date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-06-30,7.438,7.75,7.0,7.0,833800,7.438,7.75,7.0,7.0,833800,0.0,1.0
1999-07-01,8.094,8.5,7.5,7.563,530300,8.094,8.5,7.5,7.563,530300,0.0,1.0
1999-07-02,9.188,9.25,8.25,8.5,321800,9.188,9.25,8.25,8.5,321800,0.0,1.0
1999-07-06,8.625,9.375,8.5,9.375,277500,8.625,9.375,8.5,9.375,277500,0.0,1.0
1999-07-07,8.438,9.0,8.0,9.0,182700,8.438,9.0,8.0,9.0,182700,0.0,1.0
1999-07-08,7.875,8.75,7.625,8.75,175300,7.875,8.75,7.625,8.75,175300,0.0,1.0
1999-07-09,7.75,8.0,7.563,8.0,61900,7.75,8.0,7.563,8.0,61900,0.0,1.0
1999-07-12,7.875,8.375,7.5,7.625,45700,7.875,8.375,7.5,7.625,45700,0.0,1.0
1999-07-13,7.688,7.969,7.688,7.969,26500,7.688,7.969,7.688,7.969,26500,0.0,1.0
1999-07-14,7.813,7.844,7.5,7.688,75800,7.813,7.844,7.5,7.688,75800,0.0,1.0
1999-07-15,8.125,8.5,7.563,7.75,229800,8.125,8.5,7.563,7.75,229800,0.0,1.0
1999-07-16,8.875,9.5,8.0,8.25,410400,8.875,9.5,8.0,8.25,410400,0.0,1.0
1999-07-19,9.188,9.438,8.625,9.375,110100,9.188,9.438,8.625,9.375,110100,0.0,1.0
1999-07-20,8.75,9.0,8.25,8.875,62700,8.75,9.0,8.25,8.875,62700,0.0,1.0
1999-07-21,8.313,8.813,7.875,8.5,48300,8.313,8.813,7.875,8.5,48300,0.0,1.0
1999-07-22,8.313,8.438,7.938,8.438,25500,8.313,8.438,7.938,8.438,25500,0.0,1.0
1999-07-23,7.813,8.063,7.625,8.063,24600,7.813,8.063,7.625,8.063,24600,0.0,1.0
1999-07-26,6.938,7.844,6.688,7.844,79000,6.938,7.844,6.688,7.844,79000,0.0,1.0
1999-07-27,7.5,7.688,7.0,7.0,74700,7.5,7.688,7.0,7.0,74700,0.0,1.0
1999-07-28,7.375,7.75,7.313,7.75,34300,7.375,7.75,7.313,7.75,34300,0.0,1.0
1999-07-29,7.75,7.75,7.313,7.313,71500,7.75,7.75,7.313,7.313,71500,0.0,1.0
1999-07-30,7.625,7.688,7.375,7.625,36100,7.625,7.688,7.375,7.625,36100,0.0,1.0
1999-08-02,7.75,7.75,7.5,7.656,50500,7.75,7.75,7.5,7.656,50500,0.0,1.0
1999-08-03,7.625,7.813,7.375,7.75,74300,7.625,7.813,7.375,7.75,74300,0.0,1.0
1999-08-04,7.563,7.594,7.5,7.531,94600,7.563,7.594,7.5,7.531,94600,0.0,1.0
1999-08-05,7.375,7.625,7.125,7.563,55800,7.375,7.625,7.125,7.563,55800,0.0,1.0
1999-08-06,7.313,7.438,7.25,7.344,112400,7.313,7.438,7.25,7.344,112400,0.0,1.0
1999-08-09,7.344,7.5,7.125,7.5,59900,7.344,7.5,7.125,7.5,59900,0.0,1.0
1999-08-10,6.813,7.25,6.813,7.25,31100,6.813,7.25,6.813,7.25,31100,0.0,1.0
1999-08-11,7.0,7.0,6.875,6.875,12000,7.0,7.0,6.875,6.875,12000,0.0,1.0
1999-08-12,7.375,7.5,6.938,6.938,13600,7.375,7.5,6.938,6.938,13600,0.0,1.0
1999-08-13,7.0,7.5,7.0,7.125,12700,7.0,7.5,7.0,7.125,12700,0.0,1.0
1999-08-16,7.0,7.5,7.0,7.313,16100,7.0,7.5,7.0,7.313,16100,0.0,1.0
1999-08-17,6.625,7.0,6.625,6.969,5600,6.625,7.0,6.625,6.969,5600,0.0,1.0
1999-08-18,6.625,6.781,5.906,6.781,92900,6.625,6.781,5.906,6.781,92900,0.0,1.0
1999-08-19,6.75,6.75,6.438,6.531,17300,6.75,6.75,6.438,6.531,17300,0.0,1.0
1999-08-20,6.813,6.875,6.625,6.625,3100,6.813,6.875,6.625,6.625,3100,0.0,1.0
1999-08-23,7.063,7.063,6.625,6.75,19200,7.063,7.063,6.625,6.75,19200,0.0,1.0
1999-08-24,7.063,7.125,6.875,6.938,79400,7.063,7.125,6.875,6.938,79400,0.0,1.0
1999-08-25,7.75,7.75,7.25,7.313,57400,7.75,7.75,7.25,7.313,57400,0.0,1.0
1999-08-26,7.438,7.75,7.438,7.688,44200,7.438,7.75,7.438,7.688,44200,0.0,1.0
1999-08-27,7.375,7.375,7.313,7.375,9800,7.375,7.375,7.313,7.375,9800,0.0,1.0
1999-08-30,7.375,7.5,7.344,7.406,37900,7.375,7.5,7.344,7.406,37900,0.0,1.0
1999-08-31,7.5,7.75,7.406,7.406,44700,7.5,7.75,7.406,7.406,44700,0.0,1.0
1999-09-01,7.375,7.625,7.313,7.625,26700,7.375,7.625,7.313,7.625,26700,0.0,1.0
1999-09-02,6.969,7.25,6.969,7.25,12000,6.969,7.25,6.969,7.25,12000,0.0,1.0
1999-09-03,7.0,7.125,6.875,7.125,8400,7.0,7.125,6.875,7.125,8400,0.0,1.0
1999-09-07,7.063,7.063,6.938,7.0,5200,7.063,7.063,6.938,7.0,5200,0.0,1.0
1999-09-08,7.0,7.25,7.0,7.0,14800,7.0,7.25,7.0,7.0,14800,0.0,1.0
1999-09-09,7.0,7.063,7.0,7.063,8300,7.0,7.063,7.0,7.063,8300,0.0,1.0
1999-09-10,6.75,7.063,6.75,7.063,4200,6.75,7.063,6.75,7.063,4200,0.0,1.0
1999-09-13,6.188,6.844,6.031,6.688,17300,6.188,6.844,6.031,6.688,17300,0.0,1.0
1999-09-14,6.625,6.75,6.375,6.563,10800,6.625,6.75,6.375,6.563,10800,0.0,1.0
1999-09-15,6.625,7.375,6.625,7.125,31200,6.625,7.375,6.625,7.125,31200,0.0,1.0
1999-09-16,6.5,6.688,6.375,6.688,37400,6.5,6.688,6.375,6.688,37400,0.0,1.0
1999-09-17,6.313,6.5,6.25,6.438,11800,6.313,6.5,6.25,6.438,11800,0.0,1.0
1999-09-20,6.125,6.375,6.0,6.375,14900,6.125,6.375,6.0,6.375,14900,0.0,1.0
1999-09-21,6.0,6.5,6.0,6.188,11000,6.0,6.5,6.0,6.188,11000,0.0,1.0
1999-09-22,6.0,6.0,5.875,5.875,1700,6.0,6.0,5.875,5.875,1700,0.0,1.0
1999-09-23,6.0,6.125,5.875,5.875,10000,6.0,6.125,5.875,5.875,10000,0.0,1.0
1999-09-24,5.75,6.0,5.625,5.875,15400,5.75,6.0,5.625,5.875,15400,0.0,1.0
1999-09-27,5.875,5.875,5.5,5.5,9500,5.875,5.875,5.5,5.5,9500,0.0,1.0
1999-09-28,5.5,5.688,5.5,5.5,21900,5.5,5.688,5.5,5.5,21900,0.0,1.0
1999-09-29,5.75,5.75,5.5,5.75,2600,5.75,5.75,5.5,5.75,2600,0.0,1.0
1999-09-30,5.875,5.875,5.563,5.75,1700,5.875,5.875,5.563,5.75,1700,0.0,1.0
1999-10-01,5.875,5.875,5.75,5.875,9300,5.875,5.875,5.75,5.875,9300,0.0,1.0
1999-10-04,5.5,5.875,5.5,5.625,6900,5.5,5.875,5.5,5.625,6900,0.0,1.0
1999-10-05,5.25,5.875,5.25,5.563,18100,5.25,5.875,5.25,5.563,18100,0.0,1.0
1999-10-06,5.125,5.25,5.063,5.25,7300,5.125,5.25,5.063,5.25,7300,0.0,1.0
1999-10-07,5.25,5.25,5.0,5.0,1800,5.25,5.25,5.0,5.0,1800,0.0,1.0
1999-10-08,5.375,5.375,5.25,5.313,1800,5.375,5.375,5.25,5.313,1800,0.0,1.0
1999-10-11,4.813,5.313,4.813,5.25,24600,4.813,5.313,4.813,5.25,24600,0.0,1.0
1999-10-12,4.875,4.938,4.469,4.938,32200,4.875,4.938,4.469,4.938,32200,0.0,1.0
1999-10-13,4.438,4.75,4.25,4.75,49400,4.438,4.75,4.25,4.75,49400,0.0,1.0
1999-10-14,4.5,4.625,4.438,4.531,23500,4.5,4.625,4.438,4.531,23500,0.0,1.0
1999-10-15,4.25,4.531,4.25,4.531,6100,4.25,4.531,4.25,4.531,6100,0.0,1.0
1999-10-18,4.125,4.5,4.125,4.5,17700,4.125,4.5,4.125,4.5,17700,0.0,1.0
1999-10-19,4.75,4.75,4.313,4.344,24600,4.75,4.75,4.313,4.344,24600,0.0,1.0
1999-10-20,4.5,4.719,4.5,4.719,3500,4.5,4.719,4.5,4.719,3500,0.0,1.0
1999-10-21,4.375,4.563,4.375,4.5,11900,4.375,4.563,4.375,4.5,11900,0.0,1.0
1999-10-22,4.438,4.625,4.375,4.5,39800,4.438,4.625,4.375,4.5,39800,0.0,1.0
1999-10-25,5.0,5.0,4.5,4.5,36500,5.0,5.0,4.5,4.5,36500,0.0,1.0
1999-10-26,4.875,5.063,4.875,5.063,16200,4.875,5.063,4.875,5.063,16200,0.0,1.0
1999-10-27,4.5,4.938,4.5,4.938,25000,4.5,4.938,4.5,4.938,25000,0.0,1.0
1999-10-28,4.563,4.563,4.563,4.563,1200,4.563,4.563,4.563,4.563,1200,0.0,1.0
1999-10-29,4.938,5.125,4.563,4.625,28700,4.938,5.125,4.563,4.625,28700,0.0,1.0
1999-11-01,4.688,5.0,4.563,5.0,44600,4.688,5.0,4.563,5.0,44600,0.0,1.0
1999-11-02,4.563,4.75,4.563,4.625,14200,4.563,4.75,4.563,4.625,14200,0.0,1.0
1999-11-03,4.563,4.563,4.5,4.563,24000,4.563,4.563,4.5,4.563,24000,0.0,1.0
1999-11-04,4.5,4.625,4.438,4.563,13500,4.5,4.625,4.438,4.563,13500,0.0,1.0
1999-11-05,4.438,4.5,4.438,4.438,24000,4.438,4.5,4.438,4.438,24000,0.0,1.0
1999-11-08,4.438,4.563,4.438,4.563,11200,4.438,4.563,4.438,4.563,11200,0.0,1.0
1999-11-09,4.5,4.672,4.438,4.594,27800,4.5,4.672,4.438,4.594,27800,0.0,1.0
1999-11-10,4.5,4.563,4.5,4.531,13700,4.5,4.563,4.5,4.531,13700,0.0,1.0
1999-11-11,4.438,4.563,4.438,4.563,5600,4.438,4.563,4.438,4.563,5600,0.0,1.0
1999-11-12,4.438,4.5,4.438,4.5,4800,4.438,4.5,4.438,4.5,4800,0.0,1.0
1999-11-15,4.375,4.438,4.375,4.438,5100,4.375,4.438,4.375,4.438,5100,0.0,1.0
1999-11-16,4.438,4.563,4.438,4.438,23100,4.438,4.563,4.438,4.438,23100,0.0,1.0
1999-11-17,4.625,4.938,4.5,4.5,22100,4.625,4.938,4.5,4.5,22100,0.0,1.0
1999-11-18,4.625,4.813,4.5,4.75,14700,4.625,4.813,4.5,4.75,14700,0.0,1.0
1999-11-19,5.0,5.625,4.688,4.688,73500,5.0,5.625,4.688,4.688,73500,0.0,1.0
1999-11-22,5.0,5.5,5.0,5.125,17800,5.0,5.5,5.0,5.125,17800,0.0,1.0
1999-11-23,5.0,5.5,4.75,5.25,12000,5.0,5.5,4.75,5.25,12000,0.0,1.0
1999-11-24,4.813,5.0,4.75,4.875,2000,4.813,5.0,4.75,4.875,2000,0.0,1.0
1999-11-26,4.625,5.0,4.625,4.813,5000,4.625,5.0,4.625,4.813,5000,0.0,1.0
1999-11-29,5.5,5.813,5.125,5.188,23000,5.5,5.813,5.125,5.188,23000,0.0,1.0
1999-11-30,5.25,5.75,5.25,5.563,11900,5.25,5.75,5.25,5.563,11900,0.0,1.0
1999-12-01,5.313,5.5,5.125,5.5,14000,5.313,5.5,5.125,5.5,14000,0.0,1.0
1999-12-02,5.5,5.563,5.25,5.344,16600,5.5,5.563,5.25,5.344,16600,0.0,1.0
1999-12-03,5.75,5.875,5.313,5.375,25900,5.75,5.875,5.313,5.375,25900,0.0,1.0
1999-12-06,6.438,6.625,5.688,5.781,123600,6.438,6.625,5.688,5.781,123600,0.0,1.0
1999-12-07,6.0,6.5,6.0,6.406,22000,6.0,6.5,6.0,6.406,22000,0.0,1.0
1999-12-08,5.875,6.0,5.438,6.0,17200,5.875,6.0,5.438,6.0,17200,0.0,1.0
1999-12-09,5.688,5.75,5.375,5.5,11800,5.688,5.75,5.375,5.5,11800,0.0,1.0
1999-12-10,5.75,5.75,5.313,5.313,30100,5.75,5.75,5.313,5.313,30100,0.0,1.0
1999-12-13,5.75,5.813,5.438,5.438,21300,5.75,5.813,5.438,5.438,21300,0.0,1.0
1999-12-14,6.219,6.219,5.625,5.625,70700,6.219,6.219,5.625,5.625,70700,0.0,1.0
1999-12-15,6.125,6.125,6.0,6.0,63700,6.125,6.125,6.0,6.0,63700,0.0,1.0
1999-12-16,6.063,6.125,6.063,6.063,27400,6.063,6.125,6.063,6.063,27400,0.0,1.0
1999-12-17,6.375,6.438,6.063,6.063,47800,6.375,6.438,6.063,6.063,47800,0.0,1.0
1999-12-20,6.188,6.438,6.188,6.438,4400,6.188,6.438,6.188,6.438,4400,0.0,1.0
1999-12-21,6.063,6.063,6.0,6.031,20400,6.063,6.063,6.0,6.031,20400,0.0,1.0
1999-12-22,5.75,6.125,5.375,6.125,17200,5.75,6.125,5.375,6.125,17200,0.0,1.0
1999-12-23,5.375,5.75,5.25,5.625,13100,5.375,5.75,5.25,5.625,13100,0.0,1.0
1999-12-27,5.297,5.625,5.25,5.625,17600,5.297,5.625,5.25,5.625,17600,0.0,1.0
1999-12-28,5.313,5.5,5.25,5.5,18200,5.313,5.5,5.25,5.5,18200,0.0,1.0
1999-12-29,5.313,5.313,5.25,5.313,6300,5.313,5.313,5.25,5.313,6300,0.0,1.0
1999-12-30,5.313,5.313,5.25,5.313,7600,5.313,5.313,5.25,5.313,7600,0.0,1.0
1999-12-31,5.563,5.625,5.25,5.375,7200,5.563,5.625,5.25,5.375,7200,0.0,1.0
2000-01-03,5.62,5.81,5.5,5.5,14300,5.62,5.81,5.5,5.5,14300,0.0,1.0
2000-01-04,5.75,5.813,5.625,5.813,13300,5.75,5.813,5.625,5.813,13300,0.0,1.0
2000-01-05,5.813,5.813,5.688,5.75,17500,5.813,5.813,5.688,5.75,17500,0.0,1.0
2000-01-06,5.75,5.875,5.688,5.688,26500,5.75,5.875,5.688,5.688,26500,0.0,1.0
2000-01-07,5.875,5.938,5.75,5.75,23900,5.875,5.938,5.75,5.75,23900,0.0,1.0
2000-01-10,6.5,6.5,6.219,6.219,73700,6.5,6.5,6.219,6.219,73700,0.0,1.0
2000-01-11,7.25,7.375,6.813,6.938,159400,7.25,7.375,6.813,6.938,159400,0.0,1.0
2000-01-12,7.375,7.625,7.0,7.5,96300,7.375,7.625,7.0,7.5,96300,0.0,1.0
2000-01-13,7.75,8.0,7.25,7.375,61200,7.75,8.0,7.25,7.375,61200,0.0,1.0
2000-01-14,7.375,8.0,7.375,7.969,18200,7.375,8.0,7.375,7.969,18200,0.0,1.0
2000-01-18,7.438,7.625,7.0,7.625,56900,7.438,7.625,7.0,7.625,56900,0.0,1.0
2000-01-19,7.563,7.875,7.063,7.063,44400,7.563,7.875,7.063,7.063,44400,0.0,1.0
2000-01-20,7.875,7.875,7.5,7.75,47700,7.875,7.875,7.5,7.75,47700,0.0,1.0
2000-01-21,7.938,7.938,7.75,7.938,25700,7.938,7.938,7.75,7.938,25700,0.0,1.0
2000-01-24,8.0,8.0,7.5,7.844,64600,8.0,8.0,7.5,7.844,64600,0.0,1.0
2000-01-25,8.5,9.0,7.688,7.844,52400,8.5,9.0,7.688,7.844,52400,0.0,1.0
2000-01-26,9.0,9.5,8.75,8.875,97000,9.0,9.5,8.75,8.875,97000,0.0,1.0
2000-01-27,8.688,9.125,8.375,8.938,21100,8.688,9.125,8.375,8.938,21100,0.0,1.0
2000-01-28,8.75,8.75,8.625,8.688,7000,8.75,8.75,8.625,8.688,7000,0.0,1.0
2000-01-31,8.0,8.813,8.0,8.813,36600,8.0,8.813,8.0,8.813,36600,0.0,1.0
2000-02-01,8.0,8.375,7.625,8.375,26300,8.0,8.375,7.625,8.375,26300,0.0,1.0
2000-02-02,7.625,7.844,7.313,7.844,29200,7.625,7.844,7.313,7.844,29200,0.0,1.0
2000-02-03,7.5,7.688,7.25,7.563,14300,7.5,7.688,7.25,7.563,14300,0.0,1.0
2000-02-04,7.563,7.688,7.25,7.375,8800,7.563,7.688,7.25,7.375,8800,0.0,1.0
2000-02-07,7.5,7.688,7.281,7.688,11400,7.5,7.688,7.281,7.688,11400,0.0,1.0
2000-02-08,8.5,8.75,7.875,8.0,89100,8.5,8.75,7.875,8.0,89100,0.0,1.0
2000-02-09,8.375,8.5,8.25,8.5,55800,8.375,8.5,8.25,8.5,55800,0.0,1.0
2000-02-10,7.875,8.25,7.875,8.125,16300,7.875,8.25,7.875,8.125,16300,0.0,1.0
2000-02-11,8.063,8.375,7.5,7.875,27800,8.063,8.375,7.5,7.875,27800,0.0,1.0
2000-02-14,8.25,8.5,8.0,8.25,15600,8.25,8.5,8.0,8.25,15600,0.0,1.0
2000-02-15,8.0,8.313,8.0,8.313,2200,8.0,8.313,8.0,8.313,2200,0.0,1.0
2000-02-16,8.875,9.0,8.25,8.563,142000,8.875,9.0,8.25,8.563,142000,0.0,1.0
2000-02-17,8.938,9.0,8.813,9.0,81200,8.938,9.0,8.813,9.0,81200,0.0,1.0
2000-02-18,8.75,9.0,8.75,8.938,61300,8.75,9.0,8.75,8.938,61300,0.0,1.0
2000-02-22,8.313,8.875,8.0,8.875,59800,8.313,8.875,8.0,8.875,59800,0.0,1.0
2000-02-23,7.375,8.5,7.25,8.5,68300,7.375,8.5,7.25,8.5,68300,0.0,1.0
2000-02-24,7.625,8.063,7.125,7.75,42100,7.625,8.063,7.125,7.75,42100,0.0,1.0
2000-02-25,7.625,8.25,7.5,7.625,47200,7.625,8.25,7.5,7.625,47200,0.0,1.0
2000-02-28,8.063,8.594,7.938,8.5,57800,8.063,8.594,7.938,8.5,57800,0.0,1.0
2000-02-29,9.5,10.38,8.375,8.5,321800,9.5,10.38,8.375,8.5,321800,0.0,1.0
2000-03-01,9.5,10.75,9.438,10.09,242200,9.5,10.75,9.438,10.09,242200,0.0,1.0
2000-03-02,9.875,10.19,9.5,10.0,137200,9.875,10.19,9.5,10.0,137200,0.0,1.0
2000-03-03,9.375,10.0,9.063,9.906,59200,9.375,10.0,9.063,9.906,59200,0.0,1.0
2000-03-06,8.875,9.625,8.875,9.281,51500,8.875,9.625,8.875,9.281,51500,0.0,1.0
2000-03-07,8.25,9.25,8.25,8.75,38400,8.25,9.25,8.25,8.75,38400,0.0,1.0
2000-03-08,8.125,8.5,8.0,8.406,66000,8.125,8.5,8.0,8.406,66000,0.0,1.0
2000-03-09,9.25,9.25,8.375,8.375,49700,9.25,9.25,8.375,8.375,49700,0.0,1.0
2000-03-10,9.688,10.0,9.375,9.406,31100,9.688,10.0,9.375,9.406,31100,0.0,1.0
2000-03-13,9.625,10.0,9.0,9.5,80300,9.625,10.0,9.0,9.5,80300,0.0,1.0
2000-03-14,10.81,10.81,10.0,10.0,105100,10.81,10.81,10.0,10.0,105100,0.0,1.0
2000-03-15,11.5,12.25,11.0,11.0,154400,11.5,12.25,11.0,11.0,154400,0.0,1.0
2000-03-16,14.0,15.0,11.75,12.5,219000,14.0,15.0,11.75,12.5,219000,0.0,1.0
2000-03-17,16.44,17.5,14.0,14.31,232700,16.44,17.5,14.0,14.31,232700,0.0,1.0
2000-03-20,13.63,18.0,13.63,17.75,236400,13.63,18.0,13.63,17.75,236400,0.0,1.0
2000-03-21,12.25,13.69,11.88,13.66,80300,12.25,13.69,11.88,13.66,80300,0.0,1.0
2000-03-22,12.75,13.0,12.0,12.0,40900,12.75,13.0,12.0,12.0,40900,0.0,1.0
2000-03-23,13.0,13.69,12.5,13.0,63000,13.0,13.69,12.5,13.0,63000,0.0,1.0
2000-03-24,11.75,13.75,11.13,13.5,67000,11.75,13.75,11.13,13.5,67000,0.0,1.0
2000-03-27,12.0,12.75,11.13,11.13,39000,12.0,12.75,11.13,11.13,39000,0.0,1.0
2000-03-28,11.63,12.0,11.0,11.5,28700,11.63,12.0,11.0,11.5,28700,0.0,1.0
2000-03-29,11.0,11.31,10.5,11.31,29000,11.0,11.31,10.5,11.31,29000,0.0,1.0
2000-03-30,9.75,10.88,9.75,10.88,25800,9.75,10.88,9.75,10.88,25800,0.0,1.0
2000-03-31,8.375,10.5,8.375,10.44,30200,8.375,10.5,8.375,10.44,30200,0.0,1.0
2000-04-03,8.0,9.0,8.0,9.0,37300,8.0,9.0,8.0,9.0,37300,0.0,1.0
2000-04-04,7.5,8.328,6.0,8.328,136500,7.5,8.328,6.0,8.328,136500,0.0,1.0
2000-04-05,7.5,7.75,7.0,7.125,39200,7.5,7.75,7.0,7.125,39200,0.0,1.0
2000-04-06,7.188,7.75,6.875,7.5,34800,7.188,7.75,6.875,7.5,34800,0.0,1.0
2000-04-07,7.281,7.5,7.063,7.25,40800,7.281,7.5,7.063,7.25,40800,0.0,1.0
2000-04-10,7.188,7.313,7.0,7.313,31900,7.188,7.313,7.0,7.313,31900,0.0,1.0
2000-04-11,7.5,7.5,7.0,7.313,30900,7.5,7.5,7.0,7.313,30900,0.0,1.0
2000-04-12,7.094,7.875,7.063,7.719,19200,7.094,7.875,7.063,7.719,19200,0.0,1.0
2000-04-13,6.0,7.094,6.0,7.094,59900,6.0,7.094,6.0,7.094,59900,0.0,1.0
2000-04-14,5.75,6.0,4.063,6.0,170800,5.75,6.0,4.063,6.0,170800,0.0,1.0
2000-04-17,6.625,6.625,5.625,5.688,17800,6.625,6.625,5.625,5.688,17800,0.0,1.0
2000-04-18,6.25,6.75,6.25,6.75,7400,6.25,6.75,6.25,6.75,7400,0.0,1.0
2000-04-19,6.375,6.875,6.25,6.438,15100,6.375,6.875,6.25,6.438,15100,0.0,1.0
2000-04-20,6.5,6.875,6.5,6.875,11300,6.5,6.875,6.5,6.875,11300,0.0,1.0
2000-04-24,6.0,6.5,5.625,6.438,16900,6.0,6.5,5.625,6.438,16900,0.0,1.0
2000-04-25,6.25,6.25,5.625,5.625,3800,6.25,6.25,5.625,5.625,3800,0.0,1.0
2000-04-26,6.25,6.5,6.188,6.188,7700,6.25,6.5,6.188,6.188,7700,0.0,1.0
2000-04-27,6.0,6.125,6.0,6.0,8600,6.0,6.125,6.0,6.0,8600,0.0,1.0
2000-04-28,6.375,6.375,6.25,6.25,7500,6.375,6.375,6.25,6.25,7500,0.0,1.0
2000-05-01,6.75,6.75,6.25,6.25,9200,6.75,6.75,6.25,6.25,9200,0.0,1.0
2000-05-02,7.188,7.313,7.0,7.0,11400,7.188,7.313,7.0,7.0,11400,0.0,1.0
2000-05-03,6.75,7.125,6.75,7.125,4700,6.75,7.125,6.75,7.125,4700,0.0,1.0
2000-05-04,6.563,6.813,6.0,6.625,14300,6.563,6.813,6.0,6.625,14300,0.0,1.0
2000-05-05,6.56,6.56,6.56,6.56,0,6.56,6.56,6.56,6.56,0,0.0,1.0
2000-05-08,6.688,6.938,6.5,6.75,34400,6.688,6.938,6.5,6.75,34400,0.0,1.0
2000-05-09,5.75,6.875,5.313,6.75,57400,5.75,6.875,5.313,6.75,57400,0.0,1.0
2000-05-10,5.063,5.375,5.0,5.188,89700,5.063,5.375,5.0,5.188,89700,0.0,1.0
2000-05-11,5.375,5.375,5.188,5.188,9000,5.375,5.375,5.188,5.188,9000,0.0,1.0
2000-05-12,4.875,5.188,4.813,5.188,20300,4.875,5.188,4.813,5.188,20300,0.0,1.0
2000-05-15,5.188,5.375,5.0,5.25,6900,5.188,5.375,5.0,5.25,6900,0.0,1.0
2000-05-16,5.375,5.625,5.375,5.375,106100,5.375,5.625,5.375,5.375,106100,0.0,1.0
2000-05-17,5.375,5.75,5.281,5.281,16400,5.375,5.75,5.281,5.281,16400,0.0,1.0
2000-05-18,5.375,5.469,5.188,5.375,18400,5.375,5.469,5.188,5.375,18400,0.0,1.0
2000-05-19,4.813,5.281,4.813,5.281,39800,4.813,5.281,4.813,5.281,39800,0.0,1.0
2000-05-22,4.938,5.0,4.813,5.0,19300,4.938,5.0,4.813,5.0,19300,0.0,1.0
2000-05-23,4.75,4.875,4.75,4.875,9300,4.75,4.875,4.75,4.875,9300,0.0,1.0
2000-05-24,4.188,4.625,4.063,4.625,65500,4.188,4.625,4.063,4.625,65500,0.0,1.0
2000-05-25,4.438,4.625,4.313,4.625,18700,4.438,4.625,4.313,4.625,18700,0.0,1.0
2000-05-26,4.313,4.5,4.25,4.25,18700,4.313,4.5,4.25,4.25,18700,0.0,1.0
2000-05-30,3.938,4.391,3.938,4.281,25000,3.938,4.391,3.938,4.281,25000,0.0,1.0
2000-05-31,3.875,3.875,3.875,3.875,49800,3.875,3.875,3.875,3.875,49800,0.0,1.0
2000-06-01,3.563,3.938,3.5,3.875,19500,3.563,3.938,3.5,3.875,19500,0.0,1.0
2000-06-02,4.0,4.125,3.813,3.813,30900,4.0,4.125,3.813,3.813,30900,0.0,1.0
2000-06-05,3.875,4.438,3.875,4.313,14000,3.875,4.438,3.875,4.313,14000,0.0,1.0
2000-06-06,4.375,4.5,4.125,4.5,2400,4.375,4.5,4.125,4.5,2400,0.0,1.0
2000-06-07,4.125,4.375,4.125,4.125,1800,4.125,4.375,4.125,4.125,1800,0.0,1.0
2000-06-08,4.125,4.25,4.125,4.125,900,4.125,4.25,4.125,4.125,900,0.0,1.0
2000-06-09,4.5,4.5,4.219,4.219,900,4.5,4.5,4.219,4.219,900,0.0,1.0
2000-06-12,4.25,4.5,4.188,4.188,17000,4.25,4.5,4.188,4.188,17000,0.0,1.0
2000-06-13,4.625,4.625,4.5,4.5,3800,4.625,4.625,4.5,4.5,3800,0.0,1.0
2000-06-14,4.375,4.375,4.375,4.375,1000,4.375,4.375,4.375,4.375,1000,0.0,1.0
2000-06-15,4.375,4.625,4.375,4.625,20400,4.375,4.625,4.375,4.625,20400,0.0,1.0
2000-06-16,4.563,4.625,4.438,4.594,9100,4.563,4.625,4.438,4.594,9100,0.0,1.0
2000-06-19,4.75,4.875,4.375,4.563,33600,4.75,4.875,4.375,4.563,33600,0.0,1.0
2000-06-20,4.75,4.938,4.75,4.875,11900,4.75,4.938,4.75,4.875,11900,0.0,1.0
2000-06-21,4.625,4.75,4.625,4.75,5500,4.625,4.75,4.625,4.75,5500,0.0,1.0
2000-06-22,4.5,4.625,4.5,4.625,1500,4.5,4.625,4.5,4.625,1500,0.0,1.0
2000-06-23,4.375,4.5,4.125,4.5,12200,4.375,4.5,4.125,4.5,12200,0.0,1.0
2000-06-26,4.25,4.375,4.0,4.375,26200,4.25,4.375,4.0,4.375,26200,0.0,1.0
2000-06-27,4.375,4.375,4.25,4.375,3700,4.375,4.375,4.25,4.375,3700,0.0,1.0
2000-06-28,4.125,4.438,4.125,4.438,6200,4.125,4.438,4.125,4.438,6200,0.0,1.0
2000-06-29,4.188,4.5,4.125,4.438,12800,4.188,4.5,4.125,4.438,12800,0.0,1.0
2000-06-30,4.25,4.375,3.875,4.25,65400,4.25,4.375,3.875,4.25,65400,0.0,1.0
2000-07-03,4.25,4.25,4.25,4.25,1500,4.25,4.25,4.25,4.25,1500,0.0,1.0
2000-07-05,4.125,4.125,4.0,4.0,19700,4.125,4.125,4.0,4.0,19700,0.0,1.0
2000-07-06,4.25,4.25,3.938,4.0,7900,4.25,4.25,3.938,4.0,7900,0.0,1.0
2000-07-07,4.5,4.5,4.063,4.063,33300,4.5,4.5,4.063,4.063,33300,0.0,1.0
2000-07-10,4.25,4.438,4.188,4.188,1600,4.25,4.438,4.188,4.188,1600,0.0,1.0
2000-07-11,5.0,5.063,4.5,4.625,68500,5.0,5.063,4.5,4.625,68500,0.0,1.0
2000-07-12,5.0,5.125,4.5,5.031,19900,5.0,5.125,4.5,5.031,19900,0.0,1.0
2000-07-13,4.969,4.969,4.5,4.656,37400,4.969,4.969,4.5,4.656,37400,0.0,1.0
2000-07-14,4.875,4.969,4.75,4.969,27800,4.875,4.969,4.75,4.969,27800,0.0,1.0
2000-07-17,4.938,5.0,4.906,4.938,13500,4.938,5.0,4.906,4.938,13500,0.0,1.0
2000-07-18,4.75,4.875,4.75,4.875,4500,4.75,4.875,4.75,4.875,4500,0.0,1.0
2000-07-19,4.766,4.813,4.75,4.781,7700,4.766,4.813,4.75,4.781,7700,0.0,1.0
2000-07-20,4.938,5.063,4.938,5.0,49100,4.938,5.063,4.938,5.0,49100,0.0,1.0
2000-07-21,6.375,6.625,5.0,5.031,70900,6.375,6.625,5.0,5.031,70900,0.0,1.0
2000-07-24,6.563,6.938,6.438,6.5,33800,6.563,6.938,6.438,6.5,33800,0.0,1.0
2000-07-25,5.813,6.875,5.813,6.813,14900,5.813,6.875,5.813,6.813,14900,0.0,1.0
2000-07-26,6.25,6.313,5.813,6.313,6200,6.25,6.313,5.813,6.313,6200,0.0,1.0
2000-07-27,5.75,6.328,5.75,6.328,11300,5.75,6.328,5.75,6.328,11300,0.0,1.0
2000-07-28,5.563,5.734,5.375,5.656,11500,5.563,5.734,5.375,5.656,11500,0.0,1.0
2000-07-31,5.563,5.625,5.5,5.625,4300,5.563,5.625,5.5,5.625,4300,0.0,1.0
2000-08-01,5.563,5.563,5.5,5.547,3900,5.563,5.563,5.5,5.547,3900,0.0,1.0
2000-08-02,5.75,5.875,5.328,5.328,10000,5.75,5.875,5.328,5.328,10000,0.0,1.0
2000-08-03,6.5,7.625,5.875,5.875,63200,6.5,7.625,5.875,5.875,63200,0.0,1.0
2000-08-04,5.5,6.75,5.5,6.516,24100,5.5,6.75,5.5,6.516,24100,0.0,1.0
2000-08-07,6.0,6.5,5.688,5.688,4100,6.0,6.5,5.688,5.688,4100,0.0,1.0
2000-08-08,5.563,6.25,5.25,6.0,14600,5.563,6.25,5.25,6.0,14600,0.0,1.0
2000-08-09,5.5,5.625,5.375,5.5,7500,5.5,5.625,5.375,5.5,7500,0.0,1.0
2000-08-10,5.25,5.594,5.063,5.313,14400,5.25,5.594,5.063,5.313,14400,0.0,1.0
2000-08-11,5.563,5.563,5.125,5.125,1000,5.563,5.563,5.125,5.125,1000,0.0,1.0
2000-08-14,5.25,5.625,5.125,5.344,2000,5.25,5.625,5.125,5.344,2000,0.0,1.0
2000-08-15,5.125,5.516,5.063,5.063,1600,5.125,5.516,5.063,5.063,1600,0.0,1.0
2000-08-16,5.375,5.375,5.375,5.375,5400,5.375,5.375,5.375,5.375,5400,0.0,1.0
2000-08-17,5.375,5.375,5.063,5.063,1200,5.375,5.375,5.063,5.063,1200,0.0,1.0
2000-08-18,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
2000-08-21,6.0,6.0,5.313,5.313,19000,6.0,6.0,5.313,5.313,19000,0.0,1.0
2000-08-22,6.0,6.125,5.875,6.0,15900,6.0,6.125,5.875,6.0,15900,0.0,1.0
2000-08-23,6.0,6.25,5.938,6.0,13900,6.0,6.25,5.938,6.0,13900,0.0,1.0
2000-08-24,5.75,6.25,5.75,5.75,3700,5.75,6.25,5.75,5.75,3700,0.0,1.0
2000-08-25,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2000-08-28,5.875,5.875,5.5,5.781,11400,5.875,5.875,5.5,5.781,11400,0.0,1.0
2000-08-29,5.75,5.75,5.375,5.5,1100,5.75,5.75,5.375,5.5,1100,0.0,1.0
2000-08-30,5.5,5.5,5.375,5.375,1500,5.5,5.5,5.375,5.375,1500,0.0,1.0
2000-08-31,5.25,5.375,5.188,5.25,18900,5.25,5.375,5.188,5.25,18900,0.0,1.0
2000-09-01,5.5,5.5,5.25,5.375,2000,5.5,5.5,5.25,5.375,2000,0.0,1.0
2000-09-05,5.25,5.25,5.25,5.25,6100,5.25,5.25,5.25,5.25,6100,0.0,1.0
2000-09-06,5.25,5.266,5.25,5.25,3100,5.25,5.266,5.25,5.25,3100,0.0,1.0
2000-09-07,5.25,5.25,5.25,5.25,2600,5.25,5.25,5.25,5.25,2600,0.0,1.0
2000-09-08,5.375,5.375,5.25,5.25,7100,5.375,5.375,5.25,5.25,7100,0.0,1.0
2000-09-11,5.25,5.281,5.25,5.281,3500,5.25,5.281,5.25,5.281,3500,0.0,1.0
2000-09-12,5.25,5.281,5.25,5.281,18000,5.25,5.281,5.25,5.281,18000,0.0,1.0
2000-09-13,5.313,5.313,5.25,5.25,1400,5.313,5.313,5.25,5.25,1400,0.0,1.0
2000-09-14,5.25,5.313,5.25,5.281,9400,5.25,5.313,5.25,5.281,9400,0.0,1.0
2000-09-15,5.375,5.375,5.375,5.375,800,5.375,5.375,5.375,5.375,800,0.0,1.0
2000-09-18,5.25,5.375,5.25,5.375,3000,5.25,5.375,5.25,5.375,3000,0.0,1.0
2000-09-19,5.25,5.25,5.063,5.125,4300,5.25,5.25,5.063,5.125,4300,0.0,1.0
2000-09-20,5.188,5.188,5.063,5.063,1900,5.188,5.188,5.063,5.063,1900,0.0,1.0
2000-09-21,5.0,5.063,5.0,5.063,8900,5.0,5.063,5.0,5.063,8900,0.0,1.0
2000-09-22,5.25,5.25,4.875,5.0,14400,5.25,5.25,4.875,5.0,14400,0.0,1.0
2000-09-25,5.25,5.25,5.0,5.25,1400,5.25,5.25,5.0,5.25,1400,0.0,1.0
2000-09-26,4.875,4.938,4.875,4.938,3400,4.875,4.938,4.875,4.938,3400,0.0,1.0
2000-09-27,4.75,5.0,4.5,4.938,19300,4.75,5.0,4.5,4.938,19300,0.0,1.0
2000-09-28,4.625,4.875,4.5,4.5,12600,4.625,4.875,4.5,4.5,12600,0.0,1.0
2000-09-29,4.375,4.688,4.375,4.688,1900,4.375,4.688,4.375,4.688,1900,0.0,1.0
2000-10-02,3.625,4.313,3.25,4.313,45000,3.625,4.313,3.25,4.313,45000,0.0,1.0
2000-10-03,3.375,4.25,3.375,3.813,14600,3.375,4.25,3.375,3.813,14600,0.0,1.0
2000-10-04,3.625,4.0,3.5,3.5,10100,3.625,4.0,3.5,3.5,10100,0.0,1.0
2000-10-05,3.375,3.875,3.375,3.375,4100,3.375,3.875,3.375,3.375,4100,0.0,1.0
2000-10-06,3.75,3.75,3.313,3.313,1600,3.75,3.75,3.313,3.313,1600,0.0,1.0
2000-10-09,3.25,3.375,3.25,3.375,1300,3.25,3.375,3.25,3.375,1300,0.0,1.0
2000-10-10,3.625,3.625,3.25,3.625,8200,3.625,3.625,3.25,3.625,8200,0.0,1.0
2000-10-11,3.625,3.734,3.313,3.5,40100,3.625,3.734,3.313,3.5,40100,0.0,1.0
2000-10-12,3.5,3.75,3.438,3.75,14800,3.5,3.75,3.438,3.75,14800,0.0,1.0
2000-10-13,3.5,3.75,3.5,3.5,19300,3.5,3.75,3.5,3.5,19300,0.0,1.0
2000-10-16,3.406,3.625,3.406,3.625,17400,3.406,3.625,3.406,3.625,17400,0.0,1.0
2000-10-17,3.25,3.375,3.25,3.375,5300,3.25,3.375,3.25,3.375,5300,0.0,1.0
2000-10-18,3.438,3.625,3.25,3.375,7200,3.438,3.625,3.25,3.375,7200,0.0,1.0
2000-10-19,3.25,3.688,3.125,3.688,19300,3.25,3.688,3.125,3.688,19300,0.0,1.0
2000-10-20,3.625,3.75,3.141,3.25,28100,3.625,3.75,3.141,3.25,28100,0.0,1.0
2000-10-23,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
2000-10-24,3.313,3.734,3.313,3.734,5300,3.313,3.734,3.313,3.734,5300,0.0,1.0
2000-10-25,3.625,3.625,3.625,3.625,800,3.625,3.625,3.625,3.625,800,0.0,1.0
2000-10-26,3.625,3.625,3.438,3.625,1600,3.625,3.625,3.438,3.625,1600,0.0,1.0
2000-10-27,3.734,3.734,3.391,3.391,1500,3.734,3.734,3.391,3.391,1500,0.0,1.0
2000-10-30,3.313,3.688,3.313,3.688,3500,3.313,3.688,3.313,3.688,3500,0.0,1.0
2000-10-31,3.75,3.75,3.25,3.375,64200,3.75,3.75,3.25,3.375,64200,0.0,1.0
2000-11-01,3.625,3.813,3.625,3.813,4500,3.625,3.813,3.625,3.813,4500,0.0,1.0
2000-11-02,3.5,3.75,3.438,3.563,17700,3.5,3.75,3.438,3.563,17700,0.0,1.0
2000-11-03,3.5,3.5,3.375,3.375,7300,3.5,3.5,3.375,3.375,7300,0.0,1.0
2000-11-06,3.625,3.625,3.375,3.438,12000,3.625,3.625,3.375,3.438,12000,0.0,1.0
2000-11-07,3.438,3.625,3.438,3.563,8800,3.438,3.625,3.438,3.563,8800,0.0,1.0
2000-11-08,3.625,3.625,3.375,3.438,6300,3.625,3.625,3.375,3.438,6300,0.0,1.0
2000-11-09,3.5,3.5,3.063,3.375,43400,3.5,3.5,3.063,3.375,43400,0.0,1.0
2000-11-10,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2000-11-13,3.375,3.563,3.125,3.125,25600,3.375,3.563,3.125,3.125,25600,0.0,1.0
2000-11-14,3.125,3.188,3.125,3.188,10100,3.125,3.188,3.125,3.188,10100,0.0,1.0
2000-11-15,3.188,3.359,3.188,3.359,4100,3.188,3.359,3.188,3.359,4100,0.0,1.0
2000-11-16,3.125,3.125,3.125,3.125,2400,3.125,3.125,3.125,3.125,2400,0.0,1.0
2000-11-17,3.0,3.125,2.875,3.125,26300,3.0,3.125,2.875,3.125,26300,0.0,1.0
2000-11-20,2.625,2.938,2.625,2.938,5300,2.625,2.938,2.625,2.938,5300,0.0,1.0
2000-11-21,2.563,2.703,2.5,2.703,12900,2.563,2.703,2.5,2.703,12900,0.0,1.0
2000-11-22,2.5,2.516,2.375,2.516,4600,2.5,2.516,2.375,2.516,4600,0.0,1.0
2000-11-24,2.5,2.688,2.5,2.5,500,2.5,2.688,2.5,2.5,500,0.0,1.0
2000-11-27,3.0,3.0,2.672,2.672,10400,3.0,3.0,2.672,2.672,10400,0.0,1.0
2000-11-28,2.875,2.875,2.5,2.75,8200,2.875,2.875,2.5,2.75,8200,0.0,1.0
2000-11-29,2.938,2.938,2.625,2.75,13600,2.938,2.938,2.625,2.75,13600,0.0,1.0
2000-11-30,2.75,2.938,2.5,2.75,4500,2.75,2.938,2.5,2.75,4500,0.0,1.0
2000-12-01,2.875,2.875,2.5,2.5,900,2.875,2.875,2.5,2.5,900,0.0,1.0
2000-12-04,2.875,2.875,2.5,2.5,2000,2.875,2.875,2.5,2.5,2000,0.0,1.0
2000-12-05,2.5,2.625,2.281,2.563,108000,2.5,2.625,2.281,2.563,108000,0.0,1.0
2000-12-06,2.5,2.5,2.031,2.281,33200,2.5,2.5,2.031,2.281,33200,0.0,1.0
2000-12-07,2.25,2.25,2.031,2.031,6900,2.25,2.25,2.031,2.031,6900,0.0,1.0
2000-12-08,2.125,2.25,2.125,2.25,3000,2.125,2.25,2.125,2.25,3000,0.0,1.0
2000-12-11,2.125,2.313,2.0,2.125,4900,2.125,2.313,2.0,2.125,4900,0.0,1.0
2000-12-12,2.375,2.375,2.281,2.313,7000,2.375,2.375,2.281,2.313,7000,0.0,1.0
2000-12-13,2.25,2.297,2.125,2.297,14100,2.25,2.297,2.125,2.297,14100,0.0,1.0
2000-12-14,2.063,2.219,2.0,2.063,54000,2.063,2.219,2.0,2.063,54000,0.0,1.0
2000-12-15,2.0,2.188,2.0,2.0,34400,2.0,2.188,2.0,2.0,34400,0.0,1.0
2000-12-18,2.0,2.063,2.0,2.063,36700,2.0,2.063,2.0,2.063,36700,0.0,1.0
2000-12-19,2.063,2.125,2.0,2.063,22300,2.063,2.125,2.0,2.063,22300,0.0,1.0
2000-12-20,2.0,2.0,1.75,1.938,31800,2.0,2.0,1.75,1.938,31800,0.0,1.0
2000-12-21,2.0,2.0,1.938,1.938,14600,2.0,2.0,1.938,1.938,14600,0.0,1.0
2000-12-22,2.094,2.125,2.0,2.0,12800,2.094,2.125,2.0,2.0,12800,0.0,1.0
2000-12-26,1.94,2.11,1.66,2.11,15700,1.94,2.11,1.66,2.11,15700,0.0,1.0
2000-12-27,2.188,2.375,2.0,2.125,29300,2.188,2.375,2.0,2.125,29300,0.0,1.0
2000-12-28,2.125,2.563,2.0,2.188,45500,2.125,2.563,2.0,2.188,45500,0.0,1.0
2000-12-29,2.5,3.813,1.75,2.0,47500,2.5,3.813,1.75,2.0,47500,0.0,1.0
2001-01-02,2.625,2.625,2.125,2.125,11600,2.625,2.625,2.125,2.125,11600,0.0,1.0
2001-01-03,2.75,2.75,2.656,2.656,2800,2.75,2.75,2.656,2.656,2800,0.0,1.0
2001-01-04,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2001-01-05,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2001-01-08,2.313,2.313,2.0,2.125,105900,2.313,2.313,2.0,2.125,105900,0.0,1.0
2001-01-09,2.125,2.359,2.125,2.359,4500,2.125,2.359,2.125,2.359,4500,0.0,1.0
2001-01-10,2.547,2.688,2.25,2.438,93400,2.547,2.688,2.25,2.438,93400,0.0,1.0
2001-01-11,2.625,2.75,2.563,2.563,21900,2.625,2.75,2.563,2.563,21900,0.0,1.0
2001-01-12,2.813,2.875,2.688,2.75,30600,2.813,2.875,2.688,2.75,30600,0.0,1.0
2001-01-16,2.688,2.875,2.688,2.75,7800,2.688,2.875,2.688,2.75,7800,0.0,1.0
2001-01-17,2.75,2.781,2.75,2.75,22100,2.75,2.781,2.75,2.75,22100,0.0,1.0
2001-01-18,2.688,2.703,2.531,2.703,4100,2.688,2.703,2.531,2.703,4100,0.0,1.0
2001-01-19,2.75,2.938,2.75,2.75,15100,2.75,2.938,2.75,2.75,15100,0.0,1.0
2001-01-22,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
2001-01-23,2.75,2.813,2.688,2.75,9700,2.75,2.813,2.688,2.75,9700,0.0,1.0
2001-01-24,3.313,3.313,2.75,2.75,43700,3.313,3.313,2.75,2.75,43700,0.0,1.0
2001-01-25,3.375,3.375,3.25,3.25,800,3.375,3.375,3.25,3.25,800,0.0,1.0
2001-01-26,3.375,3.375,3.0,3.375,39900,3.375,3.375,3.0,3.375,39900,0.0,1.0
2001-01-29,3.25,3.484,3.25,3.484,600,3.25,3.484,3.25,3.484,600,0.0,1.0
2001-01-30,4.063,4.063,3.438,3.484,13800,4.063,4.063,3.438,3.484,13800,0.0,1.0
2001-01-31,4.125,4.5,3.5,4.0,21300,4.125,4.5,3.5,4.0,21300,0.0,1.0
2001-02-01,4.188,4.188,4.125,4.125,1200,4.188,4.188,4.125,4.125,1200,0.0,1.0
2001-02-02,4.5,4.5,4.25,4.25,2100,4.5,4.5,4.25,4.25,2100,0.0,1.0
2001-02-05,4.25,4.625,4.25,4.5,5100,4.25,4.625,4.25,4.5,5100,0.0,1.0
2001-02-06,4.125,4.25,4.125,4.25,3800,4.125,4.25,4.125,4.25,3800,0.0,1.0
2001-02-07,3.75,4.0,3.75,4.0,10200,3.75,4.0,3.75,4.0,10200,0.0,1.0
2001-02-08,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2001-02-09,4.25,4.25,3.75,3.75,1200,4.25,4.25,3.75,3.75,1200,0.0,1.0
2001-02-12,4.109,4.109,3.766,3.766,600,4.109,4.109,3.766,3.766,600,0.0,1.0
2001-02-13,4.0,4.0,3.75,3.75,2200,4.0,4.0,3.75,3.75,2200,0.0,1.0
2001-02-14,4.25,4.25,4.0,4.0,7100,4.25,4.25,4.0,4.0,7100,0.0,1.0
2001-02-15,4.375,4.625,4.25,4.25,6800,4.375,4.625,4.25,4.25,6800,0.0,1.0
2001-02-16,4.25,4.375,4.125,4.375,4000,4.25,4.375,4.125,4.375,4000,0.0,1.0
2001-02-20,4.125,4.125,4.125,4.125,2200,4.125,4.125,4.125,4.125,2200,0.0,1.0
2001-02-21,4.125,4.125,4.125,4.125,10300,4.125,4.125,4.125,4.125,10300,0.0,1.0
2001-02-22,4.031,4.063,4.0,4.063,12300,4.031,4.063,4.0,4.063,12300,0.0,1.0
2001-02-23,4.109,4.125,4.063,4.063,10600,4.109,4.125,4.063,4.063,10600,0.0,1.0
2001-02-26,4.0,4.031,3.938,4.031,19300,4.0,4.031,3.938,4.031,19300,0.0,1.0
2001-02-27,4.125,4.313,4.031,4.031,23600,4.125,4.313,4.031,4.031,23600,0.0,1.0
2001-02-28,4.734,4.75,4.125,4.125,14400,4.734,4.75,4.125,4.125,14400,0.0,1.0
2001-03-01,4.875,4.875,4.25,4.25,4200,4.875,4.875,4.25,4.25,4200,0.0,1.0
2001-03-02,4.625,5.0,4.625,4.875,4600,4.625,5.0,4.625,4.875,4600,0.0,1.0
2001-03-05,4.25,4.625,4.125,4.625,8300,4.25,4.625,4.125,4.625,8300,0.0,1.0
2001-03-06,4.188,4.188,4.188,4.188,200,4.188,4.188,4.188,4.188,200,0.0,1.0
2001-03-07,4.188,4.188,4.188,4.188,600,4.188,4.188,4.188,4.188,600,0.0,1.0
2001-03-08,4.125,4.125,4.125,4.125,3500,4.125,4.125,4.125,4.125,3500,0.0,1.0
2001-03-09,4.125,4.125,4.125,4.125,600,4.125,4.125,4.125,4.125,600,0.0,1.0
2001-03-12,4.125,4.125,4.125,4.125,8600,4.125,4.125,4.125,4.125,8600,0.0,1.0
2001-03-13,4.234,4.234,4.125,4.125,2400,4.234,4.234,4.125,4.125,2400,0.0,1.0
2001-03-14,4.5,4.5,4.0,4.0,5300,4.5,4.5,4.0,4.0,5300,0.0,1.0
2001-03-15,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
2001-03-16,4.438,4.5,4.313,4.313,10100,4.438,4.5,4.313,4.313,10100,0.0,1.0
2001-03-19,4.25,4.313,4.25,4.313,2700,4.25,4.313,4.25,4.313,2700,0.0,1.0
2001-03-20,4.094,4.188,4.0,4.188,1300,4.094,4.188,4.0,4.188,1300,0.0,1.0
2001-03-21,3.625,3.813,3.5,3.75,4300,3.625,3.813,3.5,3.75,4300,0.0,1.0
2001-03-22,3.5,3.859,3.5,3.859,3900,3.5,3.859,3.5,3.859,3900,0.0,1.0
2001-03-23,3.438,3.859,3.375,3.859,4500,3.438,3.859,3.375,3.859,4500,0.0,1.0
2001-03-26,3.375,3.625,3.375,3.375,1300,3.375,3.625,3.375,3.375,1300,0.0,1.0
2001-03-27,3.5,3.5,3.5,3.5,2500,3.5,3.5,3.5,3.5,2500,0.0,1.0
2001-03-28,3.625,3.625,3.469,3.5,4100,3.625,3.625,3.469,3.5,4100,0.0,1.0
2001-03-29,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
2001-03-30,3.875,3.875,3.375,3.5,5500,3.875,3.875,3.375,3.5,5500,0.0,1.0
2001-04-02,3.375,3.641,3.375,3.641,6900,3.375,3.641,3.375,3.641,6900,0.0,1.0
2001-04-03,4.0,4.0,4.0,4.0,2500,4.0,4.0,4.0,4.0,2500,0.0,1.0
2001-04-04,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-04-05,3.75,3.75,3.75,3.75,100,3.75,3.75,3.75,3.75,100,0.0,1.0
2001-04-06,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2001-04-09,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2001-04-10,3.6,3.6,3.6,3.6,100,3.6,3.6,3.6,3.6,100,0.0,1.0
2001-04-11,3.6,3.6,3.6,3.6,700,3.6,3.6,3.6,3.6,700,0.0,1.0
2001-04-12,3.6,3.6,3.6,3.6,100,3.6,3.6,3.6,3.6,100,0.0,1.0
2001-04-16,4.0,4.0,3.4,3.6,6600,4.0,4.0,3.4,3.6,6600,0.0,1.0
2001-04-17,3.95,4.0,3.5,4.0,4300,3.95,4.0,3.5,4.0,4300,0.0,1.0
2001-04-18,3.75,3.75,3.5,3.55,3700,3.75,3.75,3.5,3.55,3700,0.0,1.0
2001-04-19,3.85,3.85,3.85,3.85,2100,3.85,3.85,3.85,3.85,2100,0.0,1.0
2001-04-20,3.99,4.0,3.9,3.9,7600,3.99,4.0,3.9,3.9,7600,0.0,1.0
2001-04-23,3.99,3.99,3.99,3.99,0,3.99,3.99,3.99,3.99,0,0.0,1.0
2001-04-24,4.0,4.0,4.0,4.0,2000,4.0,4.0,4.0,4.0,2000,0.0,1.0
2001-04-25,3.95,4.0,3.9,3.95,11800,3.95,4.0,3.9,3.95,11800,0.0,1.0
2001-04-26,4.03,4.05,3.9,4.0,12500,4.03,4.05,3.9,4.0,12500,0.0,1.0
2001-04-27,4.14,4.14,4.04,4.04,9400,4.14,4.14,4.04,4.04,9400,0.0,1.0
2001-04-30,4.55,4.75,4.22,4.22,8900,4.55,4.75,4.22,4.22,8900,0.0,1.0
2001-05-01,4.9,5.0,4.55,4.55,12700,4.9,5.0,4.55,4.55,12700,0.0,1.0
2001-05-02,5.02,5.07,4.9,4.9,14100,5.02,5.07,4.9,4.9,14100,0.0,1.0
2001-05-03,5.18,5.2,5.02,5.02,12800,5.18,5.2,5.02,5.02,12800,0.0,1.0
2001-05-04,5.25,5.3,5.1,5.13,21600,5.25,5.3,5.1,5.13,21600,0.0,1.0
2001-05-07,5.75,5.75,5.3,5.3,26000,5.75,5.75,5.3,5.3,26000,0.0,1.0
2001-05-08,5.4,5.5,5.35,5.35,6100,5.4,5.5,5.35,5.35,6100,0.0,1.0
2001-05-09,5.55,5.55,5.55,5.55,5000,5.55,5.55,5.55,5.55,5000,0.0,1.0
2001-05-10,6.0,6.0,5.9,5.99,24900,6.0,6.0,5.9,5.99,24900,0.0,1.0
2001-05-11,5.7,5.9,5.7,5.9,4000,5.7,5.9,5.7,5.9,4000,0.0,1.0
2001-05-14,5.3,5.7,5.3,5.7,23500,5.3,5.7,5.3,5.7,23500,0.0,1.0
2001-05-15,5.14,5.29,5.1,5.29,5800,5.14,5.29,5.1,5.29,5800,0.0,1.0
2001-05-16,5.11,5.34,5.11,5.14,25400,5.11,5.34,5.11,5.14,25400,0.0,1.0
2001-05-17,5.13,5.14,5.11,5.14,25800,5.13,5.14,5.11,5.14,25800,0.0,1.0
2001-05-18,5.05,5.11,5.05,5.11,10100,5.05,5.11,5.05,5.11,10100,0.0,1.0
2001-05-21,5.05,5.05,5.05,5.05,100,5.05,5.05,5.05,5.05,100,0.0,1.0
2001-05-22,5.25,5.25,5.06,5.06,1300,5.25,5.25,5.06,5.06,1300,0.0,1.0
2001-05-23,5.25,5.35,5.25,5.35,2300,5.25,5.35,5.25,5.35,2300,0.0,1.0
2001-05-24,5.35,5.35,5.35,5.35,1000,5.35,5.35,5.35,5.35,1000,0.0,1.0
2001-05-25,5.68,5.87,5.43,5.43,13300,5.68,5.87,5.43,5.43,13300,0.0,1.0
2001-05-29,5.75,5.75,5.75,5.75,400,5.75,5.75,5.75,5.75,400,0.0,1.0
2001-05-30,5.75,5.75,5.67,5.67,7200,5.75,5.75,5.67,5.67,7200,0.0,1.0
2001-05-31,6.23,6.45,6.0,6.1,50500,6.23,6.45,6.0,6.1,50500,0.0,1.0
2001-06-01,6.7,6.7,6.1,6.11,88900,6.7,6.7,6.1,6.11,88900,0.0,1.0
2001-06-04,6.35,6.65,6.24,6.65,9400,6.35,6.65,6.24,6.65,9400,0.0,1.0
2001-06-05,6.35,6.35,6.25,6.25,4900,6.35,6.35,6.25,6.25,4900,0.0,1.0
2001-06-06,6.4,6.45,6.15,6.25,27400,6.4,6.45,6.15,6.25,27400,0.0,1.0
2001-06-07,6.37,6.385,6.33,6.385,2500,6.37,6.385,6.33,6.385,2500,0.0,1.0
2001-06-08,6.32,6.33,6.32,6.33,500,6.32,6.33,6.32,6.33,500,0.0,1.0
2001-06-11,6.25,6.25,6.25,6.25,200,6.25,6.25,6.25,6.25,200,0.0,1.0
2001-06-12,6.09,6.25,6.09,6.25,3400,6.09,6.25,6.09,6.25,3400,0.0,1.0
2001-06-13,5.75,6.09,5.69,6.09,9700,5.75,6.09,5.69,6.09,9700,0.0,1.0
2001-06-14,5.6,5.75,5.6,5.75,1800,5.6,5.75,5.6,5.75,1800,0.0,1.0
2001-06-15,5.6,5.73,5.6,5.73,1600,5.6,5.73,5.6,5.73,1600,0.0,1.0
2001-06-18,5.6,5.75,5.6,5.69,6200,5.6,5.75,5.6,5.69,6200,0.0,1.0
2001-06-19,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2001-06-20,5.7,5.75,5.6,5.6,16700,5.7,5.75,5.6,5.6,16700,0.0,1.0
2001-06-21,5.75,5.75,5.75,5.75,2500,5.75,5.75,5.75,5.75,2500,0.0,1.0
2001-06-22,5.61,5.74,5.61,5.74,2100,5.61,5.74,5.61,5.74,2100,0.0,1.0
2001-06-25,5.61,5.61,5.61,5.61,0,5.61,5.61,5.61,5.61,0,0.0,1.0
2001-06-26,5.61,5.69,5.61,5.69,1500,5.61,5.69,5.61,5.69,1500,0.0,1.0
2001-06-27,5.636,5.636,5.61,5.61,2900,5.636,5.636,5.61,5.61,2900,0.0,1.0
2001-06-28,5.74,5.74,5.74,5.74,100,5.74,5.74,5.74,5.74,100,0.0,1.0
2001-06-29,5.74,5.74,5.74,5.74,0,5.74,5.74,5.74,5.74,0,0.0,1.0
2001-07-02,5.61,5.61,5.61,5.61,100,5.61,5.61,5.61,5.61,100,0.0,1.0
2001-07-03,5.65,5.75,5.65,5.75,5100,5.65,5.75,5.65,5.75,5100,0.0,1.0
2001-07-05,5.85,5.9,5.7,5.76,13200,5.85,5.9,5.7,5.76,13200,0.0,1.0
2001-07-06,5.85,5.9,5.85,5.9,3900,5.85,5.9,5.85,5.9,3900,0.0,1.0
2001-07-09,6.0,6.0,5.9,5.9,13900,6.0,6.0,5.9,5.9,13900,0.0,1.0
2001-07-10,5.9,6.0,5.88,6.0,13400,5.9,6.0,5.88,6.0,13400,0.0,1.0
2001-07-11,5.9,5.9,5.9,5.9,2500,5.9,5.9,5.9,5.9,2500,0.0,1.0
2001-07-12,5.9,5.9,5.9,5.9,5000,5.9,5.9,5.9,5.9,5000,0.0,1.0
2001-07-13,5.9,5.9,5.85,5.86,13300,5.9,5.9,5.85,5.86,13300,0.0,1.0
2001-07-16,5.9,5.9,5.9,5.9,2300,5.9,5.9,5.9,5.9,2300,0.0,1.0
2001-07-17,5.85,5.85,5.85,5.85,1000,5.85,5.85,5.85,5.85,1000,0.0,1.0
2001-07-18,5.85,5.85,5.85,5.85,9900,5.85,5.85,5.85,5.85,9900,0.0,1.0
2001-07-19,5.9,5.9,5.85,5.89,4500,5.9,5.9,5.85,5.89,4500,0.0,1.0
2001-07-20,5.9,5.9,5.9,5.9,1000,5.9,5.9,5.9,5.9,1000,0.0,1.0
2001-07-23,5.85,6.0,5.85,6.0,5700,5.85,6.0,5.85,6.0,5700,0.0,1.0
2001-07-24,5.95,5.99,5.9,5.98,8000,5.95,5.99,5.9,5.98,8000,0.0,1.0
2001-07-25,5.6,5.95,5.6,5.7,19300,5.6,5.95,5.6,5.7,19300,0.0,1.0
2001-07-26,5.6,5.6,5.6,5.6,600,5.6,5.6,5.6,5.6,600,0.0,1.0
2001-07-27,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2001-07-30,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2001-07-31,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2001-08-01,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2001-08-02,5.6,5.6,5.6,5.6,1000,5.6,5.6,5.6,5.6,1000,0.0,1.0
2001-08-03,5.51,5.6,5.5,5.6,12500,5.51,5.6,5.5,5.6,12500,0.0,1.0
2001-08-06,5.5,5.5,5.5,5.5,700,5.5,5.5,5.5,5.5,700,0.0,1.0
2001-08-07,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
2001-08-08,5.12,5.45,5.12,5.45,1600,5.12,5.45,5.12,5.45,1600,0.0,1.0
2001-08-09,5.1,5.1,5.07,5.1,2100,5.1,5.1,5.07,5.1,2100,0.0,1.0
2001-08-10,5.1,5.2,5.1,5.1,1300,5.1,5.2,5.1,5.1,1300,0.0,1.0
2001-08-13,5.05,5.1,5.05,5.1,600,5.05,5.1,5.05,5.1,600,0.0,1.0
2001-08-14,4.85,5.0,4.85,5.0,7100,4.85,5.0,4.85,5.0,7100,0.0,1.0
2001-08-15,4.7,4.76,4.7,4.75,8300,4.7,4.76,4.7,4.75,8300,0.0,1.0
2001-08-16,4.25,4.66,3.91,4.66,12200,4.25,4.66,3.91,4.66,12200,0.0,1.0
2001-08-17,4.25,4.25,4.01,4.06,10700,4.25,4.25,4.01,4.06,10700,0.0,1.0
2001-08-20,4.15,4.15,4.15,4.15,800,4.15,4.15,4.15,4.15,800,0.0,1.0
2001-08-21,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2001-08-22,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2001-08-23,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2001-08-24,4.15,4.25,4.15,4.25,400,4.15,4.25,4.15,4.25,400,0.0,1.0
2001-08-27,4.01,4.1,4.01,4.1,4700,4.01,4.1,4.01,4.1,4700,0.0,1.0
2001-08-28,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2001-08-29,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2001-08-30,4.0,4.15,3.7,4.15,7400,4.0,4.15,3.7,4.15,7400,0.0,1.0
2001-08-31,5.2,5.2,3.8,3.8,17100,5.2,5.2,3.8,3.8,17100,0.0,1.0
2001-09-04,4.55,5.14,4.55,5.14,3500,4.55,5.14,4.55,5.14,3500,0.0,1.0
2001-09-05,4.93,5.01,4.8,4.8,9800,4.93,5.01,4.8,4.8,9800,0.0,1.0
2001-09-06,4.8,4.85,4.8,4.85,2000,4.8,4.85,4.8,4.85,2000,0.0,1.0
2001-09-07,5.0,5.0,4.85,4.85,6900,5.0,5.0,4.85,4.85,6900,0.0,1.0
2001-09-10,4.94,4.94,4.94,4.94,500,4.94,4.94,4.94,4.94,500,0.0,1.0
2001-09-17,4.95,5.0,4.95,5.0,5700,4.95,5.0,4.95,5.0,5700,0.0,1.0
2001-09-18,4.9,4.9,4.82,4.82,6000,4.9,4.9,4.82,4.82,6000,0.0,1.0
2001-09-19,4.7,4.95,4.7,4.95,13100,4.7,4.95,4.7,4.95,13100,0.0,1.0
2001-09-20,4.53,4.71,4.52,4.71,8300,4.53,4.71,4.52,4.71,8300,0.0,1.0
2001-09-21,4.35,4.53,4.35,4.53,4400,4.35,4.53,4.35,4.53,4400,0.0,1.0
2001-09-24,4.2,4.3,4.2,4.3,1100,4.2,4.3,4.2,4.3,1100,0.0,1.0
2001-09-25,4.15,4.15,3.95,4.1,2700,4.15,4.15,3.95,4.1,2700,0.0,1.0
2001-09-26,3.9,4.11,3.9,4.01,2500,3.9,4.11,3.9,4.01,2500,0.0,1.0
2001-09-27,4.05,4.05,3.8,3.97,8300,4.05,4.05,3.8,3.97,8300,0.0,1.0
2001-09-28,4.49,4.75,4.05,4.11,22700,4.49,4.75,4.05,4.11,22700,0.0,1.0
2001-10-01,4.45,4.51,4.45,4.5,21600,4.45,4.51,4.45,4.5,21600,0.0,1.0
2001-10-02,5.2,5.2,4.55,4.6,21500,5.2,5.2,4.55,4.6,21500,0.0,1.0
2001-10-03,5.21,5.21,4.75,5.21,20200,5.21,5.21,4.75,5.21,20200,0.0,1.0
2001-10-04,5.34,5.34,5.1,5.34,23000,5.34,5.34,5.1,5.34,23000,0.0,1.0
2001-10-05,5.3,5.3,5.1,5.3,3800,5.3,5.3,5.1,5.3,3800,0.0,1.0
2001-10-08,5.3,5.3,5.3,5.3,0,5.3,5.3,5.3,5.3,0,0.0,1.0
2001-10-09,5.34,5.34,5.2,5.2,3900,5.34,5.34,5.2,5.2,3900,0.0,1.0
2001-10-10,5.25,5.3,5.01,5.3,1700,5.25,5.3,5.01,5.3,1700,0.0,1.0
2001-10-11,5.27,5.36,5.2,5.32,13800,5.27,5.36,5.2,5.32,13800,0.0,1.0
2001-10-12,5.6,5.6,5.1,5.1,29300,5.6,5.6,5.1,5.1,29300,0.0,1.0
2001-10-15,5.88,5.88,5.4,5.65,29300,5.88,5.88,5.4,5.65,29300,0.0,1.0
2001-10-16,6.23,6.25,5.8,5.9,54500,6.23,6.25,5.8,5.9,54500,0.0,1.0
2001-10-17,6.2,6.25,6.1,6.25,10700,6.2,6.25,6.1,6.25,10700,0.0,1.0
2001-10-18,6.2,6.25,6.2,6.23,12000,6.2,6.25,6.2,6.23,12000,0.0,1.0
2001-10-19,6.23,6.25,6.11,6.11,3800,6.23,6.25,6.11,6.11,3800,0.0,1.0
2001-10-22,7.0,7.12,6.39,6.4,232600,7.0,7.12,6.39,6.4,232600,0.0,1.0
2001-10-23,6.49,7.05,6.35,7.05,35300,6.49,7.05,6.35,7.05,35300,0.0,1.0
2001-10-24,7.0,7.05,6.26,6.49,43500,7.0,7.05,6.26,6.49,43500,0.0,1.0
2001-10-25,7.05,7.15,6.73,6.73,56500,7.05,7.15,6.73,6.73,56500,0.0,1.0
2001-10-26,6.94,7.2,6.54,6.55,31100,6.94,7.2,6.54,6.55,31100,0.0,1.0
2001-10-29,6.5,7.0,6.45,7.0,16800,6.5,7.0,6.45,7.0,16800,0.0,1.0
2001-10-30,5.235,6.51,4.975,6.51,56500,5.235,6.51,4.975,6.51,56500,0.0,1.0
2001-10-31,6.4,6.5,5.15,5.45,58600,6.4,6.5,5.15,5.45,58600,0.0,1.0
2001-11-01,5.67,6.6,5.45,6.585,38000,5.67,6.6,5.45,6.585,38000,0.0,1.0
2001-11-02,5.9,6.5,5.3,6.0,21800,5.9,6.5,5.3,6.0,21800,0.0,1.0
2001-11-05,6.0,6.5,6.0,6.5,1000,6.0,6.5,6.0,6.5,1000,0.0,1.0
2001-11-06,5.5,6.0,5.5,6.0,12800,5.5,6.0,5.5,6.0,12800,0.0,1.0
2001-11-07,6.25,6.25,5.5,6.25,7500,6.25,6.25,5.5,6.25,7500,0.0,1.0
2001-11-08,6.5,6.75,6.25,6.25,10200,6.5,6.75,6.25,6.25,10200,0.0,1.0
