,11.45,11.64,1309827,0.0,1.0
2025-01-28,11.56,11.67,11.445,11.6,754878,11.56,11.67,11.445,11.6,754878,0.0,1.0
2025-01-29,11.39,11.6,11.38,11.53,757023,11.39,11.6,11.38,11.53,757023,0.0,1.0
2025-01-30,11.35,11.85,11.3,11.54,1308794,11.35,11.85,11.3,11.54,1308794,0.0,1.0
2025-01-31,11.28,11.56,11.245,11.41,946305,11.28,11.56,11.245,11.41,946305,0.0,1.0
2025-02-03,11.0,11.15,10.905,11.02,923482,11.0,11.15,10.905,11.02,923482,0.0,1.0
2025-02-04,11.19,11.265,11.0,11.0,723740,11.19,11.265,11.0,11.0,723740,0.0,1.0
2025-02-05,11.4,11.47,11.17,11.17,819172,11.4,11.47,11.17,11.17,819172,0.0,1.0
2025-02-06,11.35,11.51,11.24,11.51,928806,11.35,11.51,11.24,11.51,928806,0.0,1.0
2025-02-07,11.13,11.41,11.07,11.36,1196748,11.13,11.41,11.07,11.36,1196748,0.0,1.0
2025-02-10,11.12,11.24,11.045,11.21,3195068,11.12,11.24,11.045,11.21,3195068,0.0,1.0
2025-02-11,9.42,9.99,8.42,8.49,7074879,9.42,9.99,8.42,8.49,7074879,0.0,1.0
2025-02-12,9.51,9.76,9.22,9.23,2264252,9.51,9.76,9.22,9.23,2264252,0.0,1.0
2025-02-13,9.79,9.92,9.565,9.64,1729884,9.79,9.92,9.565,9.64,1729884,0.0,1.0
2025-02-14,10.06,10.47,9.995,10.235,2592589,10.06,10.47,9.995,10.235,2592589,0.0,1.0
2025-02-18,10.45,10.595,10.08,10.1,2630961,10.45,10.595,10.08,10.1,2630961,0.0,1.0
2025-02-19,10.61,10.84,10.41,10.41,2194786,10.61,10.84,10.41,10.41,2194786,0.0,1.0
2025-02-20,10.65,10.79,10.46,10.6,1880422,10.65,10.79,10.46,10.6,1880422,0.0,1.0
2025-02-21,10.52,10.82,10.5,10.69,1936319,10.52,10.82,10.5,10.69,1936319,0.0,1.0
2025-02-24,10.05,10.59,10.025,10.59,1029588,10.05,10.59,10.025,10.59,1029588,0.0,1.0
2025-02-25,10.08,10.22,9.97,10.22,1015152,10.08,10.22,9.97,10.22,1015152,0.0,1.0
2025-02-26,10.15,10.18,10.04,10.13,666769,10.15,10.18,10.04,10.13,666769,0.0,1.0
2025-02-27,10.24,10.28,10.04,10.22,893353,10.24,10.28,10.04,10.22,893353,0.0,1.0
2025-02-28,10.31,10.33,10.0901,10.17,889817,10.31,10.33,10.0901,10.17,889817,0.0,1.0
2025-03-03,10.36,10.72,10.235,10.32,2019162,10.36,10.72,10.235,10.32,2019162,0.0,1.0
2025-03-04,10.53,10.615,10.16,10.29,1994033,10.53,10.615,10.16,10.29,1994033,0.0,1.0
2025-03-05,10.7,10.73,10.47,10.62,1449011,10.7,10.73,10.47,10.62,1449011,0.0,1.0
2025-03-06,10.5,10.655,10.37,10.63,1035846,10.5,10.655,10.37,10.63,1035846,0.0,1.0
2025-03-07,10.31,10.525,10.06,10.41,1065948,10.31,10.525,10.06,10.41,1065948,0.0,1.0