2001-11-09,6.5,6.5,6.4,6.5,3600,6.5,6.5,6.4,6.5,3600,0.0,1.0
2001-11-12,6.25,7.1,6.25,6.37,40600,6.25,7.1,6.25,6.37,40600,0.0,1.0
2001-11-13,7.0,7.2,6.3,6.75,14200,7.0,7.2,6.3,6.75,14200,0.0,1.0
2001-11-14,7.25,7.4,6.11,7.14,135100,7.25,7.4,6.11,7.14,135100,0.0,1.0
2001-11-15,7.5,7.95,7.2,7.28,94800,7.5,7.95,7.2,7.28,94800,0.0,1.0
2001-11-16,7.4,8.19,6.8,7.74,62900,7.4,8.19,6.8,7.74,62900,0.0,1.0
2001-11-19,7.44,7.6,7.2,7.6,7600,7.44,7.6,7.2,7.6,7600,0.0,1.0
2001-11-20,8.1,8.1,7.25,7.45,37100,8.1,8.1,7.25,7.45,37100,0.0,1.0
2001-11-21,8.25,8.25,8.0,8.09,24500,8.25,8.25,8.0,8.09,24500,0.0,1.0
2001-11-23,7.99,8.33,7.99,8.33,17900,7.99,8.33,7.99,8.33,17900,0.0,1.0
2001-11-26,7.56,7.9,7.5,7.85,9900,7.56,7.9,7.5,7.85,9900,0.0,1.0
2001-11-27,6.68,7.51,6.32,7.5,83100,6.68,7.51,6.32,7.5,83100,0.0,1.0
2001-11-28,6.49,6.6,6.3,6.6,17200,6.49,6.6,6.3,6.6,17200,0.0,1.0
2001-11-29,6.75,6.85,6.25,6.36,9300,6.75,6.85,6.25,6.36,9300,0.0,1.0
2001-11-30,6.78,6.78,6.25,6.7,11300,6.78,6.78,6.25,6.7,11300,0.0,1.0
2001-12-03,6.65,6.82,6.27,6.82,5300,6.65,6.82,6.27,6.82,5300,0.0,1.0
2001-12-04,7.4,7.4,6.65,6.65,20900,7.4,7.4,6.65,6.65,20900,0.0,1.0
2001-12-05,7.29,7.4,7.15,7.4,18300,7.29,7.4,7.15,7.4,18300,0.0,1.0
2001-12-06,7.15,7.25,7.15,7.25,10600,7.15,7.25,7.15,7.25,10600,0.0,1.0
2001-12-07,6.4,7.15,6.27,7.15,17200,6.4,7.15,6.27,7.15,17200,0.0,1.0
2001-12-10,6.11,6.63,6.1,6.63,18800,6.11,6.63,6.1,6.63,18800,0.0,1.0
2001-12-11,6.36,6.75,6.05,6.35,90600,6.36,6.75,6.05,6.35,90600,0.0,1.0
2001-12-12,7.6,7.6,6.36,6.36,32200,7.6,7.6,6.36,6.36,32200,0.0,1.0
2001-12-13,9.18,9.41,8.5,9.01,518400,9.18,9.41,8.5,9.01,518400,0.0,1.0
2001-12-14,9.7,9.84,9.26,9.35,247000,9.7,9.84,9.26,9.35,247000,0.0,1.0
2001-12-17,9.11,9.95,9.0,9.82,125300,9.11,9.95,9.0,9.82,125300,0.0,1.0
2001-12-18,9.05,9.2,8.75,9.01,65600,9.05,9.2,8.75,9.01,65600,0.0,1.0
2001-12-19,10.0,10.45,8.31,9.0,104900,10.0,10.45,8.31,9.0,104900,0.0,1.0
2001-12-20,9.975,10.49,9.77,10.49,50100,9.975,10.49,9.77,10.49,50100,0.0,1.0
2001-12-21,10.2,10.2,9.76,9.78,23600,10.2,10.2,9.76,9.78,23600,0.0,1.0
2001-12-24,10.34,10.41,10.15,10.2,13800,10.34,10.41,10.15,10.2,13800,0.0,1.0
2001-12-26,10.12,10.44,9.99,10.33,13100,10.12,10.44,9.99,10.33,13100,0.0,1.0
2001-12-27,10.17,10.85,9.62,10.0,48900,10.17,10.85,9.62,10.0,48900,0.0,1.0
2001-12-28,10.15,10.35,10.01,10.13,18600,10.15,10.35,10.01,10.13,18600,0.0,1.0
2001-12-31,10.59,10.7,9.99,10.01,38100,10.59,10.7,9.99,10.01,38100,0.0,1.0
2002-01-02,10.25,10.36,10.0,10.0,25700,10.25,10.36,10.0,10.0,25700,0.0,1.0
2002-01-03,10.15,10.5,9.99,10.5,51100,10.15,10.5,9.99,10.5,51100,0.0,1.0
2002-01-04,9.9,10.01,9.0,10.01,127600,9.9,10.01,9.0,10.01,127600,0.0,1.0
2002-01-07,9.5,9.89,9.5,9.5,9400,9.5,9.89,9.5,9.5,9400,0.0,1.0
2002-01-08,9.55,9.55,9.11,9.51,93700,9.55,9.55,9.11,9.51,93700,0.0,1.0
2002-01-09,10.21,10.75,9.45,9.59,194700,10.21,10.75,9.45,9.59,194700,0.0,1.0
2002-01-10,10.45,10.65,10.21,10.51,252800,10.45,10.65,10.21,10.51,252800,0.0,1.0
2002-01-11,10.14,11.1,9.9,10.54,171400,10.14,11.1,9.9,10.54,171400,0.0,1.0
2002-01-14,9.0,9.97,8.75,9.97,284300,9.0,9.97,8.75,9.97,284300,0.0,1.0
2002-01-15,8.96,9.14,8.81,9.14,40300,8.96,9.14,8.81,9.14,40300,0.0,1.0
2002-01-16,9.09,9.35,8.6,8.8,161400,9.09,9.35,8.6,8.8,161400,0.0,1.0
2002-01-17,9.48,9.5,9.36,9.4,17300,9.48,9.5,9.36,9.4,17300,0.0,1.0
2002-01-18,9.58,9.7,9.25,9.25,34600,9.58,9.7,9.25,9.25,34600,0.0,1.0
2002-01-22,9.3,9.7,9.3,9.36,7800,9.3,9.7,9.3,9.36,7800,0.0,1.0
2002-01-23,9.55,9.95,9.3,9.95,32300,9.55,9.95,9.3,9.95,32300,0.0,1.0
2002-01-24,9.77,9.95,9.69,9.69,15200,9.77,9.95,9.69,9.69,15200,0.0,1.0
2002-01-25,9.51,10.0,9.4,9.79,48200,9.51,10.0,9.4,9.79,48200,0.0,1.0
2002-01-28,9.69,9.69,9.55,9.6,20000,9.69,9.69,9.55,9.6,20000,0.0,1.0
2002-01-29,9.49,9.7,9.4,9.7,14800,9.49,9.7,9.4,9.7,14800,0.0,1.0
2002-01-30,9.3,9.35,9.1,9.31,4400,9.3,9.35,9.1,9.31,4400,0.0,1.0
2002-01-31,10.1,10.35,9.2,9.2,91700,10.1,10.35,9.2,9.2,91700,0.0,1.0
2002-02-01,9.9,10.25,9.85,10.25,19000,9.9,10.25,9.85,10.25,19000,0.0,1.0
2002-02-04,9.65,9.99,9.65,9.99,12200,9.65,9.99,9.65,9.99,12200,0.0,1.0
2002-02-05,9.35,9.65,9.15,9.65,14300,9.35,9.65,9.15,9.65,14300,0.0,1.0
2002-02-06,9.14,9.75,9.0,9.19,23100,9.14,9.75,9.0,9.19,23100,0.0,1.0
2002-02-07,8.4,9.04,8.4,9.01,70200,8.4,9.04,8.4,9.01,70200,0.0,1.0
2002-02-08,7.95,8.2,7.5,8.0,54000,7.95,8.2,7.5,8.0,54000,0.0,1.0
2002-02-11,7.9,8.2,7.85,7.85,6200,7.9,8.2,7.85,7.85,6200,0.0,1.0
2002-02-12,7.4,7.82,6.95,7.81,59100,7.4,7.82,6.95,7.81,59100,0.0,1.0
2002-02-13,7.25,7.3,6.65,7.3,56400,7.25,7.3,6.65,7.3,56400,0.0,1.0
2002-02-14,7.5,7.65,6.85,7.25,38700,7.5,7.65,6.85,7.25,38700,0.0,1.0
2002-02-15,6.91,7.55,6.8,7.5,158100,6.91,7.55,6.8,7.5,158100,0.0,1.0
2002-02-19,6.75,7.0,6.75,6.79,22800,6.75,7.0,6.75,6.79,22800,0.0,1.0
2002-02-20,6.94,7.0,6.94,7.0,1300,6.94,7.0,6.94,7.0,1300,0.0,1.0
2002-02-21,7.7,8.1,7.0,7.0,32700,7.7,8.1,7.0,7.0,32700,0.0,1.0
2002-02-22,8.3,9.19,7.8,7.8,215200,8.3,9.19,7.8,7.8,215200,0.0,1.0
2002-02-25,9.0,9.0,8.05,8.55,40500,9.0,9.0,8.05,8.55,40500,0.0,1.0
2002-02-26,9.08,9.2,8.95,9.1,23200,9.08,9.2,8.95,9.1,23200,0.0,1.0
2002-02-27,9.26,9.9,9.25,9.25,58500,9.26,9.9,9.25,9.25,58500,0.0,1.0
2002-02-28,9.8,10.0,9.41,9.44,33100,9.8,10.0,9.41,9.44,33100,0.0,1.0
2002-03-01,9.69,9.8,9.55,9.8,49800,9.69,9.8,9.55,9.8,49800,0.0,1.0
2002-03-04,9.9,9.99,9.58,9.59,23900,9.9,9.99,9.58,9.59,23900,0.0,1.0
2002-03-05,9.71,9.93,9.71,9.85,5200,9.71,9.93,9.71,9.85,5200,0.0,1.0
2002-03-06,9.85,10.05,9.83,9.83,56500,9.85,10.05,9.83,9.83,56500,0.0,1.0
2002-03-07,9.8,9.92,9.8,9.8,2500,9.8,9.92,9.8,9.8,2500,0.0,1.0
2002-03-08,9.3,9.8,9.3,9.8,23200,9.3,9.8,9.3,9.8,23200,0.0,1.0
2002-03-11,9.3,9.4,9.2,9.3,4400,9.3,9.4,9.2,9.3,4400,0.0,1.0
2002-03-12,9.22,9.45,9.22,9.3,2500,9.22,9.45,9.22,9.3,2500,0.0,1.0
2002-03-13,9.195,9.25,9.195,9.2,1900,9.195,9.25,9.195,9.2,1900,0.0,1.0
2002-03-14,9.3,9.43,9.19,9.43,54000,9.3,9.43,9.19,9.43,54000,0.0,1.0
2002-03-15,9.19,9.3,9.19,9.21,19400,9.19,9.3,9.19,9.21,19400,0.0,1.0
2002-03-18,8.99,9.2,8.99,9.173,3000,8.99,9.2,8.99,9.173,3000,0.0,1.0
2002-03-19,9.15,9.22,8.97,9.0,52300,9.15,9.22,8.97,9.0,52300,0.0,1.0
2002-03-20,9.0,9.17,8.98,9.17,8800,9.0,9.17,8.98,9.17,8800,0.0,1.0
2002-03-21,8.95,9.0,8.95,9.0,2300,8.95,9.0,8.95,9.0,2300,0.0,1.0
2002-03-22,8.75,8.83,8.67,8.83,22900,8.75,8.83,8.67,8.83,22900,0.0,1.0
2002-03-25,8.3,8.65,8.3,8.65,3600,8.3,8.65,8.3,8.65,3600,0.0,1.0
2002-03-26,8.22,8.45,8.2,8.38,4900,8.22,8.45,8.2,8.38,4900,0.0,1.0
2002-03-27,8.5,8.5,8.12,8.15,7500,8.5,8.5,8.12,8.15,7500,0.0,1.0
2002-03-28,8.19,9.11,8.07,9.1,130200,8.19,9.11,8.07,9.1,130200,0.0,1.0
2002-04-01,7.64,8.3,7.51,8.3,22600,7.64,8.3,7.51,8.3,22600,0.0,1.0
2002-04-02,7.78,8.15,7.605,7.605,128500,7.78,8.15,7.605,7.605,128500,0.0,1.0
2002-04-03,7.738,7.75,7.54,7.63,5100,7.738,7.75,7.54,7.63,5100,0.0,1.0
2002-04-04,7.75,7.75,7.75,7.75,200,7.75,7.75,7.75,7.75,200,0.0,1.0
2002-04-05,7.63,7.72,7.63,7.72,600,7.63,7.72,7.63,7.72,600,0.0,1.0
2002-04-08,7.6,7.73,7.52,7.72,5200,7.6,7.73,7.52,7.72,5200,0.0,1.0
2002-04-09,7.5,7.53,7.5,7.53,4000,7.5,7.53,7.5,7.53,4000,0.0,1.0
2002-04-10,6.9,7.4,6.78,7.4,8500,6.9,7.4,6.78,7.4,8500,0.0,1.0
2002-04-11,6.82,6.95,6.24,6.95,13700,6.82,6.95,6.24,6.95,13700,0.0,1.0
2002-04-12,6.99,7.26,6.82,6.82,17800,6.99,7.26,6.82,6.82,17800,0.0,1.0
2002-04-15,6.24,7.1,5.9,6.92,57800,6.24,7.1,5.9,6.92,57800,0.0,1.0
2002-04-16,6.25,6.34,6.0,6.2,23100,6.25,6.34,6.0,6.2,23100,0.0,1.0
2002-04-17,6.2,6.33,6.15,6.21,8200,6.2,6.33,6.15,6.21,8200,0.0,1.0
2002-04-18,6.72,7.0,6.2,6.2,13000,6.72,7.0,6.2,6.2,13000,0.0,1.0
2002-04-19,6.9,7.2,6.72,7.05,29700,6.9,7.2,6.72,7.05,29700,0.0,1.0
2002-04-22,6.7,7.1,6.48,6.88,25000,6.7,7.1,6.48,6.88,25000,0.0,1.0
2002-04-23,6.78,6.9,6.26,6.52,29200,6.78,6.9,6.26,6.52,29200,0.0,1.0
2002-04-24,7.21,7.52,6.87,7.07,55500,7.21,7.52,6.87,7.07,55500,0.0,1.0
2002-04-25,6.91,7.29,6.85,7.21,26600,6.91,7.29,6.85,7.21,26600,0.0,1.0
2002-04-26,6.75,6.95,6.55,6.92,25800,6.75,6.95,6.55,6.92,25800,0.0,1.0
2002-04-29,6.56,6.9,6.55,6.84,33400,6.56,6.9,6.55,6.84,33400,0.0,1.0
2002-04-30,7.0,7.0,6.5,6.6,30600,7.0,7.0,6.5,6.6,30600,0.0,1.0
2002-05-01,6.7,7.0,6.55,7.0,17000,6.7,7.0,6.55,7.0,17000,0.0,1.0
2002-05-02,6.55,6.73,6.55,6.73,13700,6.55,6.73,6.55,6.73,13700,0.0,1.0
2002-05-03,6.41,6.51,6.41,6.51,6600,6.41,6.51,6.41,6.51,6600,0.0,1.0
2002-05-06,6.08,6.5,6.061,6.5,14200,6.08,6.5,6.061,6.5,14200,0.0,1.0
2002-05-07,5.86,6.15,5.86,6.05,36000,5.86,6.15,5.86,6.05,36000,0.0,1.0
2002-05-08,5.73,6.0,5.73,6.0,4800,5.73,6.0,5.73,6.0,4800,0.0,1.0
2002-05-09,5.761,5.84,5.759,5.84,400,5.761,5.84,5.759,5.84,400,0.0,1.0
2002-05-10,5.61,5.85,5.61,5.76,6000,5.61,5.85,5.61,5.76,6000,0.0,1.0
2002-05-13,5.4,5.799,5.2,5.799,22100,5.4,5.799,5.2,5.799,22100,0.0,1.0
2002-05-14,5.0,5.43,4.93,5.24,40600,5.0,5.43,4.93,5.24,40600,0.0,1.0
2002-05-15,4.5,4.99,4.4,4.99,70400,4.5,4.99,4.4,4.99,70400,0.0,1.0
2002-05-16,4.73,4.9,4.28,4.4,116800,4.73,4.9,4.28,4.4,116800,0.0,1.0
2002-05-17,5.05,5.3,4.8,4.87,34500,5.05,5.3,4.8,4.87,34500,0.0,1.0
2002-05-20,5.0,5.2,4.88,5.15,23500,5.0,5.2,4.88,5.15,23500,0.0,1.0
2002-05-21,4.7,5.05,4.7,4.95,41300,4.7,5.05,4.7,4.95,41300,0.0,1.0
2002-05-22,4.54,4.75,4.53,4.7,17300,4.54,4.75,4.53,4.7,17300,0.0,1.0
2002-05-23,4.5,4.6,4.45,4.55,34800,4.5,4.6,4.45,4.55,34800,0.0,1.0
2002-05-24,4.44,4.46,4.35,4.35,19000,4.44,4.46,4.35,4.35,19000,0.0,1.0
2002-05-28,4.2,4.46,4.105,4.35,20400,4.2,4.46,4.105,4.35,20400,0.0,1.0
2002-05-29,4.0,4.3,3.85,4.3,125500,4.0,4.3,3.85,4.3,125500,0.0,1.0
2002-05-30,3.8,4.0,3.56,3.92,30900,3.8,4.0,3.56,3.92,30900,0.0,1.0
2002-05-31,4.05,4.15,3.61,3.7,58700,4.05,4.15,3.61,3.7,58700,0.0,1.0
2002-06-03,3.77,4.05,3.77,4.035,6000,3.77,4.05,3.77,4.035,6000,0.0,1.0
2002-06-04,3.8,3.8,3.77,3.781,2200,3.8,3.8,3.77,3.781,2200,0.0,1.0
2002-06-05,3.3,3.747,3.3,3.747,27500,3.3,3.747,3.3,3.747,27500,0.0,1.0
2002-06-06,3.2,3.39,3.2,3.25,38100,3.2,3.39,3.2,3.25,38100,0.0,1.0
2002-06-07,3.24,3.38,3.02,3.25,44500,3.24,3.38,3.02,3.25,44500,0.0,1.0
2002-06-10,3.1,3.19,2.69,3.15,36000,3.1,3.19,2.69,3.15,36000,0.0,1.0
2002-06-11,3.25,3.25,3.02,3.05,20700,3.25,3.25,3.02,3.05,20700,0.0,1.0
2002-06-12,3.22,3.25,3.07,3.07,4300,3.22,3.25,3.07,3.07,4300,0.0,1.0
2002-06-13,3.77,3.779,3.4,3.5,70100,3.77,3.779,3.4,3.5,70100,0.0,1.0
2002-06-14,3.55,3.68,3.54,3.64,23500,3.55,3.68,3.54,3.64,23500,0.0,1.0
2002-06-17,3.65,3.67,3.57,3.66,9600,3.65,3.67,3.57,3.66,9600,0.0,1.0
2002-06-18,3.44,3.64,3.38,3.64,51000,3.44,3.64,3.38,3.64,51000,0.0,1.0
2002-06-19,3.35,3.4,3.31,3.37,25000,3.35,3.4,3.31,3.37,25000,0.0,1.0
2002-06-20,3.37,3.5,3.27,3.44,5600,3.37,3.5,3.27,3.44,5600,0.0,1.0
2002-06-21,3.43,3.51,3.3,3.35,35600,3.43,3.51,3.3,3.35,35600,0.0,1.0
2002-06-24,3.495,3.55,3.48,3.5,8100,3.495,3.55,3.48,3.5,8100,0.0,1.0
2002-06-25,3.55,3.64,3.4,3.54,9700,3.55,3.64,3.4,3.54,9700,0.0,1.0
2002-06-26,3.5,3.6,3.41,3.6,5100,3.5,3.6,3.41,3.6,5100,0.0,1.0
2002-06-27,3.63,3.63,3.5,3.59,10300,3.63,3.63,3.5,3.59,10300,0.0,1.0
2002-06-28,3.89,3.89,3.55,3.62,34300,3.89,3.89,3.55,3.62,34300,0.0,1.0
2002-07-01,3.811,3.88,3.7,3.88,11900,3.811,3.88,3.7,3.88,11900,0.0,1.0
2002-07-02,3.72,3.86,3.25,3.86,14200,3.72,3.86,3.25,3.86,14200,0.0,1.0
2002-07-03,3.7,3.7,3.4,3.46,16400,3.7,3.7,3.4,3.46,16400,0.0,1.0
2002-07-05,3.7,3.7,3.69,3.69,800,3.7,3.7,3.69,3.69,800,0.0,1.0
2002-07-08,3.56,3.69,3.56,3.69,2800,3.56,3.69,3.56,3.69,2800,0.0,1.0
2002-07-09,3.65,3.67,3.57,3.57,7600,3.65,3.67,3.57,3.57,7600,0.0,1.0
2002-07-10,3.56,3.57,3.56,3.56,5300,3.56,3.57,3.56,3.56,5300,0.0,1.0
2002-07-11,3.45,3.569,3.25,3.561,6900,3.45,3.569,3.25,3.561,6900,0.0,1.0
2002-07-12,3.75,3.75,3.39,3.46,14400,3.75,3.75,3.39,3.46,14400,0.0,1.0
2002-07-15,3.9,4.3,3.71,3.77,47000,3.9,4.3,3.71,3.77,47000,0.0,1.0
2002-07-16,4.05,4.05,3.71,3.85,16600,4.05,4.05,3.71,3.85,16600,0.0,1.0
2002-07-17,4.05,4.4,3.9,4.31,30800,4.05,4.4,3.9,4.31,30800,0.0,1.0
2002-07-18,4.0,4.05,3.55,4.05,16200,4.0,4.05,3.55,4.05,16200,0.0,1.0
2002-07-19,3.98,4.0,3.751,3.751,8500,3.98,4.0,3.751,3.751,8500,0.0,1.0
2002-07-22,3.93,3.93,3.93,3.93,200,3.93,3.93,3.93,3.93,200,0.0,1.0
2002-07-23,3.9,3.939,3.9,3.92,1500,3.9,3.939,3.9,3.92,1500,0.0,1.0
2002-07-24,4.05,4.19,3.77,3.8,30100,4.05,4.19,3.77,3.8,30100,0.0,1.0
2002-07-25,4.2,4.25,3.95,4.05,21200,4.2,4.25,3.95,4.05,21200,0.0,1.0
2002-07-26,4.87,4.87,4.1,4.1,18100,4.87,4.87,4.1,4.1,18100,0.0,1.0
2002-07-29,5.05,5.05,4.799,4.799,10400,5.05,5.05,4.799,4.799,10400,0.0,1.0
2002-07-30,5.03,5.05,4.56,5.05,9000,5.03,5.05,4.56,5.05,9000,0.0,1.0
2002-07-31,6.0,6.0,4.56,4.56,15500,6.0,6.0,4.56,4.56,15500,0.0,1.0
2002-08-01,5.7,5.89,5.43,5.89,7000,5.7,5.89,5.43,5.89,7000,0.0,1.0
2002-08-02,5.39,5.82,5.39,5.56,8100,5.39,5.82,5.39,5.56,8100,0.0,1.0
2002-08-05,5.46,5.57,5.4,5.4,14200,5.46,5.57,5.4,5.4,14200,0.0,1.0
2002-08-06,5.15,5.45,5.0,5.4,9800,5.15,5.45,5.0,5.4,9800,0.0,1.0
2002-08-07,4.89,5.11,4.62,4.97,4900,4.89,5.11,4.62,4.97,4900,0.0,1.0
2002-08-08,4.899,4.95,4.899,4.9,900,4.899,4.95,4.899,4.9,900,0.0,1.0
2002-08-09,4.95,4.95,4.48,4.75,3100,4.95,4.95,4.48,4.75,3100,0.0,1.0
2002-08-12,4.899,5.0,4.66,5.0,2400,4.899,5.0,4.66,5.0,2400,0.0,1.0
2002-08-13,5.0,5.099,4.89,4.89,7900,5.0,5.099,4.89,4.89,7900,0.0,1.0
2002-08-14,5.0,5.15,5.0,5.1,7000,5.0,5.15,5.0,5.1,7000,0.0,1.0
2002-08-15,5.0,5.0,4.8,5.0,1600,5.0,5.0,4.8,5.0,1600,0.0,1.0
2002-08-16,5.0,5.04,4.8,5.04,1700,5.0,5.04,4.8,5.04,1700,0.0,1.0
2002-08-19,4.81,5.0,4.81,4.82,3200,4.81,5.0,4.81,4.82,3200,0.0,1.0
2002-08-20,5.05,5.129,4.91,4.91,20900,5.05,5.129,4.91,4.91,20900,0.0,1.0
2002-08-21,4.67,5.12,4.6,5.12,60400,4.67,5.12,4.6,5.12,60400,0.0,1.0
2002-08-22,4.85,4.85,4.57,4.85,5500,4.85,4.85,4.57,4.85,5500,0.0,1.0
2002-08-23,4.47,4.85,4.25,4.85,21800,4.47,4.85,4.25,4.85,21800,0.0,1.0
2002-08-26,4.47,4.47,4.47,4.47,0,4.47,4.47,4.47,4.47,0,0.0,1.0
2002-08-27,4.27,4.47,3.89,4.47,20400,4.27,4.47,3.89,4.47,20400,0.0,1.0
2002-08-28,4.289,4.289,4.17,4.17,1100,4.289,4.289,4.17,4.17,1100,0.0,1.0
2002-08-29,4.31,4.63,4.22,4.29,15400,4.31,4.63,4.22,4.29,15400,0.0,1.0
2002-08-30,4.73,4.76,4.309,4.309,12900,4.73,4.76,4.309,4.309,12900,0.0,1.0
2002-09-03,4.7,4.76,4.65,4.76,1100,4.7,4.76,4.65,4.76,1100,0.0,1.0
2002-09-04,4.54,4.6,4.3,4.6,4100,4.54,4.6,4.3,4.6,4100,0.0,1.0
2002-09-05,4.38,4.55,4.3,4.55,20300,4.38,4.55,4.3,4.55,20300,0.0,1.0
2002-09-06,4.37,4.48,4.37,4.48,1700,4.37,4.48,4.37,4.48,1700,0.0,1.0
2002-09-09,4.519,4.519,4.33,4.33,1900,4.519,4.519,4.33,4.33,1900,0.0,1.0
2002-09-10,4.51,4.51,4.51,4.51,0,4.51,4.51,4.51,4.51,0,0.0,1.0
2002-09-11,4.5,4.5,4.18,4.18,10600,4.5,4.5,4.18,4.18,10600,0.0,1.0
2002-09-12,4.45,4.45,4.32,4.32,2000,4.45,4.45,4.32,4.32,2000,0.0,1.0
2002-09-13,4.44,4.509,4.44,4.509,300,4.44,4.509,4.44,4.509,300,0.0,1.0
2002-09-16,4.44,4.44,4.44,4.44,0,4.44,4.44,4.44,4.44,0,0.0,1.0
2002-09-17,4.5,4.51,4.48,4.51,4000,4.5,4.51,4.48,4.51,4000,0.0,1.0
2002-09-18,4.387,4.43,4.387,4.43,800,4.387,4.43,4.387,4.43,800,0.0,1.0
2002-09-19,4.55,4.6,4.49,4.49,1500,4.55,4.6,4.49,4.49,1500,0.0,1.0
2002-09-20,4.63,4.87,4.551,4.551,900,4.63,4.87,4.551,4.551,900,0.0,1.0
2002-09-23,4.55,4.88,4.55,4.88,3100,4.55,4.88,4.55,4.88,3100,0.0,1.0
2002-09-24,4.49,4.49,4.05,4.05,10300,4.49,4.49,4.05,4.05,10300,0.0,1.0
2002-09-25,4.19,4.39,3.9,4.39,15000,4.19,4.39,3.9,4.39,15000,0.0,1.0
2002-09-26,4.1,4.19,3.76,3.95,2700,4.1,4.19,3.76,3.95,2700,0.0,1.0
2002-09-27,4.15,4.19,4.15,4.19,200,4.15,4.19,4.15,4.19,200,0.0,1.0
2002-09-30,4.15,4.2,4.08,4.08,2700,4.15,4.2,4.08,4.08,2700,0.0,1.0
2002-10-01,4.07,4.07,4.07,4.07,23300,4.07,4.07,4.07,4.07,23300,0.0,1.0
2002-10-02,4.13,4.24,4.13,4.146,4200,4.13,4.24,4.13,4.146,4200,0.0,1.0
2002-10-03,3.98,4.11,3.85,4.11,3800,3.98,4.11,3.85,4.11,3800,0.0,1.0
2002-10-04,3.95,4.13,3.71,3.91,9100,3.95,4.13,3.71,3.91,9100,0.0,1.0
2002-10-07,3.83,3.831,3.68,3.79,7100,3.83,3.831,3.68,3.79,7100,0.0,1.0
2002-10-08,3.79,3.94,3.63,3.84,6700,3.79,3.94,3.63,3.84,6700,0.0,1.0
2002-10-09,3.73,3.76,3.48,3.76,2300,3.73,3.76,3.48,3.76,2300,0.0,1.0
2002-10-10,3.73,3.731,3.73,3.731,200,3.73,3.731,3.73,3.731,200,0.0,1.0
2002-10-11,4.0,4.0,3.73,3.75,8100,4.0,4.0,3.73,3.75,8100,0.0,1.0
2002-10-14,4.0,4.0,3.781,3.781,700,4.0,4.0,3.781,3.781,700,0.0,1.0
2002-10-15,3.86,3.9,3.67,3.67,2000,3.86,3.9,3.67,3.67,2000,0.0,1.0
2002-10-16,3.99,3.99,3.84,3.99,500,3.99,3.99,3.84,3.99,500,0.0,1.0
2002-10-17,4.099,4.1,4.0,4.001,8800,4.099,4.1,4.0,4.001,8800,0.0,1.0
2002-10-18,4.05,4.1,4.0,4.1,6900,4.05,4.1,4.0,4.1,6900,0.0,1.0
2002-10-21,4.05,4.05,3.931,3.931,1400,4.05,4.05,3.931,3.931,1400,0.0,1.0
2002-10-22,4.05,4.05,3.93,3.93,400,4.05,4.05,3.93,3.93,400,0.0,1.0
2002-10-23,4.043,4.043,3.98,3.98,1300,4.043,4.043,3.98,3.98,1300,0.0,1.0
2002-10-24,4.161,4.19,4.1,4.1,4000,4.161,4.19,4.1,4.1,4000,0.0,1.0
2002-10-25,4.031,4.29,4.031,4.08,5500,4.031,4.29,4.031,4.08,5500,0.0,1.0
2002-10-28,4.13,4.249,4.13,4.249,600,4.13,4.249,4.13,4.249,600,0.0,1.0
2002-10-29,4.01,4.01,3.65,3.96,7700,4.01,4.01,3.65,3.96,7700,0.0,1.0
2002-10-30,4.1,4.2,3.92,3.92,16700,4.1,4.2,3.92,3.92,16700,0.0,1.0
2002-10-31,4.081,4.1,4.06,4.06,27000,4.081,4.1,4.06,4.06,27000,0.0,1.0
2002-11-01,4.07,4.07,4.05,4.07,2800,4.07,4.07,4.05,4.07,2800,0.0,1.0
2002-11-04,4.13,4.18,4.02,4.09,9900,4.13,4.18,4.02,4.09,9900,0.0,1.0
2002-11-05,4.05,4.07,4.05,4.07,12500,4.05,4.07,4.05,4.07,12500,0.0,1.0
2002-11-06,3.98,4.01,3.98,4.01,3100,3.98,4.01,3.98,4.01,3100,0.0,1.0
2002-11-07,3.971,3.971,3.971,3.971,600,3.971,3.971,3.971,3.971,600,0.0,1.0
2002-11-08,4.08,4.18,4.08,4.18,1600,4.08,4.18,4.08,4.18,1600,0.0,1.0
2002-11-11,4.15,4.59,4.15,4.2,13100,4.15,4.59,4.15,4.2,13100,0.0,1.0
2002-11-12,4.11,4.29,4.11,4.18,7200,4.11,4.29,4.11,4.18,7200,0.0,1.0
2002-11-13,4.09,4.13,3.85,4.05,1600,4.09,4.13,3.85,4.05,1600,0.0,1.0
2002-11-14,4.1,4.1,4.1,4.1,200,4.1,4.1,4.1,4.1,200,0.0,1.0
2002-11-15,4.05,4.05,4.05,4.05,2000,4.05,4.05,4.05,4.05,2000,0.0,1.0
2002-11-18,3.987,3.987,3.987,3.987,200,3.987,3.987,3.987,3.987,200,0.0,1.0
2002-11-19,3.98,4.03,3.97,3.97,2100,3.98,4.03,3.97,3.97,2100,0.0,1.0
2002-11-20,3.85,3.99,3.83,3.89,7900,3.85,3.99,3.83,3.89,7900,0.0,1.0
2002-11-21,4.39,4.53,4.24,4.45,44800,4.39,4.53,4.24,4.45,44800,0.0,1.0
2002-11-22,4.37,4.42,4.23,4.381,9500,4.37,4.42,4.23,4.381,9500,0.0,1.0
2002-11-25,4.339,4.35,4.04,4.35,9500,4.339,4.35,4.04,4.35,9500,0.0,1.0
2002-11-26,4.2,4.291,4.15,4.16,7200,4.2,4.291,4.15,4.16,7200,0.0,1.0
2002-11-27,4.26,4.38,4.21,4.21,8800,4.26,4.38,4.21,4.21,8800,0.0,1.0
2002-11-29,4.45,4.45,4.33,4.38,5500,4.45,4.45,4.33,4.38,5500,0.0,1.0
2002-12-02,4.35,4.5,4.35,4.46,3400,4.35,4.5,4.35,4.46,3400,0.0,1.0
2002-12-03,4.28,4.351,4.26,4.35,2200,4.28,4.351,4.26,4.35,2200,0.0,1.0
2002-12-04,4.261,4.265,4.26,4.26,4400,4.261,4.265,4.26,4.26,4400,0.0,1.0
2002-12-05,4.24,4.25,4.24,4.25,500,4.24,4.25,4.24,4.25,500,0.0,1.0
2002-12-06,4.24,4.29,4.24,4.24,9700,4.24,4.29,4.24,4.24,9700,0.0,1.0
2002-12-09,4.27,4.31,4.16,4.16,5000,4.27,4.31,4.16,4.16,5000,0.0,1.0
2002-12-10,4.181,4.181,4.16,4.16,1100,4.181,4.181,4.16,4.16,1100,0.0,1.0
2002-12-11,4.251,4.251,4.16,4.18,3300,4.251,4.251,4.16,4.18,3300,0.0,1.0
2002-12-12,4.2,4.23,4.2,4.23,1100,4.2,4.23,4.2,4.23,1100,0.0,1.0
2002-12-13,4.2,4.21,4.2,4.21,2700,4.2,4.21,4.2,4.21,2700,0.0,1.0
2002-12-16,4.205,4.26,4.2,4.24,6000,4.205,4.26,4.2,4.24,6000,0.0,1.0
2002-12-17,4.2,4.26,4.2,4.2,5800,4.2,4.26,4.2,4.2,5800,0.0,1.0
2002-12-18,4.08,4.26,4.08,4.26,6500,4.08,4.26,4.08,4.26,6500,0.0,1.0
2002-12-19,4.09,4.09,4.05,4.07,7300,4.09,4.09,4.05,4.07,7300,0.0,1.0
2002-12-20,4.1,4.1,4.0,4.05,9700,4.1,4.1,4.0,4.05,9700,0.0,1.0
2002-12-23,4.05,4.05,4.0,4.0,2100,4.05,4.05,4.0,4.0,2100,0.0,1.0
2002-12-24,4.05,4.05,4.02,4.05,2800,4.05,4.05,4.02,4.05,2800,0.0,1.0
2002-12-26,4.069,4.1,4.0,4.1,6600,4.069,4.1,4.0,4.1,6600,0.0,1.0
2002-12-27,4.0,4.1,3.94,4.01,7700,4.0,4.1,3.94,4.01,7700,0.0,1.0
2002-12-30,4.05,4.07,4.0,4.01,18100,4.05,4.07,4.0,4.01,18100,0.0,1.0
2002-12-31,4.38,4.4,3.99,4.04,45300,4.38,4.4,3.99,4.04,45300,0.0,1.0
2003-01-02,4.28,4.35,4.25,4.35,7200,4.28,4.35,4.25,4.35,7200,0.0,1.0
2003-01-03,4.02,4.29,4.02,4.28,6300,4.02,4.29,4.02,4.28,6300,0.0,1.0
2003-01-06,4.1,4.1,4.05,4.05,11600,4.1,4.1,4.05,4.05,11600,0.0,1.0
2003-01-07,4.4,4.4,4.18,4.18,10400,4.4,4.4,4.18,4.18,10400,0.0,1.0
2003-01-08,4.5,4.55,4.4,4.45,41700,4.5,4.55,4.4,4.45,41700,0.0,1.0
2003-01-09,4.5,4.55,4.5,4.51,15400,4.5,4.55,4.5,4.51,15400,0.0,1.0
2003-01-10,4.5,4.5,4.16,4.41,14300,4.5,4.5,4.16,4.41,14300,0.0,1.0
2003-01-13,4.52,4.54,4.29,4.29,18700,4.52,4.54,4.29,4.29,18700,0.0,1.0
2003-01-14,4.539,4.54,4.46,4.54,75900,4.539,4.54,4.46,4.54,75900,0.0,1.0
2003-01-15,4.5,4.51,4.5,4.51,11400,4.5,4.51,4.5,4.51,11400,0.0,1.0
2003-01-16,4.339,4.5,4.03,4.5,45700,4.339,4.5,4.03,4.5,45700,0.0,1.0
2003-01-17,4.5,4.5,4.3,4.3,1100,4.5,4.5,4.3,4.3,1100,0.0,1.0
2003-01-21,4.4,4.44,4.25,4.351,19600,4.4,4.44,4.25,4.351,19600,0.0,1.0
2003-01-22,4.5,4.5,4.22,4.291,9800,4.5,4.5,4.22,4.291,9800,0.0,1.0
2003-01-23,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
2003-01-24,4.5,4.5,4.41,4.5,68500,4.5,4.5,4.41,4.5,68500,0.0,1.0
2003-01-27,4.62,4.98,4.509,4.509,7000,4.62,4.98,4.509,4.509,7000,0.0,1.0
2003-01-28,4.93,4.93,4.51,4.61,7800,4.93,4.93,4.51,4.61,7800,0.0,1.0
2003-01-29,4.93,4.93,4.51,4.61,15500,4.93,4.93,4.51,4.61,15500,0.0,1.0
2003-01-30,4.8,4.94,4.8,4.94,5100,4.8,4.94,4.8,4.94,5100,0.0,1.0
2003-01-31,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2003-02-03,4.73,4.761,4.6,4.761,5500,4.73,4.761,4.6,4.761,5500,0.0,1.0
2003-02-04,4.45,4.62,4.27,4.48,6000,4.45,4.62,4.27,4.48,6000,0.0,1.0
2003-02-05,4.6,4.6,4.45,4.45,3800,4.6,4.6,4.45,4.45,3800,0.0,1.0
2003-02-06,4.8,4.811,4.7,4.72,6500,4.8,4.811,4.7,4.72,6500,0.0,1.0
2003-02-07,4.75,4.79,4.75,4.79,700,4.75,4.79,4.75,4.79,700,0.0,1.0
2003-02-10,4.9,4.95,4.78,4.78,1600,4.9,4.95,4.78,4.78,1600,0.0,1.0
2003-02-11,4.75,4.95,4.51,4.95,9900,4.75,4.95,4.51,4.95,9900,0.0,1.0
2003-02-12,4.92,4.95,4.79,4.85,27600,4.92,4.95,4.79,4.85,27600,0.0,1.0
2003-02-13,4.94,5.19,4.94,4.95,47300,4.94,5.19,4.94,4.95,47300,0.0,1.0
2003-02-14,4.81,5.12,4.81,5.08,9200,4.81,5.12,4.81,5.08,9200,0.0,1.0
2003-02-18,4.55,4.8,4.349,4.8,28400,4.55,4.8,4.349,4.8,28400,0.0,1.0
2003-02-19,4.73,4.73,4.6,4.6,1300,4.73,4.73,4.6,4.6,1300,0.0,1.0
2003-02-20,4.75,4.75,4.75,4.75,500,4.75,4.75,4.75,4.75,500,0.0,1.0
2003-02-21,4.93,4.93,4.75,4.751,3400,4.93,4.93,4.75,4.751,3400,0.0,1.0
2003-02-24,4.75,4.87,4.7,4.78,26400,4.75,4.87,4.7,4.78,26400,0.0,1.0
2003-02-25,4.691,4.801,4.39,4.75,13000,4.691,4.801,4.39,4.75,13000,0.0,1.0
2003-02-26,4.831,4.94,4.55,4.559,4500,4.831,4.94,4.55,4.559,4500,0.0,1.0
2003-02-27,4.869,4.89,4.65,4.69,5600,4.869,4.89,4.65,4.69,5600,0.0,1.0
2003-02-28,4.92,4.92,4.75,4.76,1500,4.92,4.92,4.75,4.76,1500,0.0,1.0
2003-03-03,4.89,4.96,4.72,4.77,1400,4.89,4.96,4.72,4.77,1400,0.0,1.0
2003-03-04,4.8,4.89,4.77,4.78,64600,4.8,4.89,4.77,4.78,64600,0.0,1.0
2003-03-05,4.86,5.0,4.81,4.92,5100,4.86,5.0,4.81,4.92,5100,0.0,1.0
2003-03-06,4.88,4.98,4.85,4.98,3300,4.88,4.98,4.85,4.98,3300,0.0,1.0
2003-03-07,4.86,4.91,4.78,4.813,3000,4.86,4.91,4.78,4.813,3000,0.0,1.0
2003-03-10,4.95,4.95,4.79,4.79,1700,4.95,4.95,4.79,4.79,1700,0.0,1.0
2003-03-11,4.93,4.93,4.93,4.93,16200,4.93,4.93,4.93,4.93,16200,0.0,1.0
2003-03-12,4.79,4.97,4.79,4.93,67900,4.79,4.97,4.79,4.93,67900,0.0,1.0
2003-03-13,4.89,4.89,4.79,4.79,900,4.89,4.89,4.79,4.79,900,0.0,1.0
2003-03-14,4.79,4.91,4.79,4.9,2400,4.79,4.91,4.79,4.9,2400,0.0,1.0
2003-03-17,4.79,4.79,4.79,4.79,100,4.79,4.79,4.79,4.79,100,0.0,1.0
2003-03-18,4.78,4.79,4.75,4.75,30400,4.78,4.79,4.75,4.75,30400,0.0,1.0
2003-03-19,4.73,4.75,4.73,4.75,3500,4.73,4.75,4.73,4.75,3500,0.0,1.0
2003-03-20,4.75,4.77,4.68,4.68,46500,4.75,4.77,4.68,4.68,46500,0.0,1.0
2003-03-21,4.7,4.7,4.7,4.7,1000,4.7,4.7,4.7,4.7,1000,0.0,1.0
2003-03-24,4.79,4.79,4.78,4.78,2900,4.79,4.79,4.78,4.78,2900,0.0,1.0
2003-03-25,4.81,4.99,4.8,4.85,22800,4.81,4.99,4.8,4.85,22800,0.0,1.0
2003-03-26,4.81,4.81,4.81,4.81,0,4.81,4.81,4.81,4.81,0,0.0,1.0
2003-03-27,4.802,4.802,4.802,4.802,200,4.802,4.802,4.802,4.802,200,0.0,1.0
2003-03-28,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2003-03-31,4.75,4.75,4.53,4.6,6800,4.75,4.75,4.53,4.6,6800,0.0,1.0
2003-04-01,4.71,4.76,4.65,4.65,53800,4.71,4.76,4.65,4.65,53800,0.0,1.0
2003-04-02,4.6,4.601,4.54,4.54,8500,4.6,4.601,4.54,4.54,8500,0.0,1.0
2003-04-03,4.6,4.65,4.6,4.65,6200,4.6,4.65,4.6,4.65,6200,0.0,1.0
2003-04-04,4.65,4.65,4.61,4.61,5500,4.65,4.65,4.61,4.61,5500,0.0,1.0
2003-04-07,4.76,4.76,4.66,4.66,2200,4.76,4.76,4.66,4.66,2200,0.0,1.0
2003-04-08,4.75,4.75,4.75,4.75,20000,4.75,4.75,4.75,4.75,20000,0.0,1.0
2003-04-09,4.8,4.8,4.78,4.78,2900,4.8,4.8,4.78,4.78,2900,0.0,1.0
2003-04-10,4.81,4.82,4.81,4.81,4400,4.81,4.82,4.81,4.81,4400,0.0,1.0
2003-04-11,4.823,4.823,4.81,4.81,700,4.823,4.823,4.81,4.81,700,0.0,1.0
2003-04-14,4.81,4.81,4.81,4.81,3200,4.81,4.81,4.81,4.81,3200,0.0,1.0
2003-04-15,4.82,4.82,4.8,4.81,9500,4.82,4.82,4.8,4.81,9500,0.0,1.0
2003-04-16,4.82,4.82,4.82,4.82,0,4.82,4.82,4.82,4.82,0,0.0,1.0
2003-04-17,4.75,4.8,4.6,4.8,6100,4.75,4.8,4.6,4.8,6100,0.0,1.0
2003-04-21,4.65,4.66,4.65,4.65,2800,4.65,4.66,4.65,4.65,2800,0.0,1.0
2003-04-22,5.02,5.07,4.66,4.66,5400,5.02,5.07,4.66,4.66,5400,0.0,1.0
2003-04-23,5.01,5.13,4.9,5.1,26600,5.01,5.13,4.9,5.1,26600,0.0,1.0
2003-04-24,5.0,5.15,5.0,5.13,3100,5.0,5.15,5.0,5.13,3100,0.0,1.0
2003-04-25,5.0,5.01,4.96,4.96,900,5.0,5.01,4.96,4.96,900,0.0,1.0
2003-04-28,5.18,5.18,5.1,5.1,12000,5.18,5.18,5.1,5.1,12000,0.0,1.0
2003-04-29,5.18,5.18,5.18,5.18,1000,5.18,5.18,5.18,5.18,1000,0.0,1.0
2003-04-30,5.24,5.35,5.15,5.2,17300,5.24,5.35,5.15,5.2,17300,0.0,1.0
2003-05-01,5.27,5.27,5.27,5.27,700,5.27,5.27,5.27,5.27,700,0.0,1.0
2003-05-02,5.25,5.32,5.25,5.32,3000,5.25,5.32,5.25,5.32,3000,0.0,1.0
2003-05-05,5.4,5.44,5.34,5.34,6100,5.4,5.44,5.34,5.34,6100,0.0,1.0
2003-05-06,5.41,5.5,5.15,5.46,21300,5.41,5.5,5.15,5.46,21300,0.0,1.0
2003-05-07,5.09,5.6,4.91,5.6,54100,5.09,5.6,4.91,5.6,54100,0.0,1.0
2003-05-08,5.11,5.31,4.95,4.96,35600,5.11,5.31,4.95,4.96,35600,0.0,1.0
2003-05-09,5.15,5.17,5.09,5.17,13300,5.15,5.17,5.09,5.17,13300,0.0,1.0
2003-05-12,5.2,5.5,5.19,5.19,15200,5.2,5.5,5.19,5.19,15200,0.0,1.0
2003-05-13,5.36,5.36,5.23,5.23,200,5.36,5.36,5.23,5.23,200,0.0,1.0
2003-05-14,5.38,5.39,5.38,5.39,5200,5.38,5.39,5.38,5.39,5200,0.0,1.0
2003-05-15,5.31,5.32,5.31,5.32,3000,5.31,5.32,5.31,5.32,3000,0.0,1.0
2003-05-16,5.36,5.36,5.31,5.31,1300,5.36,5.36,5.31,5.31,1300,0.0,1.0
2003-05-19,5.89,6.1,5.45,5.46,44500,5.89,6.1,5.45,5.46,44500,0.0,1.0
2003-05-20,5.82,5.94,5.8,5.8,10700,5.82,5.94,5.8,5.8,10700,0.0,1.0
2003-05-21,6.0,6.0,5.81,5.811,26200,6.0,6.0,5.81,5.811,26200,0.0,1.0
2003-05-22,5.91,5.91,5.8,5.82,10400,5.91,5.91,5.8,5.82,10400,0.0,1.0
2003-05-23,6.05,6.05,5.81,5.82,20300,6.05,6.05,5.81,5.82,20300,0.0,1.0
2003-05-27,6.81,7.09,6.06,6.1,46000,6.81,7.09,6.06,6.1,46000,0.0,1.0
2003-05-28,6.71,7.1,6.71,7.1,18800,6.71,7.1,6.71,7.1,18800,0.0,1.0
2003-05-29,6.68,6.72,6.68,6.72,8800,6.68,6.72,6.68,6.72,8800,0.0,1.0
2003-05-30,6.95,6.95,6.7,6.75,18900,6.95,6.95,6.7,6.75,18900,0.0,1.0
2003-06-02,6.931,7.0,6.92,7.0,4400,6.931,7.0,6.92,7.0,4400,0.0,1.0
2003-06-03,7.0,7.0,6.9,6.961,7700,7.0,7.0,6.9,6.961,7700,0.0,1.0
2003-06-04,6.95,7.04,6.93,7.0,13500,6.95,7.04,6.93,7.0,13500,0.0,1.0
2003-06-05,6.89,6.91,6.81,6.91,4400,6.89,6.91,6.81,6.91,4400,0.0,1.0
2003-06-06,7.0,7.07,6.7,6.89,28300,7.0,7.07,6.7,6.89,28300,0.0,1.0
2003-06-09,7.031,7.2,6.85,7.04,17100,7.031,7.2,6.85,7.04,17100,0.0,1.0
2003-06-10,7.22,7.47,7.061,7.15,55100,7.22,7.47,7.061,7.15,55100,0.0,1.0
2003-06-11,7.75,7.95,7.25,7.25,36200,7.75,7.95,7.25,7.25,36200,0.0,1.0
2003-06-12,7.64,7.75,7.45,7.75,9500,7.64,7.75,7.45,7.75,9500,0.0,1.0
2003-06-13,7.49,7.61,7.1,7.61,12100,7.49,7.61,7.1,7.61,12100,0.0,1.0
2003-06-16,7.52,7.52,7.45,7.461,9600,7.52,7.52,7.45,7.461,9600,0.0,1.0
2003-06-17,7.72,7.78,7.17,7.535,18300,7.72,7.78,7.17,7.535,18300,0.0,1.0
2003-06-18,7.73,7.75,7.66,7.75,8300,7.73,7.75,7.66,7.75,8300,0.0,1.0
2003-06-19,7.88,8.2,7.69,7.69,40700,7.88,8.2,7.69,7.69,40700,0.0,1.0
2003-06-20,8.19,8.19,7.73,7.92,27200,8.19,8.19,7.73,7.92,27200,0.0,1.0
2003-06-23,7.94,8.2,7.9,8.2,18800,7.94,8.2,7.9,8.2,18800,0.0,1.0
2003-06-24,7.61,7.91,7.6,7.91,6800,7.61,7.91,7.6,7.91,6800,0.0,1.0
2003-06-25,7.21,7.71,7.0,7.7,20300,7.21,7.71,7.0,7.7,20300,0.0,1.0
2003-06-26,7.41,7.501,7.02,7.15,18600,7.41,7.501,7.02,7.15,18600,0.0,1.0
2003-06-27,7.66,7.67,6.55,7.49,26900,7.66,7.67,6.55,7.49,26900,0.0,1.0
2003-06-30,8.0,8.0,7.69,7.7,12000,8.0,8.0,7.69,7.7,12000,0.0,1.0
2003-07-01,8.1,8.2,7.999,8.02,11300,8.1,8.2,7.999,8.02,11300,0.0,1.0
2003-07-02,8.1,8.13,7.9,8.01,10200,8.1,8.13,7.9,8.01,10200,0.0,1.0
2003-07-03,8.2,8.2,8.0,8.2,5600,8.2,8.2,8.0,8.2,5600,0.0,1.0
2003-07-07,8.09,8.24,8.01,8.24,5200,8.09,8.24,8.01,8.24,5200,0.0,1.0
2003-07-08,7.99,8.13,7.9,8.12,39600,7.99,8.13,7.9,8.12,39600,0.0,1.0
2003-07-09,8.0,8.0,7.9,7.91,4800,8.0,8.0,7.9,7.91,4800,0.0,1.0
2003-07-10,7.96,8.0,7.9,8.0,4700,7.96,8.0,7.9,8.0,4700,0.0,1.0
2003-07-11,7.99,8.0,7.85,7.85,3700,7.99,8.0,7.85,7.85,3700,0.0,1.0
2003-07-14,7.89,8.0,7.8,8.0,4600,7.89,8.0,7.8,8.0,4600,0.0,1.0
2003-07-15,7.99,8.0,7.86,7.9,2300,7.99,8.0,7.86,7.9,2300,0.0,1.0
2003-07-16,7.98,7.99,7.89,7.89,2100,7.98,7.99,7.89,7.89,2100,0.0,1.0
2003-07-17,7.85,7.89,7.75,7.89,6600,7.85,7.89,7.75,7.89,6600,0.0,1.0
2003-07-18,7.75,7.75,7.44,7.75,6300,7.75,7.75,7.44,7.75,6300,0.0,1.0
2003-07-21,7.58,7.75,7.51,7.75,2200,7.58,7.75,7.51,7.75,2200,0.0,1.0
2003-07-22,7.71,7.84,7.45,7.55,6100,7.71,7.84,7.45,7.55,6100,0.0,1.0
2003-07-23,7.75,7.759,7.66,7.75,2700,7.75,7.759,7.66,7.75,2700,0.0,1.0
2003-07-24,7.59,7.701,7.5,7.7,1900,7.59,7.701,7.5,7.7,1900,0.0,1.0
2003-07-25,7.75,7.75,7.4,7.5,16100,7.75,7.75,7.4,7.5,16100,0.0,1.0
2003-07-28,7.5,7.75,7.4,7.75,13800,7.5,7.75,7.4,7.75,13800,0.0,1.0
2003-07-29,7.5,7.5,7.41,7.411,1600,7.5,7.5,7.41,7.411,1600,0.0,1.0
2003-07-30,7.561,7.67,7.42,7.5,10400,7.561,7.67,7.42,7.5,10400,0.0,1.0
2003-07-31,7.75,7.75,7.5,7.5,7300,7.75,7.75,7.5,7.5,7300,0.0,1.0
2003-08-01,7.75,7.75,7.51,7.75,5300,7.75,7.75,7.51,7.75,5300,0.0,1.0
2003-08-04,7.76,7.76,7.56,7.7,9700,7.76,7.76,7.56,7.7,9700,0.0,1.0
2003-08-05,7.959,8.0,7.86,7.86,10000,7.959,8.0,7.86,7.86,10000,0.0,1.0
2003-08-06,7.7,7.94,7.699,7.8,2300,7.7,7.94,7.699,7.8,2300,0.0,1.0
2003-08-07,8.12,8.22,7.59,7.65,34500,8.12,8.22,7.59,7.65,34500,0.0,1.0
2003-08-08,7.9,8.12,7.9,7.91,8500,7.9,8.12,7.9,7.91,8500,0.0,1.0
2003-08-11,7.989,8.15,7.95,8.14,8200,7.989,8.15,7.95,8.14,8200,0.0,1.0
2003-08-12,7.99,8.14,7.921,7.94,12400,7.99,8.14,7.921,7.94,12400,0.0,1.0
2003-08-13,8.089,8.39,7.9,7.96,27700,8.089,8.39,7.9,7.96,27700,0.0,1.0
2003-08-14,8.16,8.16,8.03,8.15,11500,8.16,8.16,8.03,8.15,11500,0.0,1.0
2003-08-15,8.3,8.3,8.15,8.15,800,8.3,8.3,8.15,8.15,800,0.0,1.0
2003-08-18,8.169,8.34,7.9,8.34,7600,8.169,8.34,7.9,8.34,7600,0.0,1.0
2003-08-19,7.94,8.01,7.9,7.99,7200,7.94,8.01,7.9,7.99,7200,0.0,1.0
2003-08-20,8.1,8.16,7.8,7.86,18500,8.1,8.16,7.8,7.86,18500,0.0,1.0
2003-08-21,8.199,8.199,8.1,8.109,5000,8.199,8.199,8.1,8.109,5000,0.0,1.0
2003-08-22,7.68,8.18,7.55,8.03,59000,7.68,8.18,7.55,8.03,59000,0.0,1.0
2003-08-25,7.73,7.74,7.4,7.68,5100,7.73,7.74,7.4,7.68,5100,0.0,1.0
2003-08-26,7.59,7.791,7.3,7.74,9900,7.59,7.791,7.3,7.74,9900,0.0,1.0
2003-08-27,7.7,7.701,7.32,7.32,3700,7.7,7.701,7.32,7.32,3700,0.0,1.0
2003-08-28,7.7,7.7,7.35,7.6,31500,7.7,7.7,7.35,7.6,31500,0.0,1.0
2003-08-29,7.799,7.86,7.53,7.69,5100,7.799,7.86,7.53,7.69,5100,0.0,1.0
2003-09-02,7.5,7.95,7.08,7.95,20300,7.5,7.95,7.08,7.95,20300,0.0,1.0
2003-09-03,7.5,7.579,7.38,7.48,6900,7.5,7.579,7.38,7.48,6900,0.0,1.0
2003-09-04,7.7,7.7,7.17,7.43,18700,7.7,7.7,7.17,7.43,18700,0.0,1.0
2003-09-05,8.0,8.14,7.78,7.92,57900,8.0,8.14,7.78,7.92,57900,0.0,1.0
2003-09-08,7.951,8.51,7.951,8.17,83800,7.951,8.51,7.951,8.17,83800,0.0,1.0
2003-09-09,8.061,8.2,7.811,8.05,4700,8.061,8.2,7.811,8.05,4700,0.0,1.0
2003-09-10,7.71,7.91,7.7,7.87,38500,7.71,7.91,7.7,7.87,38500,0.0,1.0
2003-09-11,8.15,8.16,7.56,7.56,36600,8.15,8.16,7.56,7.56,36600,0.0,1.0
2003-09-12,8.0,8.25,7.75,8.25,11500,8.0,8.25,7.75,8.25,11500,0.0,1.0
2003-09-15,7.95,7.95,7.78,7.92,15300,7.95,7.95,7.78,7.92,15300,0.0,1.0
2003-09-16,7.96,7.96,7.69,7.85,2500,7.96,7.96,7.69,7.85,2500,0.0,1.0
2003-09-17,8.05,8.25,7.76,7.76,44500,8.05,8.25,7.76,7.76,44500,0.0,1.0
2003-09-18,8.2,8.25,8.0,8.03,14600,8.2,8.25,8.0,8.03,14600,0.0,1.0
2003-09-19,7.53,8.4,7.25,8.09,48500,7.53,8.4,7.25,8.09,48500,0.0,1.0
2003-09-22,8.0,8.0,7.09,7.09,6900,8.0,8.0,7.09,7.09,6900,0.0,1.0
2003-09-23,8.0,8.08,7.609,8.06,10400,8.0,8.08,7.609,8.06,10400,0.0,1.0
2003-09-24,7.7,8.05,7.2,7.61,13900,7.7,8.05,7.2,7.61,13900,0.0,1.0
2003-09-25,7.99,8.01,7.851,7.99,12800,7.99,8.01,7.851,7.99,12800,0.0,1.0
2003-09-26,8.1,8.1,7.831,7.831,500,8.1,8.1,7.831,7.831,500,0.0,1.0
2003-09-29,8.66,8.88,8.25,8.55,427600,8.66,8.88,8.25,8.55,427600,0.0,1.0
2003-09-30,8.42,9.24,8.15,8.59,229400,8.42,9.24,8.15,8.59,229400,0.0,1.0
2003-10-01,7.95,8.58,7.95,8.58,70200,7.95,8.58,7.95,8.58,70200,0.0,1.0
2003-10-02,8.229,8.28,7.66,8.16,71200,8.229,8.28,7.66,8.16,71200,0.0,1.0
2003-10-03,8.1,9.15,7.63,9.0,34300,8.1,9.15,7.63,9.0,34300,0.0,1.0
2003-10-06,8.13,8.29,8.13,8.19,8100,8.13,8.29,8.13,8.19,8100,0.0,1.0
2003-10-07,8.05,8.15,7.68,8.03,18000,8.05,8.15,7.68,8.03,18000,0.0,1.0
2003-10-08,8.08,8.14,8.0,8.04,14800,8.08,8.14,8.0,8.04,14800,0.0,1.0
2003-10-09,8.14,8.229,8.01,8.15,17300,8.14,8.229,8.01,8.15,17300,0.0,1.0
2003-10-10,8.7,8.7,8.03,8.071,76900,8.7,8.7,8.03,8.071,76900,0.0,1.0
2003-10-13,8.81,8.85,8.35,8.73,24900,8.81,8.85,8.35,8.73,24900,0.0,1.0
2003-10-14,8.75,8.95,8.65,8.9,21600,8.75,8.95,8.65,8.9,21600,0.0,1.0
2003-10-15,8.441,8.699,8.2,8.58,22000,8.441,8.699,8.2,8.58,22000,0.0,1.0
2003-10-16,9.95,10.0,8.35,8.58,174100,9.95,10.0,8.35,8.58,174100,0.0,1.0
2003-10-17,9.51,10.0,9.36,10.0,67100,9.51,10.0,9.36,10.0,67100,0.0,1.0
2003-10-20,9.65,9.8,9.5,9.8,47600,9.65,9.8,9.5,9.8,47600,0.0,1.0
2003-10-21,9.47,9.8,9.1,9.68,19200,9.47,9.8,9.1,9.68,19200,0.0,1.0
2003-10-22,9.14,9.48,8.99,9.48,19200,9.14,9.48,8.99,9.48,19200,0.0,1.0
2003-10-23,8.72,9.25,8.41,8.95,26900,8.72,9.25,8.41,8.95,26900,0.0,1.0
2003-10-24,8.97,8.99,8.2,8.5,25800,8.97,8.99,8.2,8.5,25800,0.0,1.0
2003-10-27,8.78,8.99,8.62,8.769,16100,8.78,8.99,8.62,8.769,16100,0.0,1.0
2003-10-28,8.8,8.9,8.66,8.85,10200,8.8,8.9,8.66,8.85,10200,0.0,1.0
2003-10-29,9.23,9.3,8.85,8.87,78300,9.23,9.3,8.85,8.87,78300,0.0,1.0
2003-10-30,9.189,9.25,9.1,9.25,8100,9.189,9.25,9.1,9.25,8100,0.0,1.0
2003-10-31,9.3,9.3,9.08,9.08,86800,9.3,9.3,9.08,9.08,86800,0.0,1.0
2003-11-03,9.239,9.5,9.071,9.37,123200,9.239,9.5,9.071,9.37,123200,0.0,1.0
2003-11-04,9.25,9.4,9.07,9.4,54400,9.25,9.4,9.07,9.4,54400,0.0,1.0
2003-11-05,9.1,9.249,8.85,9.01,34000,9.1,9.249,8.85,9.01,34000,0.0,1.0
2003-11-06,9.09,9.18,8.9,9.18,31000,9.09,9.18,8.9,9.18,31000,0.0,1.0
2003-11-07,8.69,9.21,8.11,8.6,137300,8.69,9.21,8.11,8.6,137300,0.0,1.0
2003-11-10,8.62,8.75,8.22,8.52,51000,8.62,8.75,8.22,8.52,51000,0.0,1.0
2003-11-11,8.381,8.7,8.231,8.7,16100,8.381,8.7,8.231,8.7,16100,0.0,1.0
2003-11-12,8.5,8.5,8.21,8.21,38900,8.5,8.5,8.21,8.21,38900,0.0,1.0
2003-11-13,8.541,8.69,8.45,8.45,12400,8.541,8.69,8.45,8.45,12400,0.0,1.0
2003-11-14,8.76,8.76,8.21,8.46,20400,8.76,8.76,8.21,8.46,20400,0.0,1.0
2003-11-17,8.44,8.89,8.3,8.89,19000,8.44,8.89,8.3,8.89,19000,0.0,1.0
2003-11-18,8.029,8.72,7.9,8.291,46700,8.029,8.72,7.9,8.291,46700,0.0,1.0
2003-11-19,7.5,7.9,7.31,7.9,76800,7.5,7.9,7.31,7.9,76800,0.0,1.0
2003-11-20,7.62,7.62,7.33,7.46,25800,7.62,7.62,7.33,7.46,25800,0.0,1.0
2003-11-21,7.99,7.99,7.43,7.43,10800,7.99,7.99,7.43,7.43,10800,0.0,1.0
2003-11-24,7.55,7.89,7.35,7.44,18100,7.55,7.89,7.35,7.44,18100,0.0,1.0
2003-11-25,7.7,7.83,7.46,7.58,11300,7.7,7.83,7.46,7.58,11300,0.0,1.0
2003-11-26,7.58,7.66,7.43,7.66,9500,7.58,7.66,7.43,7.66,9500,0.0,1.0
2003-11-28,7.9,7.94,7.21,7.5,16000,7.9,7.94,7.21,7.5,16000,0.0,1.0
2003-12-01,7.89,8.0,7.42,7.91,25600,7.89,8.0,7.42,7.91,25600,0.0,1.0
2003-12-02,7.6,7.85,7.5,7.5,14800,7.6,7.85,7.5,7.5,14800,0.0,1.0
2003-12-03,7.75,7.91,7.5,7.77,31100,7.75,7.91,7.5,7.77,31100,0.0,1.0
2003-12-04,7.31,7.77,7.3,7.651,22800,7.31,7.77,7.3,7.651,22800,0.0,1.0
2003-12-05,7.4,7.6,7.25,7.579,21600,7.4,7.6,7.25,7.579,21600,0.0,1.0
2003-12-08,7.4,7.4,7.16,7.4,22200,7.4,7.4,7.16,7.4,22200,0.0,1.0
2003-12-09,7.36,7.4,7.1,7.4,15600,7.36,7.4,7.1,7.4,15600,0.0,1.0
2003-12-10,7.25,7.42,7.06,7.42,3700,7.25,7.42,7.06,7.42,3700,0.0,1.0
2003-12-11,6.5,7.38,6.35,7.26,152300,6.5,7.38,6.35,7.26,152300,0.0,1.0
2003-12-12,6.14,6.7,5.77,6.7,144800,6.14,6.7,5.77,6.7,144800,0.0,1.0
2003-12-15,6.1,6.3,5.95,6.3,31600,6.1,6.3,5.95,6.3,31600,0.0,1.0
2003-12-16,6.39,6.39,6.14,6.16,20700,6.39,6.39,6.14,6.16,20700,0.0,1.0
2003-12-17,6.44,6.44,6.25,6.39,5700,6.44,6.44,6.25,6.39,5700,0.0,1.0
2003-12-18,6.31,6.49,6.3,6.45,37300,6.31,6.49,6.3,6.45,37300,0.0,1.0
2003-12-19,6.0,6.39,5.89,6.39,70200,6.0,6.39,5.89,6.39,70200,0.0,1.0
2003-12-22,6.22,6.22,5.98,6.12,30900,6.22,6.22,5.98,6.12,30900,0.0,1.0
2003-12-23,6.26,6.26,6.12,6.12,8700,6.26,6.26,6.12,6.12,8700,0.0,1.0
2003-12-24,6.26,6.66,6.25,6.26,17800,6.26,6.66,6.25,6.26,17800,0.0,1.0
2003-12-26,6.45,6.47,5.97,6.25,2100,6.45,6.47,5.97,6.25,2100,0.0,1.0
2003-12-29,6.3,6.4,6.06,6.38,22100,6.3,6.4,6.06,6.38,22100,0.0,1.0
2003-12-30,6.47,6.5,6.21,6.32,24200,6.47,6.5,6.21,6.32,24200,0.0,1.0
2003-12-31,6.99,7.1,6.36,6.5,33800,6.99,7.1,6.36,6.5,33800,0.0,1.0
2004-01-02,6.54,7.1,6.35,6.79,108600,6.54,7.1,6.35,6.79,108600,0.0,1.0
2004-01-05,6.78,6.999,6.42,6.42,13700,6.78,6.999,6.42,6.42,13700,0.0,1.0
2004-01-06,6.77,6.9,6.72,6.72,4500,6.77,6.9,6.72,6.72,4500,0.0,1.0
2004-01-07,6.47,6.761,6.4,6.761,13600,6.47,6.761,6.4,6.761,13600,0.0,1.0
2004-01-08,6.33,6.499,6.05,6.42,10800,6.33,6.499,6.05,6.42,10800,0.0,1.0
2004-01-09,6.3,6.64,6.25,6.31,19100,6.3,6.64,6.25,6.31,19100,0.0,1.0
2004-01-12,6.25,6.379,6.1,6.26,28200,6.25,6.379,6.1,6.26,28200,0.0,1.0
2004-01-13,6.3,6.34,6.15,6.15,9800,6.3,6.34,6.15,6.15,9800,0.0,1.0
2004-01-14,6.74,6.75,6.4,6.41,32100,6.74,6.75,6.4,6.41,32100,0.0,1.0
2004-01-15,6.55,7.1,6.39,6.78,40900,6.55,7.1,6.39,6.78,40900,0.0,1.0
2004-01-16,6.9,7.2,6.71,6.71,33800,6.9,7.2,6.71,6.71,33800,0.0,1.0
2004-01-20,8.36,8.36,6.85,6.98,125200,8.36,8.36,6.85,6.98,125200,0.0,1.0
2004-01-21,7.7,8.49,7.7,8.4,51500,7.7,8.49,7.7,8.4,51500,0.0,1.0
2004-01-22,7.8,8.5,7.761,8.0,16000,7.8,8.5,7.761,8.0,16000,0.0,1.0
2004-01-23,7.65,7.751,7.0,7.75,13600,7.65,7.751,7.0,7.75,13600,0.0,1.0
2004-01-26,7.4,7.4,7.18,7.4,10200,7.4,7.4,7.18,7.4,10200,0.0,1.0
2004-01-27,7.56,7.56,7.2,7.2,6100,7.56,7.56,7.2,7.2,6100,0.0,1.0
2004-01-28,7.42,7.75,7.05,7.66,15800,7.42,7.75,7.05,7.66,15800,0.0,1.0
2004-01-29,7.47,7.58,7.141,7.58,10600,7.47,7.58,7.141,7.58,10600,0.0,1.0
2004-01-30,7.34,7.47,7.06,7.4,25800,7.34,7.47,7.06,7.4,25800,0.0,1.0
2004-02-02,7.41,7.41,7.01,7.25,6800,7.41,7.41,7.01,7.25,6800,0.0,1.0
2004-02-03,7.17,7.35,7.09,7.23,9000,7.17,7.35,7.09,7.23,9000,0.0,1.0
2004-02-04,7.069,7.13,6.95,7.13,14800,7.069,7.13,6.95,7.13,14800,0.0,1.0
2004-02-05,6.729,6.95,6.55,6.95,18600,6.729,6.95,6.55,6.95,18600,0.0,1.0
2004-02-06,6.65,6.9,6.5,6.5,12700,6.65,6.9,6.5,6.5,12700,0.0,1.0
2004-02-09,6.34,6.586,6.25,6.58,14300,6.34,6.586,6.25,6.58,14300,0.0,1.0
2004-02-10,6.26,6.4,6.26,6.27,4500,6.26,6.4,6.26,6.27,4500,0.0,1.0
2004-02-11,6.54,6.801,6.34,6.34,6000,6.54,6.801,6.34,6.34,6000,0.0,1.0
2004-02-12,6.359,6.82,6.2,6.82,9000,6.359,6.82,6.2,6.82,9000,0.0,1.0
2004-02-13,6.42,6.42,6.19,6.25,1800,6.42,6.42,6.19,6.25,1800,0.0,1.0
2004-02-17,6.331,6.49,6.27,6.27,2800,6.331,6.49,6.27,6.27,2800,0.0,1.0
2004-02-18,6.481,6.8,6.27,6.27,5700,6.481,6.8,6.27,6.27,5700,0.0,1.0
2004-02-19,6.5,6.559,6.3,6.3,4100,6.5,6.559,6.3,6.3,4100,0.0,1.0
2004-02-20,6.23,6.45,6.2,6.45,8500,6.23,6.45,6.2,6.45,8500,0.0,1.0
2004-02-23,6.201,6.38,6.09,6.09,4800,6.201,6.38,6.09,6.09,4800,0.0,1.0
2004-02-24,6.539,6.689,6.26,6.47,17700,6.539,6.689,6.26,6.47,17700,0.0,1.0
2004-02-25,6.869,6.95,6.65,6.7,10900,6.869,6.95,6.65,6.7,10900,0.0,1.0
2004-02-26,6.79,6.87,6.7,6.86,5300,6.79,6.87,6.7,6.86,5300,0.0,1.0
2004-02-27,6.9,6.9,6.7,6.7,12300,6.9,6.9,6.7,6.7,12300,0.0,1.0
2004-03-01,6.86,7.03,6.85,6.9,6500,6.86,7.03,6.85,6.9,6500,0.0,1.0
2004-03-02,6.85,6.94,6.68,6.94,6900,6.85,6.94,6.68,6.94,6900,0.0,1.0
2004-03-03,7.06,7.5,6.94,6.94,18200,7.06,7.5,6.94,6.94,18200,0.0,1.0
2004-03-04,7.07,7.32,6.8,7.32,11200,7.07,7.32,6.8,7.32,11200,0.0,1.0
2004-03-05,7.07,7.35,6.82,7.08,22500,7.07,7.35,6.82,7.08,22500,0.0,1.0
2004-03-08,6.73,7.001,6.49,7.0,17500,6.73,7.001,6.49,7.0,17500,0.0,1.0
2004-03-09,6.63,6.7,6.45,6.51,5000,6.63,6.7,6.45,6.51,5000,0.0,1.0
2004-03-10,6.46,6.64,6.4,6.63,9000,6.46,6.64,6.4,6.63,9000,0.0,1.0
2004-03-11,6.6,7.05,6.4,6.4,9300,6.6,7.05,6.4,6.4,9300,0.0,1.0
2004-03-12,6.82,6.94,6.62,6.63,12300,6.82,6.94,6.62,6.63,12300,0.0,1.0
2004-03-15,6.74,6.9,6.54,6.85,4900,6.74,6.9,6.54,6.85,4900,0.0,1.0
2004-03-16,6.6,6.6,6.45,6.45,4000,6.6,6.6,6.45,6.45,4000,0.0,1.0
2004-03-17,6.74,6.74,6.5,6.6,4500,6.74,6.74,6.5,6.6,4500,0.0,1.0
2004-03-18,6.6,6.66,6.5,6.66,2300,6.6,6.66,6.5,6.66,2300,0.0,1.0
2004-03-19,6.65,6.65,6.51,6.569,1900,6.65,6.65,6.51,6.569,1900,0.0,1.0
2004-03-22,6.4,6.5,6.25,6.5,10200,6.4,6.5,6.25,6.5,10200,0.0,1.0
2004-03-23,6.34,6.53,6.25,6.34,6400,6.34,6.53,6.25,6.34,6400,0.0,1.0
2004-03-24,6.35,6.35,6.2,6.3,3800,6.35,6.35,6.2,6.3,3800,0.0,1.0
2004-03-25,6.33,6.36,6.25,6.3,5100,6.33,6.36,6.25,6.3,5100,0.0,1.0
2004-03-26,6.41,6.49,6.21,6.25,10200,6.41,6.49,6.21,6.25,10200,0.0,1.0
2004-03-29,6.54,6.54,6.35,6.45,500,6.54,6.54,6.35,6.45,500,0.0,1.0
2004-03-30,6.86,7.33,6.3,6.69,65200,6.86,7.33,6.3,6.69,65200,0.0,1.0
2004-03-31,6.64,6.789,6.36,6.745,18600,6.64,6.789,6.36,6.745,18600,0.0,1.0
2004-04-01,6.54,6.6,6.43,6.6,4700,6.54,6.6,6.43,6.6,4700,0.0,1.0
2004-04-02,6.78,6.83,6.35,6.4,7400,6.78,6.83,6.35,6.4,7400,0.0,1.0
2004-04-05,7.05,7.79,6.83,7.65,65000,7.05,7.79,6.83,7.65,65000,0.0,1.0
2004-04-06,6.96,7.1,6.601,7.1,24600,6.96,7.1,6.601,7.1,24600,0.0,1.0
2004-04-07,6.55,6.9,6.53,6.9,15100,6.55,6.9,6.53,6.9,15100,0.0,1.0
2004-04-08,7.21,7.59,6.5,6.6,81900,7.21,7.59,6.5,6.6,81900,0.0,1.0
2004-04-12,8.2,8.73,7.24,7.3,367700,8.2,8.73,7.24,7.3,367700,0.0,1.0
2004-04-13,9.4,10.87,8.75,9.12,1808500,9.4,10.87,8.75,9.12,1808500,0.0,1.0
2004-04-14,8.3,9.45,7.87,9.25,542200,8.3,9.45,7.87,9.25,542200,0.0,1.0
2004-04-15,8.64,9.45,7.88,8.44,150900,8.64,9.45,7.88,8.44,150900,0.0,1.0
2004-04-16,8.22,8.74,8.1,8.55,102500,8.22,8.74,8.1,8.55,102500,0.0,1.0
2004-04-19,8.3,8.71,8.05,8.12,106300,8.3,8.71,8.05,8.12,106300,0.0,1.0
2004-04-20,8.26,8.371,8.11,8.36,47700,8.26,8.371,8.11,8.36,47700,0.0,1.0
2004-04-21,9.12,9.74,8.1,8.5,508200,9.12,9.74,8.1,8.5,508200,0.0,1.0
2004-04-22,8.76,9.29,8.55,9.1,121000,8.76,9.29,8.55,9.1,121000,0.0,1.0
2004-04-23,8.96,9.15,8.55,8.94,75400,8.96,9.15,8.55,8.94,75400,0.0,1.0
2004-04-26,8.93,9.21,8.52,9.21,76000,8.93,9.21,8.52,9.21,76000,0.0,1.0