2025-03-10,9.96,10.26,9.87,10.2,1350996,9.96,10.26,9.87,10.2,1350996,0.0,1.0
2025-03-11,10.37,10.42,9.97,10.0,1358362,10.37,10.42,9.97,10.0,1358362,0.0,1.0
2025-03-12,10.14,10.498,10.13,10.46,892256,10.14,10.498,10.13,10.46,892256,0.0,1.0
2025-03-13,10.3,10.31,10.105,10.13,746602,10.3,10.31,10.105,10.13,746602,0.0,1.0
2025-03-14,10.4,10.5,10.3,10.42,1240961,10.4,10.5,10.3,10.42,1240961,0.0,1.0
2025-03-17,10.54,10.54,10.285,10.38,798288,10.54,10.54,10.285,10.38,798288,0.0,1.0
2025-03-18,10.39,10.47,10.32,10.47,782694,10.39,10.47,10.32,10.47,782694,0.0,1.0
2025-03-19,10.33,10.489,10.31,10.39,865650,10.33,10.489,10.31,10.39,865650,0.0,1.0
2025-03-20,10.34,10.525,10.22,10.25,914523,10.34,10.525,10.22,10.25,914523,0.0,1.0
2025-03-21,10.19,10.32,10.165,10.2,1554178,10.19,10.32,10.165,10.2,1554178,0.0,1.0
2025-03-24,10.37,10.51,10.34,10.41,701922,10.37,10.51,10.34,10.41,701922,0.0,1.0
2025-03-25,10.15,10.43,10.13,10.36,774232,10.15,10.43,10.13,10.36,774232,0.0,1.0
2025-03-26,9.94,10.31,9.89,10.21,782464,9.94,10.31,9.89,10.21,782464,0.0,1.0
2025-03-27,9.77,9.93,9.685,9.88,1293131,9.77,9.93,9.685,9.88,1293131,0.0,1.0
2025-03-28,9.71,9.89,9.47,9.78,1174893,9.71,9.89,9.47,9.78,1174893,0.0,1.0
2025-03-31,9.59,9.64,9.475,9.58,1179195,9.59,9.64,9.475,9.58,1179195,0.0,1.0
2025-04-01,9.54,9.72,9.4,9.59,1439903,9.54,9.72,9.4,9.59,1439903,0.0,1.0
2025-04-02,9.69,9.745,9.48,9.5,1113381,9.69,9.745,9.48,9.5,1113381,0.0,1.0
2025-04-03,8.81,9.36,8.73,9.3,1536762,8.81,9.36,8.73,9.3,1536762,0.0,1.0
2025-04-04,8.33,8.51,8.15,8.5,1240034,8.33,8.51,8.15,8.5,1240034,0.0,1.0
2025-04-07,8.34,8.77,7.91,8.02,1532893,8.34,8.77,7.91,8.02,1532893,0.0,1.0
2025-04-08,8.25,8.69,8.14,8.59,1260287,8.25,8.69,8.14,8.59,1260287,0.0,1.0
2025-04-09,9.13,9.34,8.125,8.18,1312409,9.13,9.34,8.125,8.18,1312409,0.0,1.0
2025-04-10,8.78,9.04,8.6,8.88,1226859,8.78,9.04,8.6,8.88,1226859,0.0,1.0
2025-04-11,8.95,8.985,8.66,8.73,1108395,8.95,8.985,8.66,8.73,1108395,0.0,1.0
2025-04-14,8.96,9.15,8.855,9.13,1059773,8.96,9.15,8.855,9.13,1059773,0.0,1.0
2025-04-15,9.03,9.17,8.93,8.98,1380167,9.03,9.17,8.93,8.98,1380167,0.0,1.0
2025-04-16,8.88,9.05,8.745,8.88,886491,8.88,9.05,8.745,8.88,886491,0.0,1.0
2025-04-17,8.9,8.99,8.765,8.9,1030379,8.9,8.99,8.765,8.9,1030379,0.0,1.0
2025-04-21,8.53,8.8,8.42,8.8,641119,8.53,8.8,8.42,8.8,641119,0.0,1.0