2004-04-27,8.69,8.94,8.56,8.56,51900,8.69,8.94,8.56,8.56,51900,0.0,1.0
2004-04-28,8.81,8.84,8.21,8.24,134500,8.81,8.84,8.21,8.24,134500,0.0,1.0
2004-04-29,8.95,8.95,8.36,8.93,158200,8.95,8.95,8.36,8.93,158200,0.0,1.0
2004-04-30,8.85,8.99,8.58,8.99,51300,8.85,8.99,8.58,8.99,51300,0.0,1.0
2004-05-03,10.0,10.6,9.0,9.01,379900,10.0,10.6,9.0,9.01,379900,0.0,1.0
2004-05-04,10.07,10.4,9.91,10.1,106900,10.07,10.4,9.91,10.1,106900,0.0,1.0
2004-05-05,9.81,10.15,9.61,10.15,52800,9.81,10.15,9.61,10.15,52800,0.0,1.0
2004-05-06,10.08,10.1,9.5,9.88,89400,10.08,10.1,9.5,9.88,89400,0.0,1.0
2004-05-07,9.97,10.24,9.84,10.1,32300,9.97,10.24,9.84,10.1,32300,0.0,1.0
2004-05-10,9.68,9.94,9.35,9.88,80000,9.68,9.94,9.35,9.88,80000,0.0,1.0
2004-05-11,9.97,10.04,9.433,9.45,26700,9.97,10.04,9.433,9.45,26700,0.0,1.0
2004-05-12,9.7,10.1,9.3,9.3,27700,9.7,10.1,9.3,9.3,27700,0.0,1.0
2004-05-13,9.79,9.95,9.08,9.95,51200,9.79,9.95,9.08,9.95,51200,0.0,1.0
2004-05-14,10.48,10.6,9.81,9.83,118200,10.48,10.6,9.81,9.83,118200,0.0,1.0
2004-05-17,11.45,11.5,10.38,10.39,489700,11.45,11.5,10.38,10.39,489700,0.0,1.0
2004-05-18,12.67,13.15,11.5,11.75,869600,12.67,13.15,11.5,11.75,869600,0.0,1.0
2004-05-19,11.99,12.85,11.86,12.79,282400,11.99,12.85,11.86,12.79,282400,0.0,1.0
2004-05-20,11.89,12.5,11.77,12.15,77600,11.89,12.5,11.77,12.15,77600,0.0,1.0
2004-05-21,12.21,12.36,11.89,11.96,67100,12.21,12.36,11.89,11.96,67100,0.0,1.0
2004-05-24,12.88,13.09,12.3,12.7,220800,12.88,13.09,12.3,12.7,220800,0.0,1.0
2004-05-25,12.44,13.0,12.33,13.0,117500,12.44,13.0,12.33,13.0,117500,0.0,1.0
2004-05-26,11.91,12.69,11.9,12.44,142400,11.91,12.69,11.9,12.44,142400,0.0,1.0
2004-05-27,10.8,12.35,10.37,12.35,307600,10.8,12.35,10.37,12.35,307600,0.0,1.0
2004-05-28,11.61,11.73,10.81,10.82,135300,11.61,11.73,10.81,10.82,135300,0.0,1.0
2004-06-01,13.77,14.15,12.0,12.76,661900,13.77,14.15,12.0,12.76,661900,0.0,1.0
2004-06-02,14.1,14.5,13.58,14.32,479100,14.1,14.5,13.58,14.32,479100,0.0,1.0
2004-06-03,14.01,14.35,13.68,14.22,151100,14.01,14.35,13.68,14.22,151100,0.0,1.0
2004-06-04,14.15,14.35,13.74,14.23,107500,14.15,14.35,13.74,14.23,107500,0.0,1.0
2004-06-07,14.48,15.13,14.15,14.5,428900,14.48,15.13,14.15,14.5,428900,0.0,1.0
2004-06-08,14.84,14.96,14.34,14.55,138600,14.84,14.96,14.34,14.55,138600,0.0,1.0
2004-06-09,14.29,15.0,14.16,14.88,120900,14.29,15.0,14.16,14.88,120900,0.0,1.0
2004-06-10,14.29,14.49,12.921,14.49,207000,14.29,14.49,12.921,14.49,207000,0.0,1.0
2004-06-14,14.25,14.9,13.8,14.3,93000,14.25,14.9,13.8,14.3,93000,0.0,1.0
2004-06-15,14.01,14.3,13.5,14.3,106100,14.01,14.3,13.5,14.3,106100,0.0,1.0
2004-06-16,14.489,14.5,13.79,14.2,105800,14.489,14.5,13.79,14.2,105800,0.0,1.0
2004-06-17,14.231,14.49,14.0,14.25,27700,14.231,14.49,14.0,14.25,27700,0.0,1.0
2004-06-18,14.41,14.51,13.75,13.95,99800,14.41,14.51,13.75,13.95,99800,0.0,1.0
2004-06-21,14.64,15.0,14.31,14.88,95700,14.64,15.0,14.31,14.88,95700,0.0,1.0
2004-06-22,15.2,15.48,14.75,14.85,276700,15.2,15.48,14.75,14.85,276700,0.0,1.0
2004-06-23,14.91,15.44,14.8,15.44,81500,14.91,15.44,14.8,15.44,81500,0.0,1.0
2004-06-24,14.77,15.18,14.57,15.17,52200,14.77,15.18,14.57,15.17,52200,0.0,1.0
2004-06-25,14.69,14.989,14.63,14.95,83200,14.69,14.989,14.63,14.95,83200,0.0,1.0
2004-06-28,15.11,15.45,14.5,15.15,105000,15.11,15.45,14.5,15.15,105000,0.0,1.0
2004-06-29,15.82,15.88,15.05,15.45,148000,15.82,15.88,15.05,15.45,148000,0.0,1.0
2004-06-30,15.07,16.18,14.8,16.17,200600,15.07,16.18,14.8,16.17,200600,0.0,1.0
2004-07-01,13.49,14.5,13.24,13.94,310000,13.49,14.5,13.24,13.94,310000,0.0,1.0
2004-07-02,13.08,13.67,12.75,13.03,142100,13.08,13.67,12.75,13.03,142100,0.0,1.0
2004-07-06,13.109,13.66,12.5,12.88,87700,13.109,13.66,12.5,12.88,87700,0.0,1.0
2004-07-07,13.67,13.98,13.32,13.55,140800,13.67,13.98,13.32,13.55,140800,0.0,1.0
2004-07-08,13.12,13.66,12.75,13.41,98300,13.12,13.66,12.75,13.41,98300,0.0,1.0
2004-07-09,12.88,13.11,12.77,12.91,57700,12.88,13.11,12.77,12.91,57700,0.0,1.0
2004-07-12,12.93,13.07,12.74,13.07,66300,12.93,13.07,12.74,13.07,66300,0.0,1.0
2004-07-13,12.94,12.95,12.75,12.9,29500,12.94,12.95,12.75,12.9,29500,0.0,1.0
2004-07-14,12.45,12.95,12.0,12.35,85100,12.45,12.95,12.0,12.35,85100,0.0,1.0
2004-07-15,11.75,12.37,11.34,12.16,206200,11.75,12.37,11.34,12.16,206200,0.0,1.0
2004-07-16,10.8,11.49,10.48,11.46,159100,10.8,11.49,10.48,11.46,159100,0.0,1.0
2004-07-19,11.12,11.19,10.58,10.63,86100,11.12,11.19,10.58,10.63,86100,0.0,1.0
2004-07-20,11.35,11.43,10.83,10.84,80400,11.35,11.43,10.83,10.84,80400,0.0,1.0
2004-07-21,11.83,11.88,11.12,11.56,45500,11.83,11.88,11.12,11.56,45500,0.0,1.0
2004-07-22,12.58,12.63,11.75,12.19,74700,12.58,12.63,11.75,12.19,74700,0.0,1.0
2004-07-23,11.7,13.19,11.5,12.64,95800,11.7,13.19,11.5,12.64,95800,0.0,1.0
2004-07-26,11.23,11.98,11.01,11.98,52100,11.23,11.98,11.01,11.98,52100,0.0,1.0
2004-07-27,11.55,11.55,10.52,11.01,40500,11.55,11.55,10.52,11.01,40500,0.0,1.0
2004-07-28,11.56,11.57,11.12,11.25,38000,11.56,11.57,11.12,11.25,38000,0.0,1.0
2004-07-29,12.45,12.47,11.25,11.65,27300,12.45,12.47,11.25,11.65,27300,0.0,1.0
2004-07-30,12.99,13.19,12.05,12.5,32000,12.99,13.19,12.05,12.5,32000,0.0,1.0
2004-08-02,13.29,13.5,12.36,12.36,47300,13.29,13.5,12.36,12.36,47300,0.0,1.0
2004-08-03,12.85,13.6,12.5,13.6,41400,12.85,13.6,12.5,13.6,41400,0.0,1.0
2004-08-04,11.82,13.4,11.63,13.4,38200,11.82,13.4,11.63,13.4,38200,0.0,1.0
2004-08-05,12.209,12.57,12.16,12.32,47400,12.209,12.57,12.16,12.32,47400,0.0,1.0
2004-08-06,11.42,12.44,11.25,11.99,48800,11.42,12.44,11.25,11.99,48800,0.0,1.0
2004-08-09,10.781,11.4,10.57,11.15,58700,10.781,11.4,10.57,11.15,58700,0.0,1.0
2004-08-10,11.11,11.19,10.7,11.19,45300,11.11,11.19,10.7,11.19,45300,0.0,1.0
2004-08-11,11.1,11.15,10.75,10.96,16700,11.1,11.15,10.75,10.96,16700,0.0,1.0
2004-08-12,11.23,11.42,11.0,11.1,16300,11.23,11.42,11.0,11.1,16300,0.0,1.0
2004-08-13,10.9,11.23,10.77,11.23,10400,10.9,11.23,10.77,11.23,10400,0.0,1.0
2004-08-16,11.93,13.5,11.6,13.0,141800,11.93,13.5,11.6,13.0,141800,0.0,1.0
2004-08-17,11.77,12.45,11.6,12.0,92400,11.77,12.45,11.6,12.0,92400,0.0,1.0
2004-08-18,11.6,12.04,11.51,11.53,50600,11.6,12.04,11.51,11.53,50600,0.0,1.0
2004-08-19,11.63,12.09,11.56,11.84,24700,11.63,12.09,11.56,11.84,24700,0.0,1.0
2004-08-20,11.84,11.919,11.63,11.63,19300,11.84,11.919,11.63,11.63,19300,0.0,1.0
2004-08-23,12.05,12.7,11.501,11.56,28400,12.05,12.7,11.501,11.56,28400,0.0,1.0
2004-08-24,12.1,12.34,11.75,12.34,17100,12.1,12.34,11.75,12.34,17100,0.0,1.0
2004-08-25,12.42,12.42,11.99,12.0,20600,12.42,12.42,11.99,12.0,20600,0.0,1.0
2004-08-26,12.55,12.62,12.41,12.469,22400,12.55,12.62,12.41,12.469,22400,0.0,1.0
2004-08-27,12.75,12.89,12.55,12.66,27900,12.75,12.89,12.55,12.66,27900,0.0,1.0
2004-08-30,13.17,13.2,12.71,12.75,46400,13.17,13.2,12.71,12.75,46400,0.0,1.0
2004-08-31,13.189,13.43,13.08,13.18,45100,13.189,13.43,13.08,13.18,45100,0.0,1.0
2004-09-01,13.25,13.449,13.0,13.01,37000,13.25,13.449,13.0,13.01,37000,0.0,1.0
2004-09-02,13.1,13.36,13.0,13.36,21100,13.1,13.36,13.0,13.36,21100,0.0,1.0
2004-09-03,13.279,13.33,12.85,12.85,20300,13.279,13.33,12.85,12.85,20300,0.0,1.0
2004-09-07,13.7,13.96,13.3,13.4,53600,13.7,13.96,13.3,13.4,53600,0.0,1.0
2004-09-08,13.6,13.81,12.93,13.8,37100,13.6,13.81,12.93,13.8,37100,0.0,1.0
2004-09-09,13.51,13.6,13.01,13.29,14500,13.51,13.6,13.01,13.29,14500,0.0,1.0
2004-09-10,13.9,13.94,13.07,13.32,26800,13.9,13.94,13.07,13.32,26800,0.0,1.0
2004-09-13,14.82,15.4,14.4,14.42,194300,14.82,15.4,14.4,14.42,194300,0.0,1.0
2004-09-14,14.74,15.2,14.64,15.2,69100,14.74,15.2,14.64,15.2,69100,0.0,1.0
2004-09-15,14.93,15.2,14.75,14.75,88600,14.93,15.2,14.75,14.75,88600,0.0,1.0
2004-09-16,14.85,15.35,14.63,14.94,56400,14.85,15.35,14.63,14.94,56400,0.0,1.0
2004-09-17,14.84,15.0,14.5,14.63,36200,14.84,15.0,14.5,14.63,36200,0.0,1.0
2004-09-20,14.85,15.22,14.81,14.87,58100,14.85,15.22,14.81,14.87,58100,0.0,1.0
2004-09-21,14.95,15.0,14.86,15.0,17800,14.95,15.0,14.86,15.0,17800,0.0,1.0
2004-09-22,14.82,15.02,14.81,15.0,19200,14.82,15.02,14.81,15.0,19200,0.0,1.0
2004-09-23,15.98,16.0,14.76,14.76,186800,15.98,16.0,14.76,14.76,186800,0.0,1.0
2004-09-24,16.24,16.54,15.75,16.23,103200,16.24,16.54,15.75,16.23,103200,0.0,1.0
2004-09-27,13.84,16.5,13.6,16.5,211400,13.84,16.5,13.6,16.5,211400,0.0,1.0
2004-09-28,13.64,14.4,13.3,13.7,129600,13.64,14.4,13.3,13.7,129600,0.0,1.0
2004-09-29,13.8,14.139,13.3,13.61,35100,13.8,14.139,13.3,13.61,35100,0.0,1.0
2004-09-30,14.06,14.21,13.3,13.3,33800,14.06,14.21,13.3,13.3,33800,0.0,1.0
2004-10-01,15.46,15.47,14.14,14.79,85900,15.46,15.47,14.14,14.79,85900,0.0,1.0
2004-10-04,15.141,15.45,14.83,15.4,37300,15.141,15.45,14.83,15.4,37300,0.0,1.0
2004-10-05,13.9,14.9,13.82,14.7,152200,13.9,14.9,13.82,14.7,152200,0.0,1.0
2004-10-06,14.09,14.47,13.84,13.94,81600,14.09,14.47,13.84,13.94,81600,0.0,1.0
2004-10-07,13.76,14.24,13.47,14.19,72900,13.76,14.24,13.47,14.19,72900,0.0,1.0
2004-10-08,13.79,13.89,13.48,13.53,36400,13.79,13.89,13.48,13.53,36400,0.0,1.0
2004-10-11,14.63,14.63,13.7,13.85,79000,14.63,14.63,13.7,13.85,79000,0.0,1.0
2004-10-12,14.54,14.84,14.33,14.64,30600,14.54,14.84,14.33,14.64,30600,0.0,1.0
2004-10-13,14.71,15.1,14.41,14.76,49200,14.71,15.1,14.41,14.76,49200,0.0,1.0
2004-10-14,14.67,14.98,14.41,14.51,29800,14.67,14.98,14.41,14.51,29800,0.0,1.0
2004-10-15,14.61,14.75,14.2,14.75,24600,14.61,14.75,14.2,14.75,24600,0.0,1.0
2004-10-18,14.76,14.9,14.61,14.75,19600,14.76,14.9,14.61,14.75,19600,0.0,1.0
2004-10-19,14.54,14.96,14.53,14.9,22200,14.54,14.96,14.53,14.9,22200,0.0,1.0
2004-10-20,14.25,14.67,13.75,14.67,46900,14.25,14.67,13.75,14.67,46900,0.0,1.0
2004-10-21,14.15,14.57,14.15,14.409,20900,14.15,14.57,14.15,14.409,20900,0.0,1.0
2004-10-22,13.9,14.18,13.9,14.09,54900,13.9,14.18,13.9,14.09,54900,0.0,1.0
2004-10-25,14.1,14.2,13.85,13.85,35100,14.1,14.2,13.85,13.85,35100,0.0,1.0
2004-10-26,14.0,14.23,13.96,14.23,27200,14.0,14.23,13.96,14.23,27200,0.0,1.0
2004-10-27,14.89,14.89,13.76,13.76,68800,14.89,14.89,13.76,13.76,68800,0.0,1.0
2004-10-28,14.79,14.89,14.151,14.89,30400,14.79,14.89,14.151,14.89,30400,0.0,1.0
2004-10-29,15.04,15.14,14.35,14.41,38500,15.04,15.14,14.35,14.41,38500,0.0,1.0
2004-11-01,14.7,15.18,14.37,14.37,35800,14.7,15.18,14.37,14.37,35800,0.0,1.0
2004-11-02,14.75,15.18,14.51,14.8,39300,14.75,15.18,14.51,14.8,39300,0.0,1.0
2004-11-03,14.65,15.4,14.51,15.39,43500,14.65,15.4,14.51,15.39,43500,0.0,1.0
2004-11-04,15.37,15.44,14.52,15.24,210300,15.37,15.44,14.52,15.24,210300,0.0,1.0
2004-11-05,15.85,15.89,15.4,15.74,76700,15.85,15.89,15.4,15.74,76700,0.0,1.0
2004-11-08,17.15,17.2,15.85,16.25,508200,17.15,17.2,15.85,16.25,508200,0.0,1.0
2004-11-09,16.45,17.5,16.45,17.49,120800,16.45,17.5,16.45,17.49,120800,0.0,1.0
2004-11-10,16.44,16.98,16.25,16.8,53100,16.44,16.98,16.25,16.8,53100,0.0,1.0
2004-11-11,15.95,16.5,15.4,16.47,132800,15.95,16.5,15.4,16.47,132800,0.0,1.0
2004-11-12,16.15,16.4,15.58,16.05,48000,16.15,16.4,15.58,16.05,48000,0.0,1.0
2004-11-15,17.57,17.82,16.0,16.22,183500,17.57,17.82,16.0,16.22,183500,0.0,1.0
2004-11-16,17.51,18.29,17.5,17.7,145200,17.51,18.29,17.5,17.7,145200,0.0,1.0
2004-11-17,16.52,17.899,16.16,17.81,97500,16.52,17.899,16.16,17.81,97500,0.0,1.0
2004-11-18,16.15,16.96,15.721,16.7,121100,16.15,16.96,15.721,16.7,121100,0.0,1.0
2004-11-19,16.66,17.17,15.97,15.97,80000,16.66,17.17,15.97,15.97,80000,0.0,1.0
2004-11-22,17.1,17.48,16.7,16.7,71600,17.1,17.48,16.7,16.7,71600,0.0,1.0
2004-11-23,16.58,17.34,16.41,16.99,58800,16.58,17.34,16.41,16.99,58800,0.0,1.0
2004-11-24,18.99,19.4,16.96,17.28,504800,18.99,19.4,16.96,17.28,504800,0.0,1.0
2004-11-26,18.81,19.96,18.36,19.24,193800,18.81,19.96,18.36,19.24,193800,0.0,1.0
2004-11-29,18.18,19.8,17.92,19.07,204100,18.18,19.8,17.92,19.07,204100,0.0,1.0
2004-11-30,18.2,18.79,17.8915,18.44,122800,18.2,18.79,17.8915,18.44,122800,0.0,1.0
2004-12-01,18.9,19.5,18.3,18.52,136900,18.9,19.5,18.3,18.52,136900,0.0,1.0
2004-12-02,19.25,19.94,18.8,19.0,111700,19.25,19.94,18.8,19.0,111700,0.0,1.0
2004-12-03,18.659,19.25,18.5,19.2,126900,18.659,19.25,18.5,19.2,126900,0.0,1.0
2004-12-06,17.65,18.76,17.45,18.65,166600,17.65,18.76,17.45,18.65,166600,0.0,1.0
2004-12-07,17.56,18.46,17.35,17.66,136500,17.56,18.46,17.35,17.66,136500,0.0,1.0
2004-12-08,16.73,17.6,16.29,17.6,196300,16.73,17.6,16.29,17.6,196300,0.0,1.0
2004-12-09,17.05,17.19,16.49,16.5,111200,17.05,17.19,16.49,16.5,111200,0.0,1.0
2004-12-10,16.98,17.57,16.69,16.84,52100,16.98,17.57,16.69,16.84,52100,0.0,1.0
2004-12-13,17.29,17.46,16.51,17.02,55100,17.29,17.46,16.51,17.02,55100,0.0,1.0
2004-12-14,17.99,18.0,16.61,17.45,99500,17.99,18.0,16.61,17.45,99500,0.0,1.0
2004-12-15,17.8,18.38,17.652,18.0,84300,17.8,18.38,17.652,18.0,84300,0.0,1.0
2004-12-16,17.93,18.1,17.54,18.05,76400,17.93,18.1,17.54,18.05,76400,0.0,1.0
2004-12-17,17.16,18.24,17.01,18.24,88800,17.16,18.24,17.01,18.24,88800,0.0,1.0
2004-12-20,17.02,17.27,16.76,17.12,65900,17.02,17.27,16.76,17.12,65900,0.0,1.0
2004-12-21,16.67,17.3,16.55,17.3,73300,16.67,17.3,16.55,17.3,73300,0.0,1.0
2004-12-22,16.9,17.0,16.59,16.59,39500,16.9,17.0,16.59,16.59,39500,0.0,1.0
2004-12-23,17.29,17.5,16.92,16.92,45000,17.29,17.5,16.92,16.92,45000,0.0,1.0
2004-12-27,17.28,17.47,16.81,17.47,30800,17.28,17.47,16.81,17.47,30800,0.0,1.0
2004-12-28,17.21,17.35,17.0,17.1,42400,17.21,17.35,17.0,17.1,42400,0.0,1.0
2004-12-29,18.53,18.55,17.0,17.37,115900,18.53,18.55,17.0,17.37,115900,0.0,1.0
2004-12-30,18.3,18.85,18.19,18.79,67100,18.3,18.85,18.19,18.79,67100,0.0,1.0
2004-12-31,18.66,18.86,18.06,18.5,76500,18.66,18.86,18.06,18.5,76500,0.0,1.0
2005-01-03,16.87,17.9,16.2,17.6,418900,16.87,17.9,16.2,17.6,418900,0.0,1.0
2005-01-04,16.55,16.89,15.29,16.58,462900,16.55,16.89,15.29,16.58,462900,0.0,1.0
2005-01-05,17.11,17.3,16.28,16.28,165800,17.11,17.3,16.28,16.28,165800,0.0,1.0
2005-01-06,17.0,17.05,16.67,16.9,95200,17.0,17.05,16.67,16.9,95200,0.0,1.0
2005-01-07,16.77,17.13,16.6,16.81,69800,16.77,17.13,16.6,16.81,69800,0.0,1.0
2005-01-10,16.7,16.969,16.25,16.77,91500,16.7,16.969,16.25,16.77,91500,0.0,1.0
2005-01-11,16.86,17.2,16.61,16.85,65300,16.86,17.2,16.61,16.85,65300,0.0,1.0
2005-01-12,17.03,17.1,16.86,16.86,67000,17.03,17.1,16.86,16.86,67000,0.0,1.0
2005-01-13,16.91,17.09,16.8,17.0,34900,16.91,17.09,16.8,17.0,34900,0.0,1.0
2005-01-14,16.8,17.05,16.63,17.0,66000,16.8,17.05,16.63,17.0,66000,0.0,1.0
2005-01-18,18.45,18.5,17.1,17.5,629100,18.45,18.5,17.1,17.5,629100,0.0,1.0
2005-01-19,17.72,18.5,17.67,18.25,105000,17.72,18.5,17.67,18.25,105000,0.0,1.0
2005-01-20,17.0,17.7,16.71,17.6,92000,17.0,17.7,16.71,17.6,92000,0.0,1.0
2005-01-21,17.09,17.5,16.65,16.76,107800,17.09,17.5,16.65,16.76,107800,0.0,1.0
2005-01-24,16.23,17.15,16.03,17.0,116600,16.23,17.15,16.03,17.0,116600,0.0,1.0
2005-01-25,15.423,16.39,15.32,16.1,130000,15.423,16.39,15.32,16.1,130000,0.0,1.0
2005-01-26,15.26,15.75,15.15,15.25,66100,15.26,15.75,15.15,15.25,66100,0.0,1.0
2005-01-27,14.75,15.039,13.94,15.01,171200,14.75,15.039,13.94,15.01,171200,0.0,1.0
2005-01-28,14.29,14.7,14.17,14.42,147600,14.29,14.7,14.17,14.42,147600,0.0,1.0
2005-01-31,14.22,14.56,13.71,14.24,218400,14.22,14.56,13.71,14.24,218400,0.0,1.0
2005-02-01,14.27,14.41,13.83,14.2,69600,14.27,14.41,13.83,14.2,69600,0.0,1.0
2005-02-02,14.39,14.39,13.7,14.11,67100,14.39,14.39,13.7,14.11,67100,0.0,1.0
2005-02-03,14.21,14.34,14.01,14.3,47200,14.21,14.34,14.01,14.3,47200,0.0,1.0
2005-02-04,14.9,14.98,14.25,14.25,65400,14.9,14.98,14.25,14.25,65400,0.0,1.0
2005-02-07,14.5,15.16,14.49,15.0,57300,14.5,15.16,14.49,15.0,57300,0.0,1.0
2005-02-08,14.42,14.84,14.35,14.5,56600,14.42,14.84,14.35,14.5,56600,0.0,1.0
2005-02-09,14.29,14.66,14.25,14.66,71300,14.29,14.66,14.25,14.66,71300,0.0,1.0
2005-02-10,14.25,14.525,14.225,14.32,46400,14.25,14.525,14.225,14.32,46400,0.0,1.0
2005-02-11,13.611,14.24,13.61,14.12,122000,13.611,14.24,13.61,14.12,122000,0.0,1.0
2005-02-14,12.31,13.61,11.72,12.55,370200,12.31,13.61,11.72,12.55,370200,0.0,1.0
2005-02-15,13.3,13.42,12.31,12.4,128200,13.3,13.42,12.31,12.4,128200,0.0,1.0
2005-02-16,13.74,13.84,13.02,13.17,90000,13.74,13.84,13.02,13.17,90000,0.0,1.0
2005-02-17,12.47,14.0,12.42,14.0,288700,12.47,14.0,12.42,14.0,288700,0.0,1.0
2005-02-18,11.9,12.5,11.75,12.5,188400,11.9,12.5,11.75,12.5,188400,0.0,1.0
2005-02-22,11.2,12.0,10.88,11.84,129200,11.2,12.0,10.88,11.84,129200,0.0,1.0
2005-02-23,11.4,11.53,11.01,11.06,114300,11.4,11.53,11.01,11.06,114300,0.0,1.0
2005-02-24,11.47,11.61,11.15,11.18,104500,11.47,11.61,11.15,11.18,104500,0.0,1.0
2005-02-25,11.95,12.0,11.38,11.56,67300,11.95,12.0,11.38,11.56,67300,0.0,1.0
2005-02-28,11.8,12.54,11.66,12.0,193000,11.8,12.54,11.66,12.0,193000,0.0,1.0
2005-03-01,11.5,12.24,11.48,12.24,144400,11.5,12.24,11.48,12.24,144400,0.0,1.0
2005-03-02,11.47,11.629,11.04,11.37,134700,11.47,11.629,11.04,11.37,134700,0.0,1.0
2005-03-03,11.35,11.62,11.25,11.28,67700,11.35,11.62,11.25,11.28,67700,0.0,1.0
2005-03-04,11.56,11.79,11.46,11.5,61700,11.56,11.79,11.46,11.5,61700,0.0,1.0
2005-03-07,10.9,11.74,10.76,11.56,99900,10.9,11.74,10.76,11.56,99900,0.0,1.0
2005-03-08,10.88,11.06,10.77,10.77,57800,10.88,11.06,10.77,10.77,57800,0.0,1.0
2005-03-09,10.88,11.17,10.79,11.15,50900,10.88,11.17,10.79,11.15,50900,0.0,1.0
2005-03-10,10.77,10.87,10.501,10.76,45800,10.77,10.87,10.501,10.76,45800,0.0,1.0
2005-03-11,10.73,10.94,10.56,10.9,74100,10.73,10.94,10.56,10.9,74100,0.0,1.0
2005-03-14,10.7,11.0,10.65,11.0,77500,10.7,11.0,10.65,11.0,77500,0.0,1.0
2005-03-15,10.68,11.1,10.6,10.6,72900,10.68,11.1,10.6,10.6,72900,0.0,1.0
2005-03-16,10.7,10.74,10.61,10.67,16200,10.7,10.74,10.61,10.67,16200,0.0,1.0
2005-03-17,10.29,10.69,10.16,10.69,69800,10.29,10.69,10.16,10.69,69800,0.0,1.0
2005-03-18,9.88,10.33,9.66,10.07,123100,9.88,10.33,9.66,10.07,123100,0.0,1.0
2005-03-21,9.35,10.0,9.25,9.86,112500,9.35,10.0,9.25,9.86,112500,0.0,1.0
2005-03-22,11.05,12.4,9.81,10.05,964100,11.05,12.4,9.81,10.05,964100,0.0,1.0
2005-03-23,10.55,11.4,10.2,10.86,416300,10.55,11.4,10.2,10.86,416300,0.0,1.0
2005-03-24,11.31,11.51,10.66,10.66,224100,11.31,11.51,10.66,10.66,224100,0.0,1.0
2005-03-28,10.99,11.639,10.77,11.54,71200,10.99,11.639,10.77,11.54,71200,0.0,1.0
2005-03-29,10.65,11.13,10.6,11.001,50100,10.65,11.13,10.6,11.001,50100,0.0,1.0
2005-03-30,10.51,10.819,10.28,10.6,38900,10.51,10.819,10.28,10.6,38900,0.0,1.0
2005-03-31,11.08,11.2,10.61,10.85,86700,11.08,11.2,10.61,10.85,86700,0.0,1.0
2005-04-01,11.06,11.5,10.83,10.83,73500,11.06,11.5,10.83,10.83,73500,0.0,1.0
2005-04-04,11.37,11.49,10.87,11.25,52800,11.37,11.49,10.87,11.25,52800,0.0,1.0
2005-04-05,11.3,11.48,11.24,11.34,64700,11.3,11.48,11.24,11.34,64700,0.0,1.0
2005-04-06,11.32,11.68,11.25,11.37,65100,11.32,11.68,11.25,11.37,65100,0.0,1.0
2005-04-07,11.01,11.3,10.9,11.3,127200,11.01,11.3,10.9,11.3,127200,0.0,1.0
2005-04-08,10.86,11.31,10.83,10.9,34400,10.86,11.31,10.83,10.9,34400,0.0,1.0
2005-04-11,11.56,11.82,11.06,11.06,116400,11.56,11.82,11.06,11.06,116400,0.0,1.0
2005-04-12,11.209,11.66,11.02,11.61,51500,11.209,11.66,11.02,11.61,51500,0.0,1.0
2005-04-13,11.49,11.49,11.14,11.37,32900,11.49,11.49,11.14,11.37,32900,0.0,1.0
2005-04-14,11.47,11.6,11.27,11.36,51700,11.47,11.6,11.27,11.36,51700,0.0,1.0
2005-04-15,11.08,11.5,10.91,11.5,36500,11.08,11.5,10.91,11.5,36500,0.0,1.0
2005-04-18,10.96,11.25,10.75,11.18,73800,10.96,11.25,10.75,11.18,73800,0.0,1.0
2005-04-19,11.01,11.1165,10.89,10.89,24600,11.01,11.1165,10.89,10.89,24600,0.0,1.0
2005-04-20,11.23,11.26,11.03,11.2,30200,11.23,11.26,11.03,11.2,30200,0.0,1.0
2005-04-21,11.478,11.478,11.12,11.24,40600,11.478,11.478,11.12,11.24,40600,0.0,1.0
2005-04-22,10.99,11.55,10.99,11.55,41500,10.99,11.55,10.99,11.55,41500,0.0,1.0
2005-04-25,11.07,11.29,10.93,11.24,31200,11.07,11.29,10.93,11.24,31200,0.0,1.0
2005-04-26,11.29,11.4,11.06,11.3,16200,11.29,11.4,11.06,11.3,16200,0.0,1.0
2005-04-27,11.0,11.4,10.65,11.32,71100,11.0,11.4,10.65,11.32,71100,0.0,1.0
2005-04-28,10.71,11.02,10.57,10.841,21100,10.71,11.02,10.57,10.841,21100,0.0,1.0
2005-04-29,10.49,11.03,10.4,10.62,60700,10.49,11.03,10.4,10.62,60700,0.0,1.0
2005-05-02,10.04,10.45,10.04,10.45,53300,10.04,10.45,10.04,10.45,53300,0.0,1.0
2005-05-03,10.05,10.13,10.01,10.01,19000,10.05,10.13,10.01,10.01,19000,0.0,1.0
2005-05-04,10.589,10.59,10.0,10.01,32500,10.589,10.59,10.0,10.01,32500,0.0,1.0
2005-05-05,10.599,10.85,10.24,10.42,18600,10.599,10.85,10.24,10.42,18600,0.0,1.0
2005-05-06,10.28,10.9172,10.26,10.55,29900,10.28,10.9172,10.26,10.55,29900,0.0,1.0
2005-05-09,10.18,10.37,10.0,10.28,65500,10.18,10.37,10.0,10.28,65500,0.0,1.0
2005-05-10,11.48,11.79,11.0,11.25,257400,11.48,11.79,11.0,11.25,257400,0.0,1.0
2005-05-11,13.13,14.5,12.35,12.79,413800,13.13,14.5,12.35,12.79,413800,0.0,1.0
2005-05-12,13.15,13.5,12.97,13.0,114500,13.15,13.5,12.97,13.0,114500,0.0,1.0
2005-05-13,13.07,13.18,12.95,13.18,74300,13.07,13.18,12.95,13.18,74300,0.0,1.0
2005-05-16,13.22,13.22,13.05,13.05,66200,13.22,13.22,13.05,13.05,66200,0.0,1.0
2005-05-17,13.25,13.37,13.01,13.01,108000,13.25,13.37,13.01,13.01,108000,0.0,1.0
2005-05-18,13.55,13.69,13.3,13.4,83200,13.55,13.69,13.3,13.4,83200,0.0,1.0
2005-05-19,13.23,13.7,13.08,13.63,62300,13.23,13.7,13.08,13.63,62300,0.0,1.0
2005-05-20,13.23,13.52,13.1,13.1,44200,13.23,13.52,13.1,13.1,44200,0.0,1.0
2005-05-23,13.5,13.66,13.26,13.29,85900,13.5,13.66,13.26,13.29,85900,0.0,1.0
2005-05-24,13.68,13.7,13.5,13.5,37800,13.68,13.7,13.5,13.5,37800,0.0,1.0
2005-05-25,13.71,13.95,13.66,13.7,60300,13.71,13.95,13.66,13.7,60300,0.0,1.0
2005-05-26,13.78,13.95,13.6,13.9,53300,13.78,13.95,13.6,13.9,53300,0.0,1.0
2005-05-27,14.12,14.26,13.77,13.77,72500,14.12,14.26,13.77,13.77,72500,0.0,1.0
2005-05-31,14.86,15.0,14.2,14.4,89000,14.86,15.0,14.2,14.4,89000,0.0,1.0
2005-06-01,14.71,15.09,14.6101,15.0,104600,14.71,15.09,14.6101,15.0,104600,0.0,1.0
2005-06-02,14.85,15.23,14.62,14.71,56100,14.85,15.23,14.62,14.71,56100,0.0,1.0
2005-06-03,15.04,15.14,14.74,14.74,24400,15.04,15.14,14.74,14.74,24400,0.0,1.0
2005-06-06,14.5,15.31,14.4004,15.31,62500,14.5,15.31,14.4004,15.31,62500,0.0,1.0
2005-06-07,14.55,14.8,14.5,14.54,32400,14.55,14.8,14.5,14.54,32400,0.0,1.0
2005-06-08,14.78,14.99,14.686,14.84,30500,14.78,14.99,14.686,14.84,30500,0.0,1.0
2005-06-09,14.94,14.94,14.57,14.78,37400,14.94,14.94,14.57,14.78,37400,0.0,1.0
2005-06-10,15.36,15.53,14.81,14.95,159100,15.36,15.53,14.81,14.95,159100,0.0,1.0
2005-06-13,15.26,15.59,15.0,15.38,45700,15.26,15.59,15.0,15.38,45700,0.0,1.0
2005-06-14,15.45,15.62,15.08,15.3,78700,15.45,15.62,15.08,15.3,78700,0.0,1.0
2005-06-15,15.69,15.69,15.398,15.51,26400,15.69,15.69,15.398,15.51,26400,0.0,1.0
2005-06-16,15.746,15.89,15.4,15.5,32100,15.746,15.89,15.4,15.5,32100,0.0,1.0
2005-06-17,15.91,15.94,15.756,15.9,18100,15.91,15.94,15.756,15.9,18100,0.0,1.0
2005-06-20,15.64,15.97,15.35,15.96,39400,15.64,15.97,15.35,15.96,39400,0.0,1.0
2005-06-21,15.33,15.64,15.25,15.64,75200,15.33,15.64,15.25,15.64,75200,0.0,1.0
2005-06-22,15.64,15.7,15.38,15.5,14100,15.64,15.7,15.38,15.5,14100,0.0,1.0
2005-06-23,15.66,15.7,15.258,15.7,22100,15.66,15.7,15.258,15.7,22100,0.0,1.0
2005-06-24,15.51,15.6,15.251,15.54,29400,15.51,15.6,15.251,15.54,29400,0.0,1.0
2005-06-27,15.33,15.35,15.02,15.23,40300,15.33,15.35,15.02,15.23,40300,0.0,1.0
2005-06-28,15.32,15.502,15.2,15.25,39800,15.32,15.502,15.2,15.25,39800,0.0,1.0
2005-06-29,15.56,15.75,15.38,15.38,25800,15.56,15.75,15.38,15.38,25800,0.0,1.0
2005-06-30,15.81,15.81,15.42,15.48,22400,15.81,15.81,15.42,15.48,22400,0.0,1.0
2005-07-01,15.55,15.83,15.31,15.83,20400,15.55,15.83,15.31,15.83,20400,0.0,1.0
2005-07-05,16.3,16.52,15.65,15.7,57200,16.3,16.52,15.65,15.7,57200,0.0,1.0
2005-07-06,16.3,16.5,15.86,16.5,36500,16.3,16.5,15.86,16.5,36500,0.0,1.0
2005-07-07,17.02,17.13,16.1,16.3,134300,17.02,17.13,16.1,16.3,134300,0.0,1.0
2005-07-08,17.28,17.34,16.95,17.34,66500,17.28,17.34,16.95,17.34,66500,0.0,1.0
2005-07-11,17.21,17.5,16.95,17.5,51800,17.21,17.5,16.95,17.5,51800,0.0,1.0
2005-07-12,17.19,17.19,16.58,17.15,23500,17.19,17.19,16.58,17.15,23500,0.0,1.0
2005-07-13,17.04,17.19,17.0,17.01,31000,17.04,17.19,17.0,17.01,31000,0.0,1.0
2005-07-14,16.35,17.0,16.0,17.0,95200,16.35,17.0,16.0,17.0,95200,0.0,1.0
2005-07-15,16.55,16.65,16.2601,16.37,20400,16.55,16.65,16.2601,16.37,20400,0.0,1.0
2005-07-18,16.83,16.95,16.56,16.65,41700,16.83,16.95,16.56,16.65,41700,0.0,1.0
2005-07-19,17.0,17.0,16.85,16.91,31400,17.0,17.0,16.85,16.91,31400,0.0,1.0
2005-07-20,16.96,17.0,16.82,16.91,11600,16.96,17.0,16.82,16.91,11600,0.0,1.0
2005-07-21,16.71,17.08,16.7,17.0,43800,16.71,17.08,16.7,17.0,43800,0.0,1.0
2005-07-22,16.83,16.85,16.51,16.8,26800,16.83,16.85,16.51,16.8,26800,0.0,1.0
2005-07-25,16.76,16.99,16.75,16.93,23900,16.76,16.99,16.75,16.93,23900,0.0,1.0
2005-07-26,16.75,16.89,16.75,16.76,17600,16.75,16.89,16.75,16.76,17600,0.0,1.0
2005-07-27,16.3,16.9,15.92,16.9,71700,16.3,16.9,15.92,16.9,71700,0.0,1.0
2005-07-28,15.97,16.25,15.93,16.11,57800,15.97,16.25,15.93,16.11,57800,0.0,1.0
2005-07-29,16.0,16.29,15.955,16.17,28400,16.0,16.29,15.955,16.17,28400,0.0,1.0
2005-08-01,15.42,16.11,15.15,15.9,76200,15.42,16.11,15.15,15.9,76200,0.0,1.0
2005-08-02,15.6,15.88,15.3,15.3,64500,15.6,15.88,15.3,15.3,64500,0.0,1.0
2005-08-03,17.06,17.2,15.9,15.92,135900,17.06,17.2,15.9,15.92,135900,0.0,1.0
2005-08-04,17.38,17.44,16.95,17.12,71600,17.38,17.44,16.95,17.12,71600,0.0,1.0
2005-08-05,17.3,17.45,17.2,17.32,41400,17.3,17.45,17.2,17.32,41400,0.0,1.0
2005-08-08,17.09,17.43,17.02,17.2,47100,17.09,17.43,17.02,17.2,47100,0.0,1.0
2005-08-09,16.95,17.13,16.95,17.13,29300,16.95,17.13,16.95,17.13,29300,0.0,1.0
2005-08-10,16.98,17.12,16.95,16.95,96100,16.98,17.12,16.95,16.95,96100,0.0,1.0
2005-08-11,17.03,17.06,16.9,16.94,17600,17.03,17.06,16.9,16.94,17600,0.0,1.0
2005-08-12,17.1,17.1,16.96,16.96,30700,17.1,17.1,16.96,16.96,30700,0.0,1.0
2005-08-15,17.36,17.97,17.25,17.37,48900,17.36,17.97,17.25,17.37,48900,0.0,1.0
2005-08-16,17.63,17.85,17.35,17.36,60000,17.63,17.85,17.35,17.36,60000,0.0,1.0
2005-08-17,17.82,18.43,17.55,17.92,177100,17.82,18.43,17.55,17.92,177100,0.0,1.0
2005-08-18,17.9,18.23,17.068,17.91,114100,17.9,18.23,17.068,17.91,114100,0.0,1.0
2005-08-19,18.19,18.3,18.0,18.2,58900,18.19,18.3,18.0,18.2,58900,0.0,1.0
2005-08-22,18.35,18.43,18.06,18.25,57600,18.35,18.43,18.06,18.25,57600,0.0,1.0
2005-08-23,18.34,18.49,18.25,18.32,51800,18.34,18.49,18.25,18.32,51800,0.0,1.0
2005-08-24,18.25,18.45,18.11,18.32,39400,18.25,18.45,18.11,18.32,39400,0.0,1.0
2005-08-25,18.15,18.42,18.15,18.21,14800,18.15,18.42,18.15,18.21,14800,0.0,1.0
2005-08-26,17.59,18.19,17.256,18.1,52300,17.59,18.19,17.256,18.1,52300,0.0,1.0
2005-08-29,17.71,17.8,17.19,17.52,26200,17.71,17.8,17.19,17.52,26200,0.0,1.0
2005-08-30,17.41,17.74,17.4,17.66,22800,17.41,17.74,17.4,17.66,22800,0.0,1.0
2005-08-31,17.46,17.55,17.27,17.27,26500,17.46,17.55,17.27,17.27,26500,0.0,1.0
2005-09-01,17.68,17.75,17.4,17.7,33700,17.68,17.75,17.4,17.7,33700,0.0,1.0
2005-09-02,17.7,17.85,17.61,17.75,23200,17.7,17.85,17.61,17.75,23200,0.0,1.0
2005-09-06,17.47,17.57,17.27,17.5,53500,17.47,17.57,17.27,17.5,53500,0.0,1.0
2005-09-07,17.71,17.75,17.3,17.5,24100,17.71,17.75,17.3,17.5,24100,0.0,1.0
2005-09-08,17.65,17.99,17.61,17.77,29900,17.65,17.99,17.61,17.77,29900,0.0,1.0
2005-09-09,17.7,17.9,17.45,17.47,22300,17.7,17.9,17.45,17.47,22300,0.0,1.0
2005-09-12,18.55,18.95,17.85,17.85,93600,18.55,18.95,17.85,17.85,93600,0.0,1.0
2005-09-13,18.81,18.82,18.42,18.48,35900,18.81,18.82,18.42,18.48,35900,0.0,1.0
2005-09-14,18.12,18.99,18.1,18.866,35000,18.12,18.99,18.1,18.866,35000,0.0,1.0
2005-09-15,18.52,18.74,17.71,18.4,58900,18.52,18.74,17.71,18.4,58900,0.0,1.0
2005-09-16,18.85,18.9699,18.3,18.75,49400,18.85,18.9699,18.3,18.75,49400,0.0,1.0
2005-09-19,19.6,20.0,18.68,18.94,177100,19.6,20.0,18.68,18.94,177100,0.0,1.0
2005-09-20,19.54,19.73,19.45,19.6,47200,19.54,19.73,19.45,19.6,47200,0.0,1.0
2005-09-21,18.73,19.44,18.5,19.44,59300,18.73,19.44,18.5,19.44,59300,0.0,1.0
2005-09-22,18.2,19.09,17.681,18.5,45600,18.2,19.09,17.681,18.5,45600,0.0,1.0
2005-09-23,18.37,18.84,18.17,18.17,18000,18.37,18.84,18.17,18.17,18000,0.0,1.0
2005-09-26,18.45,18.74,18.33,18.61,16200,18.45,18.74,18.33,18.61,16200,0.0,1.0
2005-09-27,18.98,19.0,18.34,18.54,33100,18.98,19.0,18.34,18.54,33100,0.0,1.0
2005-09-28,19.56,20.05,18.9,18.9,109000,19.56,20.05,18.9,18.9,109000,0.0,1.0
2005-09-29,19.79,19.999,19.56,19.63,43300,19.79,19.999,19.56,19.63,43300,0.0,1.0
2005-09-30,19.83,19.97,19.7,19.79,22500,19.83,19.97,19.7,19.79,22500,0.0,1.0
2005-10-03,19.8,19.93,19.66,19.93,24200,19.8,19.93,19.66,19.93,24200,0.0,1.0
2005-10-04,19.75,20.1,19.67,19.92,69600,19.75,20.1,19.67,19.92,69600,0.0,1.0
2005-10-05,19.64,19.861,19.6,19.75,49400,19.64,19.861,19.6,19.75,49400,0.0,1.0
2005-10-06,18.19,19.55,18.1,19.55,183000,18.19,19.55,18.1,19.55,183000,0.0,1.0
2005-10-07,17.7,18.31,17.4,18.19,98200,17.7,18.31,17.4,18.19,98200,0.0,1.0
2005-10-10,17.8,18.01,17.0,17.61,49400,17.8,18.01,17.0,17.61,49400,0.0,1.0
2005-10-11,17.3,17.9,17.23,17.6,29300,17.3,17.9,17.23,17.6,29300,0.0,1.0
2005-10-12,16.73,17.39,16.5,17.21,54000,16.73,17.39,16.5,17.21,54000,0.0,1.0
2005-10-13,16.27,16.84,16.09,16.59,53900,16.27,16.84,16.09,16.59,53900,0.0,1.0
2005-10-14,17.33,17.48,16.35,16.35,53500,17.33,17.48,16.35,16.35,53500,0.0,1.0
2005-10-17,17.75,17.91,17.32,17.485,30500,17.75,17.91,17.32,17.485,30500,0.0,1.0
2005-10-18,18.21,18.68,17.91,18.17,61500,18.21,18.68,17.91,18.17,61500,0.0,1.0
2005-10-19,18.1,18.29,17.87,18.1,31600,18.1,18.29,17.87,18.1,31600,0.0,1.0
2005-10-20,18.03,18.33,18.01,18.33,34300,18.03,18.33,18.01,18.33,34300,0.0,1.0
2005-10-21,18.4,18.52,18.03,18.24,11800,18.4,18.52,18.03,18.24,11800,0.0,1.0
2005-10-24,18.49,18.6,18.16,18.4,29900,18.49,18.6,18.16,18.4,29900,0.0,1.0
2005-10-25,18.81,18.95,18.54,18.54,44200,18.81,18.95,18.54,18.54,44200,0.0,1.0
2005-10-26,18.63,18.79,18.58,18.75,13300,18.63,18.79,18.58,18.75,13300,0.0,1.0
2005-10-27,18.13,18.5484,18.13,18.4,17900,18.13,18.5484,18.13,18.4,17900,0.0,1.0
2005-10-28,18.45,18.73,18.18,18.33,25500,18.45,18.73,18.18,18.33,25500,0.0,1.0
2005-10-31,18.78,18.8,18.4,18.65,38800,18.78,18.8,18.4,18.65,38800,0.0,1.0
2005-11-01,18.8,18.95,18.49,18.49,26000,18.8,18.95,18.49,18.49,26000,0.0,1.0
2005-11-02,18.8,19.1,18.66,18.8,52300,18.8,19.1,18.66,18.8,52300,0.0,1.0
2005-11-03,17.93,19.05,17.64,18.5,93900,17.93,19.05,17.64,18.5,93900,0.0,1.0
2005-11-04,17.45,18.0,17.45,18.0,37700,17.45,18.0,17.45,18.0,37700,0.0,1.0
2005-11-07,17.15,17.39,17.15,17.25,29900,17.15,17.39,17.15,17.25,29900,0.0,1.0
2005-11-08,17.31,17.79,17.11,17.11,20400,17.31,17.79,17.11,17.11,20400,0.0,1.0
2005-11-09,17.04,17.3,16.81,17.26,37500,17.04,17.3,16.81,17.26,37500,0.0,1.0
2005-11-10,17.19,17.34,17.08,17.1,19500,17.19,17.34,17.08,17.1,19500,0.0,1.0
2005-11-11,18.6,18.9,17.3,17.3,66200,18.6,18.9,17.3,17.3,66200,0.0,1.0
2005-11-14,19.46,20.98,19.14,20.5,487200,19.46,20.98,19.14,20.5,487200,0.0,1.0
2005-11-15,19.4,19.75,18.91,19.75,72800,19.4,19.75,18.91,19.75,72800,0.0,1.0
2005-11-16,19.86,20.09,19.05,19.37,38800,19.86,20.09,19.05,19.37,38800,0.0,1.0
2005-11-17,19.93,19.98,19.46,19.86,35500,19.93,19.98,19.46,19.86,35500,0.0,1.0
2005-11-18,20.19,20.65,19.73,19.8,57000,20.19,20.65,19.73,19.8,57000,0.0,1.0
2005-11-21,20.15,20.65,19.404,20.5,99600,20.15,20.65,19.404,20.5,99600,0.0,1.0
2005-11-22,21.18,21.39,19.99,20.1,188100,21.18,21.39,19.99,20.1,188100,0.0,1.0
2005-11-23,20.65,21.0,20.52,21.0,37500,20.65,21.0,20.52,21.0,37500,0.0,1.0
2005-11-25,20.15,20.501,19.98,20.5,20200,20.15,20.501,19.98,20.5,20200,0.0,1.0
2005-11-28,19.96,20.52,19.94,20.18,42600,19.96,20.52,19.94,20.18,42600,0.0,1.0
2005-11-29,19.9,20.09,19.8,20.0,60200,19.9,20.09,19.8,20.0,60200,0.0,1.0
2005-11-30,19.9,20.09,19.5,20.09,43000,19.9,20.09,19.5,20.09,43000,0.0,1.0
2005-12-01,20.36,20.62,19.75,19.95,30000,20.36,20.62,19.75,19.95,30000,0.0,1.0
2005-12-02,20.14,20.6,19.97,20.6,18600,20.14,20.6,19.97,20.6,18600,0.0,1.0
2005-12-05,20.06,20.15,19.83,20.0,26900,20.06,20.15,19.83,20.0,26900,0.0,1.0
2005-12-06,19.94,20.5,19.94,20.49,48100,19.94,20.5,19.94,20.49,48100,0.0,1.0
2005-12-07,19.79,20.0,19.74,19.8,32900,19.79,20.0,19.74,19.8,32900,0.0,1.0
2005-12-08,19.68,19.91,19.68,19.75,50600,19.68,19.91,19.68,19.75,50600,0.0,1.0
2005-12-09,19.67,19.73,19.5,19.69,32300,19.67,19.73,19.5,19.69,32300,0.0,1.0
2005-12-12,19.85,20.0,19.8,20.0,37300,19.85,20.0,19.8,20.0,37300,0.0,1.0
2005-12-13,19.99,19.99,19.81,19.81,12700,19.99,19.99,19.81,19.81,12700,0.0,1.0
2005-12-14,19.87,20.0,19.87,20.0,14400,19.87,20.0,19.87,20.0,14400,0.0,1.0
2005-12-15,19.7526,19.95,19.58,19.86,69800,19.7526,19.95,19.58,19.86,69800,0.0,1.0
2005-12-16,20.1,20.14,19.72,19.75,60300,20.1,20.14,19.72,19.75,60300,0.0,1.0
2005-12-19,19.86,20.15,19.71,19.97,33300,19.86,20.15,19.71,19.97,33300,0.0,1.0
2005-12-20,20.61,21.47,19.84,19.85,258700,20.61,21.47,19.84,19.85,258700,0.0,1.0
2005-12-21,20.37,21.34,20.36,20.9,133200,20.37,21.34,20.36,20.9,133200,0.0,1.0
2005-12-22,21.18,21.36,20.54,20.54,168200,21.18,21.36,20.54,20.54,168200,0.0,1.0
2005-12-23,22.27,22.39,20.92,21.27,164300,22.27,22.39,20.92,21.27,164300,0.0,1.0
2005-12-27,23.62,23.72,22.14,22.36,243700,23.62,23.72,22.14,22.36,243700,0.0,1.0
2005-12-28,23.66,23.78,23.1,23.67,132600,23.66,23.78,23.1,23.67,132600,0.0,1.0
2005-12-29,23.76,23.94,23.33,23.48,159300,23.76,23.94,23.33,23.48,159300,0.0,1.0
2005-12-30,23.85,23.96,23.31,23.6,97600,23.85,23.96,23.31,23.6,97600,0.0,1.0
2006-01-03,23.85,23.95,23.56,23.72,76000,23.85,23.95,23.56,23.72,76000,0.0,1.0
2006-01-04,24.34,24.35,23.53,23.95,154900,24.34,24.35,23.53,23.95,154900,0.0,1.0
2006-01-05,24.55,24.65,24.15,24.39,105300,24.55,24.65,24.15,24.39,105300,0.0,1.0
2006-01-06,24.99,25.03,24.2,24.68,104100,24.99,25.03,24.2,24.68,104100,0.0,1.0
2006-01-09,24.26,24.98,23.25,24.98,161100,24.26,24.98,23.25,24.98,161100,0.0,1.0
2006-01-10,23.75,24.25,23.44,24.25,64800,23.75,24.25,23.44,24.25,64800,0.0,1.0
2006-01-11,23.76,24.23,23.25,24.0,94500,23.76,24.23,23.25,24.0,94500,0.0,1.0
2006-01-12,24.24,24.36,23.59,23.59,59400,24.24,24.36,23.59,23.59,59400,0.0,1.0
2006-01-13,23.665,24.028,23.22,24.0,71200,23.665,24.028,23.22,24.0,71200,0.0,1.0
2006-01-17,22.74,22.88,21.55,22.43,164100,22.74,22.88,21.55,22.43,164100,0.0,1.0
2006-01-18,22.43,22.47,22.05,22.42,49600,22.43,22.47,22.05,22.42,49600,0.0,1.0
2006-01-19,22.21,22.43,22.2,22.37,40900,22.21,22.43,22.2,22.37,40900,0.0,1.0
2006-01-20,21.96,22.27,21.75,22.16,37200,21.96,22.27,21.75,22.16,37200,0.0,1.0
2006-01-23,21.79,22.21,21.78,21.96,33500,21.79,22.21,21.78,21.96,33500,0.0,1.0
2006-01-24,22.33,22.78,21.79,21.79,40900,22.33,22.78,21.79,21.79,40900,0.0,1.0
2006-01-25,23.3,23.476,22.5,22.5,63600,23.3,23.476,22.5,22.5,63600,0.0,1.0
2006-01-26,23.55,23.55,22.85,23.53,29800,23.55,23.55,22.85,23.53,29800,0.0,1.0
2006-01-27,23.22,23.81,23.0055,23.67,22500,23.22,23.81,23.0055,23.67,22500,0.0,1.0
2006-01-30,23.54,23.84,23.0032,23.17,30900,23.54,23.84,23.0032,23.17,30900,0.0,1.0
2006-01-31,23.75,23.95,23.58,23.62,34400,23.75,23.95,23.58,23.62,34400,0.0,1.0
2006-02-01,23.43,23.8,23.05,23.8,59300,23.43,23.8,23.05,23.8,59300,0.0,1.0
2006-02-02,23.18,23.66,23.06,23.38,90600,23.18,23.66,23.06,23.38,90600,0.0,1.0
2006-02-03,21.78,22.9,19.47,22.9,393300,21.78,22.9,19.47,22.9,393300,0.0,1.0
2006-02-06,21.78,22.0,21.27,21.71,52500,21.78,22.0,21.27,21.71,52500,0.0,1.0
2006-02-07,21.75,22.07,21.0899,21.67,77600,21.75,22.07,21.0899,21.67,77600,0.0,1.0
2006-02-08,22.04,22.06,21.55,21.71,52600,22.04,22.06,21.55,21.71,52600,0.0,1.0
2006-02-09,22.71,22.88,21.93,22.11,67600,22.71,22.88,21.93,22.11,67600,0.0,1.0
2006-02-10,22.32,22.91,22.17,22.91,66500,22.32,22.91,22.17,22.91,66500,0.0,1.0
2006-02-13,22.71,22.85,21.46,22.22,67500,22.71,22.85,21.46,22.22,67500,0.0,1.0
2006-02-14,22.51,22.99,22.29,22.99,50100,22.51,22.99,22.29,22.99,50100,0.0,1.0
2006-02-15,22.46,22.89,22.0,22.41,64300,22.46,22.89,22.0,22.41,64300,0.0,1.0
2006-02-16,21.79,22.5,21.02,22.48,90300,21.79,22.5,21.02,22.48,90300,0.0,1.0
2006-02-17,19.99,22.5,19.8,22.0,377500,19.99,22.5,19.8,22.0,377500,0.0,1.0
2006-02-21,19.8,20.5,19.4,20.0,162400,19.8,20.5,19.4,20.0,162400,0.0,1.0
2006-02-22,19.72,20.5,19.51,20.0,101000,19.72,20.5,19.51,20.0,101000,0.0,1.0
2006-02-23,20.39,20.484,19.64,19.72,130500,20.39,20.484,19.64,19.72,130500,0.0,1.0
2006-02-24,20.15,20.9,19.92,20.39,134800,20.15,20.9,19.92,20.39,134800,0.0,1.0
2006-02-27,21.35,21.44,20.46,20.6,177100,21.35,21.44,20.46,20.6,177100,0.0,1.0
2006-02-28,21.86,22.09,21.22,21.23,122800,21.86,22.09,21.22,21.23,122800,0.0,1.0
2006-03-01,22.59,22.75,21.78,21.84,91500,22.59,22.75,21.78,21.84,91500,0.0,1.0
2006-03-02,22.67,22.9402,22.48,22.71,42700,22.67,22.9402,22.48,22.71,42700,0.0,1.0
2006-03-03,21.95,22.75,21.9,22.65,84100,21.95,22.75,21.9,22.65,84100,0.0,1.0
2006-03-06,21.78,22.35,21.5,21.77,73600,21.78,22.35,21.5,21.77,73600,0.0,1.0
2006-03-07,21.32,21.96,21.32,21.96,53100,21.32,21.96,21.32,21.96,53100,0.0,1.0
2006-03-08,21.88,21.92,20.23,21.22,137100,21.88,21.92,20.23,21.22,137100,0.0,1.0
2006-03-09,22.82,22.94,22.0,22.0,100000,22.82,22.94,22.0,22.0,100000,0.0,1.0
2006-03-10,22.44,22.75,22.2,22.55,1091000,22.44,22.75,22.2,22.55,1091000,0.0,1.0
2006-03-13,22.33,23.18,21.59,22.11,292000,22.33,23.18,21.59,22.11,292000,0.0,1.0
2006-03-14,22.25,22.34,21.8,22.34,113900,22.25,22.34,21.8,22.34,113900,0.0,1.0
2006-03-15,22.08,22.43,22.05,22.25,47400,22.08,22.43,22.05,22.25,47400,0.0,1.0
2006-03-16,21.5,22.14,21.44,22.02,218800,21.5,22.14,21.44,22.02,218800,0.0,1.0
2006-03-17,21.2,21.5,20.79,21.4,221800,21.2,21.5,20.79,21.4,221800,0.0,1.0
2006-03-20,21.56,22.15,21.3,21.65,103600,21.56,22.15,21.3,21.65,103600,0.0,1.0
2006-03-21,21.87,22.0,21.26,21.65,98700,21.87,22.0,21.26,21.65,98700,0.0,1.0
2006-03-22,21.8,21.98,21.4,21.72,86500,21.8,21.98,21.4,21.72,86500,0.0,1.0
2006-03-23,22.26,22.29,21.75,21.75,70600,22.26,22.29,21.75,21.75,70600,0.0,1.0
2006-03-24,23.25,23.39,22.1775,22.24,69900,23.25,23.39,22.1775,22.24,69900,0.0,1.0
2006-03-27,23.58,23.66,23.06,23.11,85400,23.58,23.66,23.06,23.11,85400,0.0,1.0
2006-03-28,23.77,23.96,23.43,23.5,45900,23.77,23.96,23.43,23.5,45900,0.0,1.0
2006-03-29,24.64,24.69,23.87,24.02,168100,24.64,24.69,23.87,24.02,168100,0.0,1.0
2006-03-30,24.73,24.87,24.38,24.57,77300,24.73,24.87,24.38,24.57,77300,0.0,1.0
2006-03-31,25.0,25.0,24.43,24.84,61700,25.0,25.0,24.43,24.84,61700,0.0,1.0
2006-04-03,25.38,25.84,25.15,25.25,240500,25.38,25.84,25.15,25.25,240500,0.0,1.0
2006-04-04,24.1,24.73,23.49,24.73,255100,24.1,24.73,23.49,24.73,255100,0.0,1.0
2006-04-05,24.08,24.24,23.85,24.11,122000,24.08,24.24,23.85,24.11,122000,0.0,1.0
2006-04-06,24.49,24.49,23.9,24.02,72500,24.49,24.49,23.9,24.02,72500,0.0,1.0
2006-04-07,24.04,24.44,23.94,24.44,145100,24.04,24.44,23.94,24.44,145100,0.0,1.0
2006-04-10,23.9,24.06,23.75,24.04,103000,23.9,24.06,23.75,24.04,103000,0.0,1.0
2006-04-11,23.38,23.9,23.05,23.85,149000,23.38,23.9,23.05,23.85,149000,0.0,1.0
2006-04-12,23.66,23.83,23.38,23.4,90900,23.66,23.83,23.38,23.4,90900,0.0,1.0
2006-04-13,23.55,24.25,23.55,23.92,32900,23.55,24.25,23.55,23.92,32900,0.0,1.0
2006-04-17,23.38,23.92,23.34,23.6,48200,23.38,23.92,23.34,23.6,48200,0.0,1.0
2006-04-18,23.4,23.6,23.2,23.29,44000,23.4,23.6,23.2,23.29,44000,0.0,1.0
2006-04-19,23.44,23.47,23.31,23.34,59800,23.44,23.47,23.31,23.34,59800,0.0,1.0
2006-04-20,23.38,23.82,23.3,23.47,54300,23.38,23.82,23.3,23.47,54300,0.0,1.0
2006-04-21,22.89,23.52,22.57,23.37,142100,22.89,23.52,22.57,23.37,142100,0.0,1.0
2006-04-24,22.84,23.64,22.72,22.75,108300,22.84,23.64,22.72,22.75,108300,0.0,1.0
2006-04-25,22.78,23.22,22.6,22.73,46900,22.78,23.22,22.6,22.73,46900,0.0,1.0
2006-04-26,23.64,23.71,22.62,22.65,117600,23.64,23.71,22.62,22.65,117600,0.0,1.0
2006-04-27,23.69,23.7688,23.41,23.7688,33700,23.69,23.7688,23.41,23.7688,33700,0.0,1.0
2006-04-28,23.6,23.79,23.3,23.65,43100,23.6,23.79,23.3,23.65,43100,0.0,1.0
2006-05-01,22.95,23.7,22.67,23.6601,86700,22.95,23.7,22.67,23.6601,86700,0.0,1.0
2006-05-02,23.17,23.29,22.95,23.0,81300,23.17,23.29,22.95,23.0,81300,0.0,1.0
2006-05-03,23.25,23.39,22.9,23.14,136700,23.25,23.39,22.9,23.14,136700,0.0,1.0
2006-05-04,23.19,23.42,22.98,23.2,33200,23.19,23.42,22.98,23.2,33200,0.0,1.0
2006-05-05,23.16,23.78,22.99,23.4,55700,23.16,23.78,22.99,23.4,55700,0.0,1.0
2006-05-08,23.16,23.48,23.0,23.0,54400,23.16,23.48,23.0,23.0,54400,0.0,1.0
2006-05-09,22.55,23.27,22.52,23.27,80800,22.55,23.27,22.52,23.27,80800,0.0,1.0
2006-05-10,21.65,22.18,19.92,22.1,370700,21.65,22.18,19.92,22.1,370700,0.0,1.0
2006-05-11,20.68,21.7,20.6,21.5,83600,20.68,21.7,20.6,21.5,83600,0.0,1.0
2006-05-12,21.2,21.42,20.56,20.6,105500,21.2,21.42,20.56,20.6,105500,0.0,1.0
2006-05-15,21.24,21.33,20.1,21.1,117500,21.24,21.33,20.1,21.1,117500,0.0,1.0
2006-05-16,21.51,21.6,20.7818,21.08,74000,21.51,21.6,20.7818,21.08,74000,0.0,1.0
2006-05-17,21.209,21.78,20.84,21.5,63300,21.209,21.78,20.84,21.5,63300,0.0,1.0
2006-05-18,21.13,21.59,21.0,21.32,72500,21.13,21.59,21.0,21.32,72500,0.0,1.0
2006-05-19,21.27,21.52,20.78,21.29,65400,21.27,21.52,20.78,21.29,65400,0.0,1.0
2006-05-22,21.41,21.49,20.91,21.19,124100,21.41,21.49,20.91,21.19,124100,0.0,1.0
2006-05-23,20.91,21.65,20.8,21.51,83200,20.91,21.65,20.8,21.51,83200,0.0,1.0
2006-05-24,20.45,20.84,20.18,20.84,151200,20.45,20.84,20.18,20.84,151200,0.0,1.0
2006-05-25,20.47,20.61,20.25,20.35,107500,20.47,20.61,20.25,20.35,107500,0.0,1.0
2006-05-26,20.46,20.62,20.27,20.5,62500,20.46,20.62,20.27,20.5,62500,0.0,1.0
2006-05-30,20.25,20.63,20.04,20.42,92600,20.25,20.63,20.04,20.42,92600,0.0,1.0
2006-05-31,20.53,20.64,20.22,20.25,121500,20.53,20.64,20.22,20.25,121500,0.0,1.0
2006-06-01,20.49,21.04,20.3,20.5,58800,20.49,21.04,20.3,20.5,58800,0.0,1.0
2006-06-02,20.5,21.05,20.35,20.57,185900,20.5,21.05,20.35,20.57,185900,0.0,1.0
2006-06-05,19.82,20.78,19.7,20.51,118100,19.82,20.78,19.7,20.51,118100,0.0,1.0
2006-06-06,19.91,20.23,19.75,19.9,82300,19.91,20.23,19.75,19.9,82300,0.0,1.0
2006-06-07,19.65,20.02,19.51,19.89,84000,19.65,20.02,19.51,19.89,84000,0.0,1.0
2006-06-08,19.09,19.65,18.67,19.63,191400,19.09,19.65,18.67,19.63,191400,0.0,1.0
2006-06-09,18.85,19.46,18.85,19.11,66900,18.85,19.46,18.85,19.11,66900,0.0,1.0
2006-06-12,17.99,19.0,17.87,18.55,159100,17.99,19.0,17.87,18.55,159100,0.0,1.0
2006-06-13,16.98,18.03,16.82,18.03,258400,16.98,18.03,16.82,18.03,258400,0.0,1.0
2006-06-14,16.65,17.04,16.6,16.98,168700,16.65,17.04,16.6,16.98,168700,0.0,1.0
2006-06-15,17.5,17.5,16.63,16.77,140000,17.5,17.5,16.63,16.77,140000,0.0,1.0
2006-06-16,16.95,17.55,16.77,17.54,107800,16.95,17.55,16.77,17.54,107800,0.0,1.0
2006-06-19,17.01,17.27,16.93,16.99,123100,17.01,17.27,16.93,16.99,123100,0.0,1.0
2006-06-20,16.35,17.09,16.23,17.0,137100,16.35,17.09,16.23,17.0,137100,0.0,1.0
2006-06-21,16.96,17.33,16.21,16.42,104600,16.96,17.33,16.21,16.42,104600,0.0,1.0
2006-06-22,16.87,17.12,16.71,16.97,31900,16.87,17.12,16.71,16.97,31900,0.0,1.0
2006-06-23,16.85,17.15,16.65,16.81,54300,16.85,17.15,16.65,16.81,54300,0.0,1.0
2006-06-26,16.98,17.08,16.82,16.89,75300,16.98,17.08,16.82,16.89,75300,0.0,1.0