2025-04-22,8.67,8.77,8.585,8.67,1370769,8.67,8.77,8.585,8.67,1370769,0.0,1.0
2025-04-23,8.8,9.13,8.745,8.98,1249327,8.8,9.13,8.745,8.98,1249327,0.0,1.0
2025-04-24,9.07,9.09,8.75,8.77,978390,9.07,9.09,8.75,8.77,978390,0.0,1.0
2025-04-25,9.21,9.235,9.0,9.01,653646,9.21,9.235,9.0,9.01,653646,0.0,1.0
2025-04-28,9.31,9.33,9.145,9.18,1154707,9.31,9.33,9.145,9.18,1154707,0.0,1.0
2025-04-29,9.43,9.56,8.73,9.09,2141330,9.43,9.56,8.73,9.09,2141330,0.0,1.0
2025-04-30,8.98,9.33,8.745,9.26,1340820,8.98,9.33,8.745,9.26,1340820,0.0,1.0
2025-05-01,9.02,9.17,8.975,9.05,944141,9.02,9.17,8.975,9.05,944141,0.0,1.0
2025-05-02,9.0,9.18,8.93,9.13,1710909,9.0,9.18,8.93,9.13,1710909,0.0,1.0
2025-05-05,8.93,9.07,8.86,8.92,967607,8.93,9.07,8.86,8.92,967607,0.0,1.0
2025-05-06,8.92,8.98,8.785,8.84,862678,8.92,8.98,8.785,8.84,862678,0.0,1.0
2025-05-07,8.89,9.0,8.79,8.93,648281,8.89,9.0,8.79,8.93,648281,0.0,1.0
2025-05-08,9.08,9.155,8.965,9.01,680651,9.08,9.155,8.965,9.01,680651,0.0,1.0
2025-05-09,9.08,9.22,9.05,9.1,760053,9.08,9.22,9.05,9.1,760053,0.0,1.0
2025-05-12,9.72,9.755,9.33,9.47,1427870,9.72,9.755,9.33,9.47,1427870,0.0,1.0
2025-05-13,9.73,9.87,9.66,9.72,630344,9.73,9.87,9.66,9.72,630344,0.0,1.0
2025-05-14,9.6,9.8,9.545,9.76,655240,9.6,9.8,9.545,9.76,655240,0.0,1.0
2025-05-15,9.6,9.665,9.525,9.6,573516,9.6,9.665,9.525,9.6,573516,0.0,1.0
2025-05-16,9.54,9.63,9.46,9.61,768742,9.54,9.63,9.46,9.61,768742,0.0,1.0
2025-05-19,9.38,9.46,9.35,9.43,500824,9.38,9.46,9.35,9.43,500824,0.0,1.0
2025-05-20,9.34,9.43,9.3,9.35,498082,9.34,9.43,9.3,9.35,498082,0.0,1.0
2025-05-21,9.24,9.37,9.12,9.19,779040,9.24,9.37,9.12,9.19,779040,0.0,1.0
2025-05-22,9.09,9.285,9.08,9.24,480844,9.09,9.285,9.08,9.24,480844,0.0,1.0
2025-05-23,8.94,8.995,8.905,8.96,613530,8.94,8.995,8.905,8.96,613530,0.0,1.0
2025-05-27,9.14,9.215,8.9836,9.06,524151,9.14,9.215,8.9836,9.06,524151,0.0,1.0
2025-05-28,9.17,9.225,9.06,9.15,576421,9.17,9.225,9.06,9.15,576421,0.0,1.0
2025-05-29,9.19,9.285,9.07,9.27,588271,9.19,9.285,9.07,9.27,588271,0.0,1.0
2025-05-30,9.02,9.13,8.96,9.12,654283,9.02,9.13,8.96,9.12,654283,0.0,1.0
2025-06-02,9.05,9.085,8.95,9.0,708894,9.05,9.085,8.95,9.0,708894,0.0,1.0
2025-06-03,9.46,9.5,9.115,9.15,859578,9.46,9.5,9.115,9.15,859578,0.0,1.0
2025-06-04,9.4,9.5,9.38,9.47,663096,9.4,9.5,9.38,9.47,663096,0.0,1.0
2025-06-05,9.32,9.42,9.27,9.39,427254,9.32,9.42,9.27,9.39,427254,0.0,1.0
2025-06-06,9.49,9.5,9.335,9.5,460503,9.49,9.5,9.335,9.5,460503,0.0,1.0
2025-06-09,9.63,9.65,9.44,9.54,725706,9.63,9.65,9.44,9.54,725706,0.0,1.0
2025-06-10,9.59,9.74,9.57,9.68,495010,9.59,9.74,9.57,9.68,495010,0.0,1.0
2025-06-11,9.18,9.65,9.17,9.65,723427,9.18,9.65,9.17,9.65,723427,0.0,1.0
2025-06-12,9.26,9.4,9.09,9.14,768347,9.26,9.4,9.09,9.14,768347,0.0,1.0
2025-06-13,8.85,9.15,8.83,9.11,872999,8.85,9.15,8.83,9.11,872999,0.0,1.0
2025-06-16,8.91,9.06,8.885,8.98,680572,8.91,9.06,8.885,8.98,680572,0.0,1.0
2025-06-17,8.69,8.96,8.67,8.86,779711,8.69,8.96,8.67,8.86,779711,0.0,1.0
2025-06-18,8.79,8.91,8.71,8.72,1139843,8.79,8.91,8.71,8.72,1139843,0.0,1.0
2025-06-20,8.88,9.01,8.745,8.91,2271075,8.88,9.01,8.745,8.91,2271075,0.0,1.0
2025-06-23,9.06,9.07,8.82,8.87,499239,9.06,9.07,8.82,8.87,499239,0.0,1.0
2025-06-24,9.29,9.34,9.125,9.18,642770,9.29,9.34,9.125,9.18,642770,0.0,1.0
2025-06-25,9.25,9.3631,9.2,9.33,548142,9.25,9.3631,9.2,9.33,548142,0.0,1.0
2025-06-26,9.42,9.455,9.155,9.25,940745,9.42,9.455,9.155,9.25,940745,0.0,1.0
2025-06-27,9.49,9.53,9.31,9.45,3324476,9.49,9.53,9.31,9.45,3324476,0.0,1.0
2025-06-30,9.47,9.65,9.46,9.58,1169792,9.47,9.65,9.46,9.58,1169792,0.0,1.0
2025-07-01,9.82,9.945,9.43,9.44,1557651,9.82,9.945,9.43,9.44,1557651,0.0,1.0
2025-07-02,9.77,9.81,9.62,9.78,857311,9.77,9.81,9.62,9.78,857311,0.0,1.0
2025-07-03,9.81,9.915,9.78,9.82,526830,9.81,9.915,9.78,9.82,526830,0.0,1.0
2025-07-07,10.17,10.2,9.7454,9.79,2384032,10.17,10.2,9.7454,9.79,2384032,0.0,1.0
2025-07-08,9.19,10.06,8.805,10.0,2841520,9.19,10.06,8.805,10.0,2841520,0.0,1.0
2025-07-09,9.455,9.48,9.085,9.21,1235975,9.455,9.48,9.085,9.21,1235975,0.0,1.0
2025-07-10,9.3,9.515,9.3,9.45,1667028,9.3,9.515,9.3,9.45,1667028,0.0,1.0
2025-07-11,9.16,9.39,9.01,9.25,1372398,9.16,9.39,9.01,9.25,1372398,0.0,1.0
2025-07-14,9.24,9.39,9.04,9.13,1336684,9.24,9.39,9.04,9.13,1336684,0.0,1.0
2025-07-15,9.01,9.39,8.91,9.3,1359679,9.01,9.39,8.91,9.3,1359679,0.0,1.0
2025-07-16,9.12,9.15,8.9502,9.1,982885,9.12,9.15,8.9502,9.1,982885,0.0,1.0
2025-07-17,9.34,9.4,9.14,9.15,1552745,9.34,9.4,9.14,9.15,1552745,0.0,1.0
2025-07-18,9.25,9.47,9.235,9.37,860292,9.25,9.47,9.235,9.37,860292,0.0,1.0
2025-07-21,9.23,9.35,9.215,9.29,800156,9.23,9.35,9.215,9.29,800156,0.0,1.0
2025-07-22,9.22,9.29,9.145,9.24,949068,9.22,9.29,9.145,9.24,949068,0.0,1.0