2006-06-27,16.67,17.05,16.61,17.05,97400,16.67,17.05,16.61,17.05,97400,0.0,1.0
2006-06-28,16.5,16.74,16.31,16.66,66700,16.5,16.74,16.31,16.66,66700,0.0,1.0
2006-06-29,18.05,18.33,16.59,16.59,245900,18.05,18.33,16.59,16.59,245900,0.0,1.0
2006-06-30,17.73,18.59,17.64,18.15,993700,17.73,18.59,17.64,18.15,993700,0.0,1.0
2006-07-03,18.17,18.35,17.8,17.8,66600,18.17,18.35,17.8,17.8,66600,0.0,1.0
2006-07-05,18.11,18.67,17.86,18.59,309400,18.11,18.67,17.86,18.59,309400,0.0,1.0
2006-07-06,18.31,18.32,18.04,18.1,220100,18.31,18.32,18.04,18.1,220100,0.0,1.0
2006-07-07,18.06,18.34,17.84,18.2,371700,18.06,18.34,17.84,18.2,371700,0.0,1.0
2006-07-10,17.9,18.14,17.58,18.06,162100,17.9,18.14,17.58,18.06,162100,0.0,1.0
2006-07-11,17.52,17.81,17.3784,17.81,84300,17.52,17.81,17.3784,17.81,84300,0.0,1.0
2006-07-12,16.85,17.48,16.63,17.45,145200,16.85,17.48,16.63,17.45,145200,0.0,1.0
2006-07-13,16.36,16.78,16.24,16.78,62700,16.36,16.78,16.24,16.78,62700,0.0,1.0
2006-07-14,15.9,16.64,15.78,16.43,85300,15.9,16.64,15.78,16.43,85300,0.0,1.0
2006-07-17,15.75,15.93,15.14,15.86,91400,15.75,15.93,15.14,15.86,91400,0.0,1.0
2006-07-18,16.23,16.4,15.77,15.77,69100,16.23,16.4,15.77,15.77,69100,0.0,1.0
2006-07-19,16.87,17.01,16.23,16.31,66400,16.87,17.01,16.23,16.31,66400,0.0,1.0
2006-07-20,17.01,17.19,16.62,16.96,98700,17.01,17.19,16.62,16.96,98700,0.0,1.0
2006-07-21,16.55,17.19,16.33,17.07,85300,16.55,17.19,16.33,17.07,85300,0.0,1.0
2006-07-24,16.77,17.08,16.53,16.56,60900,16.77,17.08,16.53,16.56,60900,0.0,1.0
2006-07-25,17.37,17.56,16.54,16.54,76500,17.37,17.56,16.54,16.54,76500,0.0,1.0
2006-07-26,16.48,17.64,16.46,17.46,66000,16.48,17.64,16.46,17.46,66000,0.0,1.0
2006-07-27,16.66,17.32,16.62,16.62,53200,16.66,17.32,16.62,16.62,53200,0.0,1.0
2006-07-28,16.93,16.96,16.57,16.61,58500,16.93,16.96,16.57,16.61,58500,0.0,1.0
2006-07-31,16.92,17.0,16.57,16.88,54400,16.92,17.0,16.57,16.88,54400,0.0,1.0
2006-08-01,16.63,16.97,16.31,16.85,63800,16.63,16.97,16.31,16.85,63800,0.0,1.0
2006-08-02,20.296,20.46,18.28,19.1,717600,20.296,20.46,18.28,19.1,717600,0.0,1.0
2006-08-03,20.86,20.93,20.0,20.08,185500,20.86,20.93,20.0,20.08,185500,0.0,1.0
2006-08-04,20.47,21.25,20.09,20.8,149200,20.47,21.25,20.09,20.8,149200,0.0,1.0
2006-08-07,19.64,20.5,19.49,20.39,71100,19.64,20.5,19.49,20.39,71100,0.0,1.0
2006-08-08,19.46,20.09,19.35,19.6,183800,19.46,20.09,19.35,19.6,183800,0.0,1.0
2006-08-09,19.31,20.38,19.15,19.45,108300,19.31,20.38,19.15,19.45,108300,0.0,1.0
2006-08-10,20.53,20.66,19.21,19.21,184000,20.53,20.66,19.21,19.21,184000,0.0,1.0
2006-08-11,20.68,20.85,19.74,20.52,73900,20.68,20.85,19.74,20.52,73900,0.0,1.0
2006-08-14,20.71,21.0,20.46,21.0,48900,20.71,21.0,20.46,21.0,48900,0.0,1.0
2006-08-15,21.19,21.27,20.6,20.89,95000,21.19,21.27,20.6,20.89,95000,0.0,1.0
2006-08-16,21.48,21.49,21.1,21.3,68800,21.48,21.49,21.1,21.3,68800,0.0,1.0
2006-08-17,21.46,21.6128,21.18,21.35,52000,21.46,21.6128,21.18,21.35,52000,0.0,1.0
2006-08-18,21.46,21.653,21.0356,21.63,31600,21.46,21.653,21.0356,21.63,31600,0.0,1.0
2006-08-21,21.14,21.59,20.83,21.28,63900,21.14,21.59,20.83,21.28,63900,0.0,1.0
2006-08-22,21.56,21.92,21.12,21.27,50300,21.56,21.92,21.12,21.27,50300,0.0,1.0
2006-08-23,21.25,21.93,21.15,21.71,49600,21.25,21.93,21.15,21.71,49600,0.0,1.0
2006-08-24,21.72,22.08,21.38,21.48,55000,21.72,22.08,21.38,21.48,55000,0.0,1.0
2006-08-25,21.59,21.87,21.39,21.58,25700,21.59,21.87,21.39,21.58,25700,0.0,1.0
2006-08-28,21.73,22.0,21.56,21.77,38200,21.73,22.0,21.56,21.77,38200,0.0,1.0
2006-08-29,22.02,22.07,21.54,21.85,46900,22.02,22.07,21.54,21.85,46900,0.0,1.0
2006-08-30,21.98,22.12,21.59,22.05,102200,21.98,22.12,21.59,22.05,102200,0.0,1.0
2006-08-31,22.22,22.35,21.81,22.17,171400,22.22,22.35,21.81,22.17,171400,0.0,1.0
2006-09-01,22.43,22.45,22.1,22.32,56900,22.43,22.45,22.1,22.32,56900,0.0,1.0
2006-09-05,21.69,22.36,21.43,22.36,120700,21.69,22.36,21.43,22.36,120700,0.0,1.0
2006-09-06,21.62,21.73,21.18,21.61,168300,21.62,21.73,21.18,21.61,168300,0.0,1.0
2006-09-07,21.7,22.04,21.0,21.43,92400,21.7,22.04,21.0,21.43,92400,0.0,1.0
2006-09-08,21.63,22.08,21.48,22.01,33900,21.63,22.08,21.48,22.01,33900,0.0,1.0
2006-09-11,21.75,21.75,21.25,21.6,64400,21.75,21.75,21.25,21.6,64400,0.0,1.0
2006-09-12,21.98,21.98,21.56,21.7,34700,21.98,21.98,21.56,21.7,34700,0.0,1.0
2006-09-13,22.33,22.5,21.604,21.91,71200,22.33,22.5,21.604,21.91,71200,0.0,1.0
2006-09-14,21.9,22.23,21.48,22.16,97500,21.9,22.23,21.48,22.16,97500,0.0,1.0
2006-09-15,21.58,22.04,21.53,21.96,98100,21.58,22.04,21.53,21.96,98100,0.0,1.0
2006-09-18,21.43,21.88,21.35,21.43,30300,21.43,21.88,21.35,21.43,30300,0.0,1.0
2006-09-19,21.68,21.74,21.21,21.27,62600,21.68,21.74,21.21,21.27,62600,0.0,1.0
2006-09-20,21.66,21.96,21.39,21.78,35600,21.66,21.96,21.39,21.78,35600,0.0,1.0
2006-09-21,21.39,21.7,21.22,21.64,60400,21.39,21.7,21.22,21.64,60400,0.0,1.0
2006-09-22,21.28,21.34,21.02,21.23,76300,21.28,21.34,21.02,21.23,76300,0.0,1.0
2006-09-25,21.82,21.93,20.88,21.31,62200,21.82,21.93,20.88,21.31,62200,0.0,1.0
2006-09-26,22.57,22.62,21.77,22.06,75000,22.57,22.62,21.77,22.06,75000,0.0,1.0
2006-09-27,23.19,23.25,22.39,22.62,182600,23.19,23.25,22.39,22.62,182600,0.0,1.0
2006-09-28,23.5,23.59,23.25,23.29,126500,23.5,23.59,23.25,23.29,126500,0.0,1.0
2006-09-29,23.63,23.84,23.42,23.64,91700,23.63,23.84,23.42,23.64,91700,0.0,1.0
2006-10-02,23.22,23.57,23.11,23.51,67600,23.22,23.57,23.11,23.51,67600,0.0,1.0
2006-10-03,23.26,23.59,22.7,23.24,222300,23.26,23.59,22.7,23.24,222300,0.0,1.0
2006-10-04,22.39,23.26,22.12,22.99,198900,22.39,23.26,22.12,22.99,198900,0.0,1.0
2006-10-05,21.53,22.45,21.51,22.45,167100,21.53,22.45,21.51,22.45,167100,0.0,1.0
2006-10-06,20.54,21.61,20.54,21.55,192500,20.54,21.61,20.54,21.55,192500,0.0,1.0
2006-10-09,20.33,20.77,20.21,20.58,101400,20.33,20.77,20.21,20.58,101400,0.0,1.0
2006-10-10,19.91,20.41,19.83,20.25,111100,19.91,20.41,19.83,20.25,111100,0.0,1.0
2006-10-11,20.35,20.4,19.76,19.83,130200,20.35,20.4,19.76,19.83,130200,0.0,1.0
2006-10-12,20.9,20.94,19.91,20.2,114300,20.9,20.94,19.91,20.2,114300,0.0,1.0
2006-10-13,20.76,21.28,20.7,20.85,62500,20.76,21.28,20.7,20.85,62500,0.0,1.0
2006-10-16,20.88,21.25,20.617,20.62,68900,20.88,21.25,20.617,20.62,68900,0.0,1.0
2006-10-17,20.7,20.83,20.36,20.62,71200,20.7,20.83,20.36,20.62,71200,0.0,1.0
2006-10-18,20.54,20.99,19.75,20.78,59600,20.54,20.99,19.75,20.78,59600,0.0,1.0
2006-10-19,21.17,21.21,20.6,20.6,51700,21.17,21.21,20.6,20.6,51700,0.0,1.0
2006-10-20,21.22,21.7,21.14,21.34,43300,21.22,21.7,21.14,21.34,43300,0.0,1.0
2006-10-23,21.57,21.8,20.99,21.06,39500,21.57,21.8,20.99,21.06,39500,0.0,1.0
2006-10-24,20.91,21.6,20.82,21.55,37800,20.91,21.6,20.82,21.55,37800,0.0,1.0
2006-10-25,20.95,21.33,20.69,20.805,59800,20.95,21.33,20.69,20.805,59800,0.0,1.0
2006-10-26,20.63,21.44,20.45,21.15,65000,20.63,21.44,20.45,21.15,65000,0.0,1.0
2006-10-27,20.19,20.97,20.09,20.97,51900,20.19,20.97,20.09,20.97,51900,0.0,1.0
2006-10-30,20.6,20.7,19.79,20.19,67500,20.6,20.7,19.79,20.19,67500,0.0,1.0
2006-10-31,21.04,21.04,19.65,20.55,64700,21.04,21.04,19.65,20.55,64700,0.0,1.0
2006-11-01,20.63,21.09,20.35,21.04,75300,20.63,21.09,20.35,21.04,75300,0.0,1.0
2006-11-02,21.02,21.15,20.29,20.68,85800,21.02,21.15,20.29,20.68,85800,0.0,1.0
2006-11-03,20.67,21.14,20.57,21.14,79900,20.67,21.14,20.57,21.14,79900,0.0,1.0
2006-11-06,20.22,20.75,20.15,20.75,49200,20.22,20.75,20.15,20.75,49200,0.0,1.0
2006-11-07,20.17,20.41,19.99,20.36,54900,20.17,20.41,19.99,20.36,54900,0.0,1.0
2006-11-08,20.06,20.25,20.04,20.17,41700,20.06,20.25,20.04,20.17,41700,0.0,1.0
2006-11-09,19.82,20.2,19.76,20.2,38200,19.82,20.2,19.76,20.2,38200,0.0,1.0
2006-11-10,20.24,20.28,19.6606,19.92,74800,20.24,20.28,19.6606,19.92,74800,0.0,1.0
2006-11-13,19.94,20.32,19.757,20.32,146600,19.94,20.32,19.757,20.32,146600,0.0,1.0
2006-11-14,20.76,20.76,19.9,19.94,62000,20.76,20.76,19.9,19.94,62000,0.0,1.0
2006-11-15,21.31,21.86,20.64,20.89,83300,21.31,21.86,20.64,20.89,83300,0.0,1.0
2006-11-16,21.22,21.38,20.98,21.22,40300,21.22,21.38,20.98,21.22,40300,0.0,1.0
2006-11-17,21.54,21.63,20.86,21.22,42400,21.54,21.63,20.86,21.22,42400,0.0,1.0
2006-11-20,21.27,21.6399,21.16,21.54,78600,21.27,21.6399,21.16,21.54,78600,0.0,1.0
2006-11-21,21.19,21.48,21.03,21.39,32200,21.19,21.48,21.03,21.39,32200,0.0,1.0
2006-11-22,21.51,21.68,21.02,21.26,32700,21.51,21.68,21.02,21.26,32700,0.0,1.0
2006-11-24,21.27,21.692,21.25,21.67,13500,21.27,21.692,21.25,21.67,13500,0.0,1.0
2006-11-27,21.09,21.28,20.85,21.15,73400,21.09,21.28,20.85,21.15,73400,0.0,1.0
2006-11-28,21.65,21.87,20.98,20.99,85800,21.65,21.87,20.98,20.99,85800,0.0,1.0
2006-11-29,21.612,21.83,21.4,21.83,37700,21.612,21.83,21.4,21.83,37700,0.0,1.0
2006-11-30,21.6899,21.8545,21.46,21.72,83300,21.6899,21.8545,21.46,21.72,83300,0.0,1.0
2006-12-01,21.24,22.0,21.15,21.56,78700,21.24,22.0,21.15,21.56,78700,0.0,1.0
2006-12-04,21.16,21.5,21.0,21.35,51200,21.16,21.5,21.0,21.35,51200,0.0,1.0
2006-12-05,21.25,21.45,20.99,21.08,111200,21.25,21.45,20.99,21.08,111200,0.0,1.0
2006-12-06,20.53,21.11,20.44,21.11,91100,20.53,21.11,20.44,21.11,91100,0.0,1.0
2006-12-07,19.91,20.58,19.82,20.52,89300,19.91,20.58,19.82,20.52,89300,0.0,1.0
2006-12-08,20.0,20.31,19.73,19.9,77100,20.0,20.31,19.73,19.9,77100,0.0,1.0
2006-12-11,19.96,20.32,19.88,20.02,74000,19.96,20.32,19.88,20.02,74000,0.0,1.0
2006-12-12,18.79,19.83,18.51,19.81,333700,18.79,19.83,18.51,19.81,333700,0.0,1.0
2006-12-13,18.54,18.84,18.4,18.76,106200,18.54,18.84,18.4,18.76,106200,0.0,1.0
2006-12-14,19.05,19.27,18.47,18.6,63800,19.05,19.27,18.47,18.6,63800,0.0,1.0
2006-12-15,18.51,19.19,18.12,19.19,126700,18.51,19.19,18.12,19.19,126700,0.0,1.0
2006-12-18,18.71,19.35,18.0,18.53,82900,18.71,19.35,18.0,18.53,82900,0.0,1.0
2006-12-19,18.44,18.75,18.2,18.69,63600,18.44,18.75,18.2,18.69,63600,0.0,1.0
2006-12-20,18.84,19.06,18.67,19.0,67300,18.84,19.06,18.67,19.0,67300,0.0,1.0
2006-12-21,18.68,19.03,18.39,19.03,42100,18.68,19.03,18.39,19.03,42100,0.0,1.0
2006-12-22,18.99,19.04,18.26,18.81,42700,18.99,19.04,18.26,18.81,42700,0.0,1.0
2006-12-26,18.57,19.0,18.45,18.47,50200,18.57,19.0,18.45,18.47,50200,0.0,1.0
2006-12-27,19.13,19.38,18.7,18.75,129700,19.13,19.38,18.7,18.75,129700,0.0,1.0
2006-12-28,18.7,19.245,18.65,19.07,61400,18.7,19.245,18.65,19.07,61400,0.0,1.0
2006-12-29,18.82,18.87,18.51,18.66,96800,18.82,18.87,18.51,18.66,96800,0.0,1.0
2007-01-03,18.28,18.9,18.14,18.9,123300,18.28,18.9,18.14,18.9,123300,0.0,1.0
2007-01-04,18.15,18.23,18.02,18.23,88400,18.15,18.23,18.02,18.23,88400,0.0,1.0
2007-01-05,17.82,18.79,17.78,18.07,73900,17.82,18.79,17.78,18.07,73900,0.0,1.0
2007-01-08,17.28,17.79,17.21,17.79,131600,17.28,17.79,17.21,17.79,131600,0.0,1.0
2007-01-09,17.17,17.45,17.17,17.35,70300,17.17,17.45,17.17,17.35,70300,0.0,1.0
2007-01-10,16.84,17.15,16.82,17.09,115400,16.84,17.15,16.82,17.09,115400,0.0,1.0
2007-01-11,16.9,17.23,16.88,16.9,119300,16.9,17.23,16.88,16.9,119300,0.0,1.0
2007-01-12,15.99,16.5,15.65,16.5,563000,15.99,16.5,15.65,16.5,563000,0.0,1.0
2007-01-16,15.83,16.32,15.74,15.96,382500,15.83,16.32,15.74,15.96,382500,0.0,1.0
2007-01-17,15.71,15.81,15.54,15.78,143600,15.71,15.81,15.54,15.78,143600,0.0,1.0
2007-01-18,15.18,15.94,15.16,15.74,176000,15.18,15.94,15.16,15.74,176000,0.0,1.0
2007-01-19,15.49,15.65,14.69,15.14,138200,15.49,15.65,14.69,15.14,138200,0.0,1.0
2007-01-22,15.68,15.71,15.49,15.51,87900,15.68,15.71,15.49,15.51,87900,0.0,1.0
2007-01-23,16.12,16.15,15.68,15.77,96300,16.12,16.15,15.68,15.77,96300,0.0,1.0
2007-01-24,16.06,16.19,15.83,16.12,101100,16.06,16.19,15.83,16.12,101100,0.0,1.0
2007-01-25,15.38,16.0199,15.22,16.0,85100,15.38,16.0199,15.22,16.0,85100,0.0,1.0
2007-01-26,15.56,15.66,15.36,15.39,70300,15.56,15.66,15.36,15.39,70300,0.0,1.0
2007-01-29,15.65,15.65,15.4501,15.57,40300,15.65,15.65,15.4501,15.57,40300,0.0,1.0
2007-01-30,15.73,15.8,15.416,15.65,70000,15.73,15.8,15.416,15.65,70000,0.0,1.0
2007-01-31,15.35,15.72,14.97,15.68,218700,15.35,15.72,14.97,15.68,218700,0.0,1.0
2007-02-01,15.64,15.68,15.28,15.33,32000,15.64,15.68,15.28,15.33,32000,0.0,1.0
2007-02-02,15.53,15.75,15.31,15.62,63800,15.53,15.75,15.31,15.62,63800,0.0,1.0
2007-02-05,15.44,15.51,15.2,15.5,90200,15.44,15.51,15.2,15.5,90200,0.0,1.0
2007-02-06,15.72,15.72,15.42,15.42,56200,15.72,15.72,15.42,15.42,56200,0.0,1.0
2007-02-07,16.25,16.334,15.8,15.8,148000,16.25,16.334,15.8,15.8,148000,0.0,1.0
2007-02-08,16.48,16.52,16.03,16.18,46600,16.48,16.52,16.03,16.18,46600,0.0,1.0
2007-02-09,15.96,16.51,15.93,16.51,138900,15.96,16.51,15.93,16.51,138900,0.0,1.0
2007-02-12,16.35,16.45,15.9,15.91,39300,16.35,16.45,15.9,15.91,39300,0.0,1.0
2007-02-13,16.24,16.53,15.9,16.34,46200,16.24,16.53,15.9,16.34,46200,0.0,1.0
2007-02-14,15.46,16.21,15.23,16.21,116100,15.46,16.21,15.23,16.21,116100,0.0,1.0
2007-02-15,15.69,15.73,15.27,15.53,63700,15.69,15.73,15.27,15.53,63700,0.0,1.0
2007-02-16,16.23,16.24,15.53,15.69,96800,16.23,16.24,15.53,15.69,96800,0.0,1.0
2007-02-20,16.0,16.4599,15.75,16.16,145200,16.0,16.4599,15.75,16.16,145200,0.0,1.0
2007-02-21,16.58,16.58,16.0,16.0,97500,16.58,16.58,16.0,16.0,97500,0.0,1.0
2007-02-22,16.35,16.63,15.93,16.63,76100,16.35,16.63,15.93,16.63,76100,0.0,1.0
2007-02-23,16.22,16.38,15.91,16.3,59200,16.22,16.38,15.91,16.3,59200,0.0,1.0
2007-02-26,16.26,16.48,15.45,16.21,60700,16.26,16.48,15.45,16.21,60700,0.0,1.0
2007-02-27,15.43,16.19,15.43,15.94,89900,15.43,16.19,15.43,15.94,89900,0.0,1.0
2007-02-28,15.14,15.84,14.78,15.6,88300,15.14,15.84,14.78,15.6,88300,0.0,1.0
2007-03-01,14.8,15.3699,14.4,14.8,140600,14.8,15.3699,14.4,14.8,140600,0.0,1.0
2007-03-02,14.52,15.42,14.22,14.63,212200,14.52,15.42,14.22,14.63,212200,0.0,1.0
2007-03-05,13.85,15.0,13.77,14.41,257200,13.85,15.0,13.77,14.41,257200,0.0,1.0
2007-03-06,13.9,14.2,13.75,13.94,129900,13.9,14.2,13.75,13.94,129900,0.0,1.0
2007-03-07,13.45,14.09,13.33,13.86,196200,13.45,14.09,13.33,13.86,196200,0.0,1.0
2007-03-08,13.27,13.63,13.05,13.53,241900,13.27,13.63,13.05,13.53,241900,0.0,1.0
2007-03-09,13.05,13.34,12.93,13.29,226300,13.05,13.34,12.93,13.29,226300,0.0,1.0
2007-03-12,12.82,13.1394,12.76,13.06,165500,12.82,13.1394,12.76,13.06,165500,0.0,1.0
2007-03-13,12.25,12.9,12.11,12.9,321900,12.25,12.9,12.11,12.9,321900,0.0,1.0
2007-03-14,12.13,12.36,11.99,12.22,156700,12.13,12.36,11.99,12.22,156700,0.0,1.0
2007-03-15,12.0,12.22,11.9001,12.15,103800,12.0,12.22,11.9001,12.15,103800,0.0,1.0
2007-03-16,12.03,12.18,11.97,11.99,104100,12.03,12.18,11.97,11.99,104100,0.0,1.0
2007-03-19,12.04,12.16,11.98,12.02,64500,12.04,12.16,11.98,12.02,64500,0.0,1.0
2007-03-20,12.08,12.1199,11.9,12.05,97600,12.08,12.1199,11.9,12.05,97600,0.0,1.0
2007-03-21,12.53,12.57,12.05,12.1,132500,12.53,12.57,12.05,12.1,132500,0.0,1.0
2007-03-22,12.62,12.81,12.53,12.54,125100,12.62,12.81,12.53,12.54,125100,0.0,1.0
2007-03-23,12.69,12.84,12.58,12.58,91200,12.69,12.84,12.58,12.58,91200,0.0,1.0
2007-03-26,12.75,12.9299,12.7,12.74,65000,12.75,12.9299,12.7,12.74,65000,0.0,1.0
2007-03-27,12.6,12.77,12.5,12.7,49500,12.6,12.77,12.5,12.7,49500,0.0,1.0
2007-03-28,12.49,12.6699,12.3,12.59,81700,12.49,12.6699,12.3,12.59,81700,0.0,1.0
2007-03-29,12.31,12.74,12.1,12.5,152200,12.31,12.74,12.1,12.5,152200,0.0,1.0
2007-03-30,12.03,12.35,11.82,12.31,219300,12.03,12.35,11.82,12.31,219300,0.0,1.0
2007-04-02,11.61,12.0,11.22,12.0,147800,11.61,12.0,11.22,12.0,147800,0.0,1.0
2007-04-03,11.69,11.84,11.13,11.5,194200,11.69,11.84,11.13,11.5,194200,0.0,1.0
2007-04-04,11.57,11.8,11.3704,11.8,48100,11.57,11.8,11.3704,11.8,48100,0.0,1.0
2007-04-05,11.59,11.69,11.46,11.54,58200,11.59,11.69,11.46,11.54,58200,0.0,1.0
2007-04-09,11.81,12.22,11.61,11.79,90500,11.81,12.22,11.61,11.79,90500,0.0,1.0
2007-04-10,11.75,11.88,11.61,11.85,57700,11.75,11.88,11.61,11.85,57700,0.0,1.0
2007-04-11,11.78,11.87,11.57,11.78,56500,11.78,11.87,11.57,11.78,56500,0.0,1.0
2007-04-12,12.32,12.32,11.6201,11.72,82700,12.32,12.32,11.6201,11.72,82700,0.0,1.0
2007-04-13,13.5,13.72,12.16,12.3,217200,13.5,13.72,12.16,12.3,217200,0.0,1.0
2007-04-16,13.03,13.5,12.76,13.49,151200,13.03,13.5,12.76,13.49,151200,0.0,1.0
2007-04-17,12.68,13.1,12.54,13.1,71900,12.68,13.1,12.54,13.1,71900,0.0,1.0
2007-04-18,12.4,12.7,12.35,12.66,47100,12.4,12.7,12.35,12.66,47100,0.0,1.0
2007-04-19,12.11,12.36,11.98,12.35,106600,12.11,12.36,11.98,12.35,106600,0.0,1.0
2007-04-20,12.38,12.38,12.1,12.38,93500,12.38,12.38,12.1,12.38,93500,0.0,1.0
2007-04-23,12.43,12.48,12.05,12.35,69400,12.43,12.48,12.05,12.35,69400,0.0,1.0
2007-04-24,12.8,12.95,12.48,12.48,77600,12.8,12.95,12.48,12.48,77600,0.0,1.0
2007-04-25,12.71,12.84,12.6,12.84,79300,12.71,12.84,12.6,12.84,79300,0.0,1.0
2007-04-26,12.78,12.8,12.25,12.68,66900,12.78,12.8,12.25,12.68,66900,0.0,1.0
2007-04-27,12.46,12.8,12.28,12.76,70800,12.46,12.8,12.28,12.76,70800,0.0,1.0
2007-04-30,12.5,12.7499,12.26,12.45,72700,12.5,12.7499,12.26,12.45,72700,0.0,1.0
2007-05-01,11.99,12.49,11.98,12.49,63200,11.99,12.49,11.98,12.49,63200,0.0,1.0
2007-05-02,12.28,12.51,11.98,12.1,70100,12.28,12.51,11.98,12.1,70100,0.0,1.0
2007-05-03,12.39,12.71,11.99,12.71,163400,12.39,12.71,11.99,12.71,163400,0.0,1.0
2007-05-04,13.6,13.95,12.2,12.75,227700,13.6,13.95,12.2,12.75,227700,0.0,1.0
2007-05-07,14.36,14.52,13.56,13.7,158300,14.36,14.52,13.56,13.7,158300,0.0,1.0
2007-05-08,14.31,14.54,14.0,14.44,117600,14.31,14.54,14.0,14.44,117600,0.0,1.0
2007-05-09,14.41,14.85,14.13,14.31,143600,14.41,14.85,14.13,14.31,143600,0.0,1.0
2007-05-10,13.82,14.67,13.62,14.4,85400,13.82,14.67,13.62,14.4,85400,0.0,1.0
2007-05-11,13.85,14.05,13.24,13.24,67500,13.85,14.05,13.24,13.24,67500,0.0,1.0
2007-05-14,13.62,14.215,13.32,13.88,65200,13.62,14.215,13.32,13.88,65200,0.0,1.0
2007-05-15,13.39,13.81,13.33,13.57,53700,13.39,13.81,13.33,13.57,53700,0.0,1.0
2007-05-16,13.24,13.49,13.1,13.42,50600,13.24,13.49,13.1,13.42,50600,0.0,1.0
2007-05-17,13.36,13.49,13.1,13.2,59300,13.36,13.49,13.1,13.2,59300,0.0,1.0
2007-05-18,13.41,13.47,13.07,13.42,38900,13.41,13.47,13.07,13.42,38900,0.0,1.0
2007-05-21,13.78,13.78,13.34,13.44,37800,13.78,13.78,13.34,13.44,37800,0.0,1.0
2007-05-22,13.77,13.78,13.36,13.7,46300,13.77,13.78,13.36,13.7,46300,0.0,1.0
2007-05-23,13.6,13.84,13.46,13.78,40900,13.6,13.84,13.46,13.78,40900,0.0,1.0
2007-05-24,13.06,13.67,12.88,13.58,109200,13.06,13.67,12.88,13.58,109200,0.0,1.0
2007-05-25,12.96,13.11,12.9375,13.09,142900,12.96,13.11,12.9375,13.09,142900,0.0,1.0
2007-05-29,13.18,13.24,12.92,12.98,69200,13.18,13.24,12.92,12.98,69200,0.0,1.0
2007-05-30,13.41,13.44,13.06,13.06,40100,13.41,13.44,13.06,13.06,40100,0.0,1.0
2007-05-31,13.54,13.85,13.22,13.39,72800,13.54,13.85,13.22,13.39,72800,0.0,1.0
2007-06-01,13.75,13.95,13.49,13.57,38900,13.75,13.95,13.49,13.57,38900,0.0,1.0
2007-06-04,13.65,13.79,13.41,13.65,99200,13.65,13.79,13.41,13.65,99200,0.0,1.0
2007-06-05,13.65,13.79,13.38,13.56,251600,13.65,13.79,13.38,13.56,251600,0.0,1.0
2007-06-06,13.67,13.69,13.42,13.6,37300,13.67,13.69,13.42,13.6,37300,0.0,1.0
2007-06-07,13.74,13.86,13.5,13.57,40200,13.74,13.86,13.5,13.57,40200,0.0,1.0
2007-06-08,14.15,14.3699,13.81,13.89,180800,14.15,14.3699,13.81,13.89,180800,0.0,1.0
2007-06-11,14.12,14.2199,13.91,14.21,51500,14.12,14.2199,13.91,14.21,51500,0.0,1.0
2007-06-12,14.05,14.22,13.94,14.01,82700,14.05,14.22,13.94,14.01,82700,0.0,1.0
2007-06-13,13.99,14.21,13.69,14.11,35600,13.99,14.21,13.69,14.11,35600,0.0,1.0
2007-06-14,14.07,14.07,13.68,14.03,68200,14.07,14.07,13.68,14.03,68200,0.0,1.0
2007-06-15,14.11,14.29,13.94,14.29,62600,14.11,14.29,13.94,14.29,62600,0.0,1.0
2007-06-18,13.84,14.15,13.62,14.11,31800,13.84,14.15,13.62,14.11,31800,0.0,1.0
2007-06-19,14.23,14.27,13.63,13.75,90200,14.23,14.27,13.63,13.75,90200,0.0,1.0
2007-06-20,13.99,14.32,13.95,14.3,67800,13.99,14.32,13.95,14.3,67800,0.0,1.0
2007-06-21,14.1,14.1,13.75,13.89,30700,14.1,14.1,13.75,13.89,30700,0.0,1.0
2007-06-22,14.45,14.45,13.77,14.14,1013900,14.45,14.45,13.77,14.14,1013900,0.0,1.0
2007-06-25,14.37,14.5,14.2,14.45,74300,14.37,14.5,14.2,14.45,74300,0.0,1.0
2007-06-26,14.27,14.47,14.07,14.39,108300,14.27,14.47,14.07,14.39,108300,0.0,1.0
2007-06-27,14.03,14.12,13.36,14.12,168200,14.03,14.12,13.36,14.12,168200,0.0,1.0
2007-06-28,12.89,13.83,12.82,13.83,365500,12.89,13.83,12.82,13.83,365500,0.0,1.0
2007-06-29,12.87,13.33,12.57,12.9,83700,12.87,13.33,12.57,12.9,83700,0.0,1.0
2007-07-02,12.8599,13.09,12.72,12.8,38800,12.8599,13.09,12.72,12.8,38800,0.0,1.0
2007-07-03,12.82,13.09,12.82,12.9,30200,12.82,13.09,12.82,12.9,30200,0.0,1.0
2007-07-05,12.88,12.9,12.8,12.8,16900,12.88,12.9,12.8,12.8,16900,0.0,1.0
2007-07-06,12.93,13.0,12.82,12.92,47900,12.93,13.0,12.82,12.92,47900,0.0,1.0
2007-07-09,12.5,13.09,12.49,12.95,199500,12.5,13.09,12.49,12.95,199500,0.0,1.0
2007-07-10,12.25,12.65,12.0,12.48,100700,12.25,12.65,12.0,12.48,100700,0.0,1.0
2007-07-11,12.62,12.67,12.22,12.3,52300,12.62,12.67,12.22,12.3,52300,0.0,1.0
2007-07-12,11.98,12.73,11.77,12.5,193200,11.98,12.73,11.77,12.5,193200,0.0,1.0
2007-07-13,12.09,12.25,11.9,11.9,102200,12.09,12.25,11.9,11.9,102200,0.0,1.0
2007-07-16,11.75,11.96,11.51,11.61,211500,11.75,11.96,11.51,11.61,211500,0.0,1.0
2007-07-17,11.9,11.93,11.65,11.65,123900,11.9,11.93,11.65,11.65,123900,0.0,1.0
2007-07-18,11.81,11.92,11.61,11.88,79900,11.81,11.92,11.61,11.88,79900,0.0,1.0
2007-07-19,11.52,11.9,11.45,11.85,67500,11.52,11.9,11.45,11.85,67500,0.0,1.0
2007-07-20,11.18,11.47,11.13,11.4,67100,11.18,11.47,11.13,11.4,67100,0.0,1.0
2007-07-23,11.46,11.55,11.25,11.25,67700,11.46,11.55,11.25,11.25,67700,0.0,1.0
2007-07-24,10.78,11.69,10.57,11.3,116300,10.78,11.69,10.57,11.3,116300,0.0,1.0
2007-07-25,10.65,10.82,10.5,10.82,68900,10.65,10.82,10.5,10.82,68900,0.0,1.0
2007-07-26,10.86,10.95,10.191,10.49,88700,10.86,10.95,10.191,10.49,88700,0.0,1.0
2007-07-27,10.95,10.99,10.54,10.8,50100,10.95,10.99,10.54,10.8,50100,0.0,1.0
2007-07-30,10.55,10.91,10.44,10.91,36000,10.55,10.91,10.44,10.91,36000,0.0,1.0
2007-07-31,10.54,11.27,10.3,10.67,81000,10.54,11.27,10.3,10.67,81000,0.0,1.0
2007-08-01,10.25,10.45,10.03,10.36,100100,10.25,10.45,10.03,10.36,100100,0.0,1.0
2007-08-02,10.21,10.48,9.75,10.21,121300,10.21,10.48,9.75,10.21,121300,0.0,1.0
2007-08-03,10.05,10.3,9.74,9.85,208900,10.05,10.3,9.74,9.85,208900,0.0,1.0
2007-08-06,9.45,10.01,9.01,10.01,287000,9.45,10.01,9.01,10.01,287000,0.0,1.0
2007-08-07,9.7,9.85,8.96,9.37,322600,9.7,9.85,8.96,9.37,322600,0.0,1.0
2007-08-08,11.63,12.01,9.56,9.67,559900,11.63,12.01,9.56,9.67,559900,0.0,1.0
2007-08-09,12.03,12.37,11.55,11.55,354100,12.03,12.37,11.55,11.55,354100,0.0,1.0
2007-08-10,10.88,12.05,10.78,11.92,155000,10.88,12.05,10.78,11.92,155000,0.0,1.0
2007-08-13,10.43,10.94,9.95,10.94,208500,10.43,10.94,9.95,10.94,208500,0.0,1.0
2007-08-14,9.9,10.4,9.67,10.4,239200,9.9,10.4,9.67,10.4,239200,0.0,1.0
2007-08-15,9.78,10.0,9.44,9.86,83500,9.78,10.0,9.44,9.86,83500,0.0,1.0
2007-08-16,9.82,10.0,9.2,9.58,115100,9.82,10.0,9.2,9.58,115100,0.0,1.0
2007-08-17,9.97,10.18,9.87,9.97,59200,9.97,10.18,9.87,9.97,59200,0.0,1.0
2007-08-20,10.0,10.5,9.85,10.0,49500,10.0,10.5,9.85,10.0,49500,0.0,1.0
2007-08-21,10.0,10.1,9.85,10.08,65700,10.0,10.1,9.85,10.08,65700,0.0,1.0
2007-08-22,10.44,10.6,9.85,10.0,103900,10.44,10.6,9.85,10.0,103900,0.0,1.0
2007-08-23,10.39,10.78,10.02,10.45,67000,10.39,10.78,10.02,10.45,67000,0.0,1.0
2007-08-24,10.16,10.37,10.1,10.37,28000,10.16,10.37,10.1,10.37,28000,0.0,1.0
2007-08-27,11.89,12.2099,10.19,10.19,586900,11.89,12.2099,10.19,10.19,586900,0.0,1.0
2007-08-28,11.81,12.7,11.75,12.36,475900,11.81,12.7,11.75,12.36,475900,0.0,1.0
2007-08-29,11.61,12.04,11.31,12.04,190600,11.61,12.04,11.31,12.04,190600,0.0,1.0
2007-08-30,11.72,12.03,11.37,11.54,134400,11.72,12.03,11.37,11.54,134400,0.0,1.0
2007-08-31,11.71,12.07,11.71,11.99,63000,11.71,12.07,11.71,11.99,63000,0.0,1.0
2007-09-04,11.47,11.92,11.32,11.72,94000,11.47,11.92,11.32,11.72,94000,0.0,1.0
2007-09-05,11.79,12.2,11.21,11.41,122900,11.79,12.2,11.21,11.41,122900,0.0,1.0
2007-09-06,11.86,12.2,11.79,11.79,46000,11.86,12.2,11.79,11.79,46000,0.0,1.0
2007-09-07,11.79,12.04,11.4501,11.81,58600,11.79,12.04,11.4501,11.81,58600,0.0,1.0
2007-09-10,11.53,11.92,11.46,11.82,86500,11.53,11.92,11.46,11.82,86500,0.0,1.0
2007-09-11,11.63,11.81,11.36,11.64,62900,11.63,11.81,11.36,11.64,62900,0.0,1.0
2007-09-12,11.69,12.0,11.55,11.55,39100,11.69,12.0,11.55,11.55,39100,0.0,1.0
2007-09-13,11.8,11.99,11.6,11.73,75400,11.8,11.99,11.6,11.73,75400,0.0,1.0
2007-09-14,12.06,12.13,11.59,11.72,53400,12.06,12.13,11.59,11.72,53400,0.0,1.0
2007-09-17,12.2,12.44,12.04,12.14,37000,12.2,12.44,12.04,12.14,37000,0.0,1.0
2007-09-18,12.14,12.25,11.94,12.25,40000,12.14,12.25,11.94,12.25,40000,0.0,1.0
2007-09-19,12.1,12.395,12.08,12.24,51100,12.1,12.395,12.08,12.24,51100,0.0,1.0
2007-09-20,11.78,12.1399,11.76,12.01,45200,11.78,12.1399,11.76,12.01,45200,0.0,1.0
2007-09-21,12.13,12.13,11.73,11.77,37100,12.13,12.13,11.73,11.77,37100,0.0,1.0
2007-09-24,12.24,12.36,12.02,12.19,14600,12.24,12.36,12.02,12.19,14600,0.0,1.0
2007-09-25,12.33,12.34,12.1,12.1,26900,12.33,12.34,12.1,12.1,26900,0.0,1.0
2007-09-26,12.25,12.48,12.0475,12.31,33100,12.25,12.48,12.0475,12.31,33100,0.0,1.0
2007-09-27,12.23,12.58,12.21,12.21,28600,12.23,12.58,12.21,12.21,28600,0.0,1.0
2007-09-28,12.24,12.5,12.12,12.17,75000,12.24,12.5,12.12,12.17,75000,0.0,1.0
2007-10-01,12.24,12.37,12.0601,12.19,30200,12.24,12.37,12.0601,12.19,30200,0.0,1.0
2007-10-02,12.0,12.32,11.92,12.19,46400,12.0,12.32,11.92,12.19,46400,0.0,1.0
2007-10-03,12.47,12.47,11.89,11.95,39100,12.47,12.47,11.89,11.95,39100,0.0,1.0
2007-10-04,12.83,12.84,12.29,12.29,36600,12.83,12.84,12.29,12.29,36600,0.0,1.0
2007-10-05,13.29,13.67,12.83,12.85,89200,13.29,13.67,12.83,12.85,89200,0.0,1.0
2007-10-08,13.5924,14.03,13.0901,13.22,58700,13.5924,14.03,13.0901,13.22,58700,0.0,1.0
2007-10-09,13.15,13.55,13.06,13.55,41000,13.15,13.55,13.06,13.55,41000,0.0,1.0
2007-10-10,13.11,13.19,12.89,13.14,25800,13.11,13.19,12.89,13.14,25800,0.0,1.0
2007-10-11,13.06,13.24,12.9,13.12,35500,13.06,13.24,12.9,13.12,35500,0.0,1.0
2007-10-12,13.07,13.43,13.01,13.08,29400,13.07,13.43,13.01,13.08,29400,0.0,1.0
2007-10-15,13.15,13.29,12.95,13.14,33300,13.15,13.29,12.95,13.14,33300,0.0,1.0
2007-10-16,12.98,13.23,12.86,13.07,15900,12.98,13.23,12.86,13.07,15900,0.0,1.0
2007-10-17,12.99,13.1,12.75,13.0,23300,12.99,13.1,12.75,13.0,23300,0.0,1.0
2007-10-18,13.0,13.05,12.85,12.98,27700,13.0,13.05,12.85,12.98,27700,0.0,1.0
2007-10-19,12.85,13.29,12.68,12.96,34200,12.85,13.29,12.68,12.96,34200,0.0,1.0
2007-10-22,12.48,12.77,12.38,12.73,68600,12.48,12.77,12.38,12.73,68600,0.0,1.0
2007-10-23,12.52,12.53,12.41,12.48,46100,12.52,12.53,12.41,12.48,46100,0.0,1.0
2007-10-24,12.27,12.55,12.1,12.55,73400,12.27,12.55,12.1,12.55,73400,0.0,1.0
2007-10-25,12.17,12.32,12.08,12.23,72300,12.17,12.32,12.08,12.23,72300,0.0,1.0
2007-10-26,12.28,12.55,12.11,12.28,26700,12.28,12.55,12.11,12.28,26700,0.0,1.0
2007-10-29,12.4,12.5,12.25,12.25,78400,12.4,12.5,12.25,12.25,78400,0.0,1.0
2007-10-30,12.5,12.5,12.25,12.25,44000,12.5,12.5,12.25,12.25,44000,0.0,1.0
2007-10-31,12.42,12.48,12.26,12.47,35400,12.42,12.48,12.26,12.47,35400,0.0,1.0
2007-11-01,13.13,13.13,12.09,12.31,142000,13.13,13.13,12.09,12.31,142000,0.0,1.0
2007-11-02,13.7,14.12,13.16,13.43,250900,13.7,14.12,13.16,13.43,250900,0.0,1.0
2007-11-05,14.02,14.66,12.8,13.73,188800,14.02,14.66,12.8,13.73,188800,0.0,1.0
2007-11-06,13.25,14.65,13.16,14.12,143500,13.25,14.65,13.16,14.12,143500,0.0,1.0
2007-11-07,13.45,13.9,13.23,13.23,103500,13.45,13.9,13.23,13.23,103500,0.0,1.0
2007-11-08,13.06,13.64,13.01,13.44,49300,13.06,13.64,13.01,13.44,49300,0.0,1.0
2007-11-09,13.49,13.57,12.96,13.03,37100,13.49,13.57,12.96,13.03,37100,0.0,1.0
2007-11-12,13.13,14.75,13.11,14.35,139100,13.13,14.75,13.11,14.35,139100,0.0,1.0
2007-11-13,13.79,14.0,13.26,13.26,126600,13.79,14.0,13.26,13.26,126600,0.0,1.0
2007-11-14,13.62,14.11,13.55,13.79,78500,13.62,14.11,13.55,13.79,78500,0.0,1.0
2007-11-15,14.05,14.25,13.66,13.66,54100,14.05,14.25,13.66,13.66,54100,0.0,1.0
2007-11-16,13.84,14.35,13.73,14.1,41500,13.84,14.35,13.73,14.1,41500,0.0,1.0
2007-11-19,13.16,13.84,13.13,13.84,32900,13.16,13.84,13.13,13.84,32900,0.0,1.0
2007-11-20,13.52,13.88,12.77,13.23,78700,13.52,13.88,12.77,13.23,78700,0.0,1.0
2007-11-21,12.39,13.42,12.39,13.42,59500,12.39,13.42,12.39,13.42,59500,0.0,1.0
2007-11-23,12.8,12.82,12.21,12.5,22700,12.8,12.82,12.21,12.5,22700,0.0,1.0
2007-11-26,12.12,12.84,12.02,12.82,29000,12.12,12.84,12.02,12.82,29000,0.0,1.0
2007-11-27,13.03,13.09,12.09,12.09,63700,13.03,13.09,12.09,12.09,63700,0.0,1.0
2007-11-28,12.61,13.43,12.56,13.14,48500,12.61,13.43,12.56,13.14,48500,0.0,1.0
2007-11-29,13.05,13.23,12.65,12.65,30800,13.05,13.23,12.65,12.65,30800,0.0,1.0
2007-11-30,13.14,13.48,12.97,13.17,45200,13.14,13.48,12.97,13.17,45200,0.0,1.0
2007-12-03,12.8,13.1,12.8,13.01,35700,12.8,13.1,12.8,13.01,35700,0.0,1.0
2007-12-04,13.73,13.73,12.25,12.89,47800,13.73,13.73,12.25,12.89,47800,0.0,1.0
2007-12-05,13.91,14.25,13.91,14.0,44600,13.91,14.25,13.91,14.0,44600,0.0,1.0
2007-12-06,14.5,14.5,13.91,13.96,37700,14.5,14.5,13.91,13.96,37700,0.0,1.0
2007-12-07,14.28,14.45,14.1,14.45,10200,14.28,14.45,14.1,14.45,10200,0.0,1.0
2007-12-10,14.26,14.37,13.9068,14.37,16600,14.26,14.37,13.9068,14.37,16600,0.0,1.0
2007-12-11,14.15,14.39,14.0,14.35,31900,14.15,14.39,14.0,14.35,31900,0.0,1.0
2007-12-12,13.71,14.61,13.59,14.43,25900,13.71,14.61,13.59,14.43,25900,0.0,1.0
2007-12-13,12.58,13.75,12.51,13.71,59800,12.58,13.75,12.51,13.71,59800,0.0,1.0
2007-12-14,12.58,13.1,12.24,12.57,44800,12.58,13.1,12.24,12.57,44800,0.0,1.0
2007-12-17,12.94,13.01,12.64,12.64,9800,12.94,13.01,12.64,12.64,9800,0.0,1.0
2007-12-18,12.74,13.06,12.44,12.95,24100,12.74,13.06,12.44,12.95,24100,0.0,1.0
2007-12-19,13.0,13.09,12.8,12.8,14500,13.0,13.09,12.8,12.8,14500,0.0,1.0
2007-12-20,13.13,13.18,12.88,13.1,26800,13.13,13.18,12.88,13.1,26800,0.0,1.0
2007-12-21,12.9,13.23,12.5801,13.11,52800,12.9,13.23,12.5801,13.11,52800,0.0,1.0
2007-12-24,13.21,13.25,13.0,13.0,16100,13.21,13.25,13.0,13.0,16100,0.0,1.0
2007-12-26,13.07,13.19,12.99,13.06,27400,13.07,13.19,12.99,13.06,27400,0.0,1.0
2007-12-27,12.82,13.07,12.8,12.93,20900,12.82,13.07,12.8,12.93,20900,0.0,1.0
2007-12-28,13.13,13.25,12.75,13.0,45700,13.13,13.25,12.75,13.0,45700,0.0,1.0
2007-12-31,12.46,13.24,12.4,13.2,73500,12.46,13.24,12.4,13.2,73500,0.0,1.0
2008-01-02,12.43,12.94,12.41,12.41,58000,12.43,12.94,12.41,12.41,58000,0.0,1.0
2008-01-03,12.2,12.39,12.15,12.34,40300,12.2,12.39,12.15,12.34,40300,0.0,1.0
2008-01-04,11.85,12.11,11.8,12.03,28700,11.85,12.11,11.8,12.03,28700,0.0,1.0
2008-01-07,11.6,12.09,11.31,12.09,34800,11.6,12.09,11.31,12.09,34800,0.0,1.0
2008-01-08,10.8,11.6,10.736,11.56,69300,10.8,11.6,10.736,11.56,69300,0.0,1.0
2008-01-09,10.62,10.91,10.34,10.84,43700,10.62,10.91,10.34,10.84,43700,0.0,1.0
2008-01-10,10.39,10.72,10.36,10.72,37400,10.39,10.72,10.36,10.72,37400,0.0,1.0
2008-01-11,10.23,10.4,10.05,10.4,44200,10.23,10.4,10.05,10.4,44200,0.0,1.0
2008-01-14,10.23,10.47,10.11,10.47,40400,10.23,10.47,10.11,10.47,40400,0.0,1.0
2008-01-15,9.9,10.21,9.83,10.21,30100,9.9,10.21,9.83,10.21,30100,0.0,1.0
2008-01-16,9.95,10.03,9.85,9.85,192400,9.95,10.03,9.85,9.85,192400,0.0,1.0
2008-01-17,9.75,10.03,9.57,10.01,36100,9.75,10.03,9.57,10.01,36100,0.0,1.0
2008-01-18,9.29,10.178,8.78,9.91,70700,9.29,10.178,8.78,9.91,70700,0.0,1.0
2008-01-22,9.04,9.29,8.34,8.71,65300,9.04,9.29,8.34,8.71,65300,0.0,1.0
2008-01-23,9.05,9.05,8.46,8.8,56400,9.05,9.05,8.46,8.8,56400,0.0,1.0
2008-01-24,8.7,9.03,8.62,8.92,68300,8.7,9.03,8.62,8.92,68300,0.0,1.0
2008-01-25,8.84,9.26,8.84,8.99,30000,8.84,9.26,8.84,8.99,30000,0.0,1.0
2008-01-28,8.78,9.55,8.76,8.92,20700,8.78,9.55,8.76,8.92,20700,0.0,1.0
2008-01-29,9.01,9.1,8.8,9.07,12800,9.01,9.1,8.8,9.07,12800,0.0,1.0
2008-01-30,8.97,9.29,8.9,9.12,29500,8.97,9.29,8.9,9.12,29500,0.0,1.0
2008-01-31,8.99,9.0,8.7601,8.95,19000,8.99,9.0,8.7601,8.95,19000,0.0,1.0
2008-02-01,9.0,9.02,8.63,8.96,38200,9.0,9.02,8.63,8.96,38200,0.0,1.0
2008-02-04,8.74,8.94,8.66,8.86,27700,8.74,8.94,8.66,8.86,27700,0.0,1.0
2008-02-05,8.56,8.89,8.43,8.67,117900,8.56,8.89,8.43,8.67,117900,0.0,1.0
2008-02-06,8.21,8.53,8.16,8.52,59800,8.21,8.53,8.16,8.52,59800,0.0,1.0
2008-02-07,8.03,8.09,7.75,8.05,50000,8.03,8.09,7.75,8.05,50000,0.0,1.0
2008-02-08,7.8,8.0,7.8,8.0,42800,7.8,8.0,7.8,8.0,42800,0.0,1.0
2008-02-11,7.62,7.81,7.53,7.75,42600,7.62,7.81,7.53,7.75,42600,0.0,1.0
2008-02-12,7.43,7.7,7.43,7.55,53000,7.43,7.7,7.43,7.55,53000,0.0,1.0
2008-02-13,7.53,7.65,7.42,7.5799,47900,7.53,7.65,7.42,7.5799,47900,0.0,1.0
2008-02-14,7.47,7.61,7.45,7.46,27500,7.47,7.61,7.45,7.46,27500,0.0,1.0
2008-02-15,7.53,7.55,7.3,7.46,20700,7.53,7.55,7.3,7.46,20700,0.0,1.0
2008-02-19,7.29,7.62,7.28,7.62,70700,7.29,7.62,7.28,7.62,70700,0.0,1.0
2008-02-20,7.32,7.49,7.18,7.28,65700,7.32,7.49,7.18,7.28,65700,0.0,1.0
2008-02-21,7.04,7.35,7.03,7.35,55300,7.04,7.35,7.03,7.35,55300,0.0,1.0
2008-02-22,7.0,7.31,6.99,7.2,33600,7.0,7.31,6.99,7.2,33600,0.0,1.0
2008-02-25,7.05,7.14,7.0,7.11,42700,7.05,7.14,7.0,7.11,42700,0.0,1.0
2008-02-26,6.97,7.04,6.8901,6.98,47300,6.97,7.04,6.8901,6.98,47300,0.0,1.0
2008-02-27,7.41,7.46,6.88,6.94,52500,7.41,7.46,6.88,6.94,52500,0.0,1.0
2008-02-28,7.12,7.41,7.02,7.41,59300,7.12,7.41,7.02,7.41,59300,0.0,1.0
2008-02-29,7.14,7.14,6.92,7.011,64600,7.14,7.14,6.92,7.011,64600,0.0,1.0
2008-03-03,7.19,7.2,7.0,7.13,29100,7.19,7.2,7.0,7.13,29100,0.0,1.0
2008-03-04,7.02,7.25,6.98,7.06,44000,7.02,7.25,6.98,7.06,44000,0.0,1.0
2008-03-05,6.0599,6.29,5.94,6.19,620500,6.0599,6.29,5.94,6.19,620500,0.0,1.0
2008-03-06,5.97,6.17,5.94,6.1,133300,5.97,6.17,5.94,6.1,133300,0.0,1.0
2008-03-07,5.96,6.09,5.94,5.99,109600,5.96,6.09,5.94,5.99,109600,0.0,1.0
2008-03-10,6.04,6.15,5.96,5.99,145600,6.04,6.15,5.96,5.99,145600,0.0,1.0
2008-03-11,6.02,6.31,6.0,6.25,95300,6.02,6.31,6.0,6.25,95300,0.0,1.0
2008-03-12,6.25,6.41,6.03,6.12,147600,6.25,6.41,6.03,6.12,147600,0.0,1.0
2008-03-13,6.44,6.54,6.11,6.44,127700,6.44,6.54,6.11,6.44,127700,0.0,1.0
2008-03-14,6.2,6.49,6.2,6.42,56900,6.2,6.49,6.2,6.42,56900,0.0,1.0
2008-03-17,6.64,6.65,6.1,6.1,51200,6.64,6.65,6.1,6.1,51200,0.0,1.0
2008-03-18,6.58,6.84,6.43,6.54,40700,6.58,6.84,6.43,6.54,40700,0.0,1.0
2008-03-19,6.82,6.88,6.0,6.47,29200,6.82,6.88,6.0,6.47,29200,0.0,1.0
2008-03-20,6.8,6.89,6.68,6.82,53400,6.8,6.89,6.68,6.82,53400,0.0,1.0
2008-03-24,6.8,7.23,6.7,6.81,47800,6.8,7.23,6.7,6.81,47800,0.0,1.0
2008-03-25,6.92,7.05,6.5,6.77,62900,6.92,7.05,6.5,6.77,62900,0.0,1.0
2008-03-26,7.03,7.05,6.85,6.85,26000,7.03,7.05,6.85,6.85,26000,0.0,1.0
2008-03-27,7.17,7.26,6.88,7.06,27300,7.17,7.26,6.88,7.06,27300,0.0,1.0
2008-03-28,7.32,7.4599,7.25,7.25,16700,7.32,7.4599,7.25,7.25,16700,0.0,1.0
2008-03-31,7.51,7.7,7.09,7.29,24900,7.51,7.7,7.09,7.29,24900,0.0,1.0
2008-04-01,7.48,7.54,7.45,7.54,57600,7.48,7.54,7.45,7.54,57600,0.0,1.0
2008-04-02,7.43,7.55,7.43,7.5,87200,7.43,7.55,7.43,7.5,87200,0.0,1.0
2008-04-03,7.48,7.51,7.39,7.49,104900,7.48,7.51,7.39,7.49,104900,0.0,1.0
2008-04-04,7.7,7.71,7.44,7.53,56000,7.7,7.71,7.44,7.53,56000,0.0,1.0
2008-04-07,7.56,7.68,7.55,7.68,39000,7.56,7.68,7.55,7.68,39000,0.0,1.0
2008-04-08,7.55,7.6,7.55,7.59,25000,7.55,7.6,7.55,7.59,25000,0.0,1.0
2008-04-09,7.46,7.59,7.37,7.52,39100,7.46,7.59,7.37,7.52,39100,0.0,1.0
2008-04-10,7.55,7.6,7.43,7.43,30800,7.55,7.6,7.43,7.43,30800,0.0,1.0
2008-04-11,7.48,7.63,7.45,7.55,52500,7.48,7.63,7.45,7.55,52500,0.0,1.0
2008-04-14,7.76,8.29,7.54,7.56,46200,7.76,8.29,7.54,7.56,46200,0.0,1.0
2008-04-15,8.16,8.3,7.77,7.83,44100,8.16,8.3,7.77,7.83,44100,0.0,1.0
2008-04-16,8.29,8.32,8.043,8.23,27800,8.29,8.32,8.043,8.23,27800,0.0,1.0
2008-04-17,8.95,8.95,8.17,8.4,41200,8.95,8.95,8.17,8.4,41200,0.0,1.0
2008-04-18,9.24,9.46,8.88,8.95,43400,9.24,9.46,8.88,8.95,43400,0.0,1.0
2008-04-21,9.26,9.32,8.93,9.24,35900,9.26,9.32,8.93,9.24,35900,0.0,1.0
2008-04-22,9.04,9.6,9.02,9.37,41900,9.04,9.6,9.02,9.37,41900,0.0,1.0
2008-04-23,9.0,9.1,9.0,9.1,24100,9.0,9.1,9.0,9.1,24100,0.0,1.0
2008-04-24,8.98,9.05,8.81,8.88,47300,8.98,9.05,8.81,8.88,47300,0.0,1.0
2008-04-25,9.29,9.3,8.91,8.94,17300,9.29,9.3,8.91,8.94,17300,0.0,1.0
2008-04-28,9.0,9.33,8.96,9.33,30900,9.0,9.33,8.96,9.33,30900,0.0,1.0
2008-04-29,8.9,8.99,8.85,8.99,27200,8.9,8.99,8.85,8.99,27200,0.0,1.0
2008-04-30,8.5,8.85,8.41,8.81,36000,8.5,8.85,8.41,8.81,36000,0.0,1.0
2008-05-01,8.4,8.61,8.36,8.61,31700,8.4,8.61,8.36,8.61,31700,0.0,1.0
2008-05-02,8.31,8.4,8.268,8.4,15500,8.31,8.4,8.268,8.4,15500,0.0,1.0
2008-05-05,7.74,8.28,7.71,8.28,38000,7.74,8.28,7.71,8.28,38000,0.0,1.0
2008-05-06,7.5,7.74,7.46,7.63,66400,7.5,7.74,7.46,7.63,66400,0.0,1.0
2008-05-07,7.07,7.45,6.8,7.43,128200,7.07,7.45,6.8,7.43,128200,0.0,1.0
2008-05-08,7.3,7.64,7.25,7.39,101900,7.3,7.64,7.25,7.39,101900,0.0,1.0
2008-05-09,6.99,7.44,6.8,7.3,65300,6.99,7.44,6.8,7.3,65300,0.0,1.0
2008-05-12,6.98,7.36,6.95,7.03,46100,6.98,7.36,6.95,7.03,46100,0.0,1.0
2008-05-13,7.06,7.06,6.76,6.95,71200,7.06,7.06,6.76,6.95,71200,0.0,1.0
2008-05-14,7.16,7.26,6.88,7.0,94200,7.16,7.26,6.88,7.0,94200,0.0,1.0
2008-05-15,7.53,7.59,7.17,7.24,89600,7.53,7.59,7.17,7.24,89600,0.0,1.0
2008-05-16,7.61,7.61,7.44,7.56,22200,7.61,7.61,7.44,7.56,22200,0.0,1.0
2008-05-19,7.94,7.95,7.47,7.55,88300,7.94,7.95,7.47,7.55,88300,0.0,1.0
2008-05-20,7.99,8.0,7.48,7.66,21700,7.99,8.0,7.48,7.66,21700,0.0,1.0
2008-05-21,7.61,7.99,7.45,7.94,93500,7.61,7.99,7.45,7.94,93500,0.0,1.0
2008-05-22,7.48,7.6,7.45,7.5,18400,7.48,7.6,7.45,7.5,18400,0.0,1.0
2008-05-23,7.61,7.63,7.508,7.59,26800,7.61,7.63,7.508,7.59,26800,0.0,1.0
2008-05-27,7.6,7.67,7.48,7.58,53900,7.6,7.67,7.48,7.58,53900,0.0,1.0
2008-05-28,7.19,7.62,7.12,7.54,53200,7.19,7.62,7.12,7.54,53200,0.0,1.0
2008-05-29,7.3,7.44,7.26,7.34,19200,7.3,7.44,7.26,7.34,19200,0.0,1.0
2008-05-30,7.36,7.43,7.192,7.28,47300,7.36,7.43,7.192,7.28,47300,0.0,1.0
2008-06-02,7.3,7.39,7.1601,7.39,12600,7.3,7.39,7.1601,7.39,12600,0.0,1.0
2008-06-03,7.42,7.44,7.22,7.34,9700,7.42,7.44,7.22,7.34,9700,0.0,1.0
2008-06-04,7.46,7.55,7.382,7.47,16800,7.46,7.55,7.382,7.47,16800,0.0,1.0
2008-06-05,7.4,7.4,7.225,7.38,33200,7.4,7.4,7.225,7.38,33200,0.0,1.0
2008-06-06,7.1,7.37,7.1,7.31,16900,7.1,7.37,7.1,7.31,16900,0.0,1.0
2008-06-09,7.01,7.2,7.01,7.16,47500,7.01,7.2,7.01,7.16,47500,0.0,1.0
2008-06-10,6.99,7.04,6.88,7.0,7400,6.99,7.04,6.88,7.0,7400,0.0,1.0
2008-06-11,6.74,6.94,6.7,6.94,11900,6.74,6.94,6.7,6.94,11900,0.0,1.0
2008-06-12,6.79,6.912,6.73,6.77,28800,6.79,6.912,6.73,6.77,28800,0.0,1.0
2008-06-13,6.64,6.92,6.63,6.86,24700,6.64,6.92,6.63,6.86,24700,0.0,1.0
2008-06-16,6.66,6.74,6.64,6.69,7900,6.66,6.74,6.64,6.69,7900,0.0,1.0
2008-06-17,6.42,6.8899,6.33,6.64,34700,6.42,6.8899,6.33,6.64,34700,0.0,1.0
2008-06-18,6.61,6.7,6.48,6.48,20600,6.61,6.7,6.48,6.48,20600,0.0,1.0
2008-06-19,6.85,6.89,6.49,6.54,29400,6.85,6.89,6.49,6.54,29400,0.0,1.0
2008-06-20,6.67,6.7,6.43,6.65,27300,6.67,6.7,6.43,6.65,27300,0.0,1.0
2008-06-23,6.71,6.95,6.66,6.75,50600,6.71,6.95,6.66,6.75,50600,0.0,1.0
2008-06-24,6.61,6.96,6.55,6.78,30100,6.61,6.96,6.55,6.78,30100,0.0,1.0
2008-06-25,6.52,6.75,6.48,6.7,21900,6.52,6.75,6.48,6.7,21900,0.0,1.0
2008-06-26,6.37,6.59,6.36,6.59,12800,6.37,6.59,6.36,6.59,12800,0.0,1.0
2008-06-27,6.41,6.54,6.22,6.25,13200,6.41,6.54,6.22,6.25,13200,0.0,1.0
2008-06-30,6.44,6.58,6.27,6.49,25600,6.44,6.58,6.27,6.49,25600,0.0,1.0
2008-07-01,5.95,6.27,5.9,6.25,36400,5.95,6.27,5.9,6.25,36400,0.0,1.0
2008-07-02,5.81,6.16,5.5,6.13,45900,5.81,6.16,5.5,6.13,45900,0.0,1.0
2008-07-03,6.11,6.2,5.85,5.9,19300,6.11,6.2,5.85,5.9,19300,0.0,1.0
2008-07-07,6.29,6.37,6.05,6.23,36000,6.29,6.37,6.05,6.23,36000,0.0,1.0
2008-07-08,6.52,6.52,6.16,6.18,19500,6.52,6.52,6.16,6.18,19500,0.0,1.0
2008-07-09,6.55,6.6,6.5,6.5,7800,6.55,6.6,6.5,6.5,7800,0.0,1.0
2008-07-10,6.6,6.6,6.5,6.53,20300,6.6,6.6,6.5,6.53,20300,0.0,1.0
2008-07-11,6.6,6.65,6.1,6.6,28900,6.6,6.65,6.1,6.6,28900,0.0,1.0
2008-07-14,6.5,6.78,6.47,6.6,15400,6.5,6.78,6.47,6.6,15400,0.0,1.0
2008-07-15,6.5,6.78,6.41,6.41,29700,6.5,6.78,6.41,6.41,29700,0.0,1.0
2008-07-16,6.635,6.78,6.32,6.43,26700,6.635,6.78,6.32,6.43,26700,0.0,1.0
2008-07-17,7.11,7.11,6.69,6.71,55200,7.11,7.11,6.69,6.71,55200,0.0,1.0
2008-07-18,7.33,7.33,7.0,7.02,29700,7.33,7.33,7.0,7.02,29700,0.0,1.0
2008-07-21,7.3,7.4,7.25,7.27,38700,7.3,7.4,7.25,7.27,38700,0.0,1.0
2008-07-22,7.24,7.35,7.17,7.17,12500,7.24,7.35,7.17,7.17,12500,0.0,1.0
2008-07-23,7.34,7.35,7.14,7.32,20600,7.34,7.35,7.14,7.32,20600,0.0,1.0
2008-07-24,7.13,7.23,7.06,7.06,17500,7.13,7.23,7.06,7.06,17500,0.0,1.0
2008-07-25,7.2,7.2,7.0082,7.15,21500,7.2,7.2,7.0082,7.15,21500,0.0,1.0
2008-07-28,7.19,7.2,7.09,7.09,12000,7.19,7.2,7.09,7.09,12000,0.0,1.0
2008-07-29,7.19,7.33,7.05,7.09,7600,7.19,7.33,7.05,7.09,7600,0.0,1.0
2008-07-30,7.13,7.2,6.97,7.2,9500,7.13,7.2,6.97,7.2,9500,0.0,1.0
2008-07-31,6.88,7.28,6.69,7.08,21300,6.88,7.28,6.69,7.08,21300,0.0,1.0
2008-08-01,6.48,6.55,6.12,6.23,117500,6.48,6.55,6.12,6.23,117500,0.0,1.0
2008-08-04,6.82,6.98,6.44,6.48,11000,6.82,6.98,6.44,6.48,11000,0.0,1.0
2008-08-05,6.69,6.79,6.63,6.78,18900,6.69,6.79,6.63,6.78,18900,0.0,1.0
2008-08-06,6.78,7.19,6.64,6.79,35900,6.78,7.19,6.64,6.79,35900,0.0,1.0
2008-08-07,6.64,6.76,6.45,6.7,14300,6.64,6.76,6.45,6.7,14300,0.0,1.0
2008-08-08,6.77,6.86,6.55,6.64,12400,6.77,6.86,6.55,6.64,12400,0.0,1.0
2008-08-11,7.5,7.5,6.71,6.78,38800,7.5,7.5,6.71,6.78,38800,0.0,1.0
2008-08-12,7.55,7.55,7.28,7.47,16600,7.55,7.55,7.28,7.47,16600,0.0,1.0
2008-08-13,7.59,7.66,7.45,7.55,14500,7.59,7.66,7.45,7.55,14500,0.0,1.0
2008-08-14,7.62,7.62,7.46,7.46,5000,7.62,7.62,7.46,7.46,5000,0.0,1.0
2008-08-15,7.95,7.98,7.62,7.66,40700,7.95,7.98,7.62,7.66,40700,0.0,1.0
2008-08-18,8.27,8.34,7.95,7.99,20800,8.27,8.34,7.95,7.99,20800,0.0,1.0
2008-08-19,8.43,8.45,8.36,8.36,13600,8.43,8.45,8.36,8.36,13600,0.0,1.0
2008-08-20,8.42,8.48,8.23,8.47,5900,8.42,8.48,8.23,8.47,5900,0.0,1.0
2008-08-21,8.33,8.42,8.26,8.26,7600,8.33,8.42,8.26,8.26,7600,0.0,1.0
2008-08-22,8.4,8.48,8.31,8.34,8600,8.4,8.48,8.31,8.34,8600,0.0,1.0
2008-08-25,8.44,8.44,8.24,8.24,8200,8.44,8.44,8.24,8.24,8200,0.0,1.0
2008-08-26,8.58,8.98,8.48,8.74,39100,8.58,8.98,8.48,8.74,39100,0.0,1.0
2008-08-27,8.55,8.63,8.17,8.5,10300,8.55,8.63,8.17,8.5,10300,0.0,1.0
2008-08-28,8.75,8.75,8.7,8.74,5700,8.75,8.75,8.7,8.74,5700,0.0,1.0
2008-08-29,8.99,9.0,8.53,8.7,15000,8.99,9.0,8.53,8.7,15000,0.0,1.0
2008-09-02,9.05,9.3062,8.75,9.08,22200,9.05,9.3062,8.75,9.08,22200,0.0,1.0
2008-09-03,8.96,9.13,8.87,8.87,9100,8.96,9.13,8.87,8.87,9100,0.0,1.0
2008-09-04,8.96,9.08,8.8,8.83,22900,8.96,9.08,8.8,8.83,22900,0.0,1.0
2008-09-05,8.91,9.0,8.6421,8.75,15400,8.91,9.0,8.6421,8.75,15400,0.0,1.0
2008-09-08,9.01,9.12,8.91,8.91,5800,9.01,9.12,8.91,8.91,5800,0.0,1.0
2008-09-09,9.0,9.09,8.4401,9.09,19900,9.0,9.09,8.4401,9.09,19900,0.0,1.0
2008-09-10,8.94,8.99,8.8301,8.9099,9100,8.94,8.99,8.8301,8.9099,9100,0.0,1.0
2008-09-11,9.0,9.0,8.67,8.78,11600,9.0,9.0,8.67,8.78,11600,0.0,1.0
2008-09-12,8.77,9.1,8.42,9.07,35000,8.77,9.1,8.42,9.07,35000,0.0,1.0
2008-09-15,8.88,9.0,8.35,8.42,16300,8.88,9.0,8.35,8.42,16300,0.0,1.0