2025-07-23,9.06,9.3,9.05,9.3,821866,9.06,9.3,9.05,9.3,821866,0.0,1.0
2025-07-24,8.89,9.04,8.82,9.04,926483,8.89,9.04,8.82,9.04,926483,0.0,1.0
2025-07-25,9.0,9.0,8.86,8.93,951204,9.0,9.0,8.86,8.93,951204,0.0,1.0
2025-07-28,9.14,9.19,8.99,9.18,2341238,9.14,9.19,8.99,9.18,2341238,0.0,1.0
2025-07-29,8.72,8.855,7.8,7.85,2897391,8.72,8.855,7.8,7.85,2897391,0.0,1.0
2025-07-30,8.99,9.14,8.63,8.73,1460048,8.99,9.14,8.63,8.73,1460048,0.0,1.0
2025-07-31,8.51,8.98,8.475,8.98,1480315,8.51,8.98,8.475,8.98,1480315,0.0,1.0
2025-08-01,8.35,8.52,8.25,8.43,1691914,8.35,8.52,8.25,8.43,1691914,0.0,1.0
2025-08-04,8.63,8.65,8.4,8.4,851889,8.63,8.65,8.4,8.4,851889,0.0,1.0
2025-08-05,8.73,8.815,8.6,8.71,1116240,8.73,8.815,8.6,8.71,1116240,0.0,1.0
2025-08-06,8.7,8.79,8.5,8.73,1205923,8.7,8.79,8.5,8.73,1205923,0.0,1.0
2025-08-07,8.74,8.87,8.665,8.78,1052042,8.74,8.87,8.665,8.78,1052042,0.0,1.0
2025-08-08,8.91,8.959,8.7,8.81,977000,8.91,8.959,8.7,8.81,977000,0.0,1.0
2025-08-11,8.75,9.015,8.67,8.93,1222905,8.75,9.015,8.67,8.93,1222905,0.0,1.0
2025-08-12,9.11,9.155,8.81,8.84,801716,9.11,9.155,8.81,8.84,801716,0.0,1.0
2025-08-13,9.22,9.335,9.14,9.17,1033836,9.22,9.335,9.14,9.17,1033836,0.0,1.0
2025-08-14,8.89,9.135,8.87,9.07,878048,8.89,9.135,8.87,9.07,878048,0.0,1.0
2025-08-15,8.97,9.095,8.9,8.92,828516,8.97,9.095,8.9,8.92,828516,0.0,1.0
2025-08-18,9.05,9.14,8.89,8.97,939730,9.05,9.14,8.89,8.97,939730,0.0,1.0
2025-08-19,9.0,9.16,8.955,9.11,999706,9.0,9.16,8.955,9.11,999706,0.0,1.0
2025-08-20,8.76,9.11,8.69,8.98,776734,8.76,9.11,8.69,8.98,776734,0.0,1.0
2025-08-21,8.81,8.845,8.67,8.71,1221899,8.81,8.845,8.67,8.71,1221899,0.0,1.0
2025-08-22,9.19,9.24,8.85,8.88,2183679,9.19,9.24,8.85,8.88,2183679,0.0,1.0
2025-08-25,9.35,9.415,9.1275,9.15,1606303,9.35,9.415,9.1275,9.15,1606303,0.0,1.0
2025-08-26,9.42,9.51,9.28,9.37,1369613,9.42,9.51,9.28,9.37,1369613,0.0,1.0
2025-08-27,9.49,9.575,9.36,9.41,977727,9.49,9.575,9.36,9.41,977727,0.0,1.0
2025-08-28,9.72,9.74,9.45,9.51,1355361,9.72,9.74,9.45,9.51,1355361,0.0,1.0
2025-08-29,9.62,9.8099,9.525,9.71,668089,9.62,9.8099,9.525,9.71,668089,0.0,1.0
2025-09-02,9.6,9.62,9.325,9.51,1267714,9.6,9.62,9.325,9.51,1267714,0.0,1.0
2025-09-03,9.77,9.81,9.465,9.6,900427,9.77,9.81,9.465,9.6,900427,0.0,1.0
2025-09-04,9.92,9.955,9.75,9.85,1193729,9.92,9.955,9.75,9.85,1193729,0.0,1.0
2025-09-05,10.04,10.07,9.84,9.92,971009,10.04,10.07,9.84,9.92,971009,0.0,1.0
2025-09-08,9.95,10.13,9.94,10.04,789446,9.95,10.13,9.94,10.04,789446,0.0,1.0
2025-09-09,9.91,9.995,9.83,9.85,578694,9.91,9.995,9.83,9.85,578694,0.0,1.0
2025-09-10,9.84,9.965,9.78,9.9,522709,9.84,9.965,9.78,9.9,522709,0.0,1.0
2025-09-11,10.12,10.19,9.84,9.89,1040844,10.12,10.19,9.84,9.89,1040844,0.0,1.0
2025-09-12,9.91,10.0991,9.775,10.03,704226,9.91,10.0991,9.775,10.03,704226,0.0,1.0
2025-09-15,10.0,10.185,9.91,9.94,959523,10.0,10.185,9.91,9.94,959523,0.0,1.0
2025-09-16,9.99,10.02,9.88,9.97,689407,9.99,10.02,9.88,9.97,689407,0.0,1.0
2025-09-17,10.03,10.22,9.95,10.02,657759,10.03,10.22,9.95,10.02,657759,0.0,1.0
2025-09-18,10.49,10.505,10.13,10.19,935717,10.49,10.505,10.13,10.19,935717,0.0,1.0
2025-09-19,10.21,10.49,10.165,10.49,1523879,10.21,10.49,10.165,10.49,1523879,0.0,1.0
2025-09-22,10.29,10.31,10.17,10.25,554662,10.29,10.31,10.17,10.25,554662,0.0,1.0
2025-09-23,10.16,10.3852,10.14,10.36,457705,10.16,10.3852,10.14,10.36,457705,0.0,1.0
2025-09-24,9.89,10.2,9.845,10.18,683767,9.89,10.2,9.845,10.18,683767,0.0,1.0
2025-09-25,9.9,9.94,9.74,9.81,493199,9.9,9.94,9.74,9.81,493199,0.0,1.0
2025-09-26,10.065,10.1,9.84,9.9,458390,10.065,10.1,9.84,9.9,458390,0.0,1.0
2025-09-29,10.04,10.138,9.96,10.12,767507,10.04,10.138,9.96,10.12,767507,0.0,1.0
2025-09-30,10.18,10.2,10.0,10.0,719593,10.18,10.2,10.0,10.0,719593,0.0,1.0
2025-10-01,10.6,10.8162,10.17,10.3,1627642,10.6,10.8162,10.17,10.3,1627642,0.0,1.0
2025-10-02,10.6,10.66,10.41,10.66,814518,10.6,10.66,10.41,10.66,814518,0.0,1.0
2025-10-03,10.69,10.845,10.6,10.6,878557,10.69,10.845,10.6,10.6,878557,0.0,1.0
2025-10-06,10.64,10.815,10.49,10.78,924822,10.64,10.815,10.49,10.78,924822,0.0,1.0
2025-10-07,10.4,10.7422,10.305,10.68,936928,10.4,10.7422,10.305,10.68,936928,0.0,1.0
2025-10-08,10.35,10.49,10.35,10.42,712531,10.35,10.49,10.35,10.42,712531,0.0,1.0
2025-10-09,10.29,10.44,10.145,10.32,824068,10.29,10.44,10.145,10.32,824068,0.0,1.0
2025-10-10,9.71,10.39,9.695,10.28,709004,9.71,10.39,9.695,10.28,709004,0.0,1.0
2025-10-13,9.93,9.95,9.765,9.92,737149,9.93,9.95,9.765,9.92,737149,0.0,1.0
2025-10-14,10.17,10.225,9.76,9.86,693538,10.17,10.225,9.76,9.86,693538,0.0,1.0
2025-10-15,10.24,10.42,10.19,10.27,618937,10.24,10.42,10.19,10.27,618937,0.0,1.0
2025-10-16,10.29,10.415,10.22,10.29,707908,10.29,10.415,10.22,10.29,707908,0.0,1.0