2008-09-16,8.96,8.98,8.77,8.7999,12800,8.96,8.98,8.77,8.7999,12800,0.0,1.0
2008-09-17,8.8,9.03,8.4101,8.4101,10200,8.8,9.03,8.4101,8.4101,10200,0.0,1.0
2008-09-18,9.0,9.1,8.38,8.71,27700,9.0,9.1,8.38,8.71,27700,0.0,1.0
2008-09-19,9.1,9.1,8.66,9.1,21600,9.1,9.1,8.66,9.1,21600,0.0,1.0
2008-09-22,9.07,9.07,8.65,9.05,16300,9.07,9.07,8.65,9.05,16300,0.0,1.0
2008-09-23,8.88,9.05,8.33,8.89,25800,8.88,9.05,8.33,8.89,25800,0.0,1.0
2008-09-24,8.6,8.95,8.36,8.44,22300,8.6,8.95,8.36,8.44,22300,0.0,1.0
2008-09-25,8.74,8.88,8.16,8.41,50800,8.74,8.88,8.16,8.41,50800,0.0,1.0
2008-09-26,8.98,8.99,8.38,8.79,13800,8.98,8.99,8.38,8.79,13800,0.0,1.0
2008-09-29,8.88,9.0199,8.3,8.68,22400,8.88,9.0199,8.3,8.68,22400,0.0,1.0
2008-09-30,8.85,8.92,8.61,8.77,33500,8.85,8.92,8.61,8.77,33500,0.0,1.0
2008-10-01,8.45,8.75,8.25,8.75,27900,8.45,8.75,8.25,8.75,27900,0.0,1.0
2008-10-02,8.01,8.54,7.95,8.25,21900,8.01,8.54,7.95,8.25,21900,0.0,1.0
2008-10-03,7.43,7.99,7.12,7.91,38000,7.43,7.99,7.12,7.91,38000,0.0,1.0
2008-10-06,6.12,7.29,5.64,7.17,48700,6.12,7.29,5.64,7.17,48700,0.0,1.0
2008-10-07,5.95,6.22,5.95,6.02,46400,5.95,6.22,5.95,6.02,46400,0.0,1.0
2008-10-08,5.79,6.1,5.5,5.65,48500,5.79,6.1,5.5,5.65,48500,0.0,1.0
2008-10-09,5.66,6.29,5.0,6.29,28100,5.66,6.29,5.0,6.29,28100,0.0,1.0
2008-10-10,5.45,5.65,5.0,5.48,34900,5.45,5.65,5.0,5.48,34900,0.0,1.0
2008-10-13,5.51,5.78,4.922,5.35,51200,5.51,5.78,4.922,5.35,51200,0.0,1.0
2008-10-14,5.26,5.5,5.171,5.5,49600,5.26,5.5,5.171,5.5,49600,0.0,1.0
2008-10-15,5.26,5.49,5.0,5.49,22500,5.26,5.49,5.0,5.49,22500,0.0,1.0
2008-10-16,5.41,5.73,4.92,5.72,57500,5.41,5.73,4.92,5.72,57500,0.0,1.0
2008-10-17,5.62,5.83,5.49,5.75,13900,5.62,5.83,5.49,5.75,13900,0.0,1.0
2008-10-20,6.04,6.08,5.68,5.68,12400,6.04,6.08,5.68,5.68,12400,0.0,1.0
2008-10-21,5.79,6.28,5.74,6.07,16300,5.79,6.28,5.74,6.07,16300,0.0,1.0
2008-10-22,6.14,6.14,5.55,5.55,9200,6.14,6.14,5.55,5.55,9200,0.0,1.0
2008-10-23,6.03,6.1,5.83,6.1,20300,6.03,6.1,5.83,6.1,20300,0.0,1.0
2008-10-24,5.76,6.1,5.34,6.1,34200,5.76,6.1,5.34,6.1,34200,0.0,1.0
2008-10-27,5.91,6.04,5.47,5.52,20600,5.91,6.04,5.47,5.52,20600,0.0,1.0
2008-10-28,5.9,6.25,5.68,6.25,15800,5.9,6.25,5.68,6.25,15800,0.0,1.0
2008-10-29,5.6,6.0399,5.6,6.0,15600,5.6,6.0399,5.6,6.0,15600,0.0,1.0
2008-10-30,5.35,6.25,4.9,6.25,96300,5.35,6.25,4.9,6.25,96300,0.0,1.0
2008-10-31,5.43,5.6,4.98,5.6,47600,5.43,5.6,4.98,5.6,47600,0.0,1.0
2008-11-03,5.51,5.9,5.1,5.58,33800,5.51,5.9,5.1,5.58,33800,0.0,1.0
2008-11-04,5.29,5.47,5.17,5.47,16800,5.29,5.47,5.17,5.47,16800,0.0,1.0
2008-11-05,5.15,5.46,5.06,5.45,54500,5.15,5.46,5.06,5.45,54500,0.0,1.0
2008-11-06,5.04,5.66,4.75,5.3,69800,5.04,5.66,4.75,5.3,69800,0.0,1.0
2008-11-07,4.7,5.3,4.65,5.3,53200,4.7,5.3,4.65,5.3,53200,0.0,1.0
2008-11-10,4.86,4.99,4.84,4.9,22100,4.86,4.99,4.84,4.9,22100,0.0,1.0
2008-11-11,4.8395,4.95,4.8,4.93,10500,4.8395,4.95,4.8,4.93,10500,0.0,1.0
2008-11-12,4.34,4.91,4.34,4.91,43800,4.34,4.91,4.34,4.91,43800,0.0,1.0
2008-11-13,4.49,4.49,4.02,4.39,162100,4.49,4.49,4.02,4.39,162100,0.0,1.0
2008-11-14,4.34,4.49,4.27,4.48,17700,4.34,4.49,4.27,4.48,17700,0.0,1.0
2008-11-17,4.12,4.49,4.11,4.25,30600,4.12,4.49,4.11,4.25,30600,0.0,1.0
2008-11-18,4.27,4.27,4.11,4.19,15500,4.27,4.27,4.11,4.19,15500,0.0,1.0
2008-11-19,4.01,4.22,4.01,4.15,23000,4.01,4.22,4.01,4.15,23000,0.0,1.0
2008-11-20,3.72,4.03,3.5,4.03,67100,3.72,4.03,3.5,4.03,67100,0.0,1.0
2008-11-21,3.17,3.755,2.78,3.755,101600,3.17,3.755,2.78,3.755,101600,0.0,1.0
2008-11-24,3.66,3.75,3.13,3.13,29600,3.66,3.75,3.13,3.13,29600,0.0,1.0
2008-11-25,4.17,4.22,3.8,3.8,18700,4.17,4.22,3.8,3.8,18700,0.0,1.0
2008-11-26,4.27,4.27,4.0,4.09,12700,4.27,4.27,4.0,4.09,12700,0.0,1.0
2008-11-28,4.35,4.35,4.21,4.21,3200,4.35,4.35,4.21,4.21,3200,0.0,1.0
2008-12-01,4.34,4.39,4.27,4.29,32500,4.34,4.39,4.27,4.29,32500,0.0,1.0
2008-12-02,4.33,4.37,4.3,4.3,31300,4.33,4.37,4.3,4.3,31300,0.0,1.0
2008-12-03,4.27,4.33,4.14,4.25,44400,4.27,4.33,4.14,4.25,44400,0.0,1.0
2008-12-04,4.25,4.39,4.16,4.16,27000,4.25,4.39,4.16,4.16,27000,0.0,1.0
2008-12-05,4.26,4.29,4.05,4.16,21300,4.26,4.29,4.05,4.16,21300,0.0,1.0
2008-12-08,4.56,4.92,4.1804,4.24,6500,4.56,4.92,4.1804,4.24,6500,0.0,1.0
2008-12-09,4.43,4.5,4.3885,4.42,6100,4.43,4.5,4.3885,4.42,6100,0.0,1.0
2008-12-10,4.39,4.41,4.306,4.31,10600,4.39,4.41,4.306,4.31,10600,0.0,1.0
2008-12-11,4.29,4.37,4.25,4.29,13400,4.29,4.37,4.25,4.29,13400,0.0,1.0
2008-12-12,4.2,4.31,3.99,4.04,14900,4.2,4.31,3.99,4.04,14900,0.0,1.0
2008-12-15,4.03,4.31,4.02,4.25,26900,4.03,4.31,4.02,4.25,26900,0.0,1.0
2008-12-16,4.09,4.27,4.01,4.09,7900,4.09,4.27,4.01,4.09,7900,0.0,1.0
2008-12-17,4.09,4.15,4.0,4.1,11200,4.09,4.15,4.0,4.1,11200,0.0,1.0
2008-12-18,3.98,4.1,3.9,4.1,15700,3.98,4.1,3.9,4.1,15700,0.0,1.0
2008-12-19,3.92,4.06,3.63,3.69,39900,3.92,4.06,3.63,3.69,39900,0.0,1.0
2008-12-22,3.82,3.93,3.82,3.84,4400,3.82,3.93,3.82,3.84,4400,0.0,1.0
2008-12-23,3.51,3.86,3.51,3.8,11600,3.51,3.86,3.51,3.8,11600,0.0,1.0
2008-12-24,3.59,3.6799,3.56,3.6,7000,3.59,3.6799,3.56,3.6,7000,0.0,1.0
2008-12-26,3.61,3.64,3.54,3.6,35100,3.61,3.64,3.54,3.6,35100,0.0,1.0
2008-12-29,3.69,3.87,3.6099,3.61,17300,3.69,3.87,3.6099,3.61,17300,0.0,1.0
2008-12-30,3.74,3.9,3.61,3.61,18000,3.74,3.9,3.61,3.61,18000,0.0,1.0
2008-12-31,4.05,4.05,3.7,3.7,21600,4.05,4.05,3.7,3.7,21600,0.0,1.0
2009-01-02,4.1,4.1,3.97,3.97,13500,4.1,4.1,3.97,3.97,13500,0.0,1.0
2009-01-05,4.12,4.16,4.1,4.12,1700,4.12,4.16,4.1,4.12,1700,0.0,1.0
2009-01-06,4.19,4.19,4.1,4.15,38200,4.19,4.19,4.1,4.15,38200,0.0,1.0
2009-01-07,4.15,4.2,3.98,4.07,22100,4.15,4.2,3.98,4.07,22100,0.0,1.0
2009-01-08,4.2,4.2,4.1,4.1,3500,4.2,4.2,4.1,4.1,3500,0.0,1.0
2009-01-09,4.19,4.19,3.96,4.09,12000,4.19,4.19,3.96,4.09,12000,0.0,1.0
2009-01-12,4.04,4.09,4.01,4.09,3100,4.04,4.09,4.01,4.09,3100,0.0,1.0
2009-01-13,4.19,4.2,3.92,4.0,19200,4.19,4.2,3.92,4.0,19200,0.0,1.0
2009-01-14,3.95,4.2,3.78,3.97,20100,3.95,4.2,3.78,3.97,20100,0.0,1.0
2009-01-15,3.94,4.07,3.85,3.86,11500,3.94,4.07,3.85,3.86,11500,0.0,1.0
2009-01-16,3.98,4.17,3.98,4.14,7300,3.98,4.17,3.98,4.14,7300,0.0,1.0
2009-01-20,4.02,4.18,4.01,4.1,3400,4.02,4.18,4.01,4.1,3400,0.0,1.0
2009-01-21,4.08,4.08,3.81,3.85,6600,4.08,4.08,3.81,3.85,6600,0.0,1.0
2009-01-22,4.01,4.03,3.95,3.95,900,4.01,4.03,3.95,3.95,900,0.0,1.0
2009-01-23,3.86,4.05,3.81,4.01,5000,3.86,4.05,3.81,4.01,5000,0.0,1.0
2009-01-26,3.88,3.89,3.85,3.85,500,3.88,3.89,3.85,3.85,500,0.0,1.0
2009-01-27,3.8,3.87,3.8,3.83,7300,3.8,3.87,3.8,3.83,7300,0.0,1.0
2009-01-28,3.84,3.88,3.8,3.8,5300,3.84,3.88,3.8,3.8,5300,0.0,1.0
2009-01-29,3.84,3.91,3.82,3.82,4800,3.84,3.91,3.82,3.82,4800,0.0,1.0
2009-01-30,3.83,3.88,3.82,3.82,900,3.83,3.88,3.82,3.82,900,0.0,1.0
2009-02-02,3.62,3.8,3.61,3.8,14500,3.62,3.8,3.61,3.8,14500,0.0,1.0
2009-02-03,3.73,3.7699,3.6,3.62,11800,3.73,3.7699,3.6,3.62,11800,0.0,1.0
2009-02-04,3.67,3.6763,3.66,3.6763,1200,3.67,3.6763,3.66,3.6763,1200,0.0,1.0
2009-02-05,3.66,3.75,3.66,3.7404,4200,3.66,3.75,3.66,3.7404,4200,0.0,1.0
2009-02-06,3.49,3.84,3.49,3.82,74000,3.49,3.84,3.49,3.82,74000,0.0,1.0
2009-02-09,3.68,3.81,3.49,3.49,16000,3.68,3.81,3.49,3.49,16000,0.0,1.0
2009-02-10,3.53,3.82,3.5,3.82,10800,3.53,3.82,3.5,3.82,10800,0.0,1.0
2009-02-11,3.54,3.74,3.54,3.69,8800,3.54,3.74,3.54,3.69,8800,0.0,1.0
2009-02-12,3.61,3.85,3.6,3.67,36200,3.61,3.85,3.6,3.67,36200,0.0,1.0
2009-02-13,3.6,3.82,3.58,3.76,16500,3.6,3.82,3.58,3.76,16500,0.0,1.0
2009-02-17,3.5,3.63,3.5,3.54,25500,3.5,3.63,3.5,3.54,25500,0.0,1.0
2009-02-18,3.43,3.59,3.41,3.52,17500,3.43,3.59,3.41,3.52,17500,0.0,1.0
2009-02-19,3.47,3.5,3.3609,3.48,14200,3.47,3.5,3.3609,3.48,14200,0.0,1.0
2009-02-20,3.4,3.5199,3.39,3.46,7200,3.4,3.5199,3.39,3.46,7200,0.0,1.0
2009-02-23,3.42,3.434,3.38,3.4,7200,3.42,3.434,3.38,3.4,7200,0.0,1.0
2009-02-24,3.41,3.42,3.4,3.42,7400,3.41,3.42,3.4,3.42,7400,0.0,1.0
2009-02-25,3.38,3.41,3.38,3.3809,23400,3.38,3.41,3.38,3.3809,23400,0.0,1.0
2009-02-26,3.47,3.58,3.44,3.46,59000,3.47,3.58,3.44,3.46,59000,0.0,1.0
2009-02-27,3.35,3.57,3.35,3.48,10300,3.35,3.57,3.35,3.48,10300,0.0,1.0
2009-03-02,3.28,3.36,3.25,3.36,7400,3.28,3.36,3.25,3.36,7400,0.0,1.0
2009-03-03,3.17,3.25,3.1699,3.23,6400,3.17,3.25,3.1699,3.23,6400,0.0,1.0
2009-03-04,3.22,3.44,3.11,3.11,2300,3.22,3.44,3.11,3.11,2300,0.0,1.0
2009-03-05,3.23,3.43,3.2,3.27,8300,3.23,3.43,3.2,3.27,8300,0.0,1.0
2009-03-06,3.3,3.33,3.15,3.2,55200,3.3,3.33,3.15,3.2,55200,0.0,1.0
2009-03-09,3.5,3.52,3.2,3.2,54900,3.5,3.52,3.2,3.2,54900,0.0,1.0
2009-03-10,3.65,3.65,3.38,3.4109,48400,3.65,3.65,3.38,3.4109,48400,0.0,1.0
2009-03-11,3.81,3.99,3.6213,3.6213,24300,3.81,3.99,3.6213,3.6213,24300,0.0,1.0
2009-03-12,3.85,3.87,3.8,3.8,16900,3.85,3.87,3.8,3.8,16900,0.0,1.0
2009-03-13,3.95,3.98,3.87,3.92,12200,3.95,3.98,3.87,3.92,12200,0.0,1.0
2009-03-16,3.95,3.97,3.9201,3.9201,12500,3.95,3.97,3.9201,3.9201,12500,0.0,1.0
2009-03-17,3.97,3.97,3.9199,3.9199,4200,3.97,3.97,3.9199,3.9199,4200,0.0,1.0
2009-03-18,3.96,4.09,3.93,3.93,7000,3.96,4.09,3.93,3.93,7000,0.0,1.0
2009-03-19,3.84,3.93,3.84,3.93,800,3.84,3.93,3.84,3.93,800,0.0,1.0
2009-03-20,3.86,3.96,3.83,3.88,1000,3.86,3.96,3.83,3.88,1000,0.0,1.0
2009-03-23,3.88,4.14,3.72,3.93,2500,3.88,4.14,3.72,3.93,2500,0.0,1.0
2009-03-24,3.81,3.81,3.7,3.81,2400,3.81,3.81,3.7,3.81,2400,0.0,1.0
2009-03-25,3.86,3.87,3.81,3.81,24300,3.86,3.87,3.81,3.81,24300,0.0,1.0
2009-03-26,3.92,3.93,3.82,3.82,30700,3.92,3.93,3.82,3.82,30700,0.0,1.0
2009-03-27,4.06,4.06,3.98,3.98,2100,4.06,4.06,3.98,3.98,2100,0.0,1.0
2009-03-30,3.895,3.9,3.86,3.86,1200,3.895,3.9,3.86,3.86,1200,0.0,1.0
2009-03-31,4.06,4.1,3.84,3.84,13500,4.06,4.1,3.84,3.84,13500,0.0,1.0
2009-04-01,3.86,4.1399,3.86,4.1,62400,3.86,4.1399,3.86,4.1,62400,0.0,1.0
2009-04-02,3.78,3.86,3.5149,3.8,9600,3.78,3.86,3.5149,3.8,9600,0.0,1.0
2009-04-03,3.7,3.8,3.6,3.74,2000,3.7,3.8,3.6,3.74,2000,0.0,1.0
2009-04-06,3.69,3.75,3.65,3.75,1800,3.69,3.75,3.65,3.75,1800,0.0,1.0
2009-04-07,3.69,3.71,3.6,3.6,6800,3.69,3.71,3.6,3.6,6800,0.0,1.0
2009-04-08,3.82,3.82,3.8,3.8199,1500,3.82,3.82,3.8,3.8199,1500,0.0,1.0
2009-04-09,3.77,3.8499,3.75,3.77,1900,3.77,3.8499,3.75,3.77,1900,0.0,1.0
2009-04-13,3.74,3.8,3.74,3.8,1400,3.74,3.8,3.74,3.8,1400,0.0,1.0
2009-04-14,3.77,4.11,3.77,3.88,21900,3.77,4.11,3.77,3.88,21900,0.0,1.0
2009-04-15,3.82,3.82,3.8,3.8,4400,3.82,3.82,3.8,3.8,4400,0.0,1.0
2009-04-16,3.75,3.84,3.75,3.76,38800,3.75,3.84,3.75,3.76,38800,0.0,1.0
2009-04-17,3.75,3.88,3.74,3.74,18500,3.75,3.88,3.74,3.74,18500,0.0,1.0
2009-04-20,3.72,3.76,3.72,3.75,21700,3.72,3.76,3.72,3.75,21700,0.0,1.0
2009-04-21,3.84,4.12,3.73,3.74,6600,3.84,4.12,3.73,3.74,6600,0.0,1.0
2009-04-22,3.84,3.92,3.84,3.86,1900,3.84,3.92,3.84,3.86,1900,0.0,1.0
2009-04-23,3.85,3.8601,3.85,3.86,300,3.85,3.8601,3.85,3.86,300,0.0,1.0
2009-04-24,3.83,3.83,3.83,3.83,8300,3.83,3.83,3.83,3.83,8300,0.0,1.0
2009-04-27,3.85,3.91,3.81,3.86,27800,3.85,3.91,3.81,3.86,27800,0.0,1.0
2009-04-28,3.83,3.86,3.82,3.82,2500,3.83,3.86,3.82,3.82,2500,0.0,1.0
2009-04-29,3.73,3.89,3.5401,3.5401,58000,3.73,3.89,3.5401,3.5401,58000,0.0,1.0
2009-04-30,3.7275,3.93,3.7275,3.73,3000,3.7275,3.93,3.7275,3.73,3000,0.0,1.0
2009-05-01,3.66,3.95,3.66,3.74,3100,3.66,3.95,3.66,3.74,3100,0.0,1.0
2009-05-04,3.65,3.74,3.65,3.7382,4200,3.65,3.74,3.65,3.7382,4200,0.0,1.0
2009-05-05,3.64,3.86,3.62,3.86,6500,3.64,3.86,3.62,3.86,6500,0.0,1.0
2009-05-06,4.03,4.03,3.8,3.81,15800,4.03,4.03,3.8,3.81,15800,0.0,1.0
2009-05-07,3.65,3.95,3.56,3.95,25000,3.65,3.95,3.56,3.95,25000,0.0,1.0
2009-05-08,3.56,3.63,3.23,3.63,50100,3.56,3.63,3.23,3.63,50100,0.0,1.0
2009-05-11,3.57,3.6,3.3,3.3,13400,3.57,3.6,3.3,3.3,13400,0.0,1.0
2009-05-12,3.59,3.64,3.5141,3.55,12100,3.59,3.64,3.5141,3.55,12100,0.0,1.0
2009-05-13,3.35,3.5,3.35,3.5,13600,3.35,3.5,3.35,3.5,13600,0.0,1.0
2009-05-14,3.47,3.5,3.43,3.45,15900,3.47,3.5,3.43,3.45,15900,0.0,1.0
2009-05-15,3.48,3.48,3.35,3.44,7400,3.48,3.48,3.35,3.44,7400,0.0,1.0
2009-05-18,3.56,3.87,3.55,3.55,6100,3.56,3.87,3.55,3.55,6100,0.0,1.0
2009-05-19,3.67,3.67,3.57,3.67,1200,3.67,3.67,3.57,3.67,1200,0.0,1.0
2009-05-20,3.59,3.7,3.4,3.63,4300,3.59,3.7,3.4,3.63,4300,0.0,1.0
2009-05-21,3.52,3.61,3.52,3.56,2600,3.52,3.61,3.52,3.56,2600,0.0,1.0
2009-05-22,3.4,3.52,3.4,3.52,1900,3.4,3.52,3.4,3.52,1900,0.0,1.0
2009-05-26,3.41,3.43,3.4,3.41,9600,3.41,3.43,3.4,3.41,9600,0.0,1.0
2009-05-27,3.51,3.55,3.42,3.42,103200,3.51,3.55,3.42,3.42,103200,0.0,1.0
2009-05-28,3.76,3.83,3.76,3.83,9300,3.76,3.83,3.76,3.83,9300,0.0,1.0
2009-05-29,4.02,4.02,3.75,3.75,8800,4.02,4.02,3.75,3.75,8800,0.0,1.0
2009-06-01,4.05,4.05,3.86,3.86,6300,4.05,4.05,3.86,3.86,6300,0.0,1.0
2009-06-02,3.99,4.02,3.76,4.0,10000,3.99,4.02,3.76,4.0,10000,0.0,1.0
2009-06-03,3.99,4.0,3.85,3.88,7700,3.99,4.0,3.85,3.88,7700,0.0,1.0
2009-06-04,4.0,4.01,3.89,3.96,14200,4.0,4.01,3.89,3.96,14200,0.0,1.0
2009-06-05,3.98,4.01,3.87,3.93,4300,3.98,4.01,3.87,3.93,4300,0.0,1.0
2009-06-08,3.91,3.98,3.86,3.89,5300,3.91,3.98,3.86,3.89,5300,0.0,1.0
2009-06-09,3.86,3.93,3.45,3.86,12500,3.86,3.93,3.45,3.86,12500,0.0,1.0
2009-06-10,3.98,4.02,3.94,3.94,2200,3.98,4.02,3.94,3.94,2200,0.0,1.0
2009-06-11,3.99,3.99,3.47,3.6,4900,3.99,3.99,3.47,3.6,4900,0.0,1.0
2009-06-12,3.75,3.93,3.65,3.93,14300,3.75,3.93,3.65,3.93,14300,0.0,1.0
2009-06-15,3.7,3.97,3.655,3.74,21600,3.7,3.97,3.655,3.74,21600,0.0,1.0
2009-06-16,3.7999,3.95,3.69,3.95,8100,3.7999,3.95,3.69,3.95,8100,0.0,1.0
2009-06-17,3.78,3.99,3.71,3.94,2000,3.78,3.99,3.71,3.94,2000,0.0,1.0
2009-06-18,3.72,3.75,3.7,3.73,2200,3.72,3.75,3.7,3.73,2200,0.0,1.0
2009-06-19,3.7,3.74,3.47,3.6636,17600,3.7,3.74,3.47,3.6636,17600,0.0,1.0
2009-06-22,3.63,3.72,3.58,3.66,22500,3.63,3.72,3.58,3.66,22500,0.0,1.0
2009-06-23,3.6,3.68,3.56,3.56,44600,3.6,3.68,3.56,3.56,44600,0.0,1.0
2009-06-24,3.31,3.61,3.31,3.5,10700,3.31,3.61,3.31,3.5,10700,0.0,1.0
2009-06-25,3.41,3.5999,3.34,3.39,26900,3.41,3.5999,3.34,3.39,26900,0.0,1.0
2009-06-26,3.48,3.53,3.35,3.41,56200,3.48,3.53,3.35,3.41,56200,0.0,1.0
2009-06-29,3.54,3.57,3.33,3.33,29000,3.54,3.57,3.33,3.33,29000,0.0,1.0
2009-06-30,3.62,3.62,3.46,3.53,10100,3.62,3.62,3.46,3.53,10100,0.0,1.0
2009-07-01,3.57,3.58,3.48,3.5001,15800,3.57,3.58,3.48,3.5001,15800,0.0,1.0
2009-07-02,3.51,3.52,3.39,3.43,3100,3.51,3.52,3.39,3.43,3100,0.0,1.0
2009-07-06,3.49,3.53,3.18,3.51,14200,3.49,3.53,3.18,3.51,14200,0.0,1.0
2009-07-07,3.53,3.57,3.4255,3.4255,2900,3.53,3.57,3.4255,3.4255,2900,0.0,1.0
2009-07-08,3.43,3.43,3.41,3.43,800,3.43,3.43,3.41,3.43,800,0.0,1.0
2009-07-09,3.37,3.41,3.34,3.38,18600,3.37,3.41,3.34,3.38,18600,0.0,1.0
2009-07-10,3.37,3.42,3.37,3.42,600,3.37,3.42,3.37,3.42,600,0.0,1.0
2009-07-13,3.38,3.42,3.33,3.33,1300,3.38,3.42,3.33,3.33,1300,0.0,1.0
2009-07-14,3.4,3.4,3.4,3.4,200,3.4,3.4,3.4,3.4,200,0.0,1.0
2009-07-15,3.46,3.46,3.33,3.37,4600,3.46,3.46,3.33,3.37,4600,0.0,1.0
2009-07-16,3.53,3.58,3.44,3.48,30600,3.53,3.58,3.44,3.48,30600,0.0,1.0
2009-07-17,3.5499,3.55,3.46,3.55,16500,3.5499,3.55,3.46,3.55,16500,0.0,1.0
2009-07-20,3.55,3.55,3.55,3.55,1100,3.55,3.55,3.55,3.55,1100,0.0,1.0
2009-07-21,3.55,3.585,3.51,3.51,4600,3.55,3.585,3.51,3.51,4600,0.0,1.0
2009-07-22,3.62,3.63,3.55,3.57,4000,3.62,3.63,3.55,3.57,4000,0.0,1.0
2009-07-23,3.67,3.84,3.6,3.6,9600,3.67,3.84,3.6,3.6,9600,0.0,1.0
2009-07-24,3.63,3.63,3.63,3.63,200,3.63,3.63,3.63,3.63,200,0.0,1.0
2009-07-27,3.6,3.7299,3.51,3.63,4000,3.6,3.7299,3.51,3.63,4000,0.0,1.0
2009-07-28,3.59,3.66,3.59,3.64,4600,3.59,3.66,3.59,3.64,4600,0.0,1.0
2009-07-29,3.49,3.6,3.45,3.59,33000,3.49,3.6,3.45,3.59,33000,0.0,1.0
2009-07-30,3.5,3.52,3.5,3.52,4900,3.5,3.52,3.5,3.52,4900,0.0,1.0
2009-07-31,3.7,3.87,3.53,3.53,20600,3.7,3.87,3.53,3.53,20600,0.0,1.0
2009-08-03,3.67,3.85,3.58,3.79,16200,3.67,3.85,3.58,3.79,16200,0.0,1.0
2009-08-04,3.81,4.01,3.6,3.96,17900,3.81,4.01,3.6,3.96,17900,0.0,1.0
2009-08-05,3.48,3.69,3.11,3.65,38500,3.48,3.69,3.11,3.65,38500,0.0,1.0
2009-08-06,3.45,3.77,3.44,3.62,10700,3.45,3.77,3.44,3.62,10700,0.0,1.0
2009-08-07,3.67,3.7499,3.55,3.55,5600,3.67,3.7499,3.55,3.55,5600,0.0,1.0
2009-08-10,3.55,3.77,3.51,3.572,4200,3.55,3.77,3.51,3.572,4200,0.0,1.0
2009-08-11,3.54,3.69,3.51,3.68,8000,3.54,3.69,3.51,3.68,8000,0.0,1.0
2009-08-12,3.61,3.68,3.522,3.65,2600,3.61,3.68,3.522,3.65,2600,0.0,1.0
2009-08-13,3.63,3.7,3.56,3.7,1900,3.63,3.7,3.56,3.7,1900,0.0,1.0
2009-08-14,3.63,3.63,3.63,3.63,0,3.63,3.63,3.63,3.63,0,0.0,1.0
2009-08-17,3.56,3.69,3.37,3.37,4400,3.56,3.69,3.37,3.37,4400,0.0,1.0
2009-08-18,3.55,3.7,3.46,3.6,3800,3.55,3.7,3.46,3.6,3800,0.0,1.0
2009-08-19,3.54,3.54,3.44,3.44,500,3.54,3.54,3.44,3.44,500,0.0,1.0
2009-08-20,3.48,3.52,3.4,3.477,4600,3.48,3.52,3.4,3.477,4600,0.0,1.0
2009-08-21,3.49,3.5299,3.49,3.51,2900,3.49,3.5299,3.49,3.51,2900,0.0,1.0
2009-08-24,3.47,3.47,3.31,3.31,5600,3.47,3.47,3.31,3.31,5600,0.0,1.0
2009-08-25,3.41,3.44,3.41,3.44,700,3.41,3.44,3.41,3.44,700,0.0,1.0
2009-08-26,3.32,3.42,3.31,3.42,4400,3.32,3.42,3.31,3.42,4400,0.0,1.0
2009-08-27,3.4399,3.4399,3.34,3.34,10000,3.4399,3.4399,3.34,3.34,10000,0.0,1.0
2009-08-28,3.36,3.4,3.36,3.38,2200,3.36,3.4,3.36,3.38,2200,0.0,1.0
2009-08-31,3.324,3.3701,3.3,3.3701,1700,3.324,3.3701,3.3,3.3701,1700,0.0,1.0
2009-09-01,3.4,3.41,3.36,3.3701,1100,3.4,3.41,3.36,3.3701,1100,0.0,1.0
2009-09-02,3.3701,3.45,3.37,3.45,12300,3.3701,3.45,3.37,3.45,12300,0.0,1.0
2009-09-03,3.45,3.48,3.36,3.3899,15500,3.45,3.48,3.36,3.3899,15500,0.0,1.0
2009-09-04,3.44,3.46,3.26,3.42,29900,3.44,3.46,3.26,3.42,29900,0.0,1.0
2009-09-08,3.35,3.4499,3.32,3.4,15300,3.35,3.4499,3.32,3.4,15300,0.0,1.0
2009-09-09,3.7,4.2,3.35,3.35,88500,3.7,4.2,3.35,3.35,88500,0.0,1.0
2009-09-10,3.73,3.85,3.64,3.7,14800,3.73,3.85,3.64,3.7,14800,0.0,1.0
2009-09-11,3.73,3.8,3.69,3.8,4000,3.73,3.8,3.69,3.8,4000,0.0,1.0
2009-09-14,3.62,3.66,3.59,3.66,4600,3.62,3.66,3.59,3.66,4600,0.0,1.0
2009-09-15,3.74,3.82,3.54,3.565,9500,3.74,3.82,3.54,3.565,9500,0.0,1.0
2009-09-16,3.725,3.79,3.71,3.72,7300,3.725,3.79,3.71,3.72,7300,0.0,1.0
2009-09-17,3.84,3.84,3.52,3.71,16200,3.84,3.84,3.52,3.71,16200,0.0,1.0
2009-09-18,3.6,3.8899,3.54,3.7,53600,3.6,3.8899,3.54,3.7,53600,0.0,1.0
2009-09-21,3.6426,3.6426,3.58,3.63,4000,3.6426,3.6426,3.58,3.63,4000,0.0,1.0
2009-09-22,3.74,3.76,3.65,3.65,4600,3.74,3.76,3.65,3.65,4600,0.0,1.0
2009-09-23,3.74,3.74,3.67,3.69,9400,3.74,3.74,3.67,3.69,9400,0.0,1.0
2009-09-24,3.74,3.75,3.62,3.67,4300,3.74,3.75,3.62,3.67,4300,0.0,1.0
2009-09-25,3.94,3.94,3.7499,3.75,28800,3.94,3.94,3.7499,3.75,28800,0.0,1.0
2009-09-28,3.77,3.9,3.74,3.9,12000,3.77,3.9,3.74,3.9,12000,0.0,1.0
2009-09-29,3.726,3.73,3.69,3.69,2000,3.726,3.73,3.69,3.69,2000,0.0,1.0
2009-09-30,3.96,3.96,3.65,3.72,2900,3.96,3.96,3.65,3.72,2900,0.0,1.0
2009-10-01,3.79,3.91,3.6324,3.91,3800,3.79,3.91,3.6324,3.91,3800,0.0,1.0
2009-10-02,3.63,3.73,3.63,3.66,3300,3.63,3.73,3.63,3.66,3300,0.0,1.0
2009-10-05,3.82,3.92,3.735,3.92,6000,3.82,3.92,3.735,3.92,6000,0.0,1.0
2009-10-06,3.89,3.89,3.84,3.86,4600,3.89,3.89,3.84,3.86,4600,0.0,1.0
2009-10-07,3.84,3.9999,3.76,3.91,26000,3.84,3.9999,3.76,3.91,26000,0.0,1.0
2009-10-08,3.79,3.89,3.6704,3.78,5100,3.79,3.89,3.6704,3.78,5100,0.0,1.0
2009-10-09,3.79,3.8101,3.6638,3.77,5500,3.79,3.8101,3.6638,3.77,5500,0.0,1.0
2009-10-12,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2009-10-13,3.77,3.92,3.75,3.75,700,3.77,3.92,3.75,3.75,700,0.0,1.0
2009-10-14,4.17,4.17,3.73,3.78,7400,4.17,4.17,3.73,3.78,7400,0.0,1.0
2009-10-15,3.8,3.91,3.8,3.87,18300,3.8,3.91,3.8,3.87,18300,0.0,1.0
2009-10-16,3.92,3.98,3.78,3.78,24600,3.92,3.98,3.78,3.78,24600,0.0,1.0
2009-10-19,3.84,3.85,3.65,3.81,4200,3.84,3.85,3.65,3.81,4200,0.0,1.0
2009-10-20,3.92,3.92,3.75,3.75,1100,3.92,3.92,3.75,3.75,1100,0.0,1.0
2009-10-21,3.845,3.9,3.74,3.78,4000,3.845,3.9,3.74,3.78,4000,0.0,1.0
2009-10-22,3.95,3.95,3.9,3.9,2200,3.95,3.95,3.9,3.9,2200,0.0,1.0
2009-10-23,3.75,3.88,3.71,3.88,800,3.75,3.88,3.71,3.88,800,0.0,1.0
2009-10-26,3.74,3.75,3.7,3.75,10200,3.74,3.75,3.7,3.75,10200,0.0,1.0
2009-10-27,3.65,3.7496,3.6,3.66,6000,3.65,3.7496,3.6,3.66,6000,0.0,1.0
2009-10-28,3.61,3.73,3.61,3.73,7900,3.61,3.73,3.61,3.73,7900,0.0,1.0
2009-10-29,3.65,3.72,3.63,3.72,14600,3.65,3.72,3.63,3.72,14600,0.0,1.0
2009-10-30,3.65,3.74,3.62,3.74,22800,3.65,3.74,3.62,3.74,22800,0.0,1.0
2009-11-02,3.61,3.66,3.61,3.66,7000,3.61,3.66,3.61,3.66,7000,0.0,1.0
2009-11-03,3.63,3.68,3.56,3.62,14600,3.63,3.68,3.56,3.62,14600,0.0,1.0
2009-11-04,3.44,3.54,3.41,3.46,18400,3.44,3.54,3.41,3.46,18400,0.0,1.0
2009-11-05,3.36,3.53,3.35,3.53,5600,3.36,3.53,3.35,3.53,5600,0.0,1.0
2009-11-06,3.33,3.38,3.33,3.38,5500,3.33,3.38,3.33,3.38,5500,0.0,1.0
2009-11-09,3.21,3.329,3.21,3.3,9000,3.21,3.329,3.21,3.3,9000,0.0,1.0
2009-11-10,3.17,3.67,3.17,3.67,5200,3.17,3.67,3.17,3.67,5200,0.0,1.0
2009-11-11,3.19,3.28,3.16,3.2499,35600,3.19,3.28,3.16,3.2499,35600,0.0,1.0
2009-11-12,3.2,3.2034,3.1788,3.2,24900,3.2,3.2034,3.1788,3.2,24900,0.0,1.0
2009-11-13,3.17,3.31,3.15,3.22,19100,3.17,3.31,3.15,3.22,19100,0.0,1.0
2009-11-16,3.2,3.21,3.16,3.17,58400,3.2,3.21,3.16,3.17,58400,0.0,1.0
2009-11-17,3.15,3.2,3.15,3.1701,3300,3.15,3.2,3.15,3.1701,3300,0.0,1.0
2009-11-18,3.18,3.46,3.1,3.46,150400,3.18,3.46,3.1,3.46,150400,0.0,1.0
2009-11-19,3.21,3.31,3.17,3.18,15700,3.21,3.31,3.17,3.18,15700,0.0,1.0
2009-11-20,3.2,3.34,3.168,3.22,9100,3.2,3.34,3.168,3.22,9100,0.0,1.0
2009-11-23,3.17,3.3499,3.17,3.22,25600,3.17,3.3499,3.17,3.22,25600,0.0,1.0
2009-11-24,3.16,3.2,3.16,3.1925,8900,3.16,3.2,3.16,3.1925,8900,0.0,1.0
2009-11-25,3.16,3.2,3.16,3.18,13200,3.16,3.2,3.16,3.18,13200,0.0,1.0
2009-11-27,3.168,3.19,3.16,3.16,400,3.168,3.19,3.16,3.16,400,0.0,1.0
2009-11-30,3.05,3.2,3.05,3.18,69400,3.05,3.2,3.05,3.18,69400,0.0,1.0
2009-12-01,3.11,3.19,3.08,3.12,67200,3.11,3.19,3.08,3.12,67200,0.0,1.0
2009-12-02,3.08,3.2,3.08,3.1,22000,3.08,3.2,3.08,3.1,22000,0.0,1.0
2009-12-03,3.12,3.16,3.06,3.09,160800,3.12,3.16,3.06,3.09,160800,0.0,1.0
2009-12-04,3.08,3.12,3.08,3.12,1800,3.08,3.12,3.08,3.12,1800,0.0,1.0
2009-12-07,3.11,3.11,2.98,3.07,177000,3.11,3.11,2.98,3.07,177000,0.0,1.0
2009-12-08,3.07,3.1,3.0499,3.1,37400,3.07,3.1,3.0499,3.1,37400,0.0,1.0
2009-12-09,3.12,3.12,3.09,3.1,6100,3.12,3.12,3.09,3.1,6100,0.0,1.0
2009-12-10,3.179,3.22,3.13,3.13,35300,3.179,3.22,3.13,3.13,35300,0.0,1.0
2009-12-11,3.15,3.18,3.1499,3.1501,60900,3.15,3.18,3.1499,3.1501,60900,0.0,1.0
2009-12-14,3.18,3.1801,3.13,3.17,28200,3.18,3.1801,3.13,3.17,28200,0.0,1.0
2009-12-15,3.16,3.18,3.15,3.18,13600,3.16,3.18,3.15,3.18,13600,0.0,1.0
2009-12-16,3.17,3.19,3.12,3.17,15200,3.17,3.19,3.12,3.17,15200,0.0,1.0
2009-12-17,3.17,3.19,3.1,3.18,28300,3.17,3.19,3.1,3.18,28300,0.0,1.0
2009-12-18,3.2,3.2,3.07,3.12,26700,3.2,3.2,3.07,3.12,26700,0.0,1.0
2009-12-21,3.18,3.2,3.1,3.2,23500,3.18,3.2,3.1,3.2,23500,0.0,1.0
2009-12-22,3.2,3.2,3.15,3.19,32400,3.2,3.2,3.15,3.19,32400,0.0,1.0
2009-12-23,3.22,3.2295,3.1752,3.1965,3900,3.22,3.2295,3.1752,3.1965,3900,0.0,1.0
2009-12-24,3.24,3.41,3.21,3.25,33100,3.24,3.41,3.21,3.25,33100,0.0,1.0
2009-12-28,3.23,3.28,3.2036,3.21,20400,3.23,3.28,3.2036,3.21,20400,0.0,1.0
2009-12-29,3.25,3.27,3.22,3.23,4900,3.25,3.27,3.22,3.23,4900,0.0,1.0
2009-12-30,3.22,3.27,3.14,3.27,16700,3.22,3.27,3.14,3.27,16700,0.0,1.0
2009-12-31,3.21,3.24,3.17,3.22,2700,3.21,3.24,3.17,3.22,2700,0.0,1.0
2010-01-04,3.3,3.36,3.2,3.2,108900,3.3,3.36,3.2,3.2,108900,0.0,1.0
2010-01-05,3.32,3.4099,3.31,3.4099,2400,3.32,3.4099,3.31,3.4099,2400,0.0,1.0
2010-01-06,3.25,3.32,3.25,3.3,2400,3.25,3.32,3.25,3.3,2400,0.0,1.0
2010-01-07,3.29,3.29,3.22,3.23,5400,3.29,3.29,3.22,3.23,5400,0.0,1.0
2010-01-08,3.37,3.88,3.33,3.88,211600,3.37,3.88,3.33,3.88,211600,0.0,1.0
2010-01-11,3.46,3.62,3.37,3.62,60900,3.46,3.62,3.37,3.62,60900,0.0,1.0
2010-01-12,3.43,3.5,3.39,3.5,49100,3.43,3.5,3.39,3.5,49100,0.0,1.0
2010-01-13,3.36,3.39,3.34,3.39,17200,3.36,3.39,3.34,3.39,17200,0.0,1.0
2010-01-14,3.22,3.36,3.22,3.36,29800,3.22,3.36,3.22,3.36,29800,0.0,1.0
2010-01-15,3.24,3.31,3.21,3.22,43000,3.24,3.31,3.21,3.22,43000,0.0,1.0
2010-01-19,3.3682,3.42,3.22,3.2424,37200,3.3682,3.42,3.22,3.2424,37200,0.0,1.0
2010-01-20,3.25,3.33,3.22,3.33,13900,3.25,3.33,3.22,3.33,13900,0.0,1.0
2010-01-21,3.12,3.2388,3.07,3.23,94800,3.12,3.2388,3.07,3.23,94800,0.0,1.0
2010-01-22,3.07,3.1,2.83,3.06,77700,3.07,3.1,2.83,3.06,77700,0.0,1.0
2010-01-25,2.98,3.11,2.98,3.11,55300,2.98,3.11,2.98,3.11,55300,0.0,1.0
2010-01-26,2.97,3.08,2.96,3.01,54800,2.97,3.08,2.96,3.01,54800,0.0,1.0
2010-01-27,2.96,2.9899,2.92,2.96,26200,2.96,2.9899,2.92,2.96,26200,0.0,1.0
2010-01-28,2.94,2.95,2.85,2.95,31500,2.94,2.95,2.85,2.95,31500,0.0,1.0
2010-01-29,2.87,3.0,2.87,3.0,17300,2.87,3.0,2.87,3.0,17300,0.0,1.0
2010-02-01,2.86,2.91,2.85,2.8801,22600,2.86,2.91,2.85,2.8801,22600,0.0,1.0
2010-02-02,2.87,2.89,2.85,2.86,21300,2.87,2.89,2.85,2.86,21300,0.0,1.0
2010-02-03,2.84,2.88,2.84,2.87,9300,2.84,2.88,2.84,2.87,9300,0.0,1.0
2010-02-04,2.8797,2.92,2.8,2.83,17700,2.8797,2.92,2.8,2.83,17700,0.0,1.0
2010-02-05,2.84,2.98,2.82,2.87,8000,2.84,2.98,2.82,2.87,8000,0.0,1.0
2010-02-08,2.85,2.85,2.81,2.84,59400,2.85,2.85,2.81,2.84,59400,0.0,1.0
2010-02-09,2.83,2.93,2.8199,2.93,30200,2.83,2.93,2.8199,2.93,30200,0.0,1.0
2010-02-10,2.8,2.84,2.8,2.83,24000,2.8,2.84,2.8,2.83,24000,0.0,1.0
2010-02-11,2.82,2.8501,2.82,2.84,29400,2.82,2.8501,2.82,2.84,29400,0.0,1.0
2010-02-12,2.81,2.83,2.8,2.8,15800,2.81,2.83,2.8,2.8,15800,0.0,1.0
2010-02-16,2.7999,2.876,2.78,2.85,26400,2.7999,2.876,2.78,2.85,26400,0.0,1.0
2010-02-17,2.81,2.86,2.8,2.8069,39400,2.81,2.86,2.8,2.8069,39400,0.0,1.0
2010-02-18,2.84,2.91,2.81,2.85,12300,2.84,2.91,2.81,2.85,12300,0.0,1.0
2010-02-19,2.86,2.86,2.8101,2.8101,1800,2.86,2.86,2.8101,2.8101,1800,0.0,1.0
2010-02-22,2.87,2.97,2.82,2.84,6300,2.87,2.97,2.82,2.84,6300,0.0,1.0
2010-02-23,2.85,2.95,2.85,2.91,16300,2.85,2.95,2.85,2.91,16300,0.0,1.0
2010-02-24,2.85,2.86,2.82,2.8401,8800,2.85,2.86,2.82,2.8401,8800,0.0,1.0
2010-02-25,2.78,2.94,2.78,2.87,16700,2.78,2.94,2.78,2.87,16700,0.0,1.0
2010-02-26,2.85,2.9,2.75,2.78,7400,2.85,2.9,2.75,2.78,7400,0.0,1.0
2010-03-01,2.8299,2.9,2.81,2.84,22800,2.8299,2.9,2.81,2.84,22800,0.0,1.0
2010-03-02,2.82,2.864,2.7999,2.83,22200,2.82,2.864,2.7999,2.83,22200,0.0,1.0
2010-03-03,2.84,2.89,2.8,2.885,20600,2.84,2.89,2.8,2.885,20600,0.0,1.0
2010-03-04,2.94,2.97,2.81,2.85,22600,2.94,2.97,2.81,2.85,22600,0.0,1.0
2010-03-05,2.9,2.97,2.88,2.9,18400,2.9,2.97,2.88,2.9,18400,0.0,1.0
2010-03-08,2.94,2.97,2.86,2.95,17300,2.94,2.97,2.86,2.95,17300,0.0,1.0
2010-03-09,2.93,2.9715,2.9001,2.9715,20400,2.93,2.9715,2.9001,2.9715,20400,0.0,1.0
2010-03-10,3.1,3.1,2.87,2.938,55900,3.1,3.1,2.87,2.938,55900,0.0,1.0
2010-03-11,2.9801,3.0799,2.85,2.96,94800,2.9801,3.0799,2.85,2.96,94800,0.0,1.0
2010-03-12,2.96,3.07,2.95,3.04,48900,2.96,3.07,2.95,3.04,48900,0.0,1.0
2010-03-15,2.94,3.07,2.93,3.02,28500,2.94,3.07,2.93,3.02,28500,0.0,1.0
2010-03-16,2.94,3.06,2.89,2.98,24900,2.94,3.06,2.89,2.98,24900,0.0,1.0
2010-03-17,3.15,3.2001,2.92,2.92,139800,3.15,3.2001,2.92,2.92,139800,0.0,1.0
2010-03-18,3.0275,3.15,3.01,3.02,19800,3.0275,3.15,3.01,3.02,19800,0.0,1.0
2010-03-19,3.23,3.23,3.0,3.09,79600,3.23,3.23,3.0,3.09,79600,0.0,1.0
2010-03-22,3.02,3.149,3.02,3.09,40500,3.02,3.149,3.02,3.09,40500,0.0,1.0
2010-03-23,3.05,3.07,2.99,3.05,23600,3.05,3.07,2.99,3.05,23600,0.0,1.0
2010-03-24,3.11,3.18,2.97,3.0,132600,3.11,3.18,2.97,3.0,132600,0.0,1.0
2010-03-25,2.93,3.1,2.92,3.01,62400,2.93,3.1,2.92,3.01,62400,0.0,1.0
2010-03-26,2.9701,3.05,2.964,2.97,37100,2.9701,3.05,2.964,2.97,37100,0.0,1.0
2010-03-29,3.03,3.05,2.97,2.97,22400,3.03,3.05,2.97,2.97,22400,0.0,1.0
2010-03-30,2.97,3.04,2.97,3.01,9900,2.97,3.04,2.97,3.01,9900,0.0,1.0
2010-03-31,2.99,3.0,2.96,2.9801,19200,2.99,3.0,2.96,2.9801,19200,0.0,1.0
2010-04-01,3.04,3.04,2.96,2.96,32000,3.04,3.04,2.96,2.96,32000,0.0,1.0
2010-04-05,3.05,3.05,3.02,3.05,17500,3.05,3.05,3.02,3.05,17500,0.0,1.0
2010-04-06,3.0501,3.0501,3.04,3.04,6100,3.0501,3.0501,3.04,3.04,6100,0.0,1.0
2010-04-07,3.05,3.09,3.0,3.0,17100,3.05,3.09,3.0,3.0,17100,0.0,1.0
2010-04-08,3.04,3.07,3.02,3.02,9000,3.04,3.07,3.02,3.02,9000,0.0,1.0
2010-04-09,3.08,3.08,3.02,3.05,18000,3.08,3.08,3.02,3.05,18000,0.0,1.0
2010-04-12,3.02,3.06,3.02,3.04,9700,3.02,3.06,3.02,3.04,9700,0.0,1.0
2010-04-13,3.07,3.07,3.01,3.0351,16800,3.07,3.07,3.01,3.0351,16800,0.0,1.0
2010-04-14,3.05,3.08,3.0,3.04,9300,3.05,3.08,3.0,3.04,9300,0.0,1.0
2010-04-15,3.06,3.1,3.05,3.08,13100,3.06,3.1,3.05,3.08,13100,0.0,1.0
2010-04-16,3.04,3.05,3.0024,3.05,12200,3.04,3.05,3.0024,3.05,12200,0.0,1.0
2010-04-19,3.07,3.07,3.0,3.0,10000,3.07,3.07,3.0,3.0,10000,0.0,1.0
2010-04-20,3.03,3.0699,3.03,3.0438,11700,3.03,3.0699,3.03,3.0438,11700,0.0,1.0
2010-04-21,3.07,3.09,3.04,3.09,10100,3.07,3.09,3.04,3.09,10100,0.0,1.0
2010-04-22,3.04,3.08,3.0,3.05,13400,3.04,3.08,3.0,3.05,13400,0.0,1.0
2010-04-23,3.06,3.09,2.81,3.08,11800,3.06,3.09,2.81,3.08,11800,0.0,1.0
2010-04-26,3.06,3.1,3.02,3.02,14700,3.06,3.1,3.02,3.02,14700,0.0,1.0
2010-04-27,3.36,3.48,3.09,3.12,121200,3.36,3.48,3.09,3.12,121200,0.0,1.0
2010-04-28,3.4,3.5,3.38,3.4,32600,3.4,3.5,3.38,3.4,32600,0.0,1.0
2010-04-29,3.38,3.4,3.35,3.37,17000,3.38,3.4,3.35,3.37,17000,0.0,1.0
2010-04-30,3.27,3.4001,3.27,3.4001,10200,3.27,3.4001,3.27,3.4001,10200,0.0,1.0
2010-05-03,3.43,3.469,3.3,3.3,18900,3.43,3.469,3.3,3.3,18900,0.0,1.0
2010-05-04,3.32,3.44,3.28,3.44,18600,3.32,3.44,3.28,3.44,18600,0.0,1.0
2010-05-05,3.3101,3.4,3.3,3.37,22600,3.3101,3.4,3.3,3.37,22600,0.0,1.0
2010-05-06,3.21,3.35,3.21,3.33,18900,3.21,3.35,3.21,3.33,18900,0.0,1.0
2010-05-07,3.29,3.31,3.2,3.3,39500,3.29,3.31,3.2,3.3,39500,0.0,1.0
2010-05-10,3.33,3.45,3.21,3.3,22700,3.33,3.45,3.21,3.3,22700,0.0,1.0
2010-05-11,3.36,3.44,3.34,3.36,15000,3.36,3.44,3.34,3.36,15000,0.0,1.0
2010-05-12,3.417,3.417,3.25,3.28,37200,3.417,3.417,3.25,3.28,37200,0.0,1.0
2010-05-13,3.32,3.45,3.31,3.45,7000,3.32,3.45,3.31,3.45,7000,0.0,1.0
2010-05-14,3.25,3.3,3.25,3.3,20300,3.25,3.3,3.25,3.3,20300,0.0,1.0
2010-05-17,3.2999,3.89,3.25,3.25,111000,3.2999,3.89,3.25,3.25,111000,0.0,1.0
2010-05-18,3.25,3.35,3.25,3.35,32100,3.25,3.35,3.25,3.35,32100,0.0,1.0
2010-05-19,3.35,3.465,3.25,3.465,10700,3.35,3.465,3.25,3.465,10700,0.0,1.0
2010-05-20,3.16,3.26,3.14,3.26,16100,3.16,3.26,3.14,3.26,16100,0.0,1.0
2010-05-21,3.18,3.18,3.05,3.05,13200,3.18,3.18,3.05,3.05,13200,0.0,1.0
2010-05-24,3.17,3.19,3.17,3.19,400,3.17,3.19,3.17,3.19,400,0.0,1.0
2010-05-25,3.23,3.26,3.06,3.11,9200,3.23,3.26,3.06,3.11,9200,0.0,1.0
2010-05-26,3.16,3.25,3.105,3.25,3900,3.16,3.25,3.105,3.25,3900,0.0,1.0
2010-05-27,3.25,3.3,3.14,3.14,7000,3.25,3.3,3.14,3.14,7000,0.0,1.0
2010-05-28,3.165,3.25,3.165,3.25,500,3.165,3.25,3.165,3.25,500,0.0,1.0
2010-06-01,3.15,3.16,3.1,3.16,9400,3.15,3.16,3.1,3.16,9400,0.0,1.0
2010-06-02,3.09,3.12,3.0,3.12,13500,3.09,3.12,3.0,3.12,13500,0.0,1.0
2010-06-03,3.09,3.1,3.04,3.0952,22800,3.09,3.1,3.04,3.0952,22800,0.0,1.0
2010-06-04,3.03,3.0799,3.02,3.02,2700,3.03,3.0799,3.02,3.02,2700,0.0,1.0
2010-06-07,3.06,3.06,3.02,3.05,11700,3.06,3.06,3.02,3.05,11700,0.0,1.0
2010-06-08,3.03,3.08,3.02,3.02,500,3.03,3.08,3.02,3.02,500,0.0,1.0
2010-06-09,3.02,3.05,3.0,3.01,6800,3.02,3.05,3.0,3.01,6800,0.0,1.0
2010-06-10,3.11,3.1292,3.07,3.08,10000,3.11,3.1292,3.07,3.08,10000,0.0,1.0
2010-06-11,3.11,3.1199,3.0572,3.11,3700,3.11,3.1199,3.0572,3.11,3700,0.0,1.0
2010-06-14,2.99,3.1075,2.98,3.09,15800,2.99,3.1075,2.98,3.09,15800,0.0,1.0
2010-06-15,2.97,3.0697,2.92,3.0,14300,2.97,3.0697,2.92,3.0,14300,0.0,1.0
2010-06-16,2.99,3.0199,2.942,3.0,5500,2.99,3.0199,2.942,3.0,5500,0.0,1.0
2010-06-17,3.0,3.02,2.98,3.02,1800,3.0,3.02,2.98,3.02,1800,0.0,1.0
2010-06-18,2.9,3.04,2.9,3.04,8600,2.9,3.04,2.9,3.04,8600,0.0,1.0
2010-06-21,2.98,3.0,2.72,2.97,6700,2.98,3.0,2.72,2.97,6700,0.0,1.0
2010-06-22,2.88,2.99,2.85,2.97,7900,2.88,2.99,2.85,2.97,7900,0.0,1.0
2010-06-23,2.87,2.99,2.87,2.99,4500,2.87,2.99,2.87,2.99,4500,0.0,1.0
2010-06-24,2.83,2.97,2.8,2.97,21000,2.83,2.97,2.8,2.97,21000,0.0,1.0
2010-06-25,2.79,2.88,2.79,2.8074,5800,2.79,2.88,2.79,2.8074,5800,0.0,1.0
2010-06-28,2.67,2.74,2.67,2.74,28800,2.67,2.74,2.67,2.74,28800,0.0,1.0
2010-06-29,2.62,2.71,2.62,2.65,45500,2.62,2.71,2.62,2.65,45500,0.0,1.0
2010-06-30,2.65,2.71,2.6,2.63,108100,2.65,2.71,2.6,2.63,108100,0.0,1.0
2010-07-01,2.6502,2.72,2.62,2.71,139400,2.6502,2.72,2.62,2.71,139400,0.0,1.0
2010-07-02,2.63,2.72,2.62,2.63,4200,2.63,2.72,2.62,2.63,4200,0.0,1.0
2010-07-06,2.58,2.68,2.58,2.63,10100,2.58,2.68,2.58,2.63,10100,0.0,1.0
2010-07-07,2.61,2.6318,2.57,2.6,3700,2.61,2.6318,2.57,2.6,3700,0.0,1.0
2010-07-08,2.58,2.61,2.54,2.56,16800,2.58,2.61,2.54,2.56,16800,0.0,1.0
2010-07-09,2.58,2.62,2.56,2.57,4600,2.58,2.62,2.56,2.57,4600,0.0,1.0
2010-07-12,2.58,2.61,2.56,2.56,2800,2.58,2.61,2.56,2.56,2800,0.0,1.0
2010-07-13,2.6,2.6199,2.5501,2.6,14000,2.6,2.6199,2.5501,2.6,14000,0.0,1.0
2010-07-14,2.59,2.64,2.59,2.63,6000,2.59,2.64,2.59,2.63,6000,0.0,1.0
2010-07-15,2.58,2.63,2.57,2.57,1700,2.58,2.63,2.57,2.57,1700,0.0,1.0
2010-07-16,2.55,2.64,2.55,2.59,5500,2.55,2.64,2.55,2.59,5500,0.0,1.0
2010-07-19,2.58,2.61,2.57,2.57,3000,2.58,2.61,2.57,2.57,3000,0.0,1.0
2010-07-20,2.59,2.59,2.54,2.54,1500,2.59,2.59,2.54,2.54,1500,0.0,1.0
2010-07-21,2.59,2.7,2.55,2.62,11300,2.59,2.7,2.55,2.62,11300,0.0,1.0
2010-07-22,2.63,2.6599,2.5901,2.5901,3200,2.63,2.6599,2.5901,2.5901,3200,0.0,1.0
2010-07-23,2.7,2.7,2.6299,2.63,5400,2.7,2.7,2.6299,2.63,5400,0.0,1.0
2010-07-26,2.79,2.79,2.6825,2.7,17200,2.79,2.79,2.6825,2.7,17200,0.0,1.0
2010-07-27,2.76,2.79,2.75,2.75,13300,2.76,2.79,2.75,2.75,13300,0.0,1.0
2010-07-28,2.71,2.78,2.71,2.78,11100,2.71,2.78,2.71,2.78,11100,0.0,1.0
2010-07-29,2.75,2.79,2.7299,2.7299,32500,2.75,2.79,2.7299,2.7299,32500,0.0,1.0
2010-07-30,2.76,2.79,2.75,2.7667,22000,2.76,2.79,2.75,2.7667,22000,0.0,1.0
2010-08-02,2.79,2.82,2.73,2.8,6500,2.79,2.82,2.73,2.8,6500,0.0,1.0
2010-08-03,2.83,2.83,2.6568,2.6568,1600,2.83,2.83,2.6568,2.6568,1600,0.0,1.0
2010-08-04,2.8,2.83,2.75,2.8,12600,2.8,2.83,2.75,2.8,12600,0.0,1.0
2010-08-05,2.8,2.82,2.8,2.8,24900,2.8,2.82,2.8,2.8,24900,0.0,1.0
2010-08-06,2.78,2.7968,2.75,2.79,3000,2.78,2.7968,2.75,2.79,3000,0.0,1.0
2010-08-09,2.8,2.84,2.78,2.81,3600,2.8,2.84,2.78,2.81,3600,0.0,1.0
2010-08-10,2.79,2.79,2.75,2.75,3800,2.79,2.79,2.75,2.75,3800,0.0,1.0
2010-08-11,2.85,2.85,2.61,2.73,13600,2.85,2.85,2.61,2.73,13600,0.0,1.0
2010-08-12,2.36,2.63,2.19,2.63,82300,2.36,2.63,2.19,2.63,82300,0.0,1.0
2010-08-13,2.33,2.47,2.32,2.36,29400,2.33,2.47,2.32,2.36,29400,0.0,1.0
2010-08-16,2.34,2.42,2.32,2.42,5600,2.34,2.42,2.32,2.42,5600,0.0,1.0
2010-08-17,2.3284,2.3284,2.3284,2.3284,200,2.3284,2.3284,2.3284,2.3284,200,0.0,1.0
2010-08-18,2.31,2.4,2.31,2.35,4300,2.31,2.4,2.31,2.35,4300,0.0,1.0
2010-08-19,2.21,2.31,2.18,2.31,35500,2.21,2.31,2.18,2.31,35500,0.0,1.0
2010-08-20,2.09,2.22,2.0699,2.22,42900,2.09,2.22,2.0699,2.22,42900,0.0,1.0
2010-08-23,2.07,2.14,2.07,2.14,12200,2.07,2.14,2.07,2.14,12200,0.0,1.0
2010-08-24,1.91,2.07,1.77,2.07,116500,1.91,2.07,1.77,2.07,116500,0.0,1.0
2010-08-25,1.85,1.91,1.84,1.8501,32000,1.85,1.91,1.84,1.8501,32000,0.0,1.0
2010-08-26,1.9,2.01,1.86,1.86,19100,1.9,2.01,1.86,1.86,19100,0.0,1.0
2010-08-27,1.91,1.97,1.9,1.94,8300,1.91,1.97,1.9,1.94,8300,0.0,1.0
2010-08-30,1.91,1.98,1.86,1.88,44500,1.91,1.98,1.86,1.88,44500,0.0,1.0
2010-08-31,2.0,2.01,1.89,1.89,14000,2.0,2.01,1.89,1.89,14000,0.0,1.0
2010-09-01,1.97,2.05,1.93,2.05,15700,1.97,2.05,1.93,2.05,15700,0.0,1.0
2010-09-02,2.0,2.01,1.9,1.9,30000,2.0,2.01,1.9,1.9,30000,0.0,1.0
2010-09-03,1.97,1.9999,1.91,1.9999,18100,1.97,1.9999,1.91,1.9999,18100,0.0,1.0
2010-09-07,1.95,2.0099,1.9,1.91,5600,1.95,2.0099,1.9,1.91,5600,0.0,1.0
2010-09-08,1.9,1.95,1.9,1.92,6300,1.9,1.95,1.9,1.92,6300,0.0,1.0
2010-09-09,1.91,1.95,1.9,1.92,5200,1.91,1.95,1.9,1.92,5200,0.0,1.0
2010-09-10,1.92,1.9499,1.9,1.9299,22600,1.92,1.9499,1.9,1.9299,22600,0.0,1.0
2010-09-13,1.92,1.96,1.9199,1.92,13600,1.92,1.96,1.9199,1.92,13600,0.0,1.0
2010-09-14,1.94,2.0195,1.93,1.945,6900,1.94,2.0195,1.93,1.945,6900,0.0,1.0
2010-09-15,1.93,1.98,1.93,1.9799,1400,1.93,1.98,1.93,1.9799,1400,0.0,1.0
2010-09-16,1.99,2.03,1.95,1.97,5100,1.99,2.03,1.95,1.97,5100,0.0,1.0
2010-09-17,2.04,2.1,1.9701,1.9701,10200,2.04,2.1,1.9701,1.9701,10200,0.0,1.0
2010-09-20,2.0,2.06,2.0,2.06,6700,2.0,2.06,2.0,2.06,6700,0.0,1.0
2010-09-21,1.98,2.06,1.94,2.06,9400,1.98,2.06,1.94,2.06,9400,0.0,1.0
2010-09-22,1.93,1.96,1.9008,1.93,5100,1.93,1.96,1.9008,1.93,5100,0.0,1.0
2010-09-23,1.93,1.9799,1.93,1.9799,3300,1.93,1.9799,1.93,1.9799,3300,0.0,1.0
2010-09-24,1.93,1.99,1.93,1.98,18900,1.93,1.99,1.93,1.98,18900,0.0,1.0
2010-09-27,2.04,2.14,1.93,1.96,29200,2.04,2.14,1.93,1.96,29200,0.0,1.0
2010-09-28,1.95,2.02,1.94,2.02,5600,1.95,2.02,1.94,2.02,5600,0.0,1.0
2010-09-29,1.98,1.98,1.94,1.94,28400,1.98,1.98,1.94,1.94,28400,0.0,1.0
2010-09-30,1.99,1.99,1.94,1.97,43000,1.99,1.99,1.94,1.97,43000,0.0,1.0
2010-10-01,1.97,1.98,1.94,1.95,25400,1.97,1.98,1.94,1.95,25400,0.0,1.0
2010-10-04,1.99,1.99,1.97,1.9701,11000,1.99,1.99,1.97,1.9701,11000,0.0,1.0
2010-10-05,2.0101,2.05,1.98,1.98,13200,2.0101,2.05,1.98,1.98,13200,0.0,1.0
2010-10-06,1.98,2.01,1.98,1.99,28700,1.98,2.01,1.98,1.99,28700,0.0,1.0
2010-10-07,1.95,2.0,1.95,1.96,30200,1.95,2.0,1.95,1.96,30200,0.0,1.0
2010-10-08,2.02,2.07,1.95,1.95,22400,2.02,2.07,1.95,1.95,22400,0.0,1.0
2010-10-11,2.01,2.05,2.01,2.0399,9800,2.01,2.05,2.01,2.0399,9800,0.0,1.0
2010-10-12,1.99,2.02,1.9899,2.02,9500,1.99,2.02,1.9899,2.02,9500,0.0,1.0
2010-10-13,2.024,2.0399,1.9901,2.0399,9300,2.024,2.0399,1.9901,2.0399,9300,0.0,1.0
2010-10-14,2.02,2.03,2.0,2.02,6900,2.02,2.03,2.0,2.02,6900,0.0,1.0
2010-10-15,2.03,2.03,2.01,2.02,18100,2.03,2.03,2.01,2.02,18100,0.0,1.0
2010-10-18,2.0,2.05,1.99,2.04,30100,2.0,2.05,1.99,2.04,30100,0.0,1.0
2010-10-19,2.0,2.04,1.97,2.0001,30600,2.0,2.04,1.97,2.0001,30600,0.0,1.0
2010-10-20,1.98,2.04,1.94,2.01,11000,1.98,2.04,1.94,2.01,11000,0.0,1.0
2010-10-21,2.0,2.01,1.99,1.99,3600,2.0,2.01,1.99,1.99,3600,0.0,1.0
2010-10-22,2.0,2.0,1.95,1.95,6800,2.0,2.0,1.95,1.95,6800,0.0,1.0
2010-10-25,2.0,2.0,1.9501,1.97,15500,2.0,2.0,1.9501,1.97,15500,0.0,1.0
2010-10-26,2.06,2.09,1.93,1.93,19300,2.06,2.09,1.93,1.93,19300,0.0,1.0
2010-10-27,2.11,2.23,2.04,2.04,40000,2.11,2.23,2.04,2.04,40000,0.0,1.0
2010-10-28,2.11,2.13,2.07,2.12,12900,2.11,2.13,2.07,2.12,12900,0.0,1.0
2010-10-29,2.21,2.26,2.08,2.11,31000,2.21,2.26,2.08,2.11,31000,0.0,1.0
2010-11-01,2.21,2.25,2.2,2.25,7300,2.21,2.25,2.2,2.25,7300,0.0,1.0
2010-11-02,2.2,2.24,2.1001,2.23,9400,2.2,2.24,2.1001,2.23,9400,0.0,1.0
2010-11-03,2.17,2.2299,2.17,2.2,7500,2.17,2.2299,2.17,2.2,7500,0.0,1.0
2010-11-04,2.13,2.1999,2.13,2.1599,59600,2.13,2.1999,2.13,2.1599,59600,0.0,1.0
2010-11-05,2.55,2.65,2.3199,2.33,305500,2.55,2.65,2.3199,2.33,305500,0.0,1.0
2010-11-08,2.555,2.59,2.41,2.55,94500,2.555,2.59,2.41,2.55,94500,0.0,1.0
2010-11-09,2.51,2.6,2.5,2.57,25600,2.51,2.6,2.5,2.57,25600,0.0,1.0
2010-11-10,2.6,2.61,2.51,2.54,14300,2.6,2.61,2.51,2.54,14300,0.0,1.0
2010-11-11,2.621,2.6399,2.5301,2.62,43600,2.621,2.6399,2.5301,2.62,43600,0.0,1.0
2010-11-12,2.66,2.67,2.53,2.59,68400,2.66,2.67,2.53,2.59,68400,0.0,1.0
2010-11-15,2.7401,2.8,2.63,2.65,44400,2.7401,2.8,2.63,2.65,44400,0.0,1.0
2010-11-16,2.79,2.84,2.75,2.78,40800,2.79,2.84,2.75,2.78,40800,0.0,1.0
2010-11-17,2.67,2.82,2.62,2.82,37300,2.67,2.82,2.62,2.82,37300,0.0,1.0
2010-11-18,2.7,2.75,2.67,2.7,104700,2.7,2.75,2.67,2.7,104700,0.0,1.0
2010-11-19,2.67,2.7101,2.66,2.66,10100,2.67,2.7101,2.66,2.66,10100,0.0,1.0
2010-11-22,2.72,2.72,2.65,2.66,14400,2.72,2.72,2.65,2.66,14400,0.0,1.0
2010-11-23,2.63,2.6601,2.62,2.66,16200,2.63,2.6601,2.62,2.66,16200,0.0,1.0
2010-11-24,2.75,2.781,2.7,2.7,36400,2.75,2.781,2.7,2.7,36400,0.0,1.0
2010-11-26,2.69,2.75,2.69,2.69,800,2.69,2.75,2.69,2.69,800,0.0,1.0
2010-11-29,2.69,2.7201,2.689,2.7201,19300,2.69,2.7201,2.689,2.7201,19300,0.0,1.0
2010-11-30,2.61,2.7,2.6,2.7,13500,2.61,2.7,2.6,2.7,13500,0.0,1.0
2010-12-01,2.65,2.74,2.55,2.6599,7800,2.65,2.74,2.55,2.6599,7800,0.0,1.0
2010-12-02,2.59,2.758,2.52,2.61,33400,2.59,2.758,2.52,2.61,33400,0.0,1.0
2010-12-03,2.7,2.72,2.61,2.65,21300,2.7,2.72,2.61,2.65,21300,0.0,1.0
2010-12-06,2.8,2.86,2.6701,2.71,52700,2.8,2.86,2.6701,2.71,52700,0.0,1.0
2010-12-07,2.9,2.95,2.84,2.86,75800,2.9,2.95,2.84,2.86,75800,0.0,1.0
2010-12-08,2.85,2.92,2.79,2.92,30300,2.85,2.92,2.79,2.92,30300,0.0,1.0
2010-12-09,2.99,3.0299,2.8506,2.8506,84300,2.99,3.0299,2.8506,2.8506,84300,0.0,1.0
2010-12-10,2.95,3.0601,2.9,3.06,65100,2.95,3.0601,2.9,3.06,65100,0.0,1.0
2010-12-13,2.93,2.9799,2.9,2.94,17100,2.93,2.9799,2.9,2.94,17100,0.0,1.0
2010-12-14,2.89,2.949,2.53,2.53,116700,2.89,2.949,2.53,2.53,116700,0.0,1.0
2010-12-15,2.86,2.93,2.8199,2.87,20800,2.86,2.93,2.8199,2.87,20800,0.0,1.0
2010-12-16,2.95,2.95,2.83,2.84,21300,2.95,2.95,2.83,2.84,21300,0.0,1.0
2010-12-17,3.11,3.11,2.93,3.01,94100,3.11,3.11,2.93,3.01,94100,0.0,1.0
2010-12-20,3.09,3.19,3.09,3.19,47400,3.09,3.19,3.09,3.19,47400,0.0,1.0
2010-12-21,3.08,3.14,3.07,3.14,65100,3.08,3.14,3.07,3.14,65100,0.0,1.0
2010-12-22,3.08,3.1,3.04,3.1,36700,3.08,3.1,3.04,3.1,36700,0.0,1.0
2010-12-23,3.05,3.07,2.97,3.0,27100,3.05,3.07,2.97,3.0,27100,0.0,1.0
2010-12-27,3.06,3.07,2.97,3.05,21500,3.06,3.07,2.97,3.05,21500,0.0,1.0
2010-12-28,3.11,3.2,3.04,3.04,28700,3.11,3.2,3.04,3.04,28700,0.0,1.0
2010-12-29,3.18,3.2,3.14,3.14,18500,3.18,3.2,3.14,3.14,18500,0.0,1.0
2010-12-30,3.39,3.44,3.1876,3.19,85100,3.39,3.44,3.1876,3.19,85100,0.0,1.0
2010-12-31,3.34,3.49,3.32,3.42,57800,3.34,3.49,3.32,3.42,57800,0.0,1.0
2011-01-03,3.41,3.45,3.3582,3.4,31300,3.41,3.45,3.3582,3.4,31300,0.0,1.0
2011-01-04,3.24,3.45,3.23,3.45,57700,3.24,3.45,3.23,3.45,57700,0.0,1.0
2011-01-05,3.26,3.2828,3.21,3.27,26600,3.26,3.2828,3.21,3.27,26600,0.0,1.0
2011-01-06,3.31,3.31,3.2399,3.3,23500,3.31,3.31,3.2399,3.3,23500,0.0,1.0
2011-01-07,3.32,3.35,3.22,3.26,31600,3.32,3.35,3.22,3.26,31600,0.0,1.0
2011-01-10,3.39,3.45,3.36,3.39,21000,3.39,3.45,3.36,3.39,21000,0.0,1.0
2011-01-11,3.49,3.49,3.39,3.44,28900,3.49,3.49,3.39,3.44,28900,0.0,1.0
2011-01-12,3.53,3.53,3.49,3.5,17900,3.53,3.53,3.49,3.5,17900,0.0,1.0
2011-01-13,3.56,3.63,3.52,3.53,30500,3.56,3.63,3.52,3.53,30500,0.0,1.0
2011-01-14,3.4106,3.54,3.4106,3.54,10300,3.4106,3.54,3.4106,3.54,10300,0.0,1.0
2011-01-18,3.66,4.21,3.42,3.48,91100,3.66,4.21,3.42,3.48,91100,0.0,1.0
2011-01-19,3.8,3.82,3.65,3.66,55000,3.8,3.82,3.65,3.66,55000,0.0,1.0
2011-01-20,3.86,3.95,3.69,3.84,87600,3.86,3.95,3.69,3.84,87600,0.0,1.0
2011-01-21,3.89,3.98,3.8,3.9,18800,3.89,3.98,3.8,3.9,18800,0.0,1.0
2011-01-24,3.97,4.0399,3.89,3.95,47800,3.97,4.0399,3.89,3.95,47800,0.0,1.0
2011-01-25,3.92,4.05,3.89,4.02,42700,3.92,4.05,3.89,4.02,42700,0.0,1.0
2011-01-26,4.0799,4.08,3.808,3.98,46600,4.0799,4.08,3.808,3.98,46600,0.0,1.0
2011-01-27,4.17,4.17,3.98,4.03,49900,4.17,4.17,3.98,4.03,49900,0.0,1.0
2011-01-28,3.98,4.15,3.93,4.15,51300,3.98,4.15,3.93,4.15,51300,0.0,1.0
2011-01-31,4.33,4.33,3.89,3.9,131300,4.33,4.33,3.89,3.9,131300,0.0,1.0
2011-02-01,5.08,5.19,4.41,4.42,457400,5.08,5.19,4.41,4.42,457400,0.0,1.0
2011-02-02,4.87,5.15,4.76,5.09,165200,4.87,5.15,4.76,5.09,165200,0.0,1.0
2011-02-03,4.53,4.85,4.4289,4.85,94300,4.53,4.85,4.4289,4.85,94300,0.0,1.0
2011-02-04,4.7,4.96,4.6,4.6,61600,4.7,4.96,4.6,4.6,61600,0.0,1.0