2025-10-17,10.2,10.315,10.15,10.19,636424,10.2,10.315,10.15,10.19,636424,0.0,1.0
2025-10-20,10.29,10.425,10.265,10.28,642521,10.29,10.425,10.265,10.28,642521,0.0,1.0
2025-10-21,10.33,10.405,10.145,10.29,471015,10.33,10.405,10.145,10.29,471015,0.0,1.0
2025-10-22,10.37,10.38,10.1,10.32,518342,10.37,10.38,10.1,10.32,518342,0.0,1.0
2025-10-23,10.4,10.505,10.3,10.34,544646,10.4,10.505,10.3,10.34,544646,0.0,1.0
2025-10-24,10.45,10.56,10.44,10.56,434605,10.45,10.56,10.44,10.56,434605,0.0,1.0
2025-10-27,10.47,10.58,10.445,10.48,459040,10.47,10.58,10.445,10.48,459040,0.0,1.0
2025-10-28,10.55,10.6,10.34,10.41,401713,10.55,10.6,10.34,10.41,401713,0.0,1.0
2025-10-29,10.38,10.57,10.245,10.5,624653,10.38,10.57,10.245,10.5,624653,0.0,1.0
2025-10-30,10.65,10.82,10.3401,10.38,1185470,10.65,10.82,10.3401,10.38,1185470,0.0,1.0
2025-10-31,10.7,10.87,10.5,10.57,1052156,10.7,10.87,10.5,10.57,1052156,0.0,1.0
2025-11-03,10.67,10.7851,10.395,10.71,1143204,10.67,10.7851,10.395,10.71,1143204,0.0,1.0
2025-11-04,10.43,11.49,10.19,11.29,1994871,10.43,11.49,10.19,11.29,1994871,0.0,1.0
2025-11-05,10.44,10.59,10.3502,10.4,1119799,10.44,10.59,10.3502,10.4,1119799,0.0,1.0
2025-11-06,10.18,10.62,10.14,10.47,791056,10.18,10.62,10.14,10.47,791056,0.0,1.0
2025-11-07,10.01,10.19,9.92,10.07,700145,10.01,10.19,9.92,10.07,700145,0.0,1.0
2025-11-10,10.09,10.255,9.95,10.23,886634,10.09,10.255,9.95,10.23,886634,0.0,1.0
2025-11-11,10.23,10.335,10.02,10.03,830367,10.23,10.335,10.02,10.03,830367,0.0,1.0
2025-11-12,10.26,10.38,10.205,10.28,1040215,10.26,10.38,10.205,10.28,1040215,0.0,1.0
2025-11-13,9.61,10.33,9.5,10.26,1027979,9.61,10.33,9.5,10.26,1027979,0.0,1.0
2025-11-14,9.56,9.64,9.42,9.44,895150,9.56,9.64,9.42,9.44,895150,0.0,1.0
2025-11-17,9.3,9.55,9.28,9.47,917782,9.3,9.55,9.28,9.47,917782,0.0,1.0
2025-11-18,9.28,9.365,9.04,9.21,1614938,9.28,9.365,9.04,9.21,1614938,0.0,1.0
2025-11-19,9.2,9.4,9.12,9.3,1154090,9.2,9.4,9.12,9.3,1154090,0.0,1.0
2025-11-20,8.85,9.42,8.81,9.42,791464,8.85,9.42,8.81,9.42,791464,0.0,1.0
2025-11-21,8.87,8.995,8.735,8.87,1108620,8.87,8.995,8.735,8.87,1108620,0.0,1.0
2025-11-24,9.01,9.11,8.82,8.89,1714718,9.01,9.11,8.82,8.89,1714718,0.0,1.0
2025-11-25,9.48,9.51,9.09,9.12,1086385,9.48,9.51,9.09,9.12,1086385,0.0,1.0
2025-11-26,9.54,9.65,9.4,9.48,1360228,9.54,9.65,9.4,9.48,1360228,0.0,1.0