2011-02-07,4.7,4.7992,4.6,4.7,56800,4.7,4.7992,4.6,4.7,56800,0.0,1.0
2011-02-08,4.79,4.8,4.62,4.7,29800,4.79,4.8,4.62,4.7,29800,0.0,1.0
2011-02-09,4.77,4.8,4.6906,4.79,35200,4.77,4.8,4.6906,4.79,35200,0.0,1.0
2011-02-10,4.94,4.97,4.69,4.84,58700,4.94,4.97,4.69,4.84,58700,0.0,1.0
2011-02-11,5.05,5.11,4.71,4.95,115500,5.05,5.11,4.71,4.95,115500,0.0,1.0
2011-02-14,5.38,5.5,5.14,5.25,113800,5.38,5.5,5.14,5.25,113800,0.0,1.0
2011-02-15,5.22,5.6,4.89,5.55,129400,5.22,5.6,4.89,5.55,129400,0.0,1.0
2011-02-16,5.19,5.25,4.92,5.25,57100,5.19,5.25,4.92,5.25,57100,0.0,1.0
2011-02-17,5.3,5.3,5.1,5.26,44200,5.3,5.3,5.1,5.26,44200,0.0,1.0
2011-02-18,5.28,5.3,5.21,5.3,32300,5.28,5.3,5.21,5.3,32300,0.0,1.0
2011-02-22,5.11,5.22,5.11,5.19,29200,5.11,5.22,5.11,5.19,29200,0.0,1.0
2011-02-23,4.7,5.15,4.45,5.15,117600,4.7,5.15,4.45,5.15,117600,0.0,1.0
2011-02-24,4.85,4.88,4.65,4.65,28600,4.85,4.88,4.65,4.65,28600,0.0,1.0
2011-02-25,4.754,4.889,4.6901,4.86,25800,4.754,4.889,4.6901,4.86,25800,0.0,1.0
2011-02-28,4.87,4.88,4.6,4.77,28600,4.87,4.88,4.6,4.77,28600,0.0,1.0
2011-03-01,4.88,4.88,4.76,4.86,29700,4.88,4.88,4.76,4.86,29700,0.0,1.0
2011-03-02,4.75,4.88,4.69,4.88,16700,4.75,4.88,4.69,4.88,16700,0.0,1.0
2011-03-03,4.65,4.8499,4.64,4.8,31200,4.65,4.8499,4.64,4.8,31200,0.0,1.0
2011-03-04,4.55,4.6184,4.53,4.6,34000,4.55,4.6184,4.53,4.6,34000,0.0,1.0
2011-03-07,4.57,4.62,4.56,4.56,13400,4.57,4.62,4.56,4.56,13400,0.0,1.0
2011-03-08,4.86,4.89,4.61,4.61,46500,4.86,4.89,4.61,4.61,46500,0.0,1.0
2011-03-09,4.81,5.27,4.73,4.89,157000,4.81,5.27,4.73,4.89,157000,0.0,1.0
2011-03-10,4.5,4.93,4.33,4.93,104900,4.5,4.93,4.33,4.93,104900,0.0,1.0
2011-03-11,4.58,4.59,4.28,4.51,26000,4.58,4.59,4.28,4.51,26000,0.0,1.0
2011-03-14,4.4,4.5,4.1,4.5,59000,4.4,4.5,4.1,4.5,59000,0.0,1.0
2011-03-15,4.2101,4.26,4.04,4.23,79200,4.2101,4.26,4.04,4.23,79200,0.0,1.0
2011-03-16,4.18,4.26,4.12,4.2,43000,4.18,4.26,4.12,4.2,43000,0.0,1.0
2011-03-17,4.2,4.24,4.179,4.22,21600,4.2,4.24,4.179,4.22,21600,0.0,1.0
2011-03-18,4.25,4.2899,4.1,4.25,26200,4.25,4.2899,4.1,4.25,26200,0.0,1.0
2011-03-21,4.27,4.39,4.21,4.39,28400,4.27,4.39,4.21,4.39,28400,0.0,1.0
2011-03-22,4.56,4.56,4.26,4.33,60200,4.56,4.56,4.26,4.33,60200,0.0,1.0
2011-03-23,4.66,4.6896,4.36,4.6,20800,4.66,4.6896,4.36,4.6,20800,0.0,1.0
2011-03-24,4.8,4.94,4.6399,4.67,52500,4.8,4.94,4.6399,4.67,52500,0.0,1.0
2011-03-25,4.7,4.82,4.57,4.82,9400,4.7,4.82,4.57,4.82,9400,0.0,1.0
2011-03-28,4.59,4.75,4.52,4.75,16700,4.59,4.75,4.52,4.75,16700,0.0,1.0
2011-03-29,4.7,4.709,4.5,4.55,21800,4.7,4.709,4.5,4.55,21800,0.0,1.0
2011-03-30,4.5501,4.65,4.5,4.62,20800,4.5501,4.65,4.5,4.62,20800,0.0,1.0
2011-03-31,4.6,4.6,4.51,4.54,6800,4.6,4.6,4.51,4.54,6800,0.0,1.0
2011-04-01,4.68,4.7399,4.5,4.6,21100,4.68,4.7399,4.5,4.6,21100,0.0,1.0
2011-04-04,4.67,4.75,4.26,4.26,94500,4.67,4.75,4.26,4.26,94500,0.0,1.0
2011-04-05,4.73,4.73,4.68,4.68,13300,4.73,4.73,4.68,4.68,13300,0.0,1.0
2011-04-06,4.73,4.79,4.67,4.79,4100,4.73,4.79,4.67,4.79,4100,0.0,1.0
2011-04-07,4.74,4.76,4.72,4.76,25400,4.74,4.76,4.72,4.76,25400,0.0,1.0
2011-04-08,4.7,4.75,4.7,4.75,1200,4.7,4.75,4.7,4.75,1200,0.0,1.0
2011-04-11,4.74,4.75,4.7,4.7,5100,4.74,4.75,4.7,4.7,5100,0.0,1.0
2011-04-12,4.5,4.69,4.5,4.67,35200,4.5,4.69,4.5,4.67,35200,0.0,1.0
2011-04-13,4.39,4.61,4.37,4.59,12600,4.39,4.61,4.37,4.59,12600,0.0,1.0
2011-04-14,4.4101,4.61,4.32,4.41,11600,4.4101,4.61,4.32,4.41,11600,0.0,1.0
2011-04-15,4.43,4.5,4.41,4.46,4300,4.43,4.5,4.41,4.46,4300,0.0,1.0
2011-04-18,4.52,4.52,4.4,4.4,3500,4.52,4.52,4.4,4.4,3500,0.0,1.0
2011-04-19,4.73,4.73,4.45,4.49,18600,4.73,4.73,4.45,4.49,18600,0.0,1.0
2011-04-20,4.64,4.75,4.625,4.75,6100,4.64,4.75,4.625,4.75,6100,0.0,1.0
2011-04-21,4.66,4.66,4.57,4.65,6000,4.66,4.66,4.57,4.65,6000,0.0,1.0
2011-04-25,4.56,4.6,4.45,4.57,22800,4.56,4.6,4.45,4.57,22800,0.0,1.0
2011-04-26,4.6,4.6899,4.42,4.53,10100,4.6,4.6899,4.42,4.53,10100,0.0,1.0
2011-04-27,4.56,4.66,4.41,4.66,14000,4.56,4.66,4.41,4.66,14000,0.0,1.0
2011-04-28,4.46,4.65,4.23,4.47,59000,4.46,4.65,4.23,4.47,59000,0.0,1.0
2011-04-29,4.48,4.58,4.4056,4.41,22000,4.48,4.58,4.4056,4.41,22000,0.0,1.0
2011-05-02,4.3,4.45,4.3,4.31,29000,4.3,4.45,4.3,4.31,29000,0.0,1.0
2011-05-03,4.22,4.3,4.1,4.3,29000,4.22,4.3,4.1,4.3,29000,0.0,1.0
2011-05-04,4.22,4.27,4.14,4.21,23700,4.22,4.27,4.14,4.21,23700,0.0,1.0
2011-05-05,4.15,4.28,4.12,4.21,10300,4.15,4.28,4.12,4.21,10300,0.0,1.0
2011-05-06,4.25,4.25,4.14,4.14,57000,4.25,4.25,4.14,4.14,57000,0.0,1.0
2011-05-09,4.38,4.5599,4.19,4.19,29000,4.38,4.5599,4.19,4.19,29000,0.0,1.0
2011-05-10,4.56,4.64,4.41,4.41,12500,4.56,4.64,4.41,4.41,12500,0.0,1.0
2011-05-11,4.586,4.69,4.55,4.55,33400,4.586,4.69,4.55,4.55,33400,0.0,1.0
2011-05-12,4.57,4.59,4.5,4.59,21100,4.57,4.59,4.5,4.59,21100,0.0,1.0
2011-05-13,4.58,4.67,4.46,4.54,41000,4.58,4.67,4.46,4.54,41000,0.0,1.0
2011-05-16,4.4,4.61,4.4,4.61,10500,4.4,4.61,4.4,4.61,10500,0.0,1.0
2011-05-17,4.25,4.42,4.14,4.4,18000,4.25,4.42,4.14,4.4,18000,0.0,1.0
2011-05-18,4.25,4.28,4.18,4.18,15300,4.25,4.28,4.18,4.18,15300,0.0,1.0
2011-05-19,4.21,4.28,3.73,4.28,49200,4.21,4.28,3.73,4.28,49200,0.0,1.0
2011-05-20,4.27,4.28,4.21,4.21,22200,4.27,4.28,4.21,4.21,22200,0.0,1.0
2011-05-23,4.18,4.22,4.01,4.21,22600,4.18,4.22,4.01,4.21,22600,0.0,1.0
2011-05-24,4.21,4.36,4.14,4.16,30900,4.21,4.36,4.14,4.16,30900,0.0,1.0
2011-05-25,4.29,4.32,4.2,4.2,6700,4.29,4.32,4.2,4.2,6700,0.0,1.0
2011-05-26,4.24,4.4,4.12,4.26,14200,4.24,4.4,4.12,4.26,14200,0.0,1.0
2011-05-27,4.53,4.55,4.11,4.25,29200,4.53,4.55,4.11,4.25,29200,0.0,1.0
2011-05-31,4.48,4.58,4.4,4.53,24600,4.48,4.58,4.4,4.53,24600,0.0,1.0
2011-06-01,4.6527,4.69,4.38,4.47,37000,4.6527,4.69,4.38,4.47,37000,0.0,1.0
2011-06-02,4.59,4.85,4.55,4.61,82700,4.59,4.85,4.55,4.61,82700,0.0,1.0
2011-06-03,4.771,4.81,4.54,4.54,12000,4.771,4.81,4.54,4.54,12000,0.0,1.0
2011-06-06,4.75,4.87,4.61,4.79,27000,4.75,4.87,4.61,4.79,27000,0.0,1.0
2011-06-07,4.5991,4.68,4.55,4.6301,7900,4.5991,4.68,4.55,4.6301,7900,0.0,1.0
2011-06-08,4.36,4.5545,4.32,4.5545,33800,4.36,4.5545,4.32,4.5545,33800,0.0,1.0
2011-06-09,4.45,4.51,4.35,4.35,39600,4.45,4.51,4.35,4.35,39600,0.0,1.0
2011-06-10,4.3899,4.48,4.27,4.48,3800,4.3899,4.48,4.27,4.48,3800,0.0,1.0
2011-06-13,4.26,4.38,4.26,4.38,9700,4.26,4.38,4.26,4.38,9700,0.0,1.0
2011-06-14,4.15,4.27,4.05,4.25,16900,4.15,4.27,4.05,4.25,16900,0.0,1.0
2011-06-15,4.12,4.17,4.12,4.1501,6200,4.12,4.17,4.12,4.1501,6200,0.0,1.0
2011-06-16,4.17,4.18,4.15,4.16,4600,4.17,4.18,4.15,4.16,4600,0.0,1.0
2011-06-17,4.05,4.21,4.0,4.17,39700,4.05,4.21,4.0,4.17,39700,0.0,1.0
2011-06-20,4.5,4.5,4.03,4.03,9900,4.5,4.5,4.03,4.03,9900,0.0,1.0
2011-06-21,4.63,4.75,4.46,4.51,16300,4.63,4.75,4.46,4.51,16300,0.0,1.0
2011-06-22,4.61,4.65,4.4101,4.62,11300,4.61,4.65,4.4101,4.62,11300,0.0,1.0
2011-06-23,4.45,4.62,4.22,4.62,23500,4.45,4.62,4.22,4.62,23500,0.0,1.0
2011-06-24,4.55,4.55,4.36,4.4,5800,4.55,4.55,4.36,4.4,5800,0.0,1.0
2011-06-27,4.54,4.54,4.4402,4.4402,1300,4.54,4.54,4.4402,4.4402,1300,0.0,1.0
2011-06-28,4.53,4.5499,4.53,4.53,900,4.53,4.5499,4.53,4.53,900,0.0,1.0
2011-06-29,4.5,4.56,4.4309,4.52,10500,4.5,4.56,4.4309,4.52,10500,0.0,1.0
2011-06-30,4.65,4.7,4.51,4.55,12000,4.65,4.7,4.51,4.55,12000,0.0,1.0
2011-07-01,4.57,4.65,4.43,4.62,3000,4.57,4.65,4.43,4.62,3000,0.0,1.0
2011-07-05,4.57,4.69,4.36,4.51,27700,4.57,4.69,4.36,4.51,27700,0.0,1.0
2011-07-06,4.38,4.57,4.36,4.5,11100,4.38,4.57,4.36,4.5,11100,0.0,1.0
2011-07-07,4.48,4.68,4.351,4.46,8200,4.48,4.68,4.351,4.46,8200,0.0,1.0
2011-07-08,4.53,4.595,4.37,4.37,4300,4.53,4.595,4.37,4.37,4300,0.0,1.0
2011-07-11,4.47,4.58,4.425,4.46,6000,4.47,4.58,4.425,4.46,6000,0.0,1.0
2011-07-12,4.49,4.5,4.46,4.46,13200,4.49,4.5,4.46,4.46,13200,0.0,1.0
2011-07-13,4.56,4.59,4.4892,4.4892,10300,4.56,4.59,4.4892,4.4892,10300,0.0,1.0
2011-07-14,4.6196,4.67,4.48,4.48,28500,4.6196,4.67,4.48,4.48,28500,0.0,1.0
2011-07-15,4.7,4.7,4.476,4.63,25100,4.7,4.7,4.476,4.63,25100,0.0,1.0
2011-07-18,4.49,4.69,4.47,4.69,20000,4.49,4.69,4.47,4.69,20000,0.0,1.0
2011-07-19,4.42,4.61,4.35,4.51,15800,4.42,4.61,4.35,4.51,15800,0.0,1.0
2011-07-20,4.53,4.69,4.411,4.69,5700,4.53,4.69,4.411,4.69,5700,0.0,1.0
2011-07-21,4.58,4.75,4.44,4.45,29500,4.58,4.75,4.44,4.45,29500,0.0,1.0
2011-07-22,4.6,4.64,4.49,4.61,12100,4.6,4.64,4.49,4.61,12100,0.0,1.0
2011-07-25,4.95,5.0,4.51,4.52,108500,4.95,5.0,4.51,4.52,108500,0.0,1.0
2011-07-26,4.9301,5.03,4.8806,4.91,68000,4.9301,5.03,4.8806,4.91,68000,0.0,1.0
2011-07-27,4.92,5.02,4.765,5.02,25500,4.92,5.02,4.765,5.02,25500,0.0,1.0
2011-07-28,4.98,5.07,4.67,4.94,42800,4.98,5.07,4.67,4.94,42800,0.0,1.0
2011-07-29,4.861,4.98,4.86,4.93,4400,4.861,4.98,4.86,4.93,4400,0.0,1.0
2011-08-01,4.88,4.9901,4.88,4.89,16900,4.88,4.9901,4.88,4.89,16900,0.0,1.0
2011-08-02,4.93,4.93,4.77,4.86,15000,4.93,4.93,4.77,4.86,15000,0.0,1.0
2011-08-03,4.8,4.93,4.77,4.84,11800,4.8,4.93,4.77,4.84,11800,0.0,1.0
2011-08-04,4.4,4.73,4.2,4.61,40700,4.4,4.73,4.2,4.61,40700,0.0,1.0
2011-08-05,4.23,4.37,3.85,4.37,39800,4.23,4.37,3.85,4.37,39800,0.0,1.0
2011-08-08,4.12,4.3,3.75,3.95,38300,4.12,4.3,3.75,3.95,38300,0.0,1.0
2011-08-09,4.15,4.3,4.0,4.05,21800,4.15,4.3,4.0,4.05,21800,0.0,1.0
2011-08-10,4.2,4.3,4.01,4.15,176700,4.2,4.3,4.01,4.15,176700,0.0,1.0
2011-08-11,4.3,4.4,4.02,4.02,32300,4.3,4.4,4.02,4.02,32300,0.0,1.0
2011-08-12,4.4,4.45,4.31,4.31,17600,4.4,4.45,4.31,4.31,17600,0.0,1.0
2011-08-15,4.73,4.8,4.25,4.43,54300,4.73,4.8,4.25,4.43,54300,0.0,1.0
2011-08-16,4.69,4.74,4.46,4.62,13200,4.69,4.74,4.46,4.62,13200,0.0,1.0
2011-08-17,4.47,4.71,4.47,4.62,8100,4.47,4.71,4.47,4.62,8100,0.0,1.0
2011-08-18,4.61,4.75,4.26,4.26,27500,4.61,4.75,4.26,4.26,27500,0.0,1.0
2011-08-19,4.54,4.59,4.38,4.38,40400,4.54,4.59,4.38,4.38,40400,0.0,1.0
2011-08-22,4.85,4.85,4.62,4.66,102500,4.85,4.85,4.62,4.66,102500,0.0,1.0
2011-08-23,5.36,5.94,5.1,5.46,548100,5.36,5.94,5.1,5.46,548100,0.0,1.0
2011-08-24,5.5,5.55,5.25,5.4,63100,5.5,5.55,5.25,5.4,63100,0.0,1.0
2011-08-25,5.53,5.68,5.51,5.6,80300,5.53,5.68,5.51,5.6,80300,0.0,1.0
2011-08-26,5.39,5.56,5.08,5.55,122000,5.39,5.56,5.08,5.55,122000,0.0,1.0
2011-08-29,5.45,5.5001,5.41,5.43,65800,5.45,5.5001,5.41,5.43,65800,0.0,1.0
2011-08-30,5.4,5.5,5.35,5.45,39600,5.4,5.5,5.35,5.45,39600,0.0,1.0
2011-08-31,5.43,5.45,5.35,5.38,23000,5.43,5.45,5.35,5.38,23000,0.0,1.0
2011-09-01,5.39,5.44,5.27,5.44,25900,5.39,5.44,5.27,5.44,25900,0.0,1.0
2011-09-02,5.4,5.5,5.26,5.28,58400,5.4,5.5,5.26,5.28,58400,0.0,1.0
2011-09-06,5.1,5.26,5.1,5.26,26000,5.1,5.26,5.1,5.26,26000,0.0,1.0
2011-09-07,5.14,5.34,5.06,5.33,32400,5.14,5.34,5.06,5.33,32400,0.0,1.0
2011-09-08,5.23,5.23,5.06,5.06,10000,5.23,5.23,5.06,5.06,10000,0.0,1.0
2011-09-09,5.11,5.36,4.621,5.36,67400,5.11,5.36,4.621,5.36,67400,0.0,1.0
2011-09-12,5.12,5.18,5.02,5.16,8000,5.12,5.18,5.02,5.16,8000,0.0,1.0
2011-09-13,5.05,5.35,5.05,5.1368,35900,5.05,5.35,5.05,5.1368,35900,0.0,1.0
2011-09-14,5.18,5.32,5.08,5.32,8700,5.18,5.32,5.08,5.32,8700,0.0,1.0
2011-09-15,5.27,5.34,5.07,5.17,25600,5.27,5.34,5.07,5.17,25600,0.0,1.0
2011-09-16,5.19,5.36,5.05,5.28,31600,5.19,5.36,5.05,5.28,31600,0.0,1.0
2011-09-19,5.15,5.18,5.07,5.18,9700,5.15,5.18,5.07,5.18,9700,0.0,1.0
2011-09-20,5.13,5.15,5.05,5.15,14300,5.13,5.15,5.05,5.15,14300,0.0,1.0
2011-09-21,5.01,5.14,5.0,5.14,4500,5.01,5.14,5.0,5.14,4500,0.0,1.0
2011-09-22,4.8,5.05,4.8,4.9,32700,4.8,5.05,4.8,4.9,32700,0.0,1.0
2011-09-23,4.6899,4.93,4.52,4.79,13200,4.6899,4.93,4.52,4.79,13200,0.0,1.0
2011-09-26,4.79,4.8,4.51,4.77,24400,4.79,4.8,4.51,4.77,24400,0.0,1.0
2011-09-27,4.8,4.97,4.75,4.97,3800,4.8,4.97,4.75,4.97,3800,0.0,1.0
2011-09-28,4.89,4.96,4.83,4.83,3300,4.89,4.96,4.83,4.83,3300,0.0,1.0
2011-09-29,5.05,5.15,4.94,4.94,6300,5.05,5.15,4.94,4.94,6300,0.0,1.0
2011-09-30,5.073,5.13,5.01,5.08,4500,5.073,5.13,5.01,5.08,4500,0.0,1.0
2011-10-03,4.8,5.15,4.74,5.0,14900,4.8,5.15,4.74,5.0,14900,0.0,1.0
2011-10-04,4.71,4.89,4.39,4.75,20900,4.71,4.89,4.39,4.75,20900,0.0,1.0
2011-10-05,4.68,4.72,4.59,4.67,4300,4.68,4.72,4.59,4.67,4300,0.0,1.0
2011-10-06,4.605,4.9499,4.57,4.68,26800,4.605,4.9499,4.57,4.68,26800,0.0,1.0
2011-10-07,4.53,4.64,4.45,4.51,7700,4.53,4.64,4.45,4.51,7700,0.0,1.0
2011-10-10,4.59,4.79,4.49,4.79,7100,4.59,4.79,4.49,4.79,7100,0.0,1.0
2011-10-11,4.49,4.7,4.2,4.58,37600,4.49,4.7,4.2,4.58,37600,0.0,1.0
2011-10-12,4.71,4.94,4.5,4.55,18900,4.71,4.94,4.5,4.55,18900,0.0,1.0
2011-10-13,4.73,4.96,4.62,4.74,54300,4.73,4.96,4.62,4.74,54300,0.0,1.0
2011-10-14,4.83,4.87,4.73,4.87,7800,4.83,4.87,4.73,4.87,7800,0.0,1.0
2011-10-17,4.92,5.1,4.7,4.87,14600,4.92,5.1,4.7,4.87,14600,0.0,1.0
2011-10-18,4.99,5.08,4.91,4.95,12000,4.99,5.08,4.91,4.95,12000,0.0,1.0
2011-10-19,5.04,5.05,4.94,4.95,8300,5.04,5.05,4.94,4.95,8300,0.0,1.0
2011-10-20,5.02,5.08,4.954,5.02,32200,5.02,5.08,4.954,5.02,32200,0.0,1.0
2011-10-21,5.0499,5.05,5.0,5.02,15200,5.0499,5.05,5.0,5.02,15200,0.0,1.0
2011-10-24,5.03,5.05,5.001,5.03,3000,5.03,5.05,5.001,5.03,3000,0.0,1.0
2011-10-25,5.02,5.06,4.86,5.05,15600,5.02,5.06,4.86,5.05,15600,0.0,1.0
2011-10-26,4.98,5.05,4.9412,5.04,12300,4.98,5.05,4.9412,5.04,12300,0.0,1.0
2011-10-27,5.02,5.05,4.9,5.05,9000,5.02,5.05,4.9,5.05,9000,0.0,1.0
2011-10-28,5.2,5.4,4.97,4.97,51500,5.2,5.4,4.97,4.97,51500,0.0,1.0
2011-10-31,5.49,5.77,5.34,5.3999,160200,5.49,5.77,5.34,5.3999,160200,0.0,1.0
2011-11-01,5.55,5.55,5.22,5.36,40300,5.55,5.55,5.22,5.36,40300,0.0,1.0
2011-11-02,5.48,5.5999,5.27,5.56,36900,5.48,5.5999,5.27,5.56,36900,0.0,1.0
2011-11-03,5.4,5.47,5.31,5.46,14300,5.4,5.47,5.31,5.46,14300,0.0,1.0
2011-11-04,5.4292,5.46,5.33,5.33,5900,5.4292,5.46,5.33,5.33,5900,0.0,1.0
2011-11-07,5.7399,5.85,5.4,5.42,69000,5.7399,5.85,5.4,5.42,69000,0.0,1.0
2011-11-08,5.86,5.89,5.7,5.84,81200,5.86,5.89,5.7,5.84,81200,0.0,1.0
2011-11-09,5.87,5.91,5.578,5.74,20600,5.87,5.91,5.578,5.74,20600,0.0,1.0
2011-11-10,6.05,6.34,5.85,5.87,153800,6.05,6.34,5.85,5.87,153800,0.0,1.0
2011-11-11,5.95,6.09,5.875,6.09,31600,5.95,6.09,5.875,6.09,31600,0.0,1.0
2011-11-14,5.82,6.0,5.72,5.89,30700,5.82,6.0,5.72,5.89,30700,0.0,1.0
2011-11-15,5.9,6.0,5.34,5.34,26600,5.9,6.0,5.34,5.34,26600,0.0,1.0
2011-11-16,5.85,5.9,5.51,5.51,21500,5.85,5.9,5.51,5.51,21500,0.0,1.0
2011-11-17,6.0,6.0,5.771,5.89,39800,6.0,6.0,5.771,5.89,39800,0.0,1.0
2011-11-18,5.87,6.0,5.71,5.98,18100,5.87,6.0,5.71,5.98,18100,0.0,1.0
2011-11-21,5.69,5.79,5.55,5.79,13300,5.69,5.79,5.55,5.79,13300,0.0,1.0
2011-11-22,5.14,5.61,4.74,5.61,59900,5.14,5.61,4.74,5.61,59900,0.0,1.0
2011-11-23,5.27,5.28,5.0,5.0,29400,5.27,5.28,5.0,5.0,29400,0.0,1.0
2011-11-25,5.25,5.39,5.1908,5.3355,2800,5.25,5.39,5.1908,5.3355,2800,0.0,1.0
2011-11-28,5.21,5.4,5.18,5.39,6700,5.21,5.4,5.18,5.39,6700,0.0,1.0
2011-11-29,5.19,5.28,5.05,5.15,37300,5.19,5.28,5.05,5.15,37300,0.0,1.0
2011-11-30,5.23,5.52,5.11,5.2,34500,5.23,5.52,5.11,5.2,34500,0.0,1.0
2011-12-01,5.36,5.36,5.21,5.23,5400,5.36,5.36,5.21,5.23,5400,0.0,1.0
2011-12-02,5.28,5.36,5.24,5.36,18300,5.28,5.36,5.24,5.36,18300,0.0,1.0
2011-12-05,5.32,5.44,5.28,5.28,7500,5.32,5.44,5.28,5.28,7500,0.0,1.0
2011-12-06,5.24,5.39,5.1499,5.1801,25000,5.24,5.39,5.1499,5.1801,25000,0.0,1.0
2011-12-07,5.19,5.25,5.11,5.19,19400,5.19,5.25,5.11,5.19,19400,0.0,1.0
2011-12-08,4.94,5.2,4.94,5.16,15600,4.94,5.2,4.94,5.16,15600,0.0,1.0
2011-12-09,5.08,5.13,4.98,5.0,18800,5.08,5.13,4.98,5.0,18800,0.0,1.0
2011-12-12,5.0299,5.05,4.97,5.05,29700,5.0299,5.05,4.97,5.05,29700,0.0,1.0
2011-12-13,4.83,5.01,4.55,4.95,125400,4.83,5.01,4.55,4.95,125400,0.0,1.0
2011-12-14,5.03,5.1,4.63,4.73,32900,5.03,5.1,4.63,4.73,32900,0.0,1.0
2011-12-15,5.03,5.15,4.81,5.03,13400,5.03,5.15,4.81,5.03,13400,0.0,1.0
2011-12-16,4.98,5.11,4.98,5.01,5400,4.98,5.11,4.98,5.01,5400,0.0,1.0
2011-12-19,4.89,5.07,4.89,4.96,38200,4.89,5.07,4.89,4.96,38200,0.0,1.0
2011-12-20,4.867,4.95,4.8,4.95,11300,4.867,4.95,4.8,4.95,11300,0.0,1.0
2011-12-21,4.79,4.91,4.74,4.91,6000,4.79,4.91,4.74,4.91,6000,0.0,1.0
2011-12-22,4.87,4.95,4.74,4.74,15900,4.87,4.95,4.74,4.74,15900,0.0,1.0
2011-12-23,4.86,4.92,4.75,4.81,28000,4.86,4.92,4.75,4.81,28000,0.0,1.0
2011-12-27,4.71,4.84,4.71,4.75,3100,4.71,4.84,4.71,4.75,3100,0.0,1.0
2011-12-28,4.8035,4.9,4.7,4.71,12900,4.8035,4.9,4.7,4.71,12900,0.0,1.0
2011-12-29,4.7,4.81,4.61,4.81,59100,4.7,4.81,4.61,4.81,59100,0.0,1.0
2011-12-30,4.73,4.74,4.69,4.69,5600,4.73,4.74,4.69,4.69,5600,0.0,1.0
2012-01-03,4.57,4.92,4.57,4.78,868500,4.57,4.92,4.57,4.78,868500,0.0,1.0
2012-01-04,4.94,4.95,4.57,4.57,54000,4.94,4.95,4.57,4.57,54000,0.0,1.0
2012-01-05,4.93,4.93,4.681,4.91,11300,4.93,4.93,4.681,4.91,11300,0.0,1.0
2012-01-06,4.91,4.93,4.8272,4.92,7800,4.91,4.93,4.8272,4.92,7800,0.0,1.0
2012-01-09,4.99,5.03,4.8,4.9,9200,4.99,5.03,4.8,4.9,9200,0.0,1.0
2012-01-10,5.3,5.47,5.16,5.17,32100,5.3,5.47,5.16,5.17,32100,0.0,1.0
2012-01-11,5.39,5.45,5.3,5.33,10500,5.39,5.45,5.3,5.33,10500,0.0,1.0
2012-01-12,5.4,5.46,5.3,5.39,9200,5.4,5.46,5.3,5.39,9200,0.0,1.0
2012-01-13,5.49,5.49,5.13,5.13,9100,5.49,5.49,5.13,5.13,9100,0.0,1.0
2012-01-17,5.4,5.57,5.36,5.55,19100,5.4,5.57,5.36,5.55,19100,0.0,1.0
2012-01-18,5.54,5.59,5.39,5.4,12300,5.54,5.59,5.39,5.4,12300,0.0,1.0
2012-01-19,5.23,5.59,5.09,5.59,27700,5.23,5.59,5.09,5.59,27700,0.0,1.0
2012-01-20,5.36,5.5,5.27,5.27,12400,5.36,5.5,5.27,5.27,12400,0.0,1.0
2012-01-23,5.39,5.435,5.26,5.43,18400,5.39,5.435,5.26,5.43,18400,0.0,1.0
2012-01-24,5.3,5.4,5.25,5.37,4700,5.3,5.4,5.25,5.37,4700,0.0,1.0
2012-01-25,5.08,5.34,5.03,5.33,29600,5.08,5.34,5.03,5.33,29600,0.0,1.0
2012-01-26,5.09,5.2,4.89,5.11,17500,5.09,5.2,4.89,5.11,17500,0.0,1.0
2012-01-27,5.06,5.16,4.83,4.99,15700,5.06,5.16,4.83,4.99,15700,0.0,1.0
2012-01-30,5.03,5.2,5.03,5.09,7400,5.03,5.2,5.03,5.09,7400,0.0,1.0
2012-01-31,5.15,5.2,5.057,5.07,159100,5.15,5.2,5.057,5.07,159100,0.0,1.0
2012-02-01,5.2,5.3,5.1045,5.2,15300,5.2,5.3,5.1045,5.2,15300,0.0,1.0
2012-02-02,5.4,5.4,5.2,5.2,20000,5.4,5.4,5.2,5.2,20000,0.0,1.0
2012-02-03,5.56,5.629,5.4,5.4,78000,5.56,5.629,5.4,5.4,78000,0.0,1.0
2012-02-06,5.59,5.859,5.5,5.72,87600,5.59,5.859,5.5,5.72,87600,0.0,1.0
2012-02-07,5.53,5.75,5.04,5.47,35600,5.53,5.75,5.04,5.47,35600,0.0,1.0
2012-02-08,5.55,5.62,5.53,5.56,12900,5.55,5.62,5.53,5.56,12900,0.0,1.0
2012-02-09,5.33,5.67,5.33,5.67,9700,5.33,5.67,5.33,5.67,9700,0.0,1.0
2012-02-10,5.38,5.49,5.31,5.32,5600,5.38,5.49,5.31,5.32,5600,0.0,1.0
2012-02-13,5.25,5.44,5.25,5.42,49600,5.25,5.44,5.25,5.42,49600,0.0,1.0
2012-02-14,5.51,5.58,5.25,5.25,7200,5.51,5.58,5.25,5.25,7200,0.0,1.0
2012-02-15,5.4,5.55,5.29,5.54,17800,5.4,5.55,5.29,5.54,17800,0.0,1.0
2012-02-16,5.31,5.59,5.29,5.38,21500,5.31,5.59,5.29,5.38,21500,0.0,1.0
2012-02-17,6.0,6.08,5.3,5.33,141000,6.0,6.08,5.3,5.33,141000,0.0,1.0
2012-02-21,6.3,6.475,6.03,6.1,92400,6.3,6.475,6.03,6.1,92400,0.0,1.0
2012-02-22,6.09,6.33,5.97,6.33,17800,6.09,6.33,5.97,6.33,17800,0.0,1.0
2012-02-23,6.12,6.35,6.0783,6.08,22200,6.12,6.35,6.0783,6.08,22200,0.0,1.0
2012-02-24,6.13,6.25,6.11,6.16,22100,6.13,6.25,6.11,6.16,22100,0.0,1.0
2012-02-27,6.11,6.39,6.0422,6.15,29900,6.11,6.39,6.0422,6.15,29900,0.0,1.0
2012-02-28,6.09,6.17,6.0816,6.13,11400,6.09,6.17,6.0816,6.13,11400,0.0,1.0
2012-02-29,6.16,6.43,5.86,6.12,386300,6.16,6.43,5.86,6.12,386300,0.0,1.0
2012-03-01,6.34,6.37,6.04,6.2,52600,6.34,6.37,6.04,6.2,52600,0.0,1.0
2012-03-02,5.62,6.48,5.27,5.33,71100,5.62,6.48,5.27,5.33,71100,0.0,1.0
2012-03-05,5.97,6.2,5.68,5.68,41700,5.97,6.2,5.68,5.68,41700,0.0,1.0
2012-03-06,5.83,5.98,5.63,5.96,19500,5.83,5.98,5.63,5.96,19500,0.0,1.0
2012-03-07,6.0,6.0,5.8,5.88,25000,6.0,6.0,5.8,5.88,25000,0.0,1.0
2012-03-08,6.1,6.2,5.92,5.98,94000,6.1,6.2,5.92,5.98,94000,0.0,1.0
2012-03-09,5.99,6.2,5.91,6.2,18000,5.99,6.2,5.91,6.2,18000,0.0,1.0
2012-03-12,5.99,6.18,5.85,5.97,21300,5.99,6.18,5.85,5.97,21300,0.0,1.0
2012-03-13,6.06,6.07,5.91,5.91,8400,6.06,6.07,5.91,5.91,8400,0.0,1.0
2012-03-14,6.02,6.06,5.9001,6.01,3100,6.02,6.06,5.9001,6.01,3100,0.0,1.0
2012-03-15,5.92,6.0,5.88,5.88,6900,5.92,6.0,5.88,5.88,6900,0.0,1.0
2012-03-16,5.8,6.03,5.8,5.95,12400,5.8,6.03,5.8,5.95,12400,0.0,1.0
2012-03-19,5.8,5.99,5.8,5.83,7100,5.8,5.99,5.8,5.83,7100,0.0,1.0
2012-03-20,5.65,5.8,5.57,5.8,12400,5.65,5.8,5.57,5.8,12400,0.0,1.0
2012-03-21,5.66,5.75,5.55,5.55,8000,5.66,5.75,5.55,5.55,8000,0.0,1.0
2012-03-22,5.79,5.86,5.56,5.66,12500,5.79,5.86,5.56,5.66,12500,0.0,1.0
2012-03-23,5.86,6.0,5.63,5.82,29200,5.86,6.0,5.63,5.82,29200,0.0,1.0
2012-03-26,5.93,6.0,5.89,5.9,7200,5.93,6.0,5.89,5.9,7200,0.0,1.0
2012-03-27,5.8401,6.0,5.81,5.92,11600,5.8401,6.0,5.81,5.92,11600,0.0,1.0
2012-03-28,5.9,5.98,5.88,5.88,3400,5.9,5.98,5.88,5.88,3400,0.0,1.0
2012-03-29,5.93,5.99,5.86,5.86,4700,5.93,5.99,5.86,5.86,4700,0.0,1.0
2012-03-30,5.98,6.0,5.9,5.93,68500,5.98,6.0,5.9,5.93,68500,0.0,1.0
2012-04-02,6.03,6.2,5.92,5.92,23700,6.03,6.2,5.92,5.92,23700,0.0,1.0
2012-04-03,6.08,6.2108,6.01,6.06,23600,6.08,6.2108,6.01,6.06,23600,0.0,1.0
2012-04-04,6.01,6.05,5.95,6.02,7500,6.01,6.05,5.95,6.02,7500,0.0,1.0
2012-04-05,5.92,6.13,5.85,6.13,8300,5.92,6.13,5.85,6.13,8300,0.0,1.0
2012-04-09,5.98,6.14,5.9,5.9,4500,5.98,6.14,5.9,5.9,4500,0.0,1.0
2012-04-10,6.04,6.1,5.91,5.97,24100,6.04,6.1,5.91,5.97,24100,0.0,1.0
2012-04-11,6.0,6.14,5.9701,6.06,4000,6.0,6.14,5.9701,6.06,4000,0.0,1.0
2012-04-12,6.05,6.25,5.98,5.98,56400,6.05,6.25,5.98,5.98,56400,0.0,1.0
2012-04-13,6.03,6.05,5.96,6.0,29600,6.03,6.05,5.96,6.0,29600,0.0,1.0
2012-04-16,5.93,6.06,5.92,6.02,19600,5.93,6.06,5.92,6.02,19600,0.0,1.0
2012-04-17,6.03,6.03,5.94,5.98,8000,6.03,6.03,5.94,5.98,8000,0.0,1.0
2012-04-18,6.14,6.15,5.98,5.98,7700,6.14,6.15,5.98,5.98,7700,0.0,1.0
2012-04-19,6.15,6.25,6.08,6.1,9600,6.15,6.25,6.08,6.1,9600,0.0,1.0
2012-04-20,6.29,6.59,6.15,6.24,115000,6.29,6.59,6.15,6.24,115000,0.0,1.0
2012-04-23,6.18,6.39,6.15,6.3,54200,6.18,6.39,6.15,6.3,54200,0.0,1.0
2012-04-24,6.09,6.2,5.92,6.18,14300,6.09,6.2,5.92,6.18,14300,0.0,1.0
2012-04-25,6.01,6.2799,5.96,6.12,9900,6.01,6.2799,5.96,6.12,9900,0.0,1.0
2012-04-26,6.18,6.32,6.01,6.03,8700,6.18,6.32,6.01,6.03,8700,0.0,1.0
2012-04-27,6.39,6.5,5.93,6.17,43300,6.39,6.5,5.93,6.17,43300,0.0,1.0
2012-04-30,6.06,6.39,5.9007,6.37,43000,6.06,6.39,5.9007,6.37,43000,0.0,1.0
2012-05-01,5.95,6.28,5.85,6.09,26000,5.95,6.28,5.85,6.09,26000,0.0,1.0
2012-05-02,6.14,6.23,5.66,5.92,25400,6.14,6.23,5.66,5.92,25400,0.0,1.0
2012-05-03,6.08,6.24,5.8,6.01,49000,6.08,6.24,5.8,6.01,49000,0.0,1.0
2012-05-04,6.03,6.1684,5.95,6.15,30300,6.03,6.1684,5.95,6.15,30300,0.0,1.0
2012-05-07,5.57,6.0,5.57,5.95,54000,5.57,6.0,5.57,5.95,54000,0.0,1.0
2012-05-08,4.55,5.67,4.51,5.52,324500,4.55,5.67,4.51,5.52,324500,0.0,1.0
2012-05-09,4.51,4.77,4.41,4.51,124000,4.51,4.77,4.41,4.51,124000,0.0,1.0
2012-05-10,4.54,4.68,4.51,4.56,45000,4.54,4.68,4.51,4.56,45000,0.0,1.0
2012-05-11,4.45,4.68,4.41,4.55,38600,4.45,4.68,4.41,4.55,38600,0.0,1.0
2012-05-14,4.41,4.52,4.33,4.4,23500,4.41,4.52,4.33,4.4,23500,0.0,1.0
2012-05-15,3.97,4.43,3.95,4.35,219000,3.97,4.43,3.95,4.35,219000,0.0,1.0
2012-05-16,4.08,4.3,4.01,4.01,130000,4.08,4.3,4.01,4.01,130000,0.0,1.0
2012-05-17,4.02,4.19,3.81,4.11,42600,4.02,4.19,3.81,4.11,42600,0.0,1.0
2012-05-18,4.04,4.22,4.0,4.22,20300,4.04,4.22,4.0,4.22,20300,0.0,1.0
2012-05-21,4.03,4.06,3.97,4.06,18200,4.03,4.06,3.97,4.06,18200,0.0,1.0
2012-05-22,4.2,4.25,3.97,4.01,50000,4.2,4.25,3.97,4.01,50000,0.0,1.0
2012-05-23,4.32,4.41,4.11,4.14,52000,4.32,4.41,4.11,4.14,52000,0.0,1.0
2012-05-24,4.39,4.55,4.23,4.37,61700,4.39,4.55,4.23,4.37,61700,0.0,1.0
2012-05-25,4.66,4.74,4.39,4.43,18400,4.66,4.74,4.39,4.43,18400,0.0,1.0
2012-05-29,4.47,4.7,4.43,4.7,43500,4.47,4.7,4.43,4.7,43500,0.0,1.0
2012-05-30,4.38,4.54,4.32,4.54,46200,4.38,4.54,4.32,4.54,46200,0.0,1.0
2012-05-31,4.2,4.53,4.11,4.31,100200,4.2,4.53,4.11,4.31,100200,0.0,1.0
2012-06-01,4.35,4.45,4.1925,4.21,27900,4.35,4.45,4.1925,4.21,27900,0.0,1.0
2012-06-04,4.04,4.53,3.955,4.37,91100,4.04,4.53,3.955,4.37,91100,0.0,1.0
2012-06-05,4.07,4.29,4.03,4.03,33200,4.07,4.29,4.03,4.03,33200,0.0,1.0
2012-06-06,4.18,4.29,4.08,4.11,93500,4.18,4.29,4.08,4.11,93500,0.0,1.0
2012-06-07,4.35,4.51,4.16,4.32,36300,4.35,4.51,4.16,4.32,36300,0.0,1.0
2012-06-08,4.46,4.5,4.23,4.32,33200,4.46,4.5,4.23,4.32,33200,0.0,1.0
2012-06-11,4.17,4.59,4.1,4.45,30100,4.17,4.59,4.1,4.45,30100,0.0,1.0
2012-06-12,4.2,4.43,4.15,4.22,41400,4.2,4.43,4.15,4.22,41400,0.0,1.0
2012-06-13,4.22,4.59,4.18,4.2,29700,4.22,4.59,4.18,4.2,29700,0.0,1.0
2012-06-14,4.31,4.45,4.21,4.24,28800,4.31,4.45,4.21,4.24,28800,0.0,1.0
2012-06-15,4.48,4.48,4.29,4.34,31200,4.48,4.48,4.29,4.34,31200,0.0,1.0
2012-06-18,4.56,4.59,4.47,4.59,8800,4.56,4.59,4.47,4.59,8800,0.0,1.0
2012-06-19,4.94,5.17,4.49,4.6,39300,4.94,5.17,4.49,4.6,39300,0.0,1.0
2012-06-20,4.78,4.96,4.67,4.95,18000,4.78,4.96,4.67,4.95,18000,0.0,1.0
2012-06-21,4.54,4.78,4.27,4.78,21400,4.54,4.78,4.27,4.78,21400,0.0,1.0
2012-06-22,4.67,4.86,4.55,4.63,12400,4.67,4.86,4.55,4.63,12400,0.0,1.0
2012-06-25,4.32,4.74,4.2,4.67,22400,4.32,4.74,4.2,4.67,22400,0.0,1.0
2012-06-26,4.44,4.74,4.305,4.74,2600,4.44,4.74,4.305,4.74,2600,0.0,1.0
2012-06-27,4.37,4.5,4.3,4.3,47800,4.37,4.5,4.3,4.3,47800,0.0,1.0
2012-06-28,4.39,4.47,4.36,4.47,1800,4.39,4.47,4.36,4.47,1800,0.0,1.0
2012-06-29,4.375,4.41,4.35,4.4,115400,4.375,4.41,4.35,4.4,115400,0.0,1.0
2012-07-02,4.38,4.49,4.1,4.4,27300,4.38,4.49,4.1,4.4,27300,0.0,1.0
2012-07-03,4.4,4.71,4.37,4.42,16000,4.4,4.71,4.37,4.42,16000,0.0,1.0
2012-07-05,4.38,4.61,4.35,4.43,25700,4.38,4.61,4.35,4.43,25700,0.0,1.0
2012-07-06,4.36,4.55,4.35,4.44,33200,4.36,4.55,4.35,4.44,33200,0.0,1.0
2012-07-09,4.33,4.53,4.28,4.53,15900,4.33,4.53,4.28,4.53,15900,0.0,1.0
2012-07-10,4.23,4.57,4.23,4.49,11400,4.23,4.57,4.23,4.49,11400,0.0,1.0
2012-07-11,4.26,4.44,4.25,4.26,29600,4.26,4.44,4.25,4.26,29600,0.0,1.0
2012-07-12,4.37,4.46,4.26,4.37,317700,4.37,4.46,4.26,4.37,317700,0.0,1.0
2012-07-13,4.38,4.5,4.295,4.48,13800,4.38,4.5,4.295,4.48,13800,0.0,1.0
2012-07-16,4.35,4.44,4.34,4.41,81900,4.35,4.44,4.34,4.41,81900,0.0,1.0
2012-07-17,4.39,4.45,4.3,4.44,29100,4.39,4.45,4.3,4.44,29100,0.0,1.0
2012-07-18,4.35,4.44,4.35,4.44,5900,4.35,4.44,4.35,4.44,5900,0.0,1.0
2012-07-19,4.39,4.57,4.38,4.49,5500,4.39,4.57,4.38,4.49,5500,0.0,1.0
2012-07-20,4.35,4.44,4.35,4.44,146500,4.35,4.44,4.35,4.44,146500,0.0,1.0
2012-07-23,4.35,4.3705,4.32,4.32,3000,4.35,4.3705,4.32,4.32,3000,0.0,1.0
2012-07-24,4.33,4.43,4.32,4.43,11400,4.33,4.43,4.32,4.43,11400,0.0,1.0
2012-07-25,4.26,4.42,4.25,4.42,29800,4.26,4.42,4.25,4.42,29800,0.0,1.0
2012-07-26,4.27,4.42,4.27,4.42,2500,4.27,4.42,4.27,4.42,2500,0.0,1.0
2012-07-27,4.27,4.44,4.27,4.33,5300,4.27,4.44,4.27,4.33,5300,0.0,1.0
2012-07-30,4.3,4.4,4.3,4.3001,14100,4.3,4.4,4.3,4.3001,14100,0.0,1.0
2012-07-31,4.3,4.44,4.28,4.28,13900,4.3,4.44,4.28,4.28,13900,0.0,1.0
2012-08-01,4.28,4.35,4.25,4.35,4000,4.28,4.35,4.25,4.35,4000,0.0,1.0
2012-08-02,4.23,4.3,4.23,4.3,4100,4.23,4.3,4.23,4.3,4100,0.0,1.0
2012-08-03,4.29,4.4,4.2625,4.285,29000,4.29,4.4,4.2625,4.285,29000,0.0,1.0
2012-08-06,4.36,4.44,4.28,4.34,53400,4.36,4.44,4.28,4.34,53400,0.0,1.0
2012-08-07,4.29,4.43,4.25,4.352,52800,4.29,4.43,4.25,4.352,52800,0.0,1.0
2012-08-08,4.3,4.5,4.25,4.36,32100,4.3,4.5,4.25,4.36,32100,0.0,1.0
2012-08-09,4.27,4.45,4.27,4.27,29300,4.27,4.45,4.27,4.27,29300,0.0,1.0
2012-08-10,4.32,4.33,4.27,4.32,17800,4.32,4.33,4.27,4.32,17800,0.0,1.0
2012-08-13,4.38,4.39,4.27,4.3,15800,4.38,4.39,4.27,4.3,15800,0.0,1.0
2012-08-14,4.42,4.55,4.32,4.5,15600,4.42,4.55,4.32,4.5,15600,0.0,1.0
2012-08-15,4.44,4.5,4.38,4.4,21700,4.44,4.5,4.38,4.4,21700,0.0,1.0
2012-08-16,4.58,4.9,4.43,4.43,17000,4.58,4.9,4.43,4.43,17000,0.0,1.0
2012-08-17,4.51,4.68,4.3394,4.6,12700,4.51,4.68,4.3394,4.6,12700,0.0,1.0
2012-08-20,4.86,4.98,4.36,4.51,24100,4.86,4.98,4.36,4.51,24100,0.0,1.0
2012-08-21,4.66,5.0111,4.53,4.85,33000,4.66,5.0111,4.53,4.85,33000,0.0,1.0
2012-08-22,4.77,4.92,4.51,4.64,13100,4.77,4.92,4.51,4.64,13100,0.0,1.0
2012-08-23,4.71,4.81,4.7,4.81,6700,4.71,4.81,4.7,4.81,6700,0.0,1.0
2012-08-24,4.67,4.75,4.67,4.67,5600,4.67,4.75,4.67,4.67,5600,0.0,1.0
2012-08-27,4.76,5.05,4.76,5.05,7400,4.76,5.05,4.76,5.05,7400,0.0,1.0
2012-08-28,4.76,4.93,4.7,4.72,4500,4.76,4.93,4.7,4.72,4500,0.0,1.0
2012-08-29,4.75,4.93,4.72,4.93,16100,4.75,4.93,4.72,4.93,16100,0.0,1.0
2012-08-30,4.92,4.95,4.69,4.69,16600,4.92,4.95,4.69,4.69,16600,0.0,1.0
2012-08-31,4.98,5.02,4.89,4.95,13100,4.98,5.02,4.89,4.95,13100,0.0,1.0
2012-09-04,5.079,5.079,4.96,4.99,22300,5.079,5.079,4.96,4.99,22300,0.0,1.0
2012-09-05,5.09,5.13,5.01,5.05,18000,5.09,5.13,5.01,5.05,18000,0.0,1.0
2012-09-06,5.04,5.25,4.95,5.1,45500,5.04,5.25,4.95,5.1,45500,0.0,1.0
2012-09-07,5.0,5.239,4.99,4.99,15300,5.0,5.239,4.99,4.99,15300,0.0,1.0
2012-09-10,5.17,5.18,4.88,4.88,39900,5.17,5.18,4.88,4.88,39900,0.0,1.0
2012-09-11,5.15,5.24,5.0,5.15,19200,5.15,5.24,5.0,5.15,19200,0.0,1.0
2012-09-12,5.13,5.16,5.0,5.15,5200,5.13,5.16,5.0,5.15,5200,0.0,1.0
2012-09-13,5.15,5.19,5.05,5.15,14800,5.15,5.19,5.05,5.15,14800,0.0,1.0
2012-09-14,5.145,5.17,5.0,5.11,21700,5.145,5.17,5.0,5.11,21700,0.0,1.0
2012-09-17,5.16,5.17,5.1,5.15,14200,5.16,5.17,5.1,5.15,14200,0.0,1.0
2012-09-18,5.13,5.19,5.1,5.15,21500,5.13,5.19,5.1,5.15,21500,0.0,1.0
2012-09-19,5.26,5.33,5.12,5.15,12300,5.26,5.33,5.12,5.15,12300,0.0,1.0
2012-09-20,5.27,5.35,5.26,5.26,13900,5.27,5.35,5.26,5.26,13900,0.0,1.0
2012-09-21,5.51,5.51,5.07,5.32,23300,5.51,5.51,5.07,5.32,23300,0.0,1.0
2012-09-24,5.61,5.75,5.45,5.59,9000,5.61,5.75,5.45,5.59,9000,0.0,1.0
2012-09-25,5.6,5.75,5.53,5.64,22200,5.6,5.75,5.53,5.64,22200,0.0,1.0
2012-09-26,5.47,5.67,5.32,5.65,7800,5.47,5.67,5.32,5.65,7800,0.0,1.0
2012-09-27,5.6,5.7,5.3,5.3,11600,5.6,5.7,5.3,5.3,11600,0.0,1.0
2012-09-28,5.76,5.76,5.67,5.73,12100,5.76,5.76,5.67,5.73,12100,0.0,1.0
2012-10-01,5.86,5.87,5.47,5.72,76000,5.86,5.87,5.47,5.72,76000,0.0,1.0
2012-10-02,5.85,5.91,5.75,5.9,34300,5.85,5.91,5.75,5.9,34300,0.0,1.0
2012-10-03,5.85,6.0,5.75,5.75,19200,5.85,6.0,5.75,5.75,19200,0.0,1.0
2012-10-04,6.01,6.1,5.75,5.75,28300,6.01,6.1,5.75,5.75,28300,0.0,1.0
2012-10-05,6.04,6.0987,5.99,6.0987,18800,6.04,6.0987,5.99,6.0987,18800,0.0,1.0
2012-10-08,5.89,5.98,5.82,5.96,8500,5.89,5.98,5.82,5.96,8500,0.0,1.0
2012-10-09,5.84,5.88,5.68,5.69,2600,5.84,5.88,5.68,5.69,2600,0.0,1.0
2012-10-10,5.7,5.94,5.6,5.8,8200,5.7,5.94,5.6,5.8,8200,0.0,1.0
2012-10-11,5.86,5.9099,5.79,5.83,1800,5.86,5.9099,5.79,5.83,1800,0.0,1.0
2012-10-12,5.88,5.88,5.61,5.88,3100,5.88,5.88,5.61,5.88,3100,0.0,1.0
2012-10-15,6.0,6.0,5.66,5.93,14400,6.0,6.0,5.66,5.93,14400,0.0,1.0
2012-10-16,5.81,6.07,5.67,6.04,16100,5.81,6.07,5.67,6.04,16100,0.0,1.0
2012-10-17,5.77,5.88,5.61,5.81,8600,5.77,5.88,5.61,5.81,8600,0.0,1.0
2012-10-18,5.64,5.82,5.52,5.81,14900,5.64,5.82,5.52,5.81,14900,0.0,1.0
2012-10-19,5.42,5.73,5.26,5.73,7000,5.42,5.73,5.26,5.73,7000,0.0,1.0
2012-10-22,5.32,5.56,5.2,5.56,8200,5.32,5.56,5.2,5.56,8200,0.0,1.0
2012-10-23,5.1,5.31,5.1,5.22,9600,5.1,5.31,5.1,5.22,9600,0.0,1.0
2012-10-24,5.18,5.3,4.52,5.01,25500,5.18,5.3,4.52,5.01,25500,0.0,1.0
2012-10-25,5.01,5.24,4.91,5.15,41000,5.01,5.24,4.91,5.15,41000,0.0,1.0
2012-10-26,5.25,5.29,4.9201,5.07,3000,5.25,5.29,4.9201,5.07,3000,0.0,1.0
2012-10-31,5.25,5.25,4.912,5.14,4300,5.25,5.25,4.912,5.14,4300,0.0,1.0
2012-11-01,5.22,5.25,5.22,5.22,800,5.22,5.25,5.22,5.22,800,0.0,1.0
2012-11-02,5.24,5.24,5.128,5.21,1200,5.24,5.24,5.128,5.21,1200,0.0,1.0
2012-11-05,5.07,5.18,5.0,5.18,27600,5.07,5.18,5.0,5.18,27600,0.0,1.0
2012-11-06,5.1,5.45,5.1,5.15,7800,5.1,5.45,5.1,5.15,7800,0.0,1.0
2012-11-07,5.15,5.44,5.0301,5.28,37500,5.15,5.44,5.0301,5.28,37500,0.0,1.0
2012-11-08,5.72,5.85,5.29,5.68,77700,5.72,5.85,5.29,5.68,77700,0.0,1.0
2012-11-09,5.92,6.0,5.76,5.78,13800,5.92,6.0,5.76,5.78,13800,0.0,1.0
2012-11-12,5.83,6.01,5.7418,6.01,21200,5.83,6.01,5.7418,6.01,21200,0.0,1.0
2012-11-13,5.45,5.8,5.44,5.8,14200,5.45,5.8,5.44,5.8,14200,0.0,1.0
2012-11-14,5.55,5.6,5.38,5.59,22400,5.55,5.6,5.38,5.59,22400,0.0,1.0
2012-11-15,5.74,5.86,5.49,5.75,8600,5.74,5.86,5.49,5.75,8600,0.0,1.0
2012-11-16,5.91,6.05,5.6,5.74,42400,5.91,6.05,5.6,5.74,42400,0.0,1.0
2012-11-19,6.01,6.06,5.902,5.96,46900,6.01,6.06,5.902,5.96,46900,0.0,1.0
2012-11-20,5.84,6.06,5.8,6.0,26800,5.84,6.06,5.8,6.0,26800,0.0,1.0
2012-11-21,5.88,6.07,5.85,5.98,26100,5.88,6.07,5.85,5.98,26100,0.0,1.0
2012-11-23,6.05,6.1,5.83,5.97,8300,6.05,6.1,5.83,5.97,8300,0.0,1.0
2012-11-26,5.86,6.0,5.82,5.99,10800,5.86,6.0,5.82,5.99,10800,0.0,1.0
2012-11-27,5.92,6.04,5.86,6.0,4900,5.92,6.04,5.86,6.0,4900,0.0,1.0
2012-11-28,6.01,6.1,5.88,5.9,18400,6.01,6.1,5.88,5.9,18400,0.0,1.0
2012-11-29,6.01,6.1,5.95,6.0,8300,6.01,6.1,5.95,6.0,8300,0.0,1.0
2012-11-30,6.05,6.2,5.966,6.1,14700,6.05,6.2,5.966,6.1,14700,0.0,1.0
2012-12-03,6.05,6.1,5.92,5.93,8200,6.05,6.1,5.92,5.93,8200,0.0,1.0
2012-12-04,6.23,6.5,6.075,6.075,46000,6.23,6.5,6.075,6.075,46000,0.0,1.0
2012-12-05,6.34,6.45,6.18,6.26,28000,6.34,6.45,6.18,6.26,28000,0.0,1.0
2012-12-06,6.3,6.37,6.12,6.12,5500,6.3,6.37,6.12,6.12,5500,0.0,1.0
2012-12-07,6.39,6.43,6.286,6.29,19100,6.39,6.43,6.286,6.29,19100,0.0,1.0
2012-12-10,6.05,6.49,5.9,6.49,33100,6.05,6.49,5.9,6.49,33100,0.0,1.0
2012-12-11,6.19,6.38,6.05,6.24,10500,6.19,6.38,6.05,6.24,10500,0.0,1.0
2012-12-12,6.06,6.25,6.0,6.14,19000,6.06,6.25,6.0,6.14,19000,0.0,1.0
2012-12-13,6.21,6.24,6.04,6.12,4000,6.21,6.24,6.04,6.12,4000,0.0,1.0
2012-12-14,5.94,6.1536,5.91,5.93,7600,5.94,6.1536,5.91,5.93,7600,0.0,1.0
2012-12-17,6.04,6.18,5.84,6.18,12500,6.04,6.18,5.84,6.18,12500,0.0,1.0
2012-12-18,5.84,6.05,5.84,6.05,13500,5.84,6.05,5.84,6.05,13500,0.0,1.0
2012-12-19,5.85,5.97,5.81,5.9,4000,5.85,5.97,5.81,5.9,4000,0.0,1.0
2012-12-20,5.98,5.98,5.87,5.89,2400,5.98,5.98,5.87,5.89,2400,0.0,1.0
2012-12-21,5.88,6.0,5.761,6.0,38100,5.88,6.0,5.761,6.0,38100,0.0,1.0
2012-12-24,5.97,5.97,5.97,5.97,100,5.97,5.97,5.97,5.97,100,0.0,1.0
2012-12-26,5.78,5.97,5.78,5.97,5400,5.78,5.97,5.78,5.97,5400,0.0,1.0
2012-12-27,5.8,5.9,5.55,5.9,13700,5.8,5.9,5.55,5.9,13700,0.0,1.0
2012-12-28,5.63,5.82,5.5,5.73,12400,5.63,5.82,5.5,5.73,12400,0.0,1.0
2012-12-31,5.82,5.83,5.63,5.63,44500,5.82,5.83,5.63,5.63,44500,0.0,1.0
2013-01-02,5.66,5.7,5.1501,5.54,173100,5.66,5.7,5.1501,5.54,173100,0.0,1.0
2013-01-03,5.79,5.91,5.525,5.68,14100,5.79,5.91,5.525,5.68,14100,0.0,1.0
2013-01-04,5.7692,5.8,5.7,5.7,12500,5.7692,5.8,5.7,5.7,12500,0.0,1.0
2013-01-07,5.68,5.78,5.57,5.75,15300,5.68,5.78,5.57,5.75,15300,0.0,1.0
2013-01-08,5.59,5.76,5.44,5.7199,15600,5.59,5.76,5.44,5.7199,15600,0.0,1.0
2013-01-09,5.66,5.72,5.51,5.51,13800,5.66,5.72,5.51,5.51,13800,0.0,1.0
2013-01-10,5.53,5.62,5.37,5.6,12300,5.53,5.62,5.37,5.6,12300,0.0,1.0
2013-01-11,5.4,5.53,5.35,5.53,5800,5.4,5.53,5.35,5.53,5800,0.0,1.0
2013-01-14,5.53,5.55,5.39,5.39,5400,5.53,5.55,5.39,5.39,5400,0.0,1.0
2013-01-15,5.45,5.54,5.37,5.47,10700,5.45,5.54,5.37,5.47,10700,0.0,1.0
2013-01-16,5.56,5.6,5.35,5.35,5600,5.56,5.6,5.35,5.35,5600,0.0,1.0
2013-01-17,5.45,5.64,5.45,5.64,1800,5.45,5.64,5.45,5.64,1800,0.0,1.0
2013-01-18,5.52,5.61,5.47,5.58,9900,5.52,5.61,5.47,5.58,9900,0.0,1.0
2013-01-22,5.55,5.57,5.36,5.57,14300,5.55,5.57,5.36,5.57,14300,0.0,1.0
2013-01-23,5.58,5.75,5.52,5.6,18200,5.58,5.75,5.52,5.6,18200,0.0,1.0
2013-01-24,5.58,5.65,5.51,5.65,2600,5.58,5.65,5.51,5.65,2600,0.0,1.0
2013-01-25,5.55,5.58,5.4958,5.58,2300,5.55,5.58,5.4958,5.58,2300,0.0,1.0
2013-01-28,5.52,5.64,5.5,5.52,16600,5.52,5.64,5.5,5.52,16600,0.0,1.0
2013-01-29,5.61,5.65,5.51,5.65,5200,5.61,5.65,5.51,5.65,5200,0.0,1.0
2013-01-30,5.64,5.76,5.51,5.76,1800,5.64,5.76,5.51,5.76,1800,0.0,1.0
2013-01-31,5.57,5.7,5.5,5.5,6200,5.57,5.7,5.5,5.5,6200,0.0,1.0
2013-02-01,5.57,5.61,5.43,5.54,4200,5.57,5.61,5.43,5.54,4200,0.0,1.0
2013-02-04,5.44,5.58,5.32,5.58,5000,5.44,5.58,5.32,5.58,5000,0.0,1.0
2013-02-05,5.25,5.5,5.25,5.49,8200,5.25,5.5,5.25,5.49,8200,0.0,1.0
2013-02-06,5.33,5.38,5.22,5.34,10200,5.33,5.38,5.22,5.34,10200,0.0,1.0
2013-02-07,5.37,5.47,5.32,5.43,5400,5.37,5.47,5.32,5.43,5400,0.0,1.0
2013-02-08,5.81,5.84,5.3,5.3,45300,5.81,5.84,5.3,5.3,45300,0.0,1.0
2013-02-11,5.7,5.89,5.56,5.83,10100,5.7,5.89,5.56,5.83,10100,0.0,1.0
2013-02-12,5.85,5.88,5.57,5.76,21300,5.85,5.88,5.57,5.76,21300,0.0,1.0
2013-02-13,6.07,6.14,5.75,5.94,36700,6.07,6.14,5.75,5.94,36700,0.0,1.0
2013-02-14,5.87,6.15,5.8401,5.96,4400,5.87,6.15,5.8401,5.96,4400,0.0,1.0
2013-02-15,6.07,6.15,5.77,5.77,23400,6.07,6.15,5.77,5.77,23400,0.0,1.0
2013-02-19,6.1,6.15,6.02,6.08,10500,6.1,6.15,6.02,6.08,10500,0.0,1.0
2013-02-20,6.1,6.16,6.05,6.15,14500,6.1,6.16,6.05,6.15,14500,0.0,1.0
2013-02-21,6.15,6.18,6.06,6.1,7300,6.15,6.18,6.06,6.1,7300,0.0,1.0
2013-02-22,6.34,6.4,6.03,6.03,64200,6.34,6.4,6.03,6.03,64200,0.0,1.0
2013-02-25,6.31,6.38,6.2001,6.31,60800,6.31,6.38,6.2001,6.31,60800,0.0,1.0
2013-02-26,6.35,6.35,6.08,6.08,32700,6.35,6.35,6.08,6.08,32700,0.0,1.0
2013-02-27,6.45,6.72,6.32,6.32,19800,6.45,6.72,6.32,6.32,19800,0.0,1.0
2013-02-28,6.31,6.65,6.28,6.4,33800,6.31,6.65,6.28,6.4,33800,0.0,1.0
2013-03-01,6.08,6.3,6.04,6.21,20400,6.08,6.3,6.04,6.21,20400,0.0,1.0
2013-03-04,6.28,6.35,6.1,6.1,4800,6.28,6.35,6.1,6.1,4800,0.0,1.0
2013-03-05,6.26,6.369,6.09,6.28,4800,6.26,6.369,6.09,6.28,4800,0.0,1.0
2013-03-06,6.2,6.24,5.84,6.12,16400,6.2,6.24,5.84,6.12,16400,0.0,1.0
2013-03-07,5.72,6.17,5.15,5.15,151200,5.72,6.17,5.15,5.15,151200,0.0,1.0
2013-03-08,5.73,5.96,5.64,5.73,12900,5.73,5.96,5.64,5.73,12900,0.0,1.0
2013-03-11,5.65,5.9,5.44,5.67,12800,5.65,5.9,5.44,5.67,12800,0.0,1.0
2013-03-12,5.77,5.941,5.501,5.51,13900,5.77,5.941,5.501,5.51,13900,0.0,1.0
2013-03-13,5.66,5.88,5.65,5.77,4300,5.66,5.88,5.65,5.77,4300,0.0,1.0
2013-03-14,5.76,6.22,5.661,5.81,7900,5.76,6.22,5.661,5.81,7900,0.0,1.0
2013-03-15,5.87,6.04,5.79,6.04,9000,5.87,6.04,5.79,6.04,9000,0.0,1.0
2013-03-18,5.825,6.0,5.81,5.9,9300,5.825,6.0,5.81,5.9,9300,0.0,1.0
2013-03-19,5.82,6.01,5.82,6.01,1600,5.82,6.01,5.82,6.01,1600,0.0,1.0
2013-03-20,5.74,5.81,5.36,5.73,27200,5.74,5.81,5.36,5.73,27200,0.0,1.0
2013-03-21,5.75,5.8,5.694,5.8,1600,5.75,5.8,5.694,5.8,1600,0.0,1.0
2013-03-22,5.76,5.88,5.54,5.66,15400,5.76,5.88,5.54,5.66,15400,0.0,1.0
2013-03-25,5.85,5.86,5.76,5.76,4600,5.85,5.86,5.76,5.76,4600,0.0,1.0
2013-03-26,5.98,6.0,5.86,5.86,12000,5.98,6.0,5.86,5.86,12000,0.0,1.0
2013-03-27,6.01,6.25,5.95,5.95,6300,6.01,6.25,5.95,5.95,6300,0.0,1.0
2013-03-28,5.7,6.25,5.7,6.03,4500,5.7,6.25,5.7,6.03,4500,0.0,1.0
2013-04-01,5.8,6.12,5.79,5.8,65400,5.8,6.12,5.79,5.8,65400,0.0,1.0
2013-04-02,5.85,5.94,5.74,5.8,44600,5.85,5.94,5.74,5.8,44600,0.0,1.0
2013-04-03,5.72,5.82,5.6,5.6425,34400,5.72,5.82,5.6,5.6425,34400,0.0,1.0
2013-04-04,5.71,5.92,5.53,5.68,153700,5.71,5.92,5.53,5.68,153700,0.0,1.0
2013-04-05,5.85,6.06,5.65,5.65,51000,5.85,6.06,5.65,5.65,51000,0.0,1.0
2013-04-08,6.04,6.1399,5.77,5.92,164100,6.04,6.1399,5.77,5.92,164100,0.0,1.0
2013-04-09,5.99,6.09,5.76,6.09,7800,5.99,6.09,5.76,6.09,7800,0.0,1.0
2013-04-10,5.88,6.1,5.88,5.9,12000,5.88,6.1,5.88,5.9,12000,0.0,1.0
2013-04-11,5.87,6.15,5.82,5.91,5100,5.87,6.15,5.82,5.91,5100,0.0,1.0
2013-04-12,5.9,6.08,5.89,6.0601,6200,5.9,6.08,5.89,6.0601,6200,0.0,1.0
2013-04-15,5.85,6.035,5.69,5.97,16600,5.85,6.035,5.69,5.97,16600,0.0,1.0
2013-04-16,5.93,6.0,5.91,6.0,2900,5.93,6.0,5.91,6.0,2900,0.0,1.0
2013-04-17,5.7,5.9,5.68,5.88,5800,5.7,5.9,5.68,5.88,5800,0.0,1.0
2013-04-18,5.7,5.8675,5.62,5.85,28300,5.7,5.8675,5.62,5.85,28300,0.0,1.0
2013-04-19,5.68,5.83,5.62,5.75,5400,5.68,5.83,5.62,5.75,5400,0.0,1.0
2013-04-22,5.54,5.745,5.54,5.62,2000,5.54,5.745,5.54,5.62,2000,0.0,1.0
2013-04-23,5.43,5.76,5.31,5.76,6100,5.43,5.76,5.31,5.76,6100,0.0,1.0
2013-04-24,5.29,5.45,5.21,5.45,22400,5.29,5.45,5.21,5.45,22400,0.0,1.0
2013-04-25,5.36,5.61,5.22,5.46,15400,5.36,5.61,5.22,5.46,15400,0.0,1.0
2013-04-26,5.4,5.48,5.24,5.34,3500,5.4,5.48,5.24,5.34,3500,0.0,1.0
2013-04-29,5.5,5.69,5.39,5.69,113100,5.5,5.69,5.39,5.69,113100,0.0,1.0
2013-04-30,5.4,5.55,5.35,5.495,221500,5.4,5.55,5.35,5.495,221500,0.0,1.0
2013-05-01,5.38,5.41,5.3,5.35,6800,5.38,5.41,5.3,5.35,6800,0.0,1.0
2013-05-02,5.31,5.45,5.19,5.4,6100,5.31,5.45,5.19,5.4,6100,0.0,1.0
2013-05-03,5.14,5.52,4.77,5.35,49100,5.14,5.52,4.77,5.35,49100,0.0,1.0
2013-05-06,4.98,5.2,4.75,5.09,25900,4.98,5.2,4.75,5.09,25900,0.0,1.0
2013-05-07,4.99,5.12,4.75,5.09,52800,4.99,5.12,4.75,5.09,52800,0.0,1.0
2013-05-08,4.89,5.0,4.775,4.99,19200,4.89,5.0,4.775,4.99,19200,0.0,1.0
2013-05-09,4.9,5.0,4.81,4.97,63200,4.9,5.0,4.81,4.97,63200,0.0,1.0
2013-05-10,4.99,5.275,4.53,4.8,176000,4.99,5.275,4.53,4.8,176000,0.0,1.0
2013-05-13,5.15,5.237,4.961,4.9901,13100,5.15,5.237,4.961,4.9901,13100,0.0,1.0
2013-05-14,5.14,5.28,4.98,5.27,11600,5.14,5.28,4.98,5.27,11600,0.0,1.0
2013-05-15,5.39,5.55,5.09,5.09,131100,5.39,5.55,5.09,5.09,131100,0.0,1.0
2013-05-16,5.25,5.6999,5.24,5.43,8300,5.25,5.6999,5.24,5.43,8300,0.0,1.0
2013-05-17,5.3,5.5,5.2,5.23,11600,5.3,5.5,5.2,5.23,11600,0.0,1.0
2013-05-20,5.35,5.64,5.2,5.2,138100,5.35,5.64,5.2,5.2,138100,0.0,1.0
2013-05-21,5.49,5.6999,5.28,5.32,24000,5.49,5.6999,5.28,5.32,24000,0.0,1.0
2013-05-22,5.12,5.41,5.02,5.37,96500,5.12,5.41,5.02,5.37,96500,0.0,1.0
2013-05-23,5.0,5.16,4.9,5.04,63000,5.0,5.16,4.9,5.04,63000,0.0,1.0
2013-05-24,4.95,5.05,4.9,5.05,33300,4.95,5.05,4.9,5.05,33300,0.0,1.0
2013-05-28,4.9,5.23,4.9,4.99,7200,4.9,5.23,4.9,4.99,7200,0.0,1.0
2013-05-29,5.1,5.22,4.91,4.99,37900,5.1,5.22,4.91,4.99,37900,0.0,1.0
2013-05-30,5.07,5.16,5.0,5.02,6400,5.07,5.16,5.0,5.02,6400,0.0,1.0
2013-05-31,5.11,5.19,5.08,5.11,5500,5.11,5.19,5.08,5.11,5500,0.0,1.0
2013-06-03,5.05,5.27,5.05,5.1,94400,5.05,5.27,5.05,5.1,94400,0.0,1.0
2013-06-04,4.95,5.09,4.9,5.09,23300,4.95,5.09,4.9,5.09,23300,0.0,1.0
2013-06-05,4.95,5.04,4.84,4.93,3200,4.95,5.04,4.84,4.93,3200,0.0,1.0
2013-06-06,4.91,4.92,4.81,4.83,24900,4.91,4.92,4.81,4.83,24900,0.0,1.0
2013-06-07,4.85,4.95,4.8112,4.95,3700,4.85,4.95,4.8112,4.95,3700,0.0,1.0
2013-06-10,5.0,5.07,4.87,4.95,38000,5.0,5.07,4.87,4.95,38000,0.0,1.0
2013-06-11,4.99,5.035,4.95,4.9504,29100,4.99,5.035,4.95,4.9504,29100,0.0,1.0
2013-06-12,5.0,5.05,5.0,5.0,5900,5.0,5.05,5.0,5.0,5900,0.0,1.0
2013-06-13,5.1,5.153,5.05,5.05,36800,5.1,5.153,5.05,5.05,36800,0.0,1.0
2013-06-14,5.08,5.17,5.03,5.1,47800,5.08,5.17,5.03,5.1,47800,0.0,1.0
2013-06-17,4.99,5.14,4.95,5.14,13000,4.99,5.14,4.95,5.14,13000,0.0,1.0
2013-06-18,4.98,5.0,4.96,4.9601,5100,4.98,5.0,4.96,4.9601,5100,0.0,1.0
2013-06-19,4.81,5.0,4.81,5.0,4500,4.81,5.0,4.81,5.0,4500,0.0,1.0
2013-06-20,4.95,5.06,4.95,4.98,4800,4.95,5.06,4.95,4.98,4800,0.0,1.0
2013-06-21,5.0,5.08,4.9758,4.9758,3200,5.0,5.08,4.9758,4.9758,3200,0.0,1.0
2013-06-24,4.99,5.05,4.91,4.91,7700,4.99,5.05,4.91,4.91,7700,0.0,1.0
2013-06-25,4.92,5.05,4.92,5.03,5600,4.92,5.05,4.92,5.03,5600,0.0,1.0
2013-06-26,4.96,5.08,4.91,4.92,21100,4.96,5.08,4.91,4.92,21100,0.0,1.0
2013-06-27,4.97,5.0,4.91,4.99,20500,4.97,5.0,4.91,4.99,20500,0.0,1.0
2013-06-28,5.03,5.0401,5.01,5.0401,1500,5.03,5.0401,5.01,5.0401,1500,0.0,1.0
2013-07-01,5.1,5.1499,4.901,5.04,16300,5.1,5.1499,4.901,5.04,16300,0.0,1.0
2013-07-02,5.0,5.129,4.91,5.129,4200,5.0,5.129,4.91,5.129,4200,0.0,1.0
2013-07-03,5.01,5.061,4.95,4.95,800,5.01,5.061,4.95,4.95,800,0.0,1.0
2013-07-05,5.03,5.1,4.96,4.96,4600,5.03,5.1,4.96,4.96,4600,0.0,1.0
2013-07-08,5.07,5.13,5.03,5.03,13300,5.07,5.13,5.03,5.03,13300,0.0,1.0
2013-07-09,5.05,5.18,5.01,5.01,13100,5.05,5.18,5.01,5.01,13100,0.0,1.0
2013-07-10,5.08,5.14,5.05,5.05,7100,5.08,5.14,5.05,5.05,7100,0.0,1.0
2013-07-11,5.12,5.1316,5.05,5.1,8000,5.12,5.1316,5.05,5.1,8000,0.0,1.0
2013-07-12,5.09,5.14,5.02,5.0724,4700,5.09,5.14,5.02,5.0724,4700,0.0,1.0
2013-07-15,5.03,5.1,5.03,5.09,2000,5.03,5.1,5.03,5.09,2000,0.0,1.0
2013-07-16,5.03,5.07,5.03,5.0302,4600,5.03,5.07,5.03,5.0302,4600,0.0,1.0
2013-07-17,4.93,5.0306,4.93,5.03,6600,4.93,5.0306,4.93,5.03,6600,0.0,1.0
2013-07-18,4.92,5.04,4.92,5.04,8900,4.92,5.04,4.92,5.04,8900,0.0,1.0
2013-07-19,4.93,5.04,4.92,4.97,1600,4.93,5.04,4.92,4.97,1600,0.0,1.0
2013-07-22,5.01,5.13,5.01,5.01,11100,5.01,5.13,5.01,5.01,11100,0.0,1.0
2013-07-23,4.96,4.99,4.96,4.99,600,4.96,4.99,4.96,4.99,600,0.0,1.0
2013-07-24,4.97,5.01,4.95,4.97,10000,4.97,5.01,4.95,4.97,10000,0.0,1.0
2013-07-25,5.07,5.1,4.95,5.08,3600,5.07,5.1,4.95,5.08,3600,0.0,1.0
2013-07-26,5.08,5.14,5.0725,5.08,4000,5.08,5.14,5.0725,5.08,4000,0.0,1.0
2013-07-29,5.15,5.16,5.06,5.12,2100,5.15,5.16,5.06,5.12,2100,0.0,1.0
2013-07-30,5.01,5.17,4.971,5.12,1300,5.01,5.17,4.971,5.12,1300,0.0,1.0
2013-07-31,5.02,5.0899,5.02,5.03,3600,5.02,5.0899,5.02,5.03,3600,0.0,1.0
2013-08-01,4.98,5.18,4.98,4.99,3700,4.98,5.18,4.98,4.99,3700,0.0,1.0
2013-08-02,5.55,5.6799,5.315,5.399,73000,5.55,5.6799,5.315,5.399,73000,0.0,1.0
2013-08-05,5.81,5.94,5.55,5.55,49400,5.81,5.94,5.55,5.55,49400,0.0,1.0
2013-08-06,5.66,5.87,5.57,5.71,31600,5.66,5.87,5.57,5.71,31600,0.0,1.0
2013-08-07,5.72,5.76,5.59,5.65,14000,5.72,5.76,5.59,5.65,14000,0.0,1.0
2013-08-08,6.5,6.73,5.95,5.96,220200,6.5,6.73,5.95,5.96,220200,0.0,1.0
2013-08-09,6.53,6.59,6.39,6.4,84700,6.53,6.59,6.39,6.4,84700,0.0,1.0
2013-08-12,6.48,6.62,5.941,6.45,27500,6.48,6.62,5.941,6.45,27500,0.0,1.0
2013-08-13,6.43,6.58,6.42,6.58,13600,6.43,6.58,6.42,6.58,13600,0.0,1.0
2013-08-14,6.59,6.73,6.45,6.55,225400,6.59,6.73,6.45,6.55,225400,0.0,1.0
2013-08-15,6.25,6.53,6.09,6.5,32100,6.25,6.53,6.09,6.5,32100,0.0,1.0
2013-08-16,6.49,6.6,6.3,6.48,38400,6.49,6.6,6.3,6.48,38400,0.0,1.0
2013-08-19,6.38,6.53,6.3,6.47,16600,6.38,6.53,6.3,6.47,16600,0.0,1.0
2013-08-20,6.25,6.48,6.25,6.39,15600,6.25,6.48,6.25,6.39,15600,0.0,1.0
2013-08-21,6.15,6.42,6.12,6.12,13500,6.15,6.42,6.12,6.12,13500,0.0,1.0
2013-08-22,6.31,6.54,6.15,6.15,8000,6.31,6.54,6.15,6.15,8000,0.0,1.0
2013-08-23,6.49,6.5,6.26,6.37,32100,6.49,6.5,6.26,6.37,32100,0.0,1.0
2013-08-26,6.33,6.5,6.27,6.5,8500,6.33,6.5,6.27,6.5,8500,0.0,1.0
2013-08-27,6.2,6.4899,6.2,6.455,6000,6.2,6.4899,6.2,6.455,6000,0.0,1.0
2013-08-28,6.18,6.48,6.1,6.25,18300,6.18,6.48,6.1,6.25,18300,0.0,1.0
2013-08-29,6.35,6.37,6.125,6.17,27600,6.35,6.37,6.125,6.17,27600,0.0,1.0
2013-08-30,6.27,6.42,5.93,6.37,42100,6.27,6.42,5.93,6.37,42100,0.0,1.0
2013-09-03,6.43,6.45,6.1,6.3,35000,6.43,6.45,6.1,6.3,35000,0.0,1.0
2013-09-04,6.25,6.44,6.06,6.38,44800,6.25,6.44,6.06,6.38,44800,0.0,1.0
2013-09-05,6.26,6.36,6.14,6.19,19300,6.26,6.36,6.14,6.19,19300,0.0,1.0
2013-09-06,6.47,6.47,6.2,6.33,15000,6.47,6.47,6.2,6.33,15000,0.0,1.0
2013-09-09,6.75,6.78,6.27,6.41,40600,6.75,6.78,6.27,6.41,40600,0.0,1.0
2013-09-10,6.7,6.84,6.7,6.84,12400,6.7,6.84,6.7,6.84,12400,0.0,1.0
2013-09-11,6.37,6.67,6.37,6.6,27000,6.37,6.67,6.37,6.6,27000,0.0,1.0
2013-09-12,6.48,6.64,6.36,6.36,11900,6.48,6.64,6.36,6.36,11900,0.0,1.0
2013-09-13,6.49,6.61,6.32,6.59,8600,6.49,6.61,6.32,6.59,8600,0.0,1.0
2013-09-16,6.53,6.57,6.3,6.47,36600,6.53,6.57,6.3,6.47,36600,0.0,1.0
2013-09-17,6.42,6.53,6.35,6.45,16600,6.42,6.53,6.35,6.45,16600,0.0,1.0
2013-09-18,6.46,6.56,6.4,6.43,30600,6.46,6.56,6.4,6.43,30600,0.0,1.0
2013-09-19,6.36,6.56,6.29,6.48,14800,6.36,6.56,6.29,6.48,14800,0.0,1.0
2013-09-20,6.33,6.37,6.28,6.37,19400,6.33,6.37,6.28,6.37,19400,0.0,1.0
2013-09-23,6.28,6.38,6.14,6.28,19700,6.28,6.38,6.14,6.28,19700,0.0,1.0
2013-09-24,6.18,6.28,5.81,6.08,37300,6.18,6.28,5.81,6.08,37300,0.0,1.0
2013-09-25,6.26,6.27,6.165,6.25,34900,6.26,6.27,6.165,6.25,34900,0.0,1.0
2013-09-26,6.22,6.28,6.1,6.22,62500,6.22,6.28,6.1,6.22,62500,0.0,1.0
2013-09-27,6.24,6.29,6.13,6.27,14400,6.24,6.29,6.13,6.27,14400,0.0,1.0
2013-09-30,6.16,6.24,5.98,6.17,31100,6.16,6.24,5.98,6.17,31100,0.0,1.0
2013-10-01,6.18,6.2,6.08,6.18,22100,6.18,6.2,6.08,6.18,22100,0.0,1.0
2013-10-02,6.11,6.15,6.01,6.1,18300,6.11,6.15,6.01,6.1,18300,0.0,1.0
2013-10-03,5.63,5.75,5.2667,5.75,149800,5.63,5.75,5.2667,5.75,149800,0.0,1.0
2013-10-04,5.58,5.67,5.45,5.63,22500,5.58,5.67,5.45,5.63,22500,0.0,1.0
2013-10-07,5.64,5.67,5.39,5.57,20600,5.64,5.67,5.39,5.57,20600,0.0,1.0
2013-10-08,5.38,5.5,5.14,5.45,51300,5.38,5.5,5.14,5.45,51300,0.0,1.0
2013-10-09,5.45,5.49,5.18,5.44,48200,5.45,5.49,5.18,5.44,48200,0.0,1.0
2013-10-10,5.48,5.58,5.31,5.47,55500,5.48,5.58,5.31,5.47,55500,0.0,1.0
2013-10-11,5.6,6.5,5.42,5.46,30800,5.6,6.5,5.42,5.46,30800,0.0,1.0
2013-10-14,5.83,5.91,5.42,5.52,38000,5.83,5.91,5.42,5.52,38000,0.0,1.0
2013-10-15,5.61,5.87,5.51,5.76,31700,5.61,5.87,5.51,5.76,31700,0.0,1.0
2013-10-16,5.58,5.865,5.48,5.72,33000,5.58,5.865,5.48,5.72,33000,0.0,1.0
2013-10-17,5.62,5.67,5.46,5.61,21100,5.62,5.67,5.46,5.61,21100,0.0,1.0
2013-10-18,5.56,5.68,5.44,5.67,14300,5.56,5.68,5.44,5.67,14300,0.0,1.0
2013-10-21,5.59,5.61,5.45,5.58,16400,5.59,5.61,5.45,5.58,16400,0.0,1.0
2013-10-22,5.43,5.66,5.43,5.66,39800,5.43,5.66,5.43,5.66,39800,0.0,1.0
2013-10-23,5.5,5.55,5.46,5.46,39700,5.5,5.55,5.46,5.46,39700,0.0,1.0
2013-10-24,5.5,5.819,5.4345,5.46,20200,5.5,5.819,5.4345,5.46,20200,0.0,1.0
2013-10-25,5.38,5.635,5.38,5.53,22200,5.38,5.635,5.38,5.53,22200,0.0,1.0
2013-10-28,5.4,5.55,5.37,5.44,7000,5.4,5.55,5.37,5.44,7000,0.0,1.0
2013-10-29,5.31,5.46,5.31,5.46,20400,5.31,5.46,5.31,5.46,20400,0.0,1.0
2013-10-30,5.3,5.44,5.25,5.31,19300,5.3,5.44,5.25,5.31,19300,0.0,1.0
2013-10-31,5.2,5.46,5.1,5.46,47800,5.2,5.46,5.1,5.46,47800,0.0,1.0
2013-11-01,5.29,5.38,5.01,5.21,27800,5.29,5.38,5.01,5.21,27800,0.0,1.0
2013-11-04,5.42,5.74,4.97,5.74,14600,5.42,5.74,4.97,5.74,14600,0.0,1.0
2013-11-05,5.25,5.58,5.0,5.58,36400,5.25,5.58,5.0,5.58,36400,0.0,1.0
2013-11-06,5.1,5.28,4.97,5.05,63200,5.1,5.28,4.97,5.05,63200,0.0,1.0
2013-11-07,5.08,5.305,4.95,5.06,27000,5.08,5.305,4.95,5.06,27000,0.0,1.0
2013-11-08,5.1,5.66,5.1,5.66,65400,5.1,5.66,5.1,5.66,65400,0.0,1.0
2013-11-11,5.43,5.61,5.1,5.1,38700,5.43,5.61,5.1,5.1,38700,0.0,1.0
2013-11-12,5.6,5.62,5.435,5.44,18300,5.6,5.62,5.435,5.44,18300,0.0,1.0
2013-11-13,5.8,5.87,5.54,5.54,20900,5.8,5.87,5.54,5.54,20900,0.0,1.0
2013-11-14,5.99,6.09,5.8,5.84,52100,5.99,6.09,5.8,5.84,52100,0.0,1.0
2013-11-15,6.01,6.4,5.7,6.09,32600,6.01,6.4,5.7,6.09,32600,0.0,1.0
2013-11-18,6.19,6.3,5.85,6.26,40300,6.19,6.3,5.85,6.26,40300,0.0,1.0
2013-11-19,6.1,6.4,6.06,6.4,47300,6.1,6.4,6.06,6.4,47300,0.0,1.0
2013-11-20,6.05,6.31,5.83,6.13,39000,6.05,6.31,5.83,6.13,39000,0.0,1.0
2013-11-21,6.06,6.24,5.96,6.24,28000,6.06,6.24,5.96,6.24,28000,0.0,1.0
2013-11-22,6.11,6.27,5.97,6.1,59500,6.11,6.27,5.97,6.1,59500,0.0,1.0
2013-11-25,6.16,6.31,6.08,6.08,76400,6.16,6.31,6.08,6.08,76400,0.0,1.0
2013-11-26,5.93,6.25,5.91,6.22,61400,5.93,6.25,5.91,6.22,61400,0.0,1.0
2013-11-27,6.1,6.23,5.91,5.94,89700,6.1,6.23,5.91,5.94,89700,0.0,1.0
2013-11-29,6.22,6.23,5.97,6.09,20800,6.22,6.23,5.97,6.09,20800,0.0,1.0
2013-12-02,6.13,6.23,6.0501,6.2,36000,6.13,6.23,6.0501,6.2,36000,0.0,1.0
2013-12-03,6.09,6.17,5.99,6.05,41100,6.09,6.17,5.99,6.05,41100,0.0,1.0
2013-12-04,6.05,6.14,5.951,6.14,40200,6.05,6.14,5.951,6.14,40200,0.0,1.0
2013-12-05,6.11,6.14,5.9624,6.1,21200,6.11,6.14,5.9624,6.1,21200,0.0,1.0
2013-12-06,6.15,6.24,6.08,6.16,43900,6.15,6.24,6.08,6.16,43900,0.0,1.0
2013-12-09,6.02,6.18,5.81,6.15,53100,6.02,6.18,5.81,6.15,53100,0.0,1.0
2013-12-10,6.21,6.21,5.84,6.1,67100,6.21,6.21,5.84,6.1,67100,0.0,1.0
2013-12-11,5.94,6.2,5.94,6.18,56600,5.94,6.2,5.94,6.18,56600,0.0,1.0
2013-12-12,5.9,6.1,5.87,6.09,22400,5.9,6.1,5.87,6.09,22400,0.0,1.0
2013-12-13,5.81,6.01,5.81,6.0,31300,5.81,6.01,5.81,6.0,31300,0.0,1.0
2013-12-16,5.79,5.94,5.76,5.83,12200,5.79,5.94,5.76,5.83,12200,0.0,1.0
2013-12-17,5.76,5.9,5.75,5.84,16500,5.76,5.9,5.75,5.84,16500,0.0,1.0
2013-12-18,5.84,5.93,5.79,5.82,16300,5.84,5.93,5.79,5.82,16300,0.0,1.0
2013-12-19,5.8,5.8901,5.78,5.83,21500,5.8,5.8901,5.78,5.83,21500,0.0,1.0
2013-12-20,5.9,5.9,5.72,5.81,27700,5.9,5.9,5.72,5.81,27700,0.0,1.0
2013-12-23,5.75,5.93,5.75,5.9,31800,5.75,5.93,5.75,5.9,31800,0.0,1.0
2013-12-24,5.79,5.8,5.7,5.7,18200,5.79,5.8,5.7,5.7,18200,0.0,1.0
2013-12-26,5.78,5.88,5.711,5.88,29400,5.78,5.88,5.711,5.88,29400,0.0,1.0
2013-12-27,5.75,5.85,5.72,5.77,19300,5.75,5.85,5.72,5.77,19300,0.0,1.0
2013-12-30,5.8,5.8,5.7,5.71,5000,5.8,5.8,5.7,5.71,5000,0.0,1.0
2013-12-31,5.79,5.8,5.72,5.8,15200,5.79,5.8,5.72,5.8,15200,0.0,1.0
2014-01-02,5.71,5.8,5.71,5.8,13500,5.71,5.8,5.71,5.8,13500,0.0,1.0
2014-01-03,5.8,5.88,5.72,5.76,27700,5.8,5.88,5.72,5.76,27700,0.0,1.0
2014-01-06,5.9,5.9,5.75,5.85,38700,5.9,5.9,5.75,5.85,38700,0.0,1.0
2014-01-07,5.89,6.01,5.72,6.0,36400,5.89,6.01,5.72,6.0,36400,0.0,1.0
2014-01-08,5.83,5.91,5.79,5.91,4700,5.83,5.91,5.79,5.91,4700,0.0,1.0
2014-01-09,5.86,5.94,5.75,5.88,9400,5.86,5.94,5.75,5.88,9400,0.0,1.0
2014-01-10,5.88,5.94,5.76,5.94,36100,5.88,5.94,5.76,5.94,36100,0.0,1.0
2014-01-13,5.76,5.95,5.6601,5.94,26600,5.76,5.95,5.6601,5.94,26600,0.0,1.0
2014-01-14,5.71,5.84,5.67,5.8,13800,5.71,5.84,5.67,5.8,13800,0.0,1.0
2014-01-15,5.65,5.83,5.65,5.83,16400,5.65,5.83,5.65,5.83,16400,0.0,1.0
2014-01-16,5.72,5.8,5.65,5.72,49300,5.72,5.8,5.65,5.72,49300,0.0,1.0
2014-01-17,5.74,5.79,5.66,5.74,7900,5.74,5.79,5.66,5.74,7900,0.0,1.0
2014-01-21,5.74,5.8,5.67,5.7,15800,5.74,5.8,5.67,5.7,15800,0.0,1.0
2014-01-22,5.69,5.75,5.69,5.74,5400,5.69,5.75,5.69,5.74,5400,0.0,1.0
2014-01-23,5.84,5.88,5.67,5.74,25300,5.84,5.88,5.67,5.74,25300,0.0,1.0
2014-01-24,5.76,5.87,5.75,5.84,18700,5.76,5.87,5.75,5.84,18700,0.0,1.0
2014-01-27,5.76,5.8,5.75,5.8,5600,5.76,5.8,5.75,5.8,5600,0.0,1.0
2014-01-28,5.78,5.8,5.75,5.8,13900,5.78,5.8,5.75,5.8,13900,0.0,1.0
2014-01-29,5.88,5.95,5.75,5.75,274300,5.88,5.95,5.75,5.75,274300,0.0,1.0
2014-01-30,6.11,6.11,5.88,5.88,244200,6.11,6.11,5.88,5.88,244200,0.0,1.0
2014-01-31,6.05,6.3,5.98,6.16,39500,6.05,6.3,5.98,6.16,39500,0.0,1.0
2014-02-03,6.01,6.06,5.88,6.06,27000,6.01,6.06,5.88,6.06,27000,0.0,1.0
2014-02-04,5.89,5.99,5.8201,5.98,45600,5.89,5.99,5.8201,5.98,45600,0.0,1.0
2014-02-05,6.05,6.15,5.87,5.95,75200,6.05,6.15,5.87,5.95,75200,0.0,1.0
2014-02-06,6.12,6.17,5.92,6.05,22400,6.12,6.17,5.92,6.05,22400,0.0,1.0
2014-02-07,6.44,6.55,6.1775,6.18,84400,6.44,6.55,6.1775,6.18,84400,0.0,1.0
2014-02-10,6.4,6.7899,6.33,6.52,90300,6.4,6.7899,6.33,6.52,90300,0.0,1.0
2014-02-11,6.41,6.54,6.221,6.37,37100,6.41,6.54,6.221,6.37,37100,0.0,1.0
2014-02-12,6.27,6.755,6.27,6.755,31700,6.27,6.755,6.27,6.755,31700,0.0,1.0
2014-02-13,6.31,6.5,6.211,6.29,35300,6.31,6.5,6.211,6.29,35300,0.0,1.0
2014-02-14,6.36,6.4999,6.26,6.37,32500,6.36,6.4999,6.26,6.37,32500,0.0,1.0
2014-02-18,6.26,6.46,6.224,6.37,49900,6.26,6.46,6.224,6.37,49900,0.0,1.0
2014-02-19,6.1,6.33,6.01,6.24,27300,6.1,6.33,6.01,6.24,27300,0.0,1.0
2014-02-20,6.12,6.21,6.06,6.06,13100,6.12,6.21,6.06,6.06,13100,0.0,1.0
2014-02-21,6.16,6.29,6.1,6.161,18300,6.16,6.29,6.1,6.161,18300,0.0,1.0
2014-02-24,6.12,6.23,6.1,6.1,9000,6.12,6.23,6.1,6.1,9000,0.0,1.0
2014-02-25,5.95,6.16,5.9,6.16,22300,5.95,6.16,5.9,6.16,22300,0.0,1.0
2014-02-26,5.89,6.05,5.79,6.05,12900,5.89,6.05,5.79,6.05,12900,0.0,1.0
2014-02-27,5.93,6.0,5.8,5.93,24400,5.93,6.0,5.8,5.93,24400,0.0,1.0
2014-02-28,5.99,6.0,5.89,5.97,54400,5.99,6.0,5.89,5.97,54400,0.0,1.0
2014-03-03,5.77,6.0,5.5801,6.0,91900,5.77,6.0,5.5801,6.0,91900,0.0,1.0
2014-03-04,5.77,5.9299,5.68,5.9299,30300,5.77,5.9299,5.68,5.9299,30300,0.0,1.0
2014-03-05,5.7,5.77,5.56,5.71,29000,5.7,5.77,5.56,5.71,29000,0.0,1.0
2014-03-06,5.77,5.83,5.5801,5.67,20300,5.77,5.83,5.5801,5.67,20300,0.0,1.0
2014-03-07,5.78,5.83,5.528,5.71,62300,5.78,5.83,5.528,5.71,62300,0.0,1.0
2014-03-10,5.85,5.95,5.74,5.8,44800,5.85,5.95,5.74,5.8,44800,0.0,1.0
2014-03-11,5.84,5.89,5.71,5.77,11000,5.84,5.89,5.71,5.77,11000,0.0,1.0
2014-03-12,5.83,5.9,5.77,5.88,12700,5.83,5.9,5.77,5.88,12700,0.0,1.0
2014-03-13,5.78,5.88,5.75,5.88,23600,5.78,5.88,5.75,5.88,23600,0.0,1.0
2014-03-14,5.76,5.87,5.67,5.84,30400,5.76,5.87,5.67,5.84,30400,0.0,1.0
2014-03-17,5.72,5.886,5.72,5.886,3100,5.72,5.886,5.72,5.886,3100,0.0,1.0
2014-03-18,5.76,5.81,5.54,5.7,25000,5.76,5.81,5.54,5.7,25000,0.0,1.0
2014-03-19,5.81,5.99,5.67,5.97,62500,5.81,5.99,5.67,5.97,62500,0.0,1.0
2014-03-20,5.91,5.97,5.77,5.89,24600,5.91,5.97,5.77,5.89,24600,0.0,1.0
2014-03-21,5.99,6.09,5.84,5.95,32200,5.99,6.09,5.84,5.95,32200,0.0,1.0
2014-03-24,5.95,6.12,5.8596,6.12,3500,5.95,6.12,5.8596,6.12,3500,0.0,1.0
2014-03-25,5.95,6.13,5.91,6.13,9300,5.95,6.13,5.91,6.13,9300,0.0,1.0
2014-03-26,5.9,6.13,5.89,5.97,3200,5.9,6.13,5.89,5.97,3200,0.0,1.0
2014-03-27,5.83,6.14,5.7975,6.1399,14700,5.83,6.14,5.7975,6.1399,14700,0.0,1.0
2014-03-28,5.76,6.08,5.75,6.02,5000,5.76,6.08,5.75,6.02,5000,0.0,1.0
2014-03-31,5.68,5.94,5.67,5.81,28600,5.68,5.94,5.67,5.81,28600,0.0,1.0
2014-04-01,5.73,5.7931,5.62,5.73,25500,5.73,5.7931,5.62,5.73,25500,0.0,1.0
2014-04-02,5.69,5.81,5.67,5.81,5900,5.69,5.81,5.67,5.81,5900,0.0,1.0
2014-04-03,5.59,5.73,5.521,5.72,18000,5.59,5.73,5.521,5.72,18000,0.0,1.0
2014-04-04,5.55,5.66,5.53,5.66,8200,5.55,5.66,5.53,5.66,8200,0.0,1.0
2014-04-07,5.59,5.6,5.42,5.5,23300,5.59,5.6,5.42,5.5,23300,0.0,1.0
2014-04-08,5.69,5.73,5.45,5.47,20600,5.69,5.73,5.45,5.47,20600,0.0,1.0
2014-04-09,5.72,5.84,5.63,5.67,47100,5.72,5.84,5.63,5.67,47100,0.0,1.0
2014-04-10,5.71,5.87,5.7,5.87,5500,5.71,5.87,5.7,5.87,5500,0.0,1.0
2014-04-11,5.7301,5.8,5.72,5.79,13200,5.7301,5.8,5.72,5.79,13200,0.0,1.0
2014-04-14,5.87,5.88,5.75,5.795,14100,5.87,5.88,5.75,5.795,14100,0.0,1.0
2014-04-15,5.78,5.95,5.711,5.95,17000,5.78,5.95,5.711,5.95,17000,0.0,1.0
2014-04-16,5.82,5.95,5.68,5.83,6400,5.82,5.95,5.68,5.83,6400,0.0,1.0
2014-04-17,5.94,6.09,5.69,5.95,28700,5.94,6.09,5.69,5.95,28700,0.0,1.0
2014-04-21,5.75,6.05,5.7201,6.02,22300,5.75,6.05,5.7201,6.02,22300,0.0,1.0
2014-04-22,5.73,5.87,5.7101,5.82,6700,5.73,5.87,5.7101,5.82,6700,0.0,1.0
2014-04-23,5.81,5.94,5.72,5.84,33300,5.81,5.94,5.72,5.84,33300,0.0,1.0
2014-04-24,5.72,5.88,5.72,5.88,2200,5.72,5.88,5.72,5.88,2200,0.0,1.0
2014-04-25,5.59,5.87,5.56,5.87,8700,5.59,5.87,5.56,5.87,8700,0.0,1.0
2014-04-28,5.7,5.88,5.61,5.75,66100,5.7,5.88,5.61,5.75,66100,0.0,1.0
2014-04-29,5.65,5.74,5.571,5.65,7200,5.65,5.74,5.571,5.65,7200,0.0,1.0
2014-04-30,5.63,5.81,5.63,5.81,2200,5.63,5.81,5.63,5.81,2200,0.0,1.0
2014-05-01,5.54,5.74,5.45,5.72,10900,5.54,5.74,5.45,5.72,10900,0.0,1.0
2014-05-02,5.53,5.9,5.43,5.9,36100,5.53,5.9,5.43,5.9,36100,0.0,1.0
2014-05-05,5.45,5.57,5.36,5.49,24200,5.45,5.57,5.36,5.49,24200,0.0,1.0
2014-05-06,5.24,5.47,5.15,5.35,17800,5.24,5.47,5.15,5.35,17800,0.0,1.0
2014-05-07,4.99,5.5,4.89,5.5,12000,4.99,5.5,4.89,5.5,12000,0.0,1.0
2014-05-08,4.59,5.4,4.59,5.28,27100,4.59,5.4,4.59,5.28,27100,0.0,1.0
2014-05-09,4.26,5.04,4.2,4.61,65000,4.26,5.04,4.2,4.61,65000,0.0,1.0
2014-05-12,4.24,4.45,4.22,4.28,20800,4.24,4.45,4.22,4.28,20800,0.0,1.0
2014-05-13,4.26,4.46,4.175,4.44,13200,4.26,4.46,4.175,4.44,13200,0.0,1.0
2014-05-14,4.31,4.44,4.2701,4.29,12900,4.31,4.44,4.2701,4.29,12900,0.0,1.0
2014-05-15,4.2585,4.4,4.2501,4.38,11000,4.2585,4.4,4.2501,4.38,11000,0.0,1.0
2014-05-16,4.19,4.5,4.06,4.32,13200,4.19,4.5,4.06,4.32,13200,0.0,1.0
2014-05-19,4.03,4.3,4.0,4.19,74300,4.03,4.3,4.0,4.19,74300,0.0,1.0
2014-05-20,4.0,4.09,3.96,4.05,51800,4.0,4.09,3.96,4.05,51800,0.0,1.0
2014-05-21,4.15,4.15,3.92,3.95,43600,4.15,4.15,3.92,3.95,43600,0.0,1.0
2014-05-22,3.96,4.08,3.88,4.08,138700,3.96,4.08,3.88,4.08,138700,0.0,1.0
2014-05-23,4.17,4.32,3.94,3.99,52500,4.17,4.32,3.94,3.99,52500,0.0,1.0
2014-05-27,4.28,4.5,4.14,4.36,54000,4.28,4.5,4.14,4.36,54000,0.0,1.0
2014-05-28,4.2,4.42,4.1,4.25,22500,4.2,4.42,4.1,4.25,22500,0.0,1.0
2014-05-29,4.17,4.364,4.13,4.23,38200,4.17,4.364,4.13,4.23,38200,0.0,1.0
2014-05-30,4.18,4.33,4.13,4.22,46100,4.18,4.33,4.13,4.22,46100,0.0,1.0
2014-06-02,4.2,4.41,4.155,4.23,173200,4.2,4.41,4.155,4.23,173200,0.0,1.0
2014-06-03,4.32,4.37,4.16,4.22,25000,4.32,4.37,4.16,4.22,25000,0.0,1.0
2014-06-04,4.49,4.5,4.18,4.35,28000,4.49,4.5,4.18,4.35,28000,0.0,1.0
2014-06-05,4.78,4.85,4.44,4.5,31900,4.78,4.85,4.44,4.5,31900,0.0,1.0
2014-06-06,4.89,5.06,4.765,5.06,37600,4.89,5.06,4.765,5.06,37600,0.0,1.0
2014-06-09,5.03,5.14,4.85,4.85,36300,5.03,5.14,4.85,4.85,36300,0.0,1.0
2014-06-10,5.0,5.06,4.8709,5.06,14500,5.0,5.06,4.8709,5.06,14500,0.0,1.0
2014-06-11,5.05,5.18,5.0,5.04,6700,5.05,5.18,5.0,5.04,6700,0.0,1.0
2014-06-12,5.02,5.12,4.95,5.07,19000,5.02,5.12,4.95,5.07,19000,0.0,1.0
2014-06-13,5.03,5.12,4.95,5.05,15000,5.03,5.12,4.95,5.05,15000,0.0,1.0
2014-06-16,5.0,5.09,4.98,5.07,11300,5.0,5.09,4.98,5.07,11300,0.0,1.0
2014-06-17,5.08,5.18,5.0,5.08,16400,5.08,5.18,5.0,5.08,16400,0.0,1.0
2014-06-18,5.08,5.12,5.07,5.12,700,5.08,5.12,5.07,5.12,700,0.0,1.0
2014-06-19,5.19,5.2,5.05,5.05,4200,5.19,5.2,5.05,5.05,4200,0.0,1.0
2014-06-20,5.1,5.21,5.1,5.18,7100,5.1,5.21,5.1,5.18,7100,0.0,1.0
2014-06-23,5.07,5.21,5.07,5.21,2800,5.07,5.21,5.07,5.21,2800,0.0,1.0
2014-06-24,5.18,5.25,5.13,5.17,25700,5.18,5.25,5.13,5.17,25700,0.0,1.0
2014-06-25,5.1211,5.1999,5.1,5.1999,6300,5.1211,5.1999,5.1,5.1999,6300,0.0,1.0
2014-06-26,5.2,5.25,5.15,5.2,9500,5.2,5.25,5.15,5.2,9500,0.0,1.0
2014-06-27,5.49,5.49,5.248,5.25,34000,5.49,5.49,5.248,5.25,34000,0.0,1.0
2014-06-30,5.44,5.74,5.35,5.49,15500,5.44,5.74,5.35,5.49,15500,0.0,1.0
2014-07-01,5.53,5.74,5.44,5.68,15600,5.53,5.74,5.44,5.68,15600,0.0,1.0
2014-07-02,5.71,5.74,5.57,5.57,3100,5.71,5.74,5.57,5.57,3100,0.0,1.0
2014-07-03,5.74,5.74,5.6,5.65,7300,5.74,5.74,5.6,5.65,7300,0.0,1.0
2014-07-07,5.66,5.73,5.5001,5.64,13400,5.66,5.73,5.5001,5.64,13400,0.0,1.0
2014-07-08,5.66,5.73,5.5366,5.56,4700,5.66,5.73,5.5366,5.56,4700,0.0,1.0
2014-07-09,5.6,5.72,5.51,5.72,10500,5.6,5.72,5.51,5.72,10500,0.0,1.0
2014-07-10,5.46,5.67,5.46,5.53,8400,5.46,5.67,5.46,5.53,8400,0.0,1.0
2014-07-11,5.4905,5.5,5.4692,5.49,9500,5.4905,5.5,5.4692,5.49,9500,0.0,1.0
2014-07-14,5.4748,5.64,5.41,5.52,5300,5.4748,5.64,5.41,5.52,5300,0.0,1.0
2014-07-15,5.54,5.64,5.47,5.64,17500,5.54,5.64,5.47,5.64,17500,0.0,1.0
2014-07-16,5.49,5.6,5.4203,5.6,5000,5.49,5.6,5.4203,5.6,5000,0.0,1.0
2014-07-17,5.49,5.53,5.47,5.49,1700,5.49,5.53,5.47,5.49,1700,0.0,1.0
2014-07-18,5.38,5.54,5.38,5.53,16200,5.38,5.54,5.38,5.53,16200,0.0,1.0
2014-07-21,5.24,5.51,5.24,5.46,7300,5.24,5.51,5.24,5.46,7300,0.0,1.0
2014-07-22,5.21,5.53,5.21,5.53,7000,5.21,5.53,5.21,5.53,7000,0.0,1.0
2014-07-23,4.99,5.21,4.9625,5.21,25000,4.99,5.21,4.9625,5.21,25000,0.0,1.0
2014-07-24,4.99,5.0,4.89,4.99,11900,4.99,5.0,4.89,4.99,11900,0.0,1.0
2014-07-25,5.05,5.18,4.95,4.95,8500,5.05,5.18,4.95,4.95,8500,0.0,1.0
2014-07-28,5.05,5.05,4.975,5.05,19400,5.05,5.05,4.975,5.05,19400,0.0,1.0
2014-07-29,5.27,5.35,5.02,5.05,21700,5.27,5.35,5.02,5.05,21700,0.0,1.0
2014-07-30,5.46,5.46,5.21,5.32,4700,5.46,5.46,5.21,5.32,4700,0.0,1.0
2014-07-31,5.72,5.75,5.3,5.4,32400,5.72,5.75,5.3,5.4,32400,0.0,1.0
2014-08-01,5.53,5.72,5.43,5.72,13800,5.53,5.72,5.43,5.72,13800,0.0,1.0
2014-08-04,5.55,5.68,5.4,5.5,12200,5.55,5.68,5.4,5.5,12200,0.0,1.0
2014-08-05,5.46,5.668,5.44,5.65,12900,5.46,5.668,5.44,5.65,12900,0.0,1.0
2014-08-06,5.49,5.5,5.44,5.49,1300,5.49,5.5,5.44,5.49,1300,0.0,1.0
2014-08-07,5.45,5.49,5.25,5.48,11500,5.45,5.49,5.25,5.48,11500,0.0,1.0
2014-08-08,5.6195,5.95,5.42,5.71,35000,5.6195,5.95,5.42,5.71,35000,0.0,1.0
2014-08-11,5.59,5.75,5.5,5.75,14900,5.59,5.75,5.5,5.75,14900,0.0,1.0
2014-08-12,5.43,5.72,5.3401,5.5,5700,5.43,5.72,5.3401,5.5,5700,0.0,1.0
2014-08-13,5.47,5.74,5.39,5.74,5200,5.47,5.74,5.39,5.74,5200,0.0,1.0
2014-08-14,5.63,5.65,5.35,5.49,7000,5.63,5.65,5.35,5.49,7000,0.0,1.0
2014-08-15,5.67,5.75,5.4601,5.75,9500,5.67,5.75,5.4601,5.75,9500,0.0,1.0
2014-08-18,5.62,5.73,5.46,5.67,13000,5.62,5.73,5.46,5.67,13000,0.0,1.0
2014-08-19,5.4995,5.74,5.4205,5.64,8900,5.4995,5.74,5.4205,5.64,8900,0.0,1.0
2014-08-20,5.5,5.74,5.41,5.7,5900,5.5,5.74,5.41,5.7,5900,0.0,1.0
2014-08-21,5.4,5.64,5.26,5.45,4300,5.4,5.64,5.26,5.45,4300,0.0,1.0
2014-08-22,5.34,5.5,5.26,5.46,157200,5.34,5.5,5.26,5.46,157200,0.0,1.0
2014-08-25,5.3,5.35,5.11,5.34,104800,5.3,5.35,5.11,5.34,104800,0.0,1.0
2014-08-26,5.28,5.34,5.12,5.3,89100,5.28,5.34,5.12,5.3,89100,0.0,1.0
2014-08-27,5.3,5.365,5.16,5.2,19100,5.3,5.365,5.16,5.2,19100,0.0,1.0
2014-08-28,5.28,5.49,5.09,5.1001,33200,5.28,5.49,5.09,5.1001,33200,0.0,1.0
2014-08-29,5.32,5.4,5.25,5.31,4100,5.32,5.4,5.25,5.31,4100,0.0,1.0
2014-09-02,5.6,5.65,5.21,5.46,247900,5.6,5.65,5.21,5.46,247900,0.0,1.0
2014-09-03,5.7,5.72,5.5,5.51,47700,5.7,5.72,5.5,5.51,47700,0.0,1.0
2014-09-04,5.41,5.72,5.355,5.62,44100,5.41,5.72,5.355,5.62,44100,0.0,1.0
2014-09-05,5.54,5.7,5.5,5.5,4500,5.54,5.7,5.5,5.5,4500,0.0,1.0
2014-09-08,5.69,5.69,5.4,5.56,28900,5.69,5.69,5.4,5.56,28900,0.0,1.0
2014-09-09,5.59,5.62,5.45,5.47,14600,5.59,5.62,5.45,5.47,14600,0.0,1.0
2014-09-10,5.52,5.7,5.5,5.7,17000,5.52,5.7,5.5,5.7,17000,0.0,1.0
2014-09-11,5.63,5.66,5.42,5.63,10800,5.63,5.66,5.42,5.63,10800,0.0,1.0
2014-09-12,5.47,5.6,5.31,5.6,20200,5.47,5.6,5.31,5.6,20200,0.0,1.0
2014-09-15,5.51,5.71,5.33,5.7,30800,5.51,5.71,5.33,5.7,30800,0.0,1.0
2014-09-16,5.67,5.69,5.51,5.56,7000,5.67,5.69,5.51,5.56,7000,0.0,1.0
2014-09-17,6.39,6.4,5.67,5.67,135900,6.39,6.4,5.67,5.67,135900,0.0,1.0
2014-09-18,6.59,6.9,6.23,6.38,136900,6.59,6.9,6.23,6.38,136900,0.0,1.0
2014-09-19,7.25,7.26,6.659,6.72,207300,7.25,7.26,6.659,6.72,207300,0.0,1.0
2014-09-22,7.21,7.76,7.081,7.58,114700,7.21,7.76,7.081,7.58,114700,0.0,1.0
2014-09-23,7.29,7.48,7.0101,7.11,58300,7.29,7.48,7.0101,7.11,58300,0.0,1.0
2014-09-24,7.28,7.45,7.05,7.41,35277,7.28,7.45,7.05,7.41,35277,0.0,1.0
2014-09-25,7.28,7.39,7.1201,7.36,13856,7.28,7.39,7.1201,7.36,13856,0.0,1.0
2014-09-26,7.54,7.67,7.0,7.25,84241,7.54,7.67,7.0,7.25,84241,0.0,1.0
2014-09-29,7.46,7.648,7.36,7.52,20638,7.46,7.648,7.36,7.52,20638,0.0,1.0
2014-09-30,7.39,7.52,7.0701,7.31,63840,7.39,7.52,7.0701,7.31,63840,0.0,1.0
2014-10-01,7.34,7.42,7.06,7.31,20752,7.34,7.42,7.06,7.31,20752,0.0,1.0
2014-10-02,7.0,7.355,6.871,7.26,25850,7.0,7.355,6.871,7.26,25850,0.0,1.0
2014-10-03,6.7868,6.98,6.64,6.94,31950,6.7868,6.98,6.64,6.94,31950,0.0,1.0
2014-10-06,6.69,7.0,6.55,6.75,23283,6.69,7.0,6.55,6.75,23283,0.0,1.0
2014-10-07,6.5,6.68,6.47,6.66,22199,6.5,6.68,6.47,6.66,22199,0.0,1.0
2014-10-08,6.33,6.84,6.22,6.51,47865,6.33,6.84,6.22,6.51,47865,0.0,1.0
2014-10-09,6.78,6.855,6.05,6.05,33220,6.78,6.855,6.05,6.05,33220,0.0,1.0
2014-10-10,6.85,6.87,6.57,6.74,46799,6.85,6.87,6.57,6.74,46799,0.0,1.0
2014-10-13,6.65,6.88,6.58,6.76,36360,6.65,6.88,6.58,6.76,36360,0.0,1.0
2014-10-14,6.6999,6.76,6.49,6.69,41838,6.6999,6.76,6.49,6.69,41838,0.0,1.0
2014-10-15,6.65,6.73,6.5796,6.65,10600,6.65,6.73,6.5796,6.65,10600,0.0,1.0
2014-10-16,6.57,6.72,6.46,6.55,33573,6.57,6.72,6.46,6.55,33573,0.0,1.0
2014-10-17,6.97,7.08,6.72,6.72,40263,6.97,7.08,6.72,6.72,40263,0.0,1.0
2014-10-20,6.89,7.05,6.79,7.02,8105,6.89,7.05,6.79,7.02,8105,0.0,1.0
2014-10-21,7.06,7.13,6.89,7.0,34239,7.06,7.13,6.89,7.0,34239,0.0,1.0
2014-10-22,7.01,7.15,7.0,7.06,69339,7.01,7.15,7.0,7.06,69339,0.0,1.0
2014-10-23,7.37,7.4,7.0,7.0,10322,7.37,7.4,7.0,7.0,10322,0.0,1.0
2014-10-24,7.24,7.39,7.16,7.37,36061,7.24,7.39,7.16,7.37,36061,0.0,1.0
2014-10-27,7.26,7.36,7.11,7.19,34710,7.26,7.36,7.11,7.19,34710,0.0,1.0
2014-10-28,7.7,7.88,7.13,7.13,86789,7.7,7.88,7.13,7.13,86789,0.0,1.0
2014-10-29,7.6,7.84,7.43,7.74,11322,7.6,7.84,7.43,7.74,11322,0.0,1.0
2014-10-30,7.4,7.72,7.31,7.51,15719,7.4,7.72,7.31,7.51,15719,0.0,1.0
2014-10-31,7.5,7.58,7.25,7.49,53046,7.5,7.58,7.25,7.49,53046,0.0,1.0
2014-11-03,7.53,7.7,7.39,7.6,47248,7.53,7.7,7.39,7.6,47248,0.0,1.0
2014-11-04,7.42,7.7,7.42,7.7,19321,7.42,7.7,7.42,7.7,19321,0.0,1.0
2014-11-05,7.13,7.48,7.06,7.48,124089,7.13,7.48,7.06,7.48,124089,0.0,1.0
2014-11-06,6.94,7.42,6.64,7.21,141498,6.94,7.42,6.64,7.21,141498,0.0,1.0
2014-11-07,6.54,6.79,6.27,6.59,103161,6.54,6.79,6.27,6.59,103161,0.0,1.0
2014-11-10,6.4,6.565,6.16,6.55,86255,6.4,6.565,6.16,6.55,86255,0.0,1.0
2014-11-11,6.7,6.71,6.35,6.37,63873,6.7,6.71,6.35,6.37,63873,0.0,1.0
2014-11-12,6.6,6.64,6.38,6.57,44570,6.6,6.64,6.38,6.57,44570,0.0,1.0
2014-11-13,6.49,7.07,6.27,6.95,18813,6.49,7.07,6.27,6.95,18813,0.0,1.0
2014-11-14,6.35,6.595,6.2,6.49,37988,6.35,6.595,6.2,6.49,37988,0.0,1.0
2014-11-17,6.165,6.26,6.0601,6.24,38403,6.165,6.26,6.0601,6.24,38403,0.0,1.0
2014-11-18,6.09,6.33,6.05,6.2,132310,6.09,6.33,6.05,6.2,132310,0.0,1.0
2014-11-19,5.98,6.14,5.8937,6.14,66874,5.98,6.14,5.8937,6.14,66874,0.0,1.0
2014-11-20,6.03,6.39,6.0,6.04,34789,6.03,6.39,6.0,6.04,34789,0.0,1.0
2014-11-21,6.32,6.45,6.0,6.0,23295,6.32,6.45,6.0,6.0,23295,0.0,1.0
2014-11-24,6.37,6.39,6.1001,6.23,18587,6.37,6.39,6.1001,6.23,18587,0.0,1.0
2014-11-25,6.33,6.66,6.25,6.28,17055,6.33,6.66,6.25,6.28,17055,0.0,1.0
2014-11-26,6.44,6.66,6.15,6.5266,11791,6.44,6.66,6.15,6.5266,11791,0.0,1.0
2014-11-28,6.48,6.48,6.2,6.44,13196,6.48,6.48,6.2,6.44,13196,0.0,1.0
2014-12-01,6.46,6.7,6.34,6.49,45891,6.46,6.7,6.34,6.49,45891,0.0,1.0
2014-12-02,6.61,6.71,6.23,6.63,20970,6.61,6.71,6.23,6.63,20970,0.0,1.0
2014-12-03,6.54,6.7,6.44,6.7,14659,6.54,6.7,6.44,6.7,14659,0.0,1.0
2014-12-04,6.44,6.7,6.41,6.44,20994,6.44,6.7,6.41,6.44,20994,0.0,1.0
2014-12-05,6.69,6.69,6.35,6.55,27751,6.69,6.69,6.35,6.55,27751,0.0,1.0
2014-12-08,6.51,6.68,6.4109,6.58,8315,6.51,6.68,6.4109,6.58,8315,0.0,1.0
2014-12-09,6.27,6.87,6.05,6.53,25050,6.27,6.87,6.05,6.53,25050,0.0,1.0
2014-12-10,6.48,6.76,6.16,6.45,14797,6.48,6.76,6.16,6.45,14797,0.0,1.0
2014-12-11,6.77,6.87,6.23,6.62,31253,6.77,6.87,6.23,6.62,31253,0.0,1.0
2014-12-12,6.03,6.7695,6.0,6.71,54385,6.03,6.7695,6.0,6.71,54385,0.0,1.0
2014-12-15,6.24,6.66,6.1,6.27,31275,6.24,6.66,6.1,6.27,31275,0.0,1.0
2014-12-16,6.1,6.4,6.09,6.35,10233,6.1,6.4,6.09,6.35,10233,0.0,1.0
2014-12-17,6.4,6.5,6.26,6.29,18175,6.4,6.5,6.26,6.29,18175,0.0,1.0
2014-12-18,6.39,6.59,6.35,6.59,11454,6.39,6.59,6.35,6.59,11454,0.0,1.0
2014-12-19,6.3,6.44,6.3,6.39,9228,6.3,6.44,6.3,6.39,9228,0.0,1.0
2014-12-22,6.44,6.58,6.34,6.34,38927,6.44,6.58,6.34,6.34,38927,0.0,1.0
2014-12-23,6.36,6.51,6.22,6.51,1448,6.36,6.51,6.22,6.51,1448,0.0,1.0
2014-12-24,6.59,6.72,6.42,6.42,6301,6.59,6.72,6.42,6.42,6301,0.0,1.0
2014-12-26,6.59,6.71,6.55,6.71,1984,6.59,6.71,6.55,6.71,1984,0.0,1.0
2014-12-29,6.61,6.79,6.52,6.52,6629,6.61,6.79,6.52,6.52,6629,0.0,1.0
2014-12-30,6.69,6.69,6.58,6.61,5459,6.69,6.69,6.58,6.61,5459,0.0,1.0
2014-12-31,6.69,6.7,6.6,6.61,18297,6.69,6.7,6.6,6.61,18297,0.0,1.0
2015-01-02,6.66,6.69,6.5101,6.69,14252,6.66,6.69,6.5101,6.69,14252,0.0,1.0
2015-01-05,6.52,6.6384,6.4,6.531,20248,6.52,6.6384,6.4,6.531,20248,0.0,1.0
2015-01-06,6.51,6.7,6.4,6.51,17470,6.51,6.7,6.4,6.51,17470,0.0,1.0
2015-01-07,6.34,6.5,6.34,6.5,14702,6.34,6.5,6.34,6.5,14702,0.0,1.0
2015-01-08,6.47,6.69,6.31,6.41,6657,6.47,6.69,6.31,6.41,6657,0.0,1.0
2015-01-09,6.3899,6.48,6.33,6.4,10206,6.3899,6.48,6.33,6.4,10206,0.0,1.0
2015-01-12,6.16,6.43,6.15,6.43,25835,6.16,6.43,6.15,6.43,25835,0.0,1.0
2015-01-13,6.12,6.3346,6.09,6.15,7017,6.12,6.3346,6.09,6.15,7017,0.0,1.0
2015-01-14,6.2,6.3,6.13,6.14,69365,6.2,6.3,6.13,6.14,69365,0.0,1.0
2015-01-15,6.135,6.37,6.13,6.37,25888,6.135,6.37,6.13,6.37,25888,0.0,1.0
2015-01-16,6.35,6.41,6.09,6.09,63123,6.35,6.41,6.09,6.09,63123,0.0,1.0
2015-01-20,6.26,6.34,6.1,6.34,59843,6.26,6.34,6.1,6.34,59843,0.0,1.0
2015-01-21,6.21,6.3598,6.2,6.3598,13017,6.21,6.3598,6.2,6.3598,13017,0.0,1.0
2015-01-22,6.02,6.32,6.0,6.2,92497,6.02,6.32,6.0,6.2,92497,0.0,1.0
2015-01-23,6.06,6.1,6.03,6.05,2682,6.06,6.1,6.03,6.05,2682,0.0,1.0
2015-01-26,6.38,6.4,6.06,6.0825,37285,6.38,6.4,6.06,6.0825,37285,0.0,1.0
2015-01-27,6.47,6.57,6.2,6.42,47550,6.47,6.57,6.2,6.42,47550,0.0,1.0
2015-01-28,6.65,6.749,6.5,6.55,41345,6.65,6.749,6.5,6.55,41345,0.0,1.0
2015-01-29,6.61,6.71,6.51,6.56,12775,6.61,6.71,6.51,6.56,12775,0.0,1.0
2015-01-30,6.59,6.645,6.5109,6.61,23645,6.59,6.645,6.5109,6.61,23645,0.0,1.0
2015-02-02,6.615,6.67,6.5,6.52,28480,6.615,6.67,6.5,6.52,28480,0.0,1.0
2015-02-03,6.62,6.74,6.55,6.66,18881,6.62,6.74,6.55,6.66,18881,0.0,1.0
2015-02-04,6.65,6.6758,6.6,6.669,9784,6.65,6.6758,6.6,6.669,9784,0.0,1.0
2015-02-05,6.92,6.92,6.64,6.64,52706,6.92,6.92,6.64,6.64,52706,0.0,1.0
2015-02-06,7.01,7.08,6.86,6.95,31292,7.01,7.08,6.86,6.95,31292,0.0,1.0
2015-02-09,7.4,7.4,6.875,6.875,20627,7.4,7.4,6.875,6.875,20627,0.0,1.0
2015-02-10,7.07,7.48,6.9,7.48,19346,7.07,7.48,6.9,7.48,19346,0.0,1.0
2015-02-11,7.02,7.24,6.91,7.08,7833,7.02,7.24,6.91,7.08,7833,0.0,1.0
2015-02-12,7.05,7.09,6.9801,7.09,2543,7.05,7.09,6.9801,7.09,2543,0.0,1.0
2015-02-13,6.9,7.07,6.9,7.07,10490,6.9,7.07,6.9,7.07,10490,0.0,1.0
2015-02-17,6.92,6.98,6.9,6.9509,8242,6.92,6.98,6.9,6.9509,8242,0.0,1.0
2015-02-18,6.87,6.95,6.8305,6.89,10992,6.87,6.95,6.8305,6.89,10992,0.0,1.0
2015-02-19,6.96,6.96,6.81,6.96,23659,6.96,6.96,6.81,6.96,23659,0.0,1.0
2015-02-20,6.73,6.91,6.69,6.87,9657,6.73,6.91,6.69,6.87,9657,0.0,1.0
2015-02-23,6.6,6.75,6.51,6.7,13339,6.6,6.75,6.51,6.7,13339,0.0,1.0
2015-02-24,6.698,6.89,6.54,6.89,9995,6.698,6.89,6.54,6.89,9995,0.0,1.0
2015-02-25,6.36,6.648,6.24,6.55,29514,6.36,6.648,6.24,6.55,29514,0.0,1.0
2015-02-26,6.46,6.768,6.35,6.35,16234,6.46,6.768,6.35,6.35,16234,0.0,1.0
2015-02-27,6.45,6.6499,6.4001,6.6499,10421,6.45,6.6499,6.4001,6.6499,10421,0.0,1.0
2015-03-02,6.55,6.6,6.42,6.6,17134,6.55,6.6,6.42,6.6,17134,0.0,1.0
2015-03-03,6.54,6.6317,6.41,6.52,7169,6.54,6.6317,6.41,6.52,7169,0.0,1.0
2015-03-04,6.45,6.54,6.415,6.54,11674,6.45,6.54,6.415,6.54,11674,0.0,1.0
2015-03-05,6.45,6.56,6.43,6.43,19650,6.45,6.56,6.43,6.43,19650,0.0,1.0
2015-03-06,6.39,6.634,6.2,6.2,28554,6.39,6.634,6.2,6.2,28554,0.0,1.0
2015-03-09,6.2,6.42,6.2,6.38,49797,6.2,6.42,6.2,6.38,49797,0.0,1.0
2015-03-10,5.95,6.4,5.91,6.2,62331,5.95,6.4,5.91,6.2,62331,0.0,1.0
2015-03-11,5.9,6.14,5.9,6.06,41177,5.9,6.14,5.9,6.06,41177,0.0,1.0
2015-03-12,5.9,6.386,5.84,6.386,15484,5.9,6.386,5.84,6.386,15484,0.0,1.0
2015-03-13,6.24,6.28,5.92,6.01,37288,6.24,6.28,5.92,6.01,37288,0.0,1.0
2015-03-16,6.05,6.16,6.0,6.16,10440,6.05,6.16,6.0,6.16,10440,0.0,1.0
2015-03-17,6.09,6.22,6.06,6.06,3172,6.09,6.22,6.06,6.06,3172,0.0,1.0
2015-03-18,6.09,6.22,6.01,6.22,1585,6.09,6.22,6.01,6.22,1585,0.0,1.0
2015-03-19,6.14,6.14,6.01,6.01,27696,6.14,6.14,6.01,6.01,27696,0.0,1.0
2015-03-20,5.95,6.15,5.9,6.15,10794,5.95,6.15,5.9,6.15,10794,0.0,1.0
2015-03-23,6.05,6.1399,6.0,6.1399,12990,6.05,6.1399,6.0,6.1399,12990,0.0,1.0
2015-03-24,6.2,6.2,6.03,6.07,18713,6.2,6.2,6.03,6.07,18713,0.0,1.0
2015-03-25,6.1,6.2,6.09,6.15,12202,6.1,6.2,6.09,6.15,12202,0.0,1.0
2015-03-26,6.28,6.28,6.01,6.06,10598,6.28,6.28,6.01,6.06,10598,0.0,1.0
2015-03-27,6.27,6.29,6.0601,6.29,9625,6.27,6.29,6.0601,6.29,9625,0.0,1.0
2015-03-30,6.39,6.39,6.21,6.25,6205,6.39,6.39,6.21,6.25,6205,0.0,1.0
2015-03-31,6.37,6.37,6.25,6.2601,13411,6.37,6.37,6.25,6.2601,13411,0.0,1.0
2015-04-01,6.472,6.56,6.25,6.34,36776,6.472,6.56,6.25,6.34,36776,0.0,1.0
2015-04-02,6.55,6.67,6.43,6.5,38783,6.55,6.67,6.43,6.5,38783,0.0,1.0
2015-04-06,6.44,6.52,6.33,6.52,31722,6.44,6.52,6.33,6.52,31722,0.0,1.0
2015-04-07,6.5,6.51,6.425,6.45,14338,6.5,6.51,6.425,6.45,14338,0.0,1.0
2015-04-08,6.44,6.451,6.4,6.451,8360,6.44,6.451,6.4,6.451,8360,0.0,1.0
2015-04-09,6.37,6.45,6.3,6.42,9651,6.37,6.45,6.3,6.42,9651,0.0,1.0
2015-04-10,6.4,6.41,6.25,6.34,15265,6.4,6.41,6.25,6.34,15265,0.0,1.0
2015-04-13,6.32,6.4,6.25,6.39,6662,6.32,6.4,6.25,6.39,6662,0.0,1.0
2015-04-14,6.39,6.4,6.28,6.34,28590,6.39,6.4,6.28,6.34,28590,0.0,1.0
2015-04-15,6.38,6.4464,6.26,6.38,8832,6.38,6.4464,6.26,6.38,8832,0.0,1.0
2015-04-16,6.94,7.026,6.55,6.58,194944,6.94,7.026,6.55,6.58,194944,0.0,1.0
2015-04-17,7.13,7.18,6.9,6.9,90139,7.13,7.18,6.9,6.9,90139,0.0,1.0
2015-04-20,6.9,7.25,6.7,7.13,583171,6.9,7.25,6.7,7.13,583171,0.0,1.0
2015-04-21,6.89,6.95,6.8,6.8,26987,6.89,6.95,6.8,6.8,26987,0.0,1.0
2015-04-22,7.02,7.02,6.85,6.85,28008,7.02,7.02,6.85,6.85,28008,0.0,1.0
2015-04-23,7.02,7.08,6.945,6.99,47908,7.02,7.08,6.945,6.99,47908,0.0,1.0
2015-04-24,7.09,7.1099,6.98,6.98,118926,7.09,7.1099,6.98,6.98,118926,0.0,1.0
2015-04-27,7.1,7.14,7.05,7.1,51716,7.1,7.14,7.05,7.1,51716,0.0,1.0
2015-04-28,7.06,7.1,7.06,7.1,47294,7.06,7.1,7.06,7.1,47294,0.0,1.0
2015-04-29,7.05,7.09,7.0,7.05,50308,7.05,7.09,7.0,7.05,50308,0.0,1.0
2015-04-30,7.01,7.03,6.9,6.91,78455,7.01,7.03,6.9,6.91,78455,0.0,1.0
2015-05-01,7.0,7.0,6.94,6.95,11616,7.0,7.0,6.94,6.95,11616,0.0,1.0
2015-05-04,6.91,7.0,6.9,6.98,61410,6.91,7.0,6.9,6.98,61410,0.0,1.0
2015-05-05,7.13,7.13,6.9,6.91,18372,7.13,7.13,6.9,6.91,18372,0.0,1.0
2015-05-06,6.92,7.06,6.85,6.95,46147,6.92,7.06,6.85,6.95,46147,0.0,1.0
2015-05-07,7.05,7.05,6.9,6.97,34349,7.05,7.05,6.9,6.97,34349,0.0,1.0
2015-05-08,6.5,6.9044,6.26,6.75,201091,6.5,6.9044,6.26,6.75,201091,0.0,1.0
2015-05-11,6.485,6.96,6.45,6.5,66757,6.485,6.96,6.45,6.5,66757,0.0,1.0
2015-05-12,6.42,6.53,6.31,6.46,80971,6.42,6.53,6.31,6.46,80971,0.0,1.0
2015-05-13,6.28,6.42,6.28,6.4,208216,6.28,6.42,6.28,6.4,208216,0.0,1.0
2015-05-14,6.3,6.39,6.3,6.38,46443,6.3,6.39,6.3,6.38,46443,0.0,1.0
2015-05-15,6.31,6.31,6.25,6.3,32630,6.31,6.31,6.25,6.3,32630,0.0,1.0
2015-05-18,6.36,6.42,6.25,6.38,58442,6.36,6.42,6.25,6.38,58442,0.0,1.0
2015-05-19,6.26,6.4,6.26,6.34,49117,6.26,6.4,6.26,6.34,49117,0.0,1.0
2015-05-20,6.52,6.56,6.33,6.33,45470,6.52,6.56,6.33,6.33,45470,0.0,1.0
2015-05-21,6.5,6.51,6.33,6.43,22390,6.5,6.51,6.33,6.43,22390,0.0,1.0
2015-05-22,6.54,6.56,6.5,6.52,28001,6.54,6.56,6.5,6.52,28001,0.0,1.0
2015-05-26,6.4,6.51,6.33,6.47,30783,6.4,6.51,6.33,6.47,30783,0.0,1.0
2015-05-27,6.48,6.53,6.31,6.31,29691,6.48,6.53,6.31,6.31,29691,0.0,1.0
2015-05-28,6.42,6.5,6.25,6.45,24399,6.42,6.5,6.25,6.45,24399,0.0,1.0
2015-05-29,6.56,6.62,6.29,6.46,59560,6.56,6.62,6.29,6.46,59560,0.0,1.0
2015-06-01,6.55,6.59,6.46,6.55,48554,6.55,6.59,6.46,6.55,48554,0.0,1.0
2015-06-02,6.95,6.9501,6.56,6.6,62150,6.95,6.9501,6.56,6.6,62150,0.0,1.0
2015-06-03,6.95,7.08,6.76,7.0,75913,6.95,7.08,6.76,7.0,75913,0.0,1.0
2015-06-04,6.89,7.06,6.83,6.87,44705,6.89,7.06,6.83,6.87,44705,0.0,1.0
2015-06-05,6.85,7.01,6.73,6.91,14986,6.85,7.01,6.73,6.91,14986,0.0,1.0
2015-06-08,6.73,6.7728,6.45,6.76,32823,6.73,6.7728,6.45,6.76,32823,0.0,1.0
2015-06-09,6.87,6.89,6.71,6.72,15481,6.87,6.89,6.71,6.72,15481,0.0,1.0
2015-06-10,6.77,6.94,6.74,6.94,18864,6.77,6.94,6.74,6.94,18864,0.0,1.0
2015-06-11,6.98,7.0,6.765,6.78,79911,6.98,7.0,6.765,6.78,79911,0.0,1.0
2015-06-12,6.84,7.13,6.8,6.81,36388,6.84,7.13,6.8,6.81,36388,0.0,1.0
2015-06-15,6.7,6.95,6.62,6.84,111847,6.7,6.95,6.62,6.84,111847,0.0,1.0
2015-06-16,6.5,6.7,6.39,6.57,135514,6.5,6.7,6.39,6.57,135514,0.0,1.0
2015-06-17,6.29,6.52,6.25,6.41,127332,6.29,6.52,6.25,6.41,127332,0.0,1.0
2015-06-18,6.27,6.38,6.25,6.29,49148,6.27,6.38,6.25,6.29,49148,0.0,1.0
2015-06-19,6.2,6.33,6.2,6.271,38507,6.2,6.33,6.2,6.271,38507,0.0,1.0
2015-06-22,6.18,6.27,6.05,6.27,40262,6.18,6.27,6.05,6.27,40262,0.0,1.0
2015-06-23,6.28,6.28,6.12,6.12,12025,6.28,6.28,6.12,6.12,12025,0.0,1.0
2015-06-24,6.22,6.34,6.1699,6.26,38880,6.22,6.34,6.1699,6.26,38880,0.0,1.0
2015-06-25,6.12,6.21,6.09,6.15,7057,6.12,6.21,6.09,6.15,7057,0.0,1.0
2015-06-26,6.11,6.17,5.99,6.17,15547,6.11,6.17,5.99,6.17,15547,0.0,1.0
2015-06-29,6.0,6.07,5.92,6.05,17272,6.0,6.07,5.92,6.05,17272,0.0,1.0
2015-06-30,6.1,6.1,5.87,5.97,109932,6.1,6.1,5.87,5.97,109932,0.0,1.0
2015-07-01,5.85,6.07,5.85,6.03,59923,5.85,6.07,5.85,6.03,59923,0.0,1.0
2015-07-02,5.78,5.98,5.78,5.85,47222,5.78,5.98,5.78,5.85,47222,0.0,1.0
2015-07-06,5.66,5.78,5.65,5.78,65135,5.66,5.78,5.65,5.78,65135,0.0,1.0
2015-07-07,5.6,5.7,5.6,5.66,70656,5.6,5.7,5.6,5.66,70656,0.0,1.0
2015-07-08,5.55,5.65,5.51,5.65,46455,5.55,5.65,5.51,5.65,46455,0.0,1.0
2015-07-09,5.54,5.67,5.5,5.58,36134,5.54,5.67,5.5,5.58,36134,0.0,1.0
2015-07-10,5.65,6.52,5.62,5.62,86954,5.65,6.52,5.62,5.62,86954,0.0,1.0
2015-07-13,5.71,5.85,5.65,5.85,19433,5.71,5.85,5.65,5.85,19433,0.0,1.0
2015-07-14,5.72,5.84,5.71,5.75,9876,5.72,5.84,5.71,5.75,9876,0.0,1.0
2015-07-15,5.61,5.74,5.6,5.74,10673,5.61,5.74,5.6,5.74,10673,0.0,1.0
2015-07-16,5.62,5.66,5.6,5.64,14563,5.62,5.66,5.6,5.64,14563,0.0,1.0
2015-07-17,5.59,5.83,5.5,5.63,23842,5.59,5.83,5.5,5.63,23842,0.0,1.0
2015-07-20,5.31,5.59,5.3,5.56,127170,5.31,5.59,5.3,5.56,127170,0.0,1.0
2015-07-21,5.34,5.445,5.3,5.33,60211,5.34,5.445,5.3,5.33,60211,0.0,1.0
2015-07-22,5.33,5.4,5.32,5.35,12157,5.33,5.4,5.32,5.35,12157,0.0,1.0
2015-07-23,5.31,5.36,5.3,5.311,40140,5.31,5.36,5.3,5.311,40140,0.0,1.0
2015-07-24,5.3,5.38,5.3,5.33,5240,5.3,5.38,5.3,5.33,5240,0.0,1.0
2015-07-27,5.21,5.32,5.2,5.31,56754,5.21,5.32,5.2,5.31,56754,0.0,1.0
2015-07-28,5.21,5.28,5.2,5.24,11574,5.21,5.28,5.2,5.24,11574,0.0,1.0
2015-07-29,5.3,5.31,5.21,5.25,3637,5.3,5.31,5.21,5.25,3637,0.0,1.0
2015-07-30,5.32,5.3699,5.3,5.31,5390,5.32,5.3699,5.3,5.31,5390,0.0,1.0
2015-07-31,5.59,5.71,5.425,5.43,16424,5.59,5.71,5.425,5.43,16424,0.0,1.0
2015-08-03,5.37,5.82,5.33,5.54,18577,5.37,5.82,5.33,5.54,18577,0.0,1.0
2015-08-04,3.96,5.11,3.9,5.0,1029452,3.96,5.11,3.9,5.0,1029452,0.0,1.0
2015-08-05,4.01,4.05,3.9,3.9,162768,4.01,4.05,3.9,3.9,162768,0.0,1.0
2015-08-06,3.9,3.99,3.85,3.99,297602,3.9,3.99,3.85,3.99,297602,0.0,1.0
2015-08-07,4.09,4.09,3.91,3.91,44119,4.09,4.09,3.91,3.91,44119,0.0,1.0
2015-08-10,4.15,4.15,3.94,3.98,32017,4.15,4.15,3.94,3.98,32017,0.0,1.0
2015-08-11,4.13,4.13,4.03,4.08,12602,4.13,4.13,4.03,4.08,12602,0.0,1.0
2015-08-12,4.03,4.49,4.0,4.17,141306,4.03,4.49,4.0,4.17,141306,0.0,1.0
2015-08-13,4.07,4.07,3.99,4.03,22419,4.07,4.07,3.99,4.03,22419,0.0,1.0
2015-08-14,4.0,4.06,4.0,4.06,20410,4.0,4.06,4.0,4.06,20410,0.0,1.0
2015-08-17,4.0,4.22,4.0,4.115,6292,4.0,4.22,4.0,4.115,6292,0.0,1.0
2015-08-18,4.01,4.1,3.99,4.09,9380,4.01,4.1,3.99,4.09,9380,0.0,1.0
2015-08-19,3.94,4.04,3.9,4.04,28620,3.94,4.04,3.9,4.04,28620,0.0,1.0
2015-08-20,3.83,3.94,3.81,3.94,30164,3.83,3.94,3.81,3.94,30164,0.0,1.0
2015-08-21,3.85,3.87,3.8,3.8,14154,3.85,3.87,3.8,3.8,14154,0.0,1.0
2015-08-24,3.69,3.9,3.53,3.77,36996,3.69,3.9,3.53,3.77,36996,0.0,1.0
2015-08-25,3.86,3.91,3.8,3.9,20146,3.86,3.91,3.8,3.9,20146,0.0,1.0
2015-08-26,3.77,3.86,3.7,3.86,102871,3.77,3.86,3.7,3.86,102871,0.0,1.0
2015-08-27,3.8,3.85,3.7,3.85,15866,3.8,3.85,3.7,3.85,15866,0.0,1.0
2015-08-28,3.91,3.92,3.73,3.74,11949,3.91,3.92,3.73,3.74,11949,0.0,1.0
2015-08-31,3.75,3.91,3.75,3.91,19354,3.75,3.91,3.75,3.91,19354,0.0,1.0
2015-09-01,3.8,3.81,3.7,3.7,10795,3.8,3.81,3.7,3.7,10795,0.0,1.0
2015-09-02,3.69,3.8,3.6,3.77,128070,3.69,3.8,3.6,3.77,128070,0.0,1.0
2015-09-03,3.84,3.88,3.66,3.82,7802,3.84,3.88,3.66,3.82,7802,0.0,1.0
2015-09-04,3.86,3.88,3.74,3.8,42913,3.86,3.88,3.74,3.8,42913,0.0,1.0
2015-09-08,3.8,3.89,3.73,3.89,19170,3.8,3.89,3.73,3.89,19170,0.0,1.0
2015-09-09,3.78,3.78,3.72,3.73,5653,3.78,3.78,3.72,3.73,5653,0.0,1.0
2015-09-10,3.81,3.88,3.77,3.77,114186,3.81,3.88,3.77,3.77,114186,0.0,1.0
2015-09-11,3.75,3.77,3.6,3.77,99998,3.75,3.77,3.6,3.77,99998,0.0,1.0
2015-09-14,3.72,3.72,3.69,3.71,1561,3.72,3.72,3.69,3.71,1561,0.0,1.0
2015-09-15,3.69,3.82,3.6601,3.82,9239,3.69,3.82,3.6601,3.82,9239,0.0,1.0
2015-09-16,3.75,3.77,3.622,3.67,7207,3.75,3.77,3.622,3.67,7207,0.0,1.0
2015-09-17,3.84,3.9,3.65,3.9,73795,3.84,3.9,3.65,3.9,73795,0.0,1.0
2015-09-18,3.74,4.122,3.6,3.78,206177,3.74,4.122,3.6,3.78,206177,0.0,1.0
2015-09-21,3.6,3.7599,3.59,3.74,74221,3.6,3.7599,3.59,3.74,74221,0.0,1.0
2015-09-22,3.43,3.61,3.4,3.6,63172,3.43,3.61,3.4,3.6,63172,0.0,1.0
2015-09-23,3.47,3.5,3.4,3.4,27694,3.47,3.5,3.4,3.4,27694,0.0,1.0
2015-09-24,3.4,3.48,3.4,3.47,63585,3.4,3.48,3.4,3.47,63585,0.0,1.0
2015-09-25,3.4,3.49,3.4,3.46,53863,3.4,3.49,3.4,3.46,53863,0.0,1.0
2015-09-28,3.1,3.43,3.066,3.4,174885,3.1,3.43,3.066,3.4,174885,0.0,1.0
2015-09-29,3.15,3.29,3.1,3.13,28665,3.15,3.29,3.1,3.13,28665,0.0,1.0
2015-09-30,3.21,3.21,3.14,3.15,11726,3.21,3.21,3.14,3.15,11726,0.0,1.0
2015-10-01,3.07,3.21,3.01,3.21,23093,3.07,3.21,3.01,3.21,23093,0.0,1.0
2015-10-02,3.37,3.37,3.08,3.08,94575,3.37,3.37,3.08,3.08,94575,0.0,1.0
2015-10-05,3.38,3.48,3.37,3.37,54389,3.38,3.48,3.37,3.37,54389,0.0,1.0
2015-10-06,3.51,3.59,3.3,3.58,24171,3.51,3.59,3.3,3.58,24171,0.0,1.0
2015-10-07,3.65,3.65,3.41,3.49,33080,3.65,3.65,3.41,3.49,33080,0.0,1.0
2015-10-08,3.61,3.6989,3.52,3.52,8012,3.61,3.6989,3.52,3.52,8012,0.0,1.0
2015-10-09,3.62,3.7,3.4,3.61,33084,3.62,3.7,3.4,3.61,33084,0.0,1.0
2015-10-12,3.59,3.67,3.36,3.66,31856,3.59,3.67,3.36,3.66,31856,0.0,1.0
2015-10-13,3.4,3.57,3.4,3.57,61197,3.4,3.57,3.4,3.57,61197,0.0,1.0
2015-10-14,3.22,3.39,3.21,3.39,17686,3.22,3.39,3.21,3.39,17686,0.0,1.0
2015-10-15,3.35,3.35,3.2,3.2,22783,3.35,3.35,3.2,3.2,22783,0.0,1.0
2015-10-16,3.21,3.35,3.21,3.35,13508,3.21,3.35,3.21,3.35,13508,0.0,1.0
2015-10-19,3.22,3.37,3.2,3.33,39066,3.22,3.37,3.2,3.33,39066,0.0,1.0
2015-10-20,3.37,3.55,3.25,3.27,310836,3.37,3.55,3.25,3.27,310836,0.0,1.0
2015-10-21,3.52,3.5799,3.34,3.34,19663,3.52,3.5799,3.34,3.34,19663,0.0,1.0
2015-10-22,3.37,3.68,3.34,3.49,10100,3.37,3.68,3.34,3.49,10100,0.0,1.0
2015-10-23,3.71,3.71,3.39,3.51,20948,3.71,3.71,3.39,3.51,20948,0.0,1.0
2015-10-26,3.66,3.75,3.62,3.75,9682,3.66,3.75,3.62,3.75,9682,0.0,1.0
2015-10-27,3.56,3.64,3.52,3.64,3755,3.56,3.64,3.52,3.64,3755,0.0,1.0
2015-10-28,3.54,3.596,3.51,3.58,26809,3.54,3.596,3.51,3.58,26809,0.0,1.0
2015-10-29,3.49,3.67,3.44,3.56,22223,3.49,3.67,3.44,3.56,22223,0.0,1.0
2015-10-30,3.52,3.57,3.42,3.57,13901,3.52,3.57,3.42,3.57,13901,0.0,1.0
2015-11-02,3.6,3.65,3.44,3.48,15571,3.6,3.65,3.44,3.48,15571,0.0,1.0
2015-11-03,3.72,3.73,3.62,3.64,14751,3.72,3.73,3.62,3.64,14751,0.0,1.0
2015-11-04,3.75,3.8,3.72,3.77,3796,3.75,3.8,3.72,3.77,3796,0.0,1.0
2015-11-05,3.9,4.48,3.85,4.03,136176,3.9,4.48,3.85,4.03,136176,0.0,1.0
2015-11-06,3.91,3.94,3.66,3.87,95268,3.91,3.94,3.66,3.87,95268,0.0,1.0
2015-11-09,4.1,4.1,3.955,3.995,33609,4.1,4.1,3.955,3.995,33609,0.0,1.0
2015-11-10,4.0476,4.09,4.01,4.09,9586,4.0476,4.09,4.01,4.09,9586,0.0,1.0
2015-11-11,3.91,4.01,3.83,4.01,10993,3.91,4.01,3.83,4.01,10993,0.0,1.0
2015-11-12,3.93,3.93,3.92,3.92,348,3.93,3.93,3.92,3.92,348,0.0,1.0
2015-11-13,3.83,3.925,3.7509,3.89,16372,3.83,3.925,3.7509,3.89,16372,0.0,1.0
2015-11-16,3.89,4.03,3.8,3.84,16503,3.89,4.03,3.8,3.84,16503,0.0,1.0
2015-11-17,3.88,3.98,3.82,3.82,148817,3.88,3.98,3.82,3.82,148817,0.0,1.0
2015-11-18,3.82,3.98,3.7205,3.98,187844,3.82,3.98,3.7205,3.98,187844,0.0,1.0
2015-11-19,3.75,3.8117,3.72,3.8,67840,3.75,3.8117,3.72,3.8,67840,0.0,1.0
2015-11-20,3.79,3.82,3.73,3.77,34786,3.79,3.82,3.73,3.77,34786,0.0,1.0
2015-11-23,3.8,3.85,3.79,3.8,7684,3.8,3.85,3.79,3.8,7684,0.0,1.0
2015-11-24,3.83,3.9,3.79,3.9,6925,3.83,3.9,3.79,3.9,6925,0.0,1.0
2015-11-25,3.722,3.83,3.722,3.83,73360,3.722,3.83,3.722,3.83,73360,0.0,1.0
2015-11-27,3.73,3.73,3.7,3.73,12725,3.73,3.73,3.7,3.73,12725,0.0,1.0
2015-11-30,3.77,3.88,3.74,3.79,76434,3.77,3.88,3.74,3.79,76434,0.0,1.0
2015-12-01,3.83,3.88,3.7701,3.8,43960,3.83,3.88,3.7701,3.8,43960,0.0,1.0
2015-12-02,3.83,3.94,3.81,3.87,20194,3.83,3.94,3.81,3.87,20194,0.0,1.0
2015-12-03,4.0,4.05,3.87,3.87,29808,4.0,4.05,3.87,3.87,29808,0.0,1.0
2015-12-04,3.95,4.05,3.95,3.97,17464,3.95,4.05,3.95,3.97,17464,0.0,1.0
2015-12-07,4.04,4.48,3.95,3.95,38531,4.04,4.48,3.95,3.95,38531,0.0,1.0
2015-12-08,4.05,4.13,4.03,4.09,24929,4.05,4.13,4.03,4.09,24929,0.0,1.0
2015-12-09,3.99,4.15,3.98,4.01,23001,3.99,4.15,3.98,4.01,23001,0.0,1.0
2015-12-10,4.05,4.11,3.96,3.96,7378,4.05,4.11,3.96,3.96,7378,0.0,1.0
2015-12-11,3.85,4.01,3.85,4.0,65451,3.85,4.01,3.85,4.0,65451,0.0,1.0
2015-12-14,3.79,3.85,3.77,3.85,17447,3.79,3.85,3.77,3.85,17447,0.0,1.0
2015-12-15,3.77,3.91,3.76,3.8797,12069,3.77,3.91,3.76,3.8797,12069,0.0,1.0
2015-12-16,3.78,3.89,3.73,3.73,41868,3.78,3.89,3.73,3.73,41868,0.0,1.0
2015-12-17,3.75,3.9,3.75,3.75,13923,3.75,3.9,3.75,3.75,13923,0.0,1.0
2015-12-18,3.85,4.025,3.75,3.8,60667,3.85,4.025,3.75,3.8,60667,0.0,1.0
2015-12-21,3.98,4.06,3.95,4.06,80440,3.98,4.06,3.95,4.06,80440,0.0,1.0
2015-12-22,4.18,4.18,3.94,4.0,122593,4.18,4.18,3.94,4.0,122593,0.0,1.0
2015-12-23,4.43,4.49,4.18,4.19,49540,4.43,4.49,4.18,4.19,49540,0.0,1.0
2015-12-24,4.51,4.7,4.4845,4.4845,4528,4.51,4.7,4.4845,4.4845,4528,0.0,1.0
2015-12-28,4.54,4.6,4.38,4.53,29775,4.54,4.6,4.38,4.53,29775,0.0,1.0
2015-12-29,4.56,4.6,4.34,4.55,12733,4.56,4.6,4.34,4.55,12733,0.0,1.0
2015-12-30,4.55,4.595,4.49,4.57,25672,4.55,4.595,4.49,4.57,25672,0.0,1.0
2015-12-31,4.6,4.635,4.33,4.57,24531,4.6,4.635,4.33,4.57,24531,0.0,1.0
2016-01-04,4.38,4.55,4.38,4.5,17387,4.38,4.55,4.38,4.5,17387,0.0,1.0
2016-01-05,4.46,4.57,4.32,4.38,10801,4.46,4.57,4.32,4.38,10801,0.0,1.0
2016-01-06,4.34,4.53,4.31,4.37,13306,4.34,4.53,4.31,4.37,13306,0.0,1.0
2016-01-07,4.13,4.56,4.13,4.4701,23683,4.13,4.56,4.13,4.4701,23683,0.0,1.0
2016-01-08,4.36,4.75,4.09,4.1,47027,4.36,4.75,4.09,4.1,47027,0.0,1.0
2016-01-11,4.41,4.5099,4.245,4.44,33825,4.41,4.5099,4.245,4.44,33825,0.0,1.0
2016-01-12,4.35,4.5,4.32,4.47,4130,4.35,4.5,4.32,4.47,4130,0.0,1.0
2016-01-13,4.22,4.38,4.2,4.29,20438,4.22,4.38,4.2,4.29,20438,0.0,1.0
2016-01-14,4.5,4.8,4.2,4.2,55552,4.5,4.8,4.2,4.2,55552,0.0,1.0
2016-01-15,4.2,4.49,3.98,4.38,36910,4.2,4.49,3.98,4.38,36910,0.0,1.0
2016-01-19,4.07,4.28,3.95,4.25,28022,4.07,4.28,3.95,4.25,28022,0.0,1.0
2016-01-20,3.97,4.04,3.91,4.0088,6924,3.97,4.04,3.91,4.0088,6924,0.0,1.0
2016-01-21,3.97,4.08,3.97,4.05,9301,3.97,4.08,3.97,4.05,9301,0.0,1.0
2016-01-22,4.0,4.065,3.89,4.065,8932,4.0,4.065,3.89,4.065,8932,0.0,1.0
2016-01-25,4.09,4.13,3.904,3.99,14749,4.09,4.13,3.904,3.99,14749,0.0,1.0
2016-01-26,4.12,4.19,4.03,4.19,6909,4.12,4.19,4.03,4.19,6909,0.0,1.0
2016-01-27,4.2,4.27,4.08,4.27,6755,4.2,4.27,4.08,4.27,6755,0.0,1.0
2016-01-28,4.0,4.29,3.75,4.03,76298,4.0,4.29,3.75,4.03,76298,0.0,1.0
2016-01-29,4.01,4.24,3.77,4.24,35772,4.01,4.24,3.77,4.24,35772,0.0,1.0
2016-02-01,4.09,4.1005,3.86,3.97,29952,4.09,4.1005,3.86,3.97,29952,0.0,1.0
2016-02-02,3.96,4.09,3.88,3.88,4520,3.96,4.09,3.88,3.88,4520,0.0,1.0
2016-02-03,3.88,4.16,3.754,3.84,17995,3.88,4.16,3.754,3.84,17995,0.0,1.0
2016-02-04,3.99,3.99,3.8685,3.869,3669,3.99,3.99,3.8685,3.869,3669,0.0,1.0
2016-02-05,3.97,3.99,3.94,3.99,1155,3.97,3.99,3.94,3.99,1155,0.0,1.0
2016-02-08,3.925,3.93,3.8885,3.92,6527,3.925,3.93,3.8885,3.92,6527,0.0,1.0
2016-02-09,3.97,3.97,3.97,3.97,118,3.97,3.97,3.97,3.97,118,0.0,1.0
2016-02-10,3.82,3.87,3.77,3.77,7990,3.82,3.87,3.77,3.77,7990,0.0,1.0
2016-02-11,3.8,4.01,3.78,4.01,1404,3.8,4.01,3.78,4.01,1404,0.0,1.0
2016-02-12,3.85,3.88,3.76,3.76,8983,3.85,3.88,3.76,3.76,8983,0.0,1.0
2016-02-16,4.01,4.02,3.95,3.96,11063,4.01,4.02,3.95,3.96,11063,0.0,1.0
2016-02-17,4.05,4.05,3.951,3.9515,4184,4.05,4.05,3.951,3.9515,4184,0.0,1.0
2016-02-18,3.9,3.98,3.9,3.9,2082,3.9,3.98,3.9,3.9,2082,0.0,1.0
2016-02-19,3.93,4.02,3.93,4.02,1947,3.93,4.02,3.93,4.02,1947,0.0,1.0
2016-02-22,4.02,4.04,3.96,3.97,56544,4.02,4.04,3.96,3.97,56544,0.0,1.0
2016-02-23,4.09,4.09,4.0,4.0,114359,4.09,4.09,4.0,4.0,114359,0.0,1.0
2016-02-24,4.3825,4.41,4.144,4.144,20811,4.3825,4.41,4.144,4.144,20811,0.0,1.0
2016-02-25,4.39,4.51,4.3,4.32,5123,4.39,4.51,4.3,4.32,5123,0.0,1.0
2016-02-26,4.23,4.24,4.0211,4.05,5136,4.23,4.24,4.0211,4.05,5136,0.0,1.0
2016-02-29,4.34,4.49,4.29,4.38,13049,4.34,4.49,4.29,4.38,13049,0.0,1.0
2016-03-01,4.2,4.3199,4.0111,4.04,10486,4.2,4.3199,4.0111,4.04,10486,0.0,1.0
2016-03-02,4.16,4.5899,4.05,4.267,44912,4.16,4.5899,4.05,4.267,44912,0.0,1.0
2016-03-03,4.06,4.13,3.924,4.01,67023,4.06,4.13,3.924,4.01,67023,0.0,1.0
2016-03-04,4.19,4.22,4.0852,4.09,61097,4.19,4.22,4.0852,4.09,61097,0.0,1.0
2016-03-07,4.36,4.51,4.12,4.29,41519,4.36,4.51,4.12,4.29,41519,0.0,1.0
2016-03-08,4.39,4.48,4.25,4.38,112559,4.39,4.48,4.25,4.38,112559,0.0,1.0
2016-03-09,4.7,4.7,4.4,4.4,19319,4.7,4.7,4.4,4.4,19319,0.0,1.0
2016-03-10,4.66,4.72,4.6,4.67,8192,4.66,4.72,4.6,4.67,8192,0.0,1.0
2016-03-11,4.65,4.66,4.48,4.65,5521,4.65,4.66,4.48,4.65,5521,0.0,1.0
2016-03-14,4.725,4.77,4.59,4.6,16529,4.725,4.77,4.59,4.6,16529,0.0,1.0
2016-03-15,4.6499,4.78,4.41,4.65,8429,4.6499,4.78,4.41,4.65,8429,0.0,1.0
2016-03-16,4.69,4.73,4.5,4.7,11876,4.69,4.73,4.5,4.7,11876,0.0,1.0
2016-03-17,4.69,4.76,4.52,4.68,7044,4.69,4.76,4.52,4.68,7044,0.0,1.0
2016-03-18,4.6,4.76,4.58,4.7,8192,4.6,4.76,4.58,4.7,8192,0.0,1.0
2016-03-21,4.59,4.65,4.55,4.59,5138,4.59,4.65,4.55,4.59,5138,0.0,1.0
2016-03-22,4.5928,4.6,4.5,4.58,10779,4.5928,4.6,4.5,4.58,10779,0.0,1.0
2016-03-23,4.34,4.53,4.23,4.53,8408,4.34,4.53,4.23,4.53,8408,0.0,1.0
2016-03-24,4.37,4.54,4.36,4.36,697,4.37,4.54,4.36,4.36,697,0.0,1.0
2016-03-28,4.43,4.45,4.39,4.45,4453,4.43,4.45,4.39,4.45,4453,0.0,1.0
2016-03-29,4.46,4.5,4.424,4.5,5659,4.46,4.5,4.424,4.5,5659,0.0,1.0
2016-03-30,4.42,4.53,4.42,4.5,5509,4.42,4.53,4.42,4.5,5509,0.0,1.0
2016-03-31,4.34,4.54,4.34,4.5,111027,4.34,4.54,4.34,4.5,111027,0.0,1.0
2016-04-01,4.56,4.64,4.36,4.36,14027,4.56,4.64,4.36,4.36,14027,0.0,1.0
2016-04-04,4.65,4.66,4.62,4.63,5676,4.65,4.66,4.62,4.63,5676,0.0,1.0
2016-04-05,4.63,4.65,4.59,4.65,4558,4.63,4.65,4.59,4.65,4558,0.0,1.0
2016-04-06,4.7,4.72,4.62,4.65,41021,4.7,4.72,4.62,4.65,41021,0.0,1.0
2016-04-07,4.9,4.9,4.19,4.72,15173,4.9,4.9,4.19,4.72,15173,0.0,1.0
2016-04-08,5.11,5.12,4.88,4.88,10057,5.11,5.12,4.88,4.88,10057,0.0,1.0
2016-04-11,4.94,5.13,4.84,5.13,10202,4.94,5.13,4.84,5.13,10202,0.0,1.0
2016-04-12,4.94,5.038,4.8401,4.96,5142,4.94,5.038,4.8401,4.96,5142,0.0,1.0
2016-04-13,5.07,5.11,5.0,5.0,1648,5.07,5.11,5.0,5.0,1648,0.0,1.0
2016-04-14,5.06,5.1,4.825,5.1,13514,5.06,5.1,4.825,5.1,13514,0.0,1.0
2016-04-15,5.11,5.17,5.06,5.06,16196,5.11,5.17,5.06,5.06,16196,0.0,1.0
2016-04-18,5.15,5.28,5.05,5.05,23131,5.15,5.28,5.05,5.05,23131,0.0,1.0
2016-04-19,5.11,5.16,5.0,5.15,14306,5.11,5.16,5.0,5.15,14306,0.0,1.0
2016-04-20,5.15,5.22,5.05,5.05,4649,5.15,5.22,5.05,5.05,4649,0.0,1.0
2016-04-21,5.2172,5.2172,4.915,5.09,7763,5.2172,5.2172,4.915,5.09,7763,0.0,1.0
2016-04-22,5.11,5.21,5.0,5.0,3040,5.11,5.21,5.0,5.0,3040,0.0,1.0
2016-04-25,5.12,5.14,5.0375,5.12,4808,5.12,5.14,5.0375,5.12,4808,0.0,1.0
2016-04-26,5.18,5.24,5.1322,5.18,19350,5.18,5.24,5.1322,5.18,19350,0.0,1.0
2016-04-27,5.25,5.28,5.11,5.2,19376,5.25,5.28,5.11,5.2,19376,0.0,1.0
2016-04-28,5.22,5.24,5.13,5.22,3480,5.22,5.24,5.13,5.22,3480,0.0,1.0
2016-04-29,5.18,5.27,5.18,5.19,6197,5.18,5.27,5.18,5.19,6197,0.0,1.0
2016-05-02,5.16,5.25,5.1,5.1,18913,5.16,5.25,5.1,5.1,18913,0.0,1.0
2016-05-03,5.1399,5.24,5.07,5.19,8103,5.1399,5.24,5.07,5.19,8103,0.0,1.0
2016-05-04,5.24,5.27,5.07,5.13,30058,5.24,5.27,5.07,5.13,30058,0.0,1.0
2016-05-05,5.16,5.23,5.0,5.14,10068,5.16,5.23,5.0,5.14,10068,0.0,1.0
2016-05-06,5.26,5.35,4.97,4.97,45497,5.26,5.35,4.97,4.97,45497,0.0,1.0
2016-05-09,5.25,5.35,5.24,5.34,5576,5.25,5.35,5.24,5.34,5576,0.0,1.0
2016-05-10,5.03,5.26,5.03,5.2533,20616,5.03,5.26,5.03,5.2533,20616,0.0,1.0
2016-05-11,5.06,5.18,5.02,5.1,23419,5.06,5.18,5.02,5.1,23419,0.0,1.0
2016-05-12,5.09,5.385,5.06,5.38,21845,5.09,5.385,5.06,5.38,21845,0.0,1.0
2016-05-13,5.03,5.04,4.89,5.04,7456,5.03,5.04,4.89,5.04,7456,0.0,1.0
2016-05-16,5.03,5.1,4.98,5.01,13259,5.03,5.1,4.98,5.01,13259,0.0,1.0
2016-05-17,5.04,5.12,5.03,5.12,7424,5.04,5.12,5.03,5.12,7424,0.0,1.0
2016-05-18,5.0501,5.1,4.93,5.015,6256,5.0501,5.1,4.93,5.015,6256,0.0,1.0
2016-05-19,5.14,5.15,5.05,5.08,2194,5.14,5.15,5.05,5.08,2194,0.0,1.0
2016-05-20,5.04,5.15,4.94,5.14,13316,5.04,5.15,4.94,5.14,13316,0.0,1.0
2016-05-23,5.01,5.22,4.99,5.14,23440,5.01,5.22,4.99,5.14,23440,0.0,1.0
2016-05-24,5.19,5.19,4.95,5.03,9920,5.19,5.19,4.95,5.03,9920,0.0,1.0
2016-05-25,5.09,5.2,5.05,5.14,15051,5.09,5.2,5.05,5.14,15051,0.0,1.0
2016-05-26,5.07,5.11,4.96,5.1,15230,5.07,5.11,4.96,5.1,15230,0.0,1.0
2016-05-27,4.99,5.16,4.93,5.16,9754,4.99,5.16,4.93,5.16,9754,0.0,1.0
2016-05-31,4.99,4.99,4.93,4.99,14752,4.99,4.99,4.93,4.99,14752,0.0,1.0
2016-06-01,4.96,5.03,4.92,4.92,6199,4.96,5.03,4.92,4.92,6199,0.0,1.0
2016-06-02,4.93,5.04,4.93,5.0254,6083,4.93,5.04,4.93,5.0254,6083,0.0,1.0
2016-06-03,4.99,4.99,4.95,4.96,16470,4.99,4.99,4.95,4.96,16470,0.0,1.0
2016-06-06,5.04,5.05,4.99,4.99,21200,5.04,5.05,4.99,4.99,21200,0.0,1.0
2016-06-07,5.08,5.19,5.0,5.0,7944,5.08,5.19,5.0,5.0,7944,0.0,1.0
2016-06-08,5.08,5.13,5.01,5.03,11725,5.08,5.13,5.01,5.03,11725,0.0,1.0
2016-06-09,5.04,5.09,5.0,5.09,7898,5.04,5.09,5.0,5.09,7898,0.0,1.0
2016-06-10,5.04,5.04,5.0,5.03,24005,5.04,5.04,5.0,5.03,24005,0.0,1.0
2016-06-13,4.96,5.04,4.95,5.0399,9059,4.96,5.04,4.95,5.0399,9059,0.0,1.0
2016-06-14,4.95,5.02,4.92,5.02,10520,4.95,5.02,4.92,5.02,10520,0.0,1.0
2016-06-15,4.95,5.18,4.9004,4.95,8021,4.95,5.18,4.9004,4.95,8021,0.0,1.0
2016-06-16,4.98,5.0,4.97,4.97,2016,4.98,5.0,4.97,4.97,2016,0.0,1.0
2016-06-17,4.9,5.0,4.85,4.93,13102,4.9,5.0,4.85,4.93,13102,0.0,1.0
2016-06-20,4.94,5.01,4.894,4.894,7181,4.94,5.01,4.894,4.894,7181,0.0,1.0
2016-06-21,4.92,5.01,4.91,4.99,24503,4.92,5.01,4.91,4.99,24503,0.0,1.0
2016-06-22,4.75,4.94,4.75,4.9001,5062,4.75,4.94,4.75,4.9001,5062,0.0,1.0
2016-06-23,4.76,4.909,4.76,4.86,5800,4.76,4.909,4.76,4.86,5800,0.0,1.0
2016-06-24,4.79,4.86,4.62,4.62,7196,4.79,4.86,4.62,4.62,7196,0.0,1.0
2016-06-27,4.75,4.8,4.71,4.78,1360,4.75,4.8,4.71,4.78,1360,0.0,1.0
2016-06-28,4.85,4.85,4.75,4.75,3540,4.85,4.85,4.75,4.75,3540,0.0,1.0
2016-06-29,4.88,4.92,4.8105,4.8105,5031,4.88,4.92,4.8105,4.8105,5031,0.0,1.0
2016-06-30,4.81,4.91,4.81,4.89,4344,4.81,4.91,4.81,4.89,4344,0.0,1.0
2016-07-01,4.81,4.81,4.81,4.81,39,4.81,4.81,4.81,4.81,39,0.0,1.0
2016-07-05,4.86,5.095,4.76,5.095,15544,4.86,5.095,4.76,5.095,15544,0.0,1.0
2016-07-06,4.89,4.93,4.761,4.78,6969,4.89,4.93,4.761,4.78,6969,0.0,1.0
2016-07-07,4.85,4.89,4.77,4.79,3190,4.85,4.89,4.77,4.79,3190,0.0,1.0
2016-07-08,5.03,5.03,4.8711,4.94,17420,5.03,5.03,4.8711,4.94,17420,0.0,1.0
2016-07-11,4.9,5.17,4.88,5.17,5475,4.9,5.17,4.88,5.17,5475,0.0,1.0
2016-07-12,5.15,5.17,5.15,5.17,4097,5.15,5.17,5.15,5.17,4097,0.0,1.0
2016-07-13,5.0,5.11,4.96,5.1099,6058,5.0,5.11,4.96,5.1099,6058,0.0,1.0
2016-07-14,4.94,5.04,4.88,5.04,9980,4.94,5.04,4.88,5.04,9980,0.0,1.0
2016-07-15,4.95,5.0,4.91,4.99,4772,4.95,5.0,4.91,4.99,4772,0.0,1.0
2016-07-18,4.93,4.93,4.85,4.85,482,4.93,4.93,4.85,4.85,482,0.0,1.0
2016-07-19,4.84,4.94,4.84,4.94,520,4.84,4.94,4.84,4.94,520,0.0,1.0
2016-07-20,4.93,4.93,4.88,4.88,896,4.93,4.93,4.88,4.88,896,0.0,1.0
2016-07-21,4.94,4.94,4.79,4.81,1596,4.94,4.94,4.79,4.81,1596,0.0,1.0
2016-07-22,4.95,4.95,4.8456,4.95,7713,4.95,4.95,4.8456,4.95,7713,0.0,1.0
2016-07-25,4.95,5.01,4.9,4.95,20410,4.95,5.01,4.9,4.95,20410,0.0,1.0
2016-07-26,4.87,4.88,4.7993,4.8,3167,4.87,4.88,4.7993,4.8,3167,0.0,1.0
2016-07-27,4.83,4.89,4.81,4.84,2609,4.83,4.89,4.81,4.84,2609,0.0,1.0
2016-07-28,4.92,5.0,4.8999,4.9,12374,4.92,5.0,4.8999,4.9,12374,0.0,1.0
2016-07-29,5.01,5.02,4.91,4.94,16529,5.01,5.02,4.91,4.94,16529,0.0,1.0
2016-08-01,4.99,5.01,4.98,4.98,1681,4.99,5.01,4.98,4.98,1681,0.0,1.0
2016-08-02,4.91,4.95,4.8766,4.95,13519,4.91,4.95,4.8766,4.95,13519,0.0,1.0
2016-08-03,5.04,5.22,5.0,5.0199,14597,5.04,5.22,5.0,5.0199,14597,0.0,1.0
2016-08-04,5.21,5.22,4.94,5.05,7083,5.21,5.22,4.94,5.05,7083,0.0,1.0
2016-08-05,5.21,5.21,4.26,4.69,73397,5.21,5.21,4.26,4.69,73397,0.0,1.0
2016-08-08,5.26,5.4,5.11,5.11,17743,5.26,5.4,5.11,5.11,17743,0.0,1.0
2016-08-09,5.38,5.43,5.15,5.25,6787,5.38,5.43,5.15,5.25,6787,0.0,1.0
2016-08-10,5.35,5.38,5.25,5.38,24540,5.35,5.38,5.25,5.38,24540,0.0,1.0
2016-08-11,5.18,5.36,5.18,5.3,14099,5.18,5.36,5.18,5.3,14099,0.0,1.0
2016-08-12,5.12,5.2003,5.08,5.18,15386,5.12,5.2003,5.08,5.18,15386,0.0,1.0
2016-08-15,5.01,5.0801,4.89,5.04,15866,5.01,5.0801,4.89,5.04,15866,0.0,1.0
2016-08-16,4.79,5.0,4.77,5.0,50773,4.79,5.0,4.77,5.0,50773,0.0,1.0
2016-08-17,4.73,4.8299,4.68,4.8299,78570,4.73,4.8299,4.68,4.8299,78570,0.0,1.0
2016-08-18,4.97,4.99,4.7101,4.7101,21344,4.97,4.99,4.7101,4.7101,21344,0.0,1.0
2016-08-19,4.98,5.0,4.79,4.79,8676,4.98,5.0,4.79,4.79,8676,0.0,1.0
2016-08-22,4.96,5.01,4.92,5.01,24624,4.96,5.01,4.92,5.01,24624,0.0,1.0
2016-08-23,5.02,5.07,4.82,4.99,59764,5.02,5.07,4.82,4.99,59764,0.0,1.0
2016-08-24,5.02,5.06,4.951,5.06,31140,5.02,5.06,4.951,5.06,31140,0.0,1.0
2016-08-25,5.15,5.1999,4.98,5.01,21055,5.15,5.1999,4.98,5.01,21055,0.0,1.0
2016-08-26,5.1,5.16,5.01,5.12,23851,5.1,5.16,5.01,5.12,23851,0.0,1.0
2016-08-29,5.09,5.15,4.88,5.15,33953,5.09,5.15,4.88,5.15,33953,0.0,1.0
2016-08-30,5.13,5.19,5.1,5.1,6834,5.13,5.19,5.1,5.1,6834,0.0,1.0
2016-08-31,5.23,5.2658,5.13,5.13,9376,5.23,5.2658,5.13,5.13,9376,0.0,1.0
2016-09-01,5.26,5.3,5.1071,5.21,26827,5.26,5.3,5.1071,5.21,26827,0.0,1.0
2016-09-02,5.2,5.28,5.12,5.25,14356,5.2,5.28,5.12,5.25,14356,0.0,1.0
2016-09-06,5.07,5.19,5.04,5.19,19746,5.07,5.19,5.04,5.19,19746,0.0,1.0
2016-09-07,4.99,5.19,4.99,5.07,26564,4.99,5.19,4.99,5.07,26564,0.0,1.0
2016-09-08,4.98,5.073,4.96,5.05,6987,4.98,5.073,4.96,5.05,6987,0.0,1.0
2016-09-09,4.96,4.99,4.92,4.96,18431,4.96,4.99,4.92,4.96,18431,0.0,1.0
2016-09-12,5.02,5.05,4.91,4.91,25986,5.02,5.05,4.91,4.91,25986,0.0,1.0
2016-09-13,4.89,5.06,4.89,5.001,14529,4.89,5.06,4.89,5.001,14529,0.0,1.0
2016-09-14,5.0,5.0,4.86,4.87,22062,5.0,5.0,4.86,4.87,22062,0.0,1.0
2016-09-15,4.98,5.02,4.92,4.93,24169,4.98,5.02,4.92,4.93,24169,0.0,1.0
2016-09-16,5.0,5.02,4.941,4.95,4567,5.0,5.02,4.941,4.95,4567,0.0,1.0
2016-09-19,4.94,5.0,4.91,4.98,19489,4.94,5.0,4.91,4.98,19489,0.0,1.0
2016-09-20,5.02,5.02,4.87,4.95,42317,5.02,5.02,4.87,4.95,42317,0.0,1.0
2016-09-21,5.01,5.05,4.97,4.99,52249,5.01,5.05,4.97,4.99,52249,0.0,1.0
2016-09-22,5.02,5.0604,5.01,5.01,11630,5.02,5.0604,5.01,5.01,11630,0.0,1.0
2016-09-23,5.03,5.1,5.02,5.05,7488,5.03,5.1,5.02,5.05,7488,0.0,1.0
2016-09-26,4.93,5.0445,4.8,5.0445,62780,4.93,5.0445,4.8,5.0445,62780,0.0,1.0
2016-09-27,4.97,5.05,4.84,5.05,3352,4.97,5.05,4.84,5.05,3352,0.0,1.0
2016-09-28,5.05,5.08,4.99,5.04,7522,5.05,5.08,4.99,5.04,7522,0.0,1.0
2016-09-29,4.91,4.97,4.81,4.85,15072,4.91,4.97,4.81,4.85,15072,0.0,1.0
2016-09-30,4.94,4.99,4.9,4.95,8394,4.94,4.99,4.9,4.95,8394,0.0,1.0
2016-10-03,4.96,4.96,4.9,4.9,13620,4.96,4.96,4.9,4.9,13620,0.0,1.0
2016-10-04,5.05,5.07,4.9201,4.96,25610,5.05,5.07,4.9201,4.96,25610,0.0,1.0
2016-10-05,5.16,5.18,5.15,5.18,2371,5.16,5.18,5.15,5.18,2371,0.0,1.0
2016-10-06,5.18,5.18,5.063,5.11,993,5.18,5.18,5.063,5.11,993,0.0,1.0
2016-10-07,5.18,5.19,5.0801,5.15,55030,5.18,5.19,5.0801,5.15,55030,0.0,1.0
2016-10-10,5.17,5.17,5.158,5.16,656,5.17,5.17,5.158,5.16,656,0.0,1.0
2016-10-11,5.14,5.17,5.11,5.17,4970,5.14,5.17,5.11,5.17,4970,0.0,1.0
2016-10-12,5.19,5.1978,5.04,5.12,10943,5.19,5.1978,5.04,5.12,10943,0.0,1.0
2016-10-13,5.16,5.2,5.1001,5.101,3690,5.16,5.2,5.1001,5.101,3690,0.0,1.0
2016-10-14,5.19,5.21,5.1,5.1,8994,5.19,5.21,5.1,5.1,8994,0.0,1.0
2016-10-17,5.19,5.24,4.9941,5.14,14831,5.19,5.24,4.9941,5.14,14831,0.0,1.0
2016-10-18,5.16,5.22,5.09,5.12,11267,5.16,5.22,5.09,5.12,11267,0.0,1.0
2016-10-19,5.15,5.2,5.15,5.19,4127,5.15,5.2,5.15,5.19,4127,0.0,1.0
2016-10-20,5.25,5.25,5.15,5.15,1169,5.25,5.25,5.15,5.15,1169,0.0,1.0
2016-10-21,5.19,5.27,5.05,5.1501,14475,5.19,5.27,5.05,5.1501,14475,0.0,1.0
2016-10-24,5.25,5.25,5.09,5.17,400,5.25,5.25,5.09,5.17,400,0.0,1.0
2016-10-25,5.21,5.28,5.075,5.22,2958,5.21,5.28,5.075,5.22,2958,0.0,1.0
2016-10-26,5.2,5.25,5.2,5.24,3360,5.2,5.25,5.2,5.24,3360,0.0,1.0
2016-10-27,5.23,5.24,5.215,5.24,3866,5.23,5.24,5.215,5.24,3866,0.0,1.0
2016-10-28,5.12,5.21,5.08,5.21,4498,5.12,5.21,5.08,5.21,4498,0.0,1.0
2016-10-31,5.09,5.1,5.01,5.1,1116,5.09,5.1,5.01,5.1,1116,0.0,1.0
2016-11-01,5.09,5.09,5.0,5.09,18796,5.09,5.09,5.0,5.09,18796,0.0,1.0
2016-11-02,5.05,5.08,5.0,5.08,10454,5.05,5.08,5.0,5.08,10454,0.0,1.0
2016-11-03,5.01,5.08,5.0,5.08,12582,5.01,5.08,5.0,5.08,12582,0.0,1.0
2016-11-04,5.06,5.113,5.05,5.06,13943,5.06,5.113,5.05,5.06,13943,0.0,1.0
2016-11-07,5.05,5.23,4.975,5.02,26043,5.05,5.23,4.975,5.02,26043,0.0,1.0
2016-11-08,4.96,5.22,4.96,5.07,6911,4.96,5.22,4.96,5.07,6911,0.0,1.0
2016-11-09,5.04,5.15,5.015,5.055,8341,5.04,5.15,5.015,5.055,8341,0.0,1.0
2016-11-10,4.93,4.98,4.847,4.95,89554,4.93,4.98,4.847,4.95,89554,0.0,1.0
2016-11-11,5.2,5.2,4.87,4.95,9819,5.2,5.2,4.87,4.95,9819,0.0,1.0
2016-11-14,4.95,5.19,4.85,5.19,32232,4.95,5.19,4.85,5.19,32232,0.0,1.0
2016-11-15,4.85,5.03,4.82,5.01,38408,4.85,5.03,4.82,5.01,38408,0.0,1.0
2016-11-16,4.86,4.94,4.78,4.91,31529,4.86,4.94,4.78,4.91,31529,0.0,1.0
2016-11-17,4.905,4.93,4.85,4.87,40770,4.905,4.93,4.85,4.87,40770,0.0,1.0
2016-11-18,4.84,4.88,4.71,4.74,25296,4.84,4.88,4.71,4.74,25296,0.0,1.0
2016-11-21,4.86,4.96,4.81,4.81,23455,4.86,4.96,4.81,4.81,23455,0.0,1.0
2016-11-22,4.84,4.89,4.84,4.85,818,4.84,4.89,4.84,4.85,818,0.0,1.0
2016-11-23,4.85,4.8771,4.63,4.87,73667,4.85,4.8771,4.63,4.87,73667,0.0,1.0
2016-11-25,4.91,4.91,4.81,4.87,938,4.91,4.91,4.81,4.87,938,0.0,1.0
2016-11-28,4.86,4.95,4.85,4.85,24060,4.86,4.95,4.85,4.85,24060,0.0,1.0
2016-11-29,4.95,4.95,4.86,4.86,5760,4.95,4.95,4.86,4.86,5760,0.0,1.0
2016-11-30,4.86,4.95,4.7695,4.92,8934,4.86,4.95,4.7695,4.92,8934,0.0,1.0
2016-12-01,4.93,4.9499,4.85,4.9,11911,4.93,4.9499,4.85,4.9,11911,0.0,1.0
2016-12-02,4.9,4.918,4.85,4.855,21382,4.9,4.918,4.85,4.855,21382,0.0,1.0
2016-12-05,4.97,4.97,4.9,4.9,3300,4.97,4.97,4.9,4.9,3300,0.0,1.0
2016-12-06,4.94,5.06,4.9,4.9,10084,4.94,5.06,4.9,4.9,10084,0.0,1.0
2016-12-07,4.7,4.915,4.7,4.84,11637,4.7,4.915,4.7,4.84,11637,0.0,1.0
2016-12-08,5.11,5.24,4.7,4.7,31982,5.11,5.24,4.7,4.7,31982,0.0,1.0
2016-12-09,5.28,5.3,5.1,5.1,24702,5.28,5.3,5.1,5.1,24702,0.0,1.0
2016-12-12,5.13,5.22,5.1,5.161,13556,5.13,5.22,5.1,5.161,13556,0.0,1.0
2016-12-13,5.19,5.29,5.13,5.14,4001,5.19,5.29,5.13,5.14,4001,0.0,1.0
2016-12-14,5.21,5.3196,4.96,5.12,19735,5.21,5.3196,4.96,5.12,19735,0.0,1.0
2016-12-15,5.17,5.21,4.83,4.83,9184,5.17,5.21,4.83,4.83,9184,0.0,1.0
2016-12-16,5.22,5.23,5.14,5.15,19084,5.22,5.23,5.14,5.15,19084,0.0,1.0
2016-12-19,5.31,5.32,5.11,5.2,23153,5.31,5.32,5.11,5.2,23153,0.0,1.0
2016-12-20,5.34,5.4,5.26,5.32,40206,5.34,5.4,5.26,5.32,40206,0.0,1.0
2016-12-21,5.38,5.59,5.35,5.35,18333,5.38,5.59,5.35,5.35,18333,0.0,1.0
2016-12-22,5.22,5.3801,5.19,5.3801,32685,5.22,5.3801,5.19,5.3801,32685,0.0,1.0
2016-12-23,5.38,5.4,5.1,5.25,15432,5.38,5.4,5.1,5.25,15432,0.0,1.0
2016-12-27,5.3,5.45,5.25,5.41,10257,5.3,5.45,5.25,5.41,10257,0.0,1.0
2016-12-28,5.27,5.31,5.25,5.25,10095,5.27,5.31,5.25,5.25,10095,0.0,1.0
2016-12-29,5.26,5.38,5.19,5.3,19143,5.26,5.38,5.19,5.3,19143,0.0,1.0
2016-12-30,5.42,5.52,5.31,5.31,8533,5.42,5.52,5.31,5.31,8533,0.0,1.0
2017-01-03,5.41,5.53,5.26,5.3731,56773,5.41,5.53,5.26,5.3731,56773,0.0,1.0
2017-01-04,5.98,6.17,5.46,5.46,17188,5.98,6.17,5.46,5.46,17188,0.0,1.0
2017-01-05,5.92,6.1,5.88,5.98,14144,5.92,6.1,5.88,5.98,14144,0.0,1.0
2017-01-06,5.93,6.1011,5.835,5.99,19044,5.93,6.1011,5.835,5.99,19044,0.0,1.0
2017-01-09,5.81,5.94,5.62,5.72,18958,5.81,5.94,5.62,5.72,18958,0.0,1.0
2017-01-10,5.58,5.7903,5.51,5.7903,7387,5.58,5.7903,5.51,5.7903,7387,0.0,1.0
2017-01-11,5.61,5.665,5.44,5.44,8134,5.61,5.665,5.44,5.44,8134,0.0,1.0
2017-01-12,5.9746,5.9746,5.25,5.25,12410,5.9746,5.9746,5.25,5.25,12410,0.0,1.0
2017-01-13,5.76,5.96,5.6,5.78,10037,5.76,5.96,5.6,5.78,10037,0.0,1.0
2017-01-17,5.75,5.795,5.7,5.73,53785,5.75,5.795,5.7,5.73,53785,0.0,1.0
2017-01-18,5.76,5.7904,5.71,5.75,8675,5.76,5.7904,5.71,5.75,8675,0.0,1.0
2017-01-19,5.76,5.9,5.75,5.77,12702,5.76,5.9,5.75,5.77,12702,0.0,1.0
2017-01-20,5.91,5.91,5.5,5.8,5935,5.91,5.91,5.5,5.8,5935,0.0,1.0
2017-01-23,5.98,5.99,5.71,5.7637,10862,5.98,5.99,5.71,5.7637,10862,0.0,1.0
2017-01-24,5.93,5.93,5.86,5.86,1235,5.93,5.93,5.86,5.86,1235,0.0,1.0
2017-01-25,5.88,5.99,5.85,5.8824,12748,5.88,5.99,5.85,5.8824,12748,0.0,1.0
2017-01-26,6.01,6.04,5.88,5.88,11058,6.01,6.04,5.88,5.88,11058,0.0,1.0
2017-01-27,6.24,6.24,6.0001,6.05,26269,6.24,6.24,6.0001,6.05,26269,0.0,1.0
2017-01-30,6.63,6.63,6.1,6.21,36140,6.63,6.63,6.1,6.21,36140,0.0,1.0
2017-01-31,6.46,6.59,6.39,6.58,44849,6.46,6.59,6.39,6.58,44849,0.0,1.0
2017-02-01,6.23,6.4164,6.1,6.41,26371,6.23,6.4164,6.1,6.41,26371,0.0,1.0
2017-02-02,6.27,6.42,6.2,6.42,2106,6.27,6.42,6.2,6.42,2106,0.0,1.0
2017-02-03,5.93,6.2,5.81,6.2,19560,5.93,6.2,5.81,6.2,19560,0.0,1.0
2017-02-06,5.87,6.0,5.68,5.69,11959,5.87,6.0,5.68,5.69,11959,0.0,1.0
2017-02-07,5.72,5.82,5.65,5.75,18104,5.72,5.82,5.65,5.75,18104,0.0,1.0
2017-02-08,5.8,5.82,5.66,5.7,22090,5.8,5.82,5.66,5.7,22090,0.0,1.0
2017-02-09,5.86,6.04,5.85,5.85,82050,5.86,6.04,5.85,5.85,82050,0.0,1.0
2017-02-10,5.89,5.91,5.75,5.83,9578,5.89,5.91,5.75,5.83,9578,0.0,1.0
2017-02-13,5.73,5.89,5.68,5.89,9081,5.73,5.89,5.68,5.89,9081,0.0,1.0
2017-02-14,5.82,5.87,5.64,5.76,18135,5.82,5.87,5.64,5.76,18135,0.0,1.0
2017-02-15,5.87,6.05,5.83,5.84,7441,5.87,6.05,5.83,5.84,7441,0.0,1.0
2017-02-16,6.0,6.16,5.91,6.16,18384,6.0,6.16,5.91,6.16,18384,0.0,1.0
2017-02-17,6.0,6.202,5.91,5.96,10858,6.0,6.202,5.91,5.96,10858,0.0,1.0
2017-02-21,5.96,6.05,5.92,6.05,6079,5.96,6.05,5.92,6.05,6079,0.0,1.0
2017-02-22,5.76,6.01,5.68,6.01,17788,5.76,6.01,5.68,6.01,17788,0.0,1.0
2017-02-23,5.78,5.88,5.71,5.71,6830,5.78,5.88,5.71,5.71,6830,0.0,1.0
2017-02-24,5.77,5.8,5.76,5.8,3713,5.77,5.8,5.76,5.8,3713,0.0,1.0
2017-02-27,5.9,5.9,5.8,5.8,6794,5.9,5.9,5.8,5.8,6794,0.0,1.0
2017-02-28,5.86,5.95,5.79,5.79,3246,5.86,5.95,5.79,5.79,3246,0.0,1.0
2017-03-01,6.17,6.2,5.835,5.95,26018,6.17,6.2,5.835,5.95,26018,0.0,1.0
2017-03-02,5.99,6.21,5.93,6.2,21511,5.99,6.21,5.93,6.2,21511,0.0,1.0
2017-03-03,6.1,6.17,5.51,5.51,29753,6.1,6.17,5.51,5.51,29753,0.0,1.0
2017-03-06,6.07,6.14,6.05,6.14,31493,6.07,6.14,6.05,6.14,31493,0.0,1.0
2017-03-07,6.14,6.2,6.02,6.05,56217,6.14,6.2,6.02,6.05,56217,0.0,1.0
2017-03-08,6.1,6.2,6.03,6.1897,52019,6.1,6.2,6.03,6.1897,52019,0.0,1.0
2017-03-09,6.34,6.49,6.1,6.1056,71153,6.34,6.49,6.1,6.1056,71153,0.0,1.0
2017-03-10,6.51,6.54,6.27,6.28,52010,6.51,6.54,6.27,6.28,52010,0.0,1.0
2017-03-13,6.46,6.7301,6.36,6.5,35096,6.46,6.7301,6.36,6.5,35096,0.0,1.0
2017-03-14,6.51,6.61,6.32,6.47,45366,6.51,6.61,6.32,6.47,45366,0.0,1.0
2017-03-15,6.3,6.55,6.2605,6.55,27001,6.3,6.55,6.2605,6.55,27001,0.0,1.0
2017-03-16,6.23,6.48,6.15,6.27,35162,6.23,6.48,6.15,6.27,35162,0.0,1.0
2017-03-17,6.19,6.3,6.06,6.25,36505,6.19,6.3,6.06,6.25,36505,0.0,1.0
2017-03-20,6.65,7.34,6.36,6.36,150182,6.65,7.34,6.36,6.36,150182,0.0,1.0
2017-03-21,7.04,7.05,6.68,6.82,137212,7.04,7.05,6.68,6.82,137212,0.0,1.0
2017-03-22,6.85,7.2199,6.8318,7.05,27659,6.85,7.2199,6.8318,7.05,27659,0.0,1.0
2017-03-23,6.7,6.78,6.52,6.74,23899,6.7,6.78,6.52,6.74,23899,0.0,1.0
2017-03-24,6.3,6.66,6.1401,6.66,44679,6.3,6.66,6.1401,6.66,44679,0.0,1.0
2017-03-27,6.38,6.47,6.08,6.28,45078,6.38,6.47,6.08,6.28,45078,0.0,1.0
2017-03-28,6.29,6.45,6.26,6.38,19571,6.29,6.45,6.26,6.38,19571,0.0,1.0
2017-03-29,6.25,6.36,6.1,6.1,25264,6.25,6.36,6.1,6.1,25264,0.0,1.0
2017-03-30,6.46,6.58,6.22,6.3,39282,6.46,6.58,6.22,6.3,39282,0.0,1.0
2017-03-31,6.33,6.59,6.31,6.57,10252,6.33,6.59,6.31,6.57,10252,0.0,1.0
2017-04-03,6.42,6.5,6.38,6.45,14676,6.42,6.5,6.38,6.45,14676,0.0,1.0
2017-04-04,6.19,6.4,6.1254,6.39,83494,6.19,6.4,6.1254,6.39,83494,0.0,1.0
2017-04-05,6.05,6.2501,5.96,6.22,9695,6.05,6.2501,5.96,6.22,9695,0.0,1.0
2017-04-06,6.29,6.3377,6.07,6.2,27222,6.29,6.3377,6.07,6.2,27222,0.0,1.0
2017-04-07,6.19,6.2,5.87,6.12,19955,6.19,6.2,5.87,6.12,19955,0.0,1.0
2017-04-10,6.33,6.52,6.13,6.14,27477,6.33,6.52,6.13,6.14,27477,0.0,1.0
2017-04-11,6.31,6.42,6.11,6.35,14116,6.31,6.42,6.11,6.35,14116,0.0,1.0
2017-04-12,6.38,6.42,6.32,6.37,18379,6.38,6.42,6.32,6.37,18379,0.0,1.0
2017-04-13,6.37,6.41,6.21,6.41,8070,6.37,6.41,6.21,6.41,8070,0.0,1.0
2017-04-17,6.49,6.59,6.37,6.37,17245,6.49,6.59,6.37,6.37,17245,0.0,1.0
2017-04-18,6.42,6.525,6.36,6.5,3937,6.42,6.525,6.36,6.5,3937,0.0,1.0
2017-04-19,6.22,6.42,6.2,6.41,20741,6.22,6.42,6.2,6.41,20741,0.0,1.0
2017-04-20,6.26,6.5173,6.25,6.5173,19336,6.26,6.5173,6.25,6.5173,19336,0.0,1.0
2017-04-21,6.36,6.39,6.09,6.2,4988,6.36,6.39,6.09,6.2,4988,0.0,1.0
2017-04-24,6.26,6.39,6.16,6.38,26238,6.26,6.39,6.16,6.38,26238,0.0,1.0
2017-04-25,6.25,6.35,6.18,6.31,26318,6.25,6.35,6.18,6.31,26318,0.0,1.0
2017-04-26,6.56,6.6,6.28,6.28,48692,6.56,6.6,6.28,6.28,48692,0.0,1.0
2017-04-27,6.75,6.9,6.6,6.6,30063,6.75,6.9,6.6,6.6,30063,0.0,1.0
2017-04-28,6.57,6.7,6.46,6.7,8191,6.57,6.7,6.46,6.7,8191,0.0,1.0
2017-05-01,6.57,6.69,6.25,6.45,46498,6.57,6.69,6.25,6.45,46498,0.0,1.0
2017-05-02,6.44,6.81,6.42,6.8,6265,6.44,6.81,6.42,6.8,6265,0.0,1.0
2017-05-03,6.53,6.66,6.29,6.465,4808,6.53,6.66,6.29,6.465,4808,0.0,1.0
2017-05-04,6.43,6.47,6.22,6.28,9870,6.43,6.47,6.22,6.28,9870,0.0,1.0
2017-05-05,6.26,6.42,6.17,6.26,62145,6.26,6.42,6.17,6.26,62145,0.0,1.0
2017-05-08,6.35,6.37,6.24,6.25,5960,6.35,6.37,6.24,6.25,5960,0.0,1.0
2017-05-09,6.5593,6.6,6.4,6.4,35864,6.5593,6.6,6.4,6.4,35864,0.0,1.0
2017-05-10,6.62,6.73,6.3747,6.5,27952,6.62,6.73,6.3747,6.5,27952,0.0,1.0
2017-05-11,6.65,6.65,6.55,6.63,3650,6.65,6.65,6.55,6.63,3650,0.0,1.0
2017-05-12,6.48,6.64,6.391,6.64,6031,6.48,6.64,6.391,6.64,6031,0.0,1.0
2017-05-15,6.46,6.59,6.38,6.38,61448,6.46,6.59,6.38,6.38,61448,0.0,1.0
2017-05-16,6.48,6.51,6.33,6.3593,1162,6.48,6.51,6.33,6.3593,1162,0.0,1.0
2017-05-17,6.16,6.42,6.03,6.42,13520,6.16,6.42,6.03,6.42,13520,0.0,1.0
2017-05-18,6.14,6.37,6.14,6.25,2937,6.14,6.37,6.14,6.25,2937,0.0,1.0
2017-05-19,6.2,6.38,6.12,6.38,17505,6.2,6.38,6.12,6.38,17505,0.0,1.0
2017-05-22,6.24,6.3229,6.11,6.1758,8179,6.24,6.3229,6.11,6.1758,8179,0.0,1.0
2017-05-23,6.2,6.28,6.05,6.28,8351,6.2,6.28,6.05,6.28,8351,0.0,1.0
2017-05-24,6.2,6.2,6.2,6.2,23,6.2,6.2,6.2,6.2,23,0.0,1.0
2017-05-25,6.28,6.28,6.135,6.1365,8795,6.28,6.28,6.135,6.1365,8795,0.0,1.0
2017-05-26,6.31,6.32,6.25,6.2812,11532,6.31,6.32,6.25,6.2812,11532,0.0,1.0
2017-05-30,6.57,7.01,6.2,6.25,34353,6.57,7.01,6.2,6.25,34353,0.0,1.0
2017-05-31,6.64,6.66,6.5646,6.63,18320,6.64,6.66,6.5646,6.63,18320,0.0,1.0
2017-06-01,6.6,6.74,6.6,6.74,6378,6.6,6.74,6.6,6.74,6378,0.0,1.0
2017-06-02,6.59,6.73,6.52,6.65,25871,6.59,6.73,6.52,6.65,25871,0.0,1.0
2017-06-05,6.73,6.73,6.45,6.51,30166,6.73,6.73,6.45,6.51,30166,0.0,1.0
2017-06-06,6.56,6.77,6.51,6.72,34798,6.56,6.77,6.51,6.72,34798,0.0,1.0
2017-06-07,6.31,6.51,6.23,6.5,25636,6.31,6.51,6.23,6.5,25636,0.0,1.0
2017-06-08,6.31,6.455,6.27,6.31,8295,6.31,6.455,6.27,6.31,8295,0.0,1.0
2017-06-09,6.325,6.45,6.27,6.325,24300,6.325,6.45,6.27,6.325,24300,0.0,1.0
2017-06-12,6.24,6.3627,6.24,6.2672,24180,6.24,6.3627,6.24,6.2672,24180,0.0,1.0
2017-06-13,6.29,6.41,6.1,6.18,9055,6.29,6.41,6.1,6.18,9055,0.0,1.0
2017-06-14,6.26,6.45,6.17,6.45,7534,6.26,6.45,6.17,6.45,7534,0.0,1.0
2017-06-15,6.38,6.48,6.28,6.48,15146,6.38,6.48,6.28,6.48,15146,0.0,1.0
2017-06-16,6.23,6.72,6.02,6.48,40546,6.23,6.72,6.02,6.48,40546,0.0,1.0
2017-06-19,6.17,6.3,6.109,6.3,7342,6.17,6.3,6.109,6.3,7342,0.0,1.0
2017-06-20,6.2285,6.2558,6.16,6.17,4422,6.2285,6.2558,6.16,6.17,4422,0.0,1.0
2017-06-21,6.21,6.2292,6.2,6.2,5678,6.21,6.2292,6.2,6.2,5678,0.0,1.0
2017-06-22,6.23,6.29,6.16,6.1672,10423,6.23,6.29,6.16,6.1672,10423,0.0,1.0
2017-06-23,6.19,6.3726,6.18,6.31,9788,6.19,6.3726,6.18,6.31,9788,0.0,1.0
2017-06-26,6.44,6.44,6.18,6.26,3160,6.44,6.44,6.18,6.26,3160,0.0,1.0
2017-06-27,6.35,6.36,6.2,6.29,2022,6.35,6.36,6.2,6.29,2022,0.0,1.0
2017-06-28,6.31,6.365,6.1901,6.36,2169,6.31,6.365,6.1901,6.36,2169,0.0,1.0
2017-06-29,6.2,6.45,6.19,6.34,4565,6.2,6.45,6.19,6.34,4565,0.0,1.0
2017-06-30,6.13,6.3,6.08,6.2601,7997,6.13,6.3,6.08,6.2601,7997,0.0,1.0
2017-07-03,6.35,6.37,6.25,6.25,3238,6.35,6.37,6.25,6.25,3238,0.0,1.0
2017-07-05,6.42,6.48,6.173,6.4,10950,6.42,6.48,6.173,6.4,10950,0.0,1.0
2017-07-06,6.51,6.5554,6.32,6.5554,5608,6.51,6.5554,6.32,6.5554,5608,0.0,1.0
2017-07-07,6.5,6.55,6.3954,6.55,7509,6.5,6.55,6.3954,6.55,7509,0.0,1.0
2017-07-10,6.27,6.52,6.21,6.52,3578,6.27,6.52,6.21,6.52,3578,0.0,1.0
2017-07-11,5.56,6.1584,5.5,6.1584,43566,5.56,6.1584,5.5,6.1584,43566,0.0,1.0
2017-07-12,6.19,6.44,6.1,6.17,276826,6.19,6.44,6.1,6.17,276826,0.0,1.0
2017-07-13,6.1,6.25,6.05,6.1,144701,6.1,6.25,6.05,6.1,144701,0.0,1.0
2017-07-14,6.16,6.17,6.04,6.04,54772,6.16,6.17,6.04,6.04,54772,0.0,1.0
2017-07-17,6.66,6.91,6.1192,6.16,32069,6.66,6.91,6.1192,6.16,32069,0.0,1.0
2017-07-18,6.73,6.795,6.52,6.58,42758,6.73,6.795,6.52,6.58,42758,0.0,1.0
2017-07-19,6.98,7.2295,6.79,6.81,80745,6.98,7.2295,6.79,6.81,80745,0.0,1.0
2017-07-20,7.01,7.1962,6.8404,7.0,14642,7.01,7.1962,6.8404,7.0,14642,0.0,1.0
2017-07-21,6.96,7.19,6.8,7.0399,97549,6.96,7.19,6.8,7.0399,97549,0.0,1.0
2017-07-24,7.03,7.15,6.97,7.03,18282,7.03,7.15,6.97,7.03,18282,0.0,1.0
2017-07-25,6.98,7.15,6.92,7.0838,58497,6.98,7.15,6.92,7.0838,58497,0.0,1.0
2017-07-26,6.975,7.11,6.9223,7.11,1679,6.975,7.11,6.9223,7.11,1679,0.0,1.0
2017-07-27,6.96,7.1,6.85,7.07,97945,6.96,7.1,6.85,7.07,97945,0.0,1.0
2017-07-28,6.94,6.99,6.75,6.97,34132,6.94,6.99,6.75,6.97,34132,0.0,1.0
2017-07-31,6.84,6.89,6.65,6.74,20570,6.84,6.89,6.65,6.74,20570,0.0,1.0
2017-08-01,6.73,7.1131,6.55,7.1131,75121,6.73,7.1131,6.55,7.1131,75121,0.0,1.0
2017-08-02,6.72,6.75,6.51,6.75,52764,6.72,6.75,6.51,6.75,52764,0.0,1.0
2017-08-03,6.7,6.75,6.54,6.75,27536,6.7,6.75,6.54,6.75,27536,0.0,1.0
2017-08-04,6.99,7.2,6.7,6.75,85888,6.99,7.2,6.7,6.75,85888,0.0,1.0
2017-08-07,7.02,7.245,7.0,7.0,84979,7.02,7.245,7.0,7.0,84979,0.0,1.0
2017-08-08,7.025,7.14,6.85,7.03,26630,7.025,7.14,6.85,7.03,26630,0.0,1.0
2017-08-09,7.01,7.04,7.0,7.0255,23879,7.01,7.04,7.0,7.0255,23879,0.0,1.0
2017-08-10,6.69,6.95,6.6311,6.92,108787,6.69,6.95,6.6311,6.92,108787,0.0,1.0
2017-08-11,6.78,6.97,6.63,6.7,25645,6.78,6.97,6.63,6.7,25645,0.0,1.0
2017-08-14,6.9,6.99,6.8,6.83,43821,6.9,6.99,6.8,6.83,43821,0.0,1.0
2017-08-15,6.8,6.9,6.76,6.88,34553,6.8,6.9,6.76,6.88,34553,0.0,1.0
2017-08-16,6.87,6.91,6.79,6.79,8502,6.87,6.91,6.79,6.79,8502,0.0,1.0
2017-08-17,6.7,6.93,6.62,6.82,18523,6.7,6.93,6.62,6.82,18523,0.0,1.0
2017-08-18,6.66,6.8,6.5404,6.68,19996,6.66,6.8,6.5404,6.68,19996,0.0,1.0
2017-08-21,6.44,6.7,6.34,6.65,12114,6.44,6.7,6.34,6.65,12114,0.0,1.0
2017-08-22,6.4,6.51,6.286,6.45,10200,6.4,6.51,6.286,6.45,10200,0.0,1.0
2017-08-23,6.376,6.4,6.312,6.34,8251,6.376,6.4,6.312,6.34,8251,0.0,1.0
2017-08-24,6.39,6.4,6.3,6.4,39016,6.39,6.4,6.3,6.4,39016,0.0,1.0
2017-08-25,6.49,6.52,6.35,6.37,38830,6.49,6.52,6.35,6.37,38830,0.0,1.0
2017-08-28,6.47,6.55,6.47,6.49,19551,6.47,6.55,6.47,6.49,19551,0.0,1.0
2017-08-29,6.31,6.55,6.31,6.41,11621,6.31,6.55,6.31,6.41,11621,0.0,1.0
2017-08-30,6.37,6.4,6.25,6.2963,4571,6.37,6.4,6.25,6.2963,4571,0.0,1.0
2017-08-31,6.34,6.52,6.31,6.42,54369,6.34,6.52,6.31,6.42,54369,0.0,1.0
2017-09-01,6.17,6.42,6.11,6.25,21327,6.17,6.42,6.11,6.25,21327,0.0,1.0
2017-09-05,6.21,6.29,6.12,6.27,11317,6.21,6.29,6.12,6.27,11317,0.0,1.0
2017-09-06,6.2,6.26,6.04,6.16,8473,6.2,6.26,6.04,6.16,8473,0.0,1.0
2017-09-07,6.18,6.26,6.0201,6.2,53931,6.18,6.26,6.0201,6.2,53931,0.0,1.0
2017-09-08,6.3,6.3,6.07,6.23,80975,6.3,6.3,6.07,6.23,80975,0.0,1.0
2017-09-11,6.37,6.47,6.25,6.29,41461,6.37,6.47,6.25,6.29,41461,0.0,1.0
2017-09-12,6.41,6.44,6.31,6.35,31708,6.41,6.44,6.31,6.35,31708,0.0,1.0
2017-09-13,6.27,6.4375,6.06,6.4,64373,6.27,6.4375,6.06,6.4,64373,0.0,1.0
2017-09-14,6.36,6.47,6.1,6.25,44059,6.36,6.47,6.1,6.25,44059,0.0,1.0
2017-09-15,6.42,6.65,6.33,6.33,199779,6.42,6.65,6.33,6.33,199779,0.0,1.0
2017-09-18,6.43,6.55,6.34,6.49,115803,6.43,6.55,6.34,6.49,115803,0.0,1.0
2017-09-19,6.4,6.55,6.4,6.48,22309,6.4,6.55,6.4,6.48,22309,0.0,1.0
2017-09-20,6.02,6.44,6.02,6.39,31598,6.02,6.44,6.02,6.39,31598,0.0,1.0
2017-09-21,5.96,6.09,5.8,6.09,77657,5.96,6.09,5.8,6.09,77657,0.0,1.0
2017-09-22,6.26,6.2863,5.95,5.96,108690,6.26,6.2863,5.95,5.96,108690,0.0,1.0
2017-09-25,6.57,6.58,6.26,6.26,23881,6.57,6.58,6.26,6.26,23881,0.0,1.0
2017-09-26,6.66,6.7004,6.561,6.57,13712,6.66,6.7004,6.561,6.57,13712,0.0,1.0
2017-09-27,7.17,7.2216,6.65,6.72,70241,7.17,7.2216,6.65,6.72,70241,0.0,1.0
2017-09-28,7.4,7.545,7.1,7.1,112519,7.4,7.545,7.1,7.1,112519,0.0,1.0
2017-09-29,7.51,7.5577,7.41,7.41,83667,7.51,7.5577,7.41,7.41,83667,0.0,1.0
2017-10-02,7.5,7.75,7.44,7.5,122921,7.5,7.75,7.44,7.5,122921,0.0,1.0
2017-10-03,7.4,7.588,7.33,7.5,66682,7.4,7.588,7.33,7.5,66682,0.0,1.0
2017-10-04,7.37,7.44,7.37,7.43,25757,7.37,7.44,7.37,7.43,25757,0.0,1.0
2017-10-05,6.9,7.75,6.87,7.36,40369,6.9,7.75,6.87,7.36,40369,0.0,1.0
2017-10-06,6.92,6.98,6.87,6.95,13557,6.92,6.98,6.87,6.95,13557,0.0,1.0
2017-10-09,7.07,7.11,7.0,7.0,9775,7.07,7.11,7.0,7.0,9775,0.0,1.0
2017-10-10,7.01,7.1,7.0,7.1,4656,7.01,7.1,7.0,7.1,4656,0.0,1.0
2017-10-11,7.03,7.12,6.96,7.06,54964,7.03,7.12,6.96,7.06,54964,0.0,1.0
2017-10-12,6.95,7.07,6.95,7.0,3152,6.95,7.07,6.95,7.0,3152,0.0,1.0
2017-10-13,6.99,7.03,6.95,6.9563,6768,6.99,7.03,6.95,6.9563,6768,0.0,1.0
2017-10-16,6.95,7.19,6.94,7.03,18195,6.95,7.19,6.94,7.03,18195,0.0,1.0
2017-10-17,6.95,7.0,6.94,6.95,6073,6.95,7.0,6.94,6.95,6073,0.0,1.0
2017-10-18,6.96,7.0,6.8112,6.94,5798,6.96,7.0,6.8112,6.94,5798,0.0,1.0
2017-10-19,6.97,6.97,6.91,6.91,11177,6.97,6.97,6.91,6.91,11177,0.0,1.0
2017-10-20,6.96,7.05,6.9,7.05,6856,6.96,7.05,6.9,7.05,6856,0.0,1.0
2017-10-23,6.95,7.0,6.94,6.96,4284,6.95,7.0,6.94,6.96,4284,0.0,1.0
2017-10-24,6.9,6.9114,6.83,6.91,4353,6.9,6.9114,6.83,6.91,4353,0.0,1.0
2017-10-25,6.91,7.015,6.87,6.9,3938,6.91,7.015,6.87,6.9,3938,0.0,1.0
2017-10-26,6.91,6.96,6.83,6.96,15763,6.91,6.96,6.83,6.96,15763,0.0,1.0
2017-10-27,6.99,6.99,6.85,6.89,11552,6.99,6.99,6.85,6.89,11552,0.0,1.0
2017-10-30,7.14,7.14,6.93,6.9356,21777,7.14,7.14,6.93,6.9356,21777,0.0,1.0
2017-10-31,7.45,7.45,7.01,7.11,34941,7.45,7.45,7.01,7.11,34941,0.0,1.0
2017-11-01,7.58,7.58,7.03,7.42,32473,7.58,7.58,7.03,7.42,32473,0.0,1.0
2017-11-02,7.53,7.55,7.24,7.48,11372,7.53,7.55,7.24,7.48,11372,0.0,1.0
2017-11-03,7.43,7.53,7.16,7.53,8914,7.43,7.53,7.16,7.53,8914,0.0,1.0
2017-11-06,7.01,7.41,6.8606,7.41,24506,7.01,7.41,6.8606,7.41,24506,0.0,1.0
2017-11-07,7.06,7.12,6.95,6.96,11870,7.06,7.12,6.95,6.96,11870,0.0,1.0
2017-11-08,7.37,7.49,7.0722,7.2,17047,7.37,7.49,7.0722,7.2,17047,0.0,1.0
2017-11-09,7.22,7.2663,6.99,6.99,19762,7.22,7.2663,6.99,6.99,19762,0.0,1.0
2017-11-10,7.01,7.26,6.87,7.012,45715,7.01,7.26,6.87,7.012,45715,0.0,1.0
2017-11-13,6.95,7.0,6.92,7.0,12475,6.95,7.0,6.92,7.0,12475,0.0,1.0
2017-11-14,6.86,6.915,6.84,6.9,14500,6.86,6.915,6.84,6.9,14500,0.0,1.0
2017-11-15,6.83,6.85,6.75,6.85,18213,6.83,6.85,6.75,6.85,18213,0.0,1.0
2017-11-16,6.71,6.91,6.69,6.82,30780,6.71,6.91,6.69,6.82,30780,0.0,1.0
2017-11-17,6.86,6.89,6.77,6.8,18353,6.86,6.89,6.77,6.8,18353,0.0,1.0
2017-11-20,6.88,6.98,6.77,6.77,6381,6.88,6.98,6.77,6.77,6381,0.0,1.0
2017-11-21,6.76,6.99,6.72,6.94,13915,6.76,6.99,6.72,6.94,13915,0.0,1.0
2017-11-22,6.77,6.865,6.74,6.75,6771,6.77,6.865,6.74,6.75,6771,0.0,1.0
2017-11-24,6.87,6.87,6.53,6.81,4100,6.87,6.87,6.53,6.81,4100,0.0,1.0
2017-11-27,6.85,6.9856,6.72,6.89,13655,6.85,6.9856,6.72,6.89,13655,0.0,1.0
2017-11-28,6.9,7.01,6.69,6.92,33537,6.9,7.01,6.69,6.92,33537,0.0,1.0
2017-11-29,6.91,7.0,6.66,6.96,27128,6.91,7.0,6.66,6.96,27128,0.0,1.0
2017-11-30,6.94,6.99,6.85,6.9,11458,6.94,6.99,6.85,6.9,11458,0.0,1.0
2017-12-01,6.94,6.97,6.78,6.8,9987,6.94,6.97,6.78,6.8,9987,0.0,1.0
2017-12-04,6.99,7.0,6.7,6.95,10910,6.99,7.0,6.7,6.95,10910,0.0,1.0
2017-12-05,6.81,6.92,6.698,6.92,12420,6.81,6.92,6.698,6.92,12420,0.0,1.0
2017-12-06,6.72,6.88,6.7,6.86,35118,6.72,6.88,6.7,6.86,35118,0.0,1.0
2017-12-07,6.78,6.83,6.69,6.7,9342,6.78,6.83,6.69,6.7,9342,0.0,1.0
2017-12-08,6.88,6.94,6.71,6.72,6084,6.88,6.94,6.71,6.72,6084,0.0,1.0
2017-12-11,6.86,6.97,6.76,6.94,11064,6.86,6.97,6.76,6.94,11064,0.0,1.0
2017-12-12,6.7,6.94,6.7,6.92,13705,6.7,6.94,6.7,6.92,13705,0.0,1.0
2017-12-13,6.79,6.82,6.73,6.75,5678,6.79,6.82,6.73,6.75,5678,0.0,1.0
2017-12-14,6.8,6.8,6.71,6.77,13616,6.8,6.8,6.71,6.77,13616,0.0,1.0
2017-12-15,6.74,6.85,6.7,6.75,16166,6.74,6.85,6.7,6.75,16166,0.0,1.0
2017-12-18,7.0,7.01,6.72,6.74,51125,7.0,7.01,6.72,6.74,51125,0.0,1.0
2017-12-19,7.09,7.5,6.93,6.95,55170,7.09,7.5,6.93,6.95,55170,0.0,1.0
2017-12-20,6.8,7.16,6.8,7.05,35523,6.8,7.16,6.8,7.05,35523,0.0,1.0
2017-12-21,6.84,7.01,6.79,6.92,17396,6.84,7.01,6.79,6.92,17396,0.0,1.0
2017-12-22,6.77,6.92,6.75,6.82,70213,6.77,6.92,6.75,6.82,70213,0.0,1.0
2017-12-26,6.76,7.17,6.75,6.75,21367,6.76,7.17,6.75,6.75,21367,0.0,1.0
2017-12-27,7.07,7.09,6.78,6.9,63346,7.07,7.09,6.78,6.9,63346,0.0,1.0
2017-12-28,7.0,7.13,6.94,7.02,18801,7.0,7.13,6.94,7.02,18801,0.0,1.0
2017-12-29,6.94,7.21,6.89,7.0,39044,6.94,7.21,6.89,7.0,39044,0.0,1.0
2018-01-02,6.91,7.0,6.91,6.98,23562,6.91,7.0,6.91,6.98,23562,0.0,1.0
2018-01-03,6.78,6.95,6.77,6.87,159875,6.78,6.95,6.77,6.87,159875,0.0,1.0
2018-01-04,7.15,7.24,6.86,6.87,69724,7.15,7.24,6.86,6.87,69724,0.0,1.0
2018-01-05,6.95,7.09,6.95,7.02,19370,6.95,7.09,6.95,7.02,19370,0.0,1.0
2018-01-08,6.93,6.98,6.9,6.96,4602,6.93,6.98,6.9,6.96,4602,0.0,1.0
2018-01-09,6.95,7.0,6.95,6.99,2279,6.95,7.0,6.95,6.99,2279,0.0,1.0
2018-01-10,6.9,6.96,6.9,6.95,9569,6.9,6.96,6.9,6.95,9569,0.0,1.0
2018-01-11,6.93,6.96,6.91,6.96,8577,6.93,6.96,6.91,6.96,8577,0.0,1.0
2018-01-12,6.92,6.93,6.9,6.92,6221,6.92,6.93,6.9,6.92,6221,0.0,1.0
2018-01-16,6.95,6.98,6.88,6.92,14422,6.95,6.98,6.88,6.92,14422,0.0,1.0
2018-01-17,6.93,6.94,6.88,6.9,11675,6.93,6.94,6.88,6.9,11675,0.0,1.0
2018-01-18,6.92,6.97,6.87,6.93,325231,6.92,6.97,6.87,6.93,325231,0.0,1.0
2018-01-19,7.16,7.17,6.97,6.97,26168,7.16,7.17,6.97,6.97,26168,0.0,1.0
2018-01-22,7.39,7.49,7.14,7.14,34548,7.39,7.49,7.14,7.14,34548,0.0,1.0
2018-01-23,7.36,7.48,7.35,7.4,28250,7.36,7.48,7.35,7.4,28250,0.0,1.0
2018-01-24,7.3,7.38,7.11,7.38,4621,7.3,7.38,7.11,7.38,4621,0.0,1.0
2018-01-25,7.24,7.33,7.2,7.33,2254,7.24,7.33,7.2,7.33,2254,0.0,1.0
2018-01-26,7.25,7.27,7.14,7.26,7588,7.25,7.27,7.14,7.26,7588,0.0,1.0
2018-01-29,7.34,7.37,7.15,7.15,146104,7.34,7.37,7.15,7.15,146104,0.0,1.0
2018-01-30,7.28,7.34,7.15,7.2391,29797,7.28,7.34,7.15,7.2391,29797,0.0,1.0
2018-01-31,7.41,7.47,7.27,7.36,24628,7.41,7.47,7.27,7.36,24628,0.0,1.0
2018-02-01,8.01,8.02,7.34,7.34,52226,8.01,8.02,7.34,7.34,52226,0.0,1.0
2018-02-02,7.87,8.03,7.75,7.98,72581,7.87,8.03,7.75,7.98,72581,0.0,1.0
2018-02-05,7.63,7.88,7.57,7.88,153907,7.63,7.88,7.57,7.88,153907,0.0,1.0
2018-02-06,7.65,7.76,7.35,7.76,36568,7.65,7.76,7.35,7.76,36568,0.0,1.0
2018-02-07,7.69,7.72,7.46,7.46,10201,7.69,7.72,7.46,7.46,10201,0.0,1.0
2018-02-08,7.68,7.75,7.53,7.74,12633,7.68,7.75,7.53,7.74,12633,0.0,1.0
2018-02-09,7.51,7.84,7.38,7.75,27257,7.51,7.84,7.38,7.75,27257,0.0,1.0
2018-02-12,7.66,8.04,7.53,7.53,14567,7.66,8.04,7.53,7.53,14567,0.0,1.0
2018-02-13,8.01,8.02,7.62,7.62,15812,8.01,8.02,7.62,7.62,15812,0.0,1.0
2018-02-14,7.87,8.05,7.87,7.91,104587,7.87,8.05,7.87,7.91,104587,0.0,1.0
2018-02-15,7.68,7.95,7.58,7.93,16708,7.68,7.95,7.58,7.93,16708,0.0,1.0
2018-02-16,7.87,7.95,7.56,7.61,47110,7.87,7.95,7.56,7.61,47110,0.0,1.0
2018-02-20,7.59,7.89,7.58,7.89,17087,7.59,7.89,7.58,7.89,17087,0.0,1.0
2018-02-21,7.72,7.75,7.5,7.75,18446,7.72,7.75,7.5,7.75,18446,0.0,1.0
2018-02-22,7.36,7.74,7.2,7.74,36549,7.36,7.74,7.2,7.74,36549,0.0,1.0
2018-02-23,7.42,7.42,7.21,7.35,13314,7.42,7.42,7.21,7.35,13314,0.0,1.0
2018-02-26,7.55,7.57,7.36,7.41,10649,7.55,7.57,7.36,7.41,10649,0.0,1.0
2018-02-27,7.42,7.55,7.3,7.55,12363,7.42,7.55,7.3,7.55,12363,0.0,1.0
2018-02-28,7.31,7.47,7.2,7.47,7290,7.31,7.47,7.2,7.47,7290,0.0,1.0
2018-03-01,7.29,7.44,7.23,7.39,9615,7.29,7.44,7.23,7.39,9615,0.0,1.0
2018-03-02,6.9,7.4,6.18,7.4,29679,6.9,7.4,6.18,7.4,29679,0.0,1.0
2018-03-05,6.77,7.09,6.46,6.84,97160,6.77,7.09,6.46,6.84,97160,0.0,1.0
2018-03-06,6.76,6.9,6.7,6.76,57191,6.76,6.9,6.7,6.76,57191,0.0,1.0
2018-03-07,6.89,7.04,6.71,6.71,27732,6.89,7.04,6.71,6.71,27732,0.0,1.0
2018-03-08,7.04,7.11,6.72,6.88,29808,7.04,7.11,6.72,6.88,29808,0.0,1.0
2018-03-09,6.95,7.4,6.95,7.35,34193,6.95,7.4,6.95,7.35,34193,0.0,1.0
2018-03-12,7.21,7.39,6.88,7.02,17265,7.21,7.39,6.88,7.02,17265,0.0,1.0
2018-03-13,7.14,7.35,6.83,7.24,26564,7.14,7.35,6.83,7.24,26564,0.0,1.0
2018-03-14,6.95,7.15,6.78,7.15,105242,6.95,7.15,6.78,7.15,105242,0.0,1.0
2018-03-15,6.98,7.45,6.85,7.45,71479,6.98,7.45,6.85,7.45,71479,0.0,1.0
2018-03-16,7.26,7.26,6.69,6.9,65383,7.26,7.26,6.69,6.9,65383,0.0,1.0
2018-03-19,7.0,7.19,6.99,7.19,31692,7.0,7.19,6.99,7.19,31692,0.0,1.0
2018-03-20,6.93,7.0,6.91,6.91,24130,6.93,7.0,6.91,6.91,24130,0.0,1.0
2018-03-21,6.86,6.95,6.85,6.95,28442,6.86,6.95,6.85,6.95,28442,0.0,1.0
2018-03-22,6.86,6.94,6.83,6.85,35011,6.86,6.94,6.83,6.85,35011,0.0,1.0
2018-03-23,6.84,6.9,6.83,6.85,86427,6.84,6.9,6.83,6.85,86427,0.0,1.0
2018-03-26,6.58,6.87,6.58,6.87,10522,6.58,6.87,6.58,6.87,10522,0.0,1.0
2018-03-27,6.59,6.67,6.34,6.65,36746,6.59,6.67,6.34,6.65,36746,0.0,1.0
2018-03-28,6.45,6.7,6.45,6.61,34770,6.45,6.7,6.45,6.61,34770,0.0,1.0
2018-03-29,6.22,6.5,6.09,6.5,150582,6.22,6.5,6.09,6.5,150582,0.0,1.0
2018-04-02,6.36,6.39,6.0,6.25,135876,6.36,6.39,6.0,6.25,135876,0.0,1.0
2018-04-03,6.27,6.52,6.24,6.32,7190,6.27,6.52,6.24,6.32,7190,0.0,1.0
2018-04-04,6.45,6.45,6.12,6.15,11136,6.45,6.45,6.12,6.15,11136,0.0,1.0
2018-04-05,6.54,6.54,6.09,6.43,11691,6.54,6.54,6.09,6.43,11691,0.0,1.0
2018-04-06,6.52,6.7,6.38,6.49,8593,6.52,6.7,6.38,6.49,8593,0.0,1.0
2018-04-09,6.53,6.7,6.35,6.54,5494,6.53,6.7,6.35,6.54,5494,0.0,1.0
2018-04-10,6.68,6.69,6.49,6.57,6309,6.68,6.69,6.49,6.57,6309,0.0,1.0
2018-04-11,6.51,6.7,6.51,6.61,2394,6.51,6.7,6.51,6.61,2394,0.0,1.0
2018-04-12,6.47,6.58,6.36,6.52,8416,6.47,6.58,6.36,6.52,8416,0.0,1.0
2018-04-13,6.69,6.69,6.52,6.52,945,6.69,6.69,6.52,6.52,945,0.0,1.0
2018-04-16,6.54,6.62,6.41,6.62,14809,6.54,6.62,6.41,6.62,14809,0.0,1.0
2018-04-17,6.52,6.63,6.45,6.5,10798,6.52,6.63,6.45,6.5,10798,0.0,1.0
2018-04-18,6.53,6.71,6.53,6.53,3368,6.53,6.71,6.53,6.53,3368,0.0,1.0
2018-04-19,6.62,6.71,6.4,6.52,8013,6.62,6.71,6.4,6.52,8013,0.0,1.0
2018-04-20,6.6,6.71,6.47,6.58,5469,6.6,6.71,6.47,6.58,5469,0.0,1.0
2018-04-23,6.57,6.58,6.57,6.58,487,6.57,6.58,6.57,6.58,487,0.0,1.0
2018-04-24,6.55,6.6,6.39,6.6,5080,6.55,6.6,6.39,6.6,5080,0.0,1.0
2018-04-25,6.56,6.57,6.46,6.48,9727,6.56,6.57,6.46,6.48,9727,0.0,1.0
2018-04-26,6.66,7.0,6.49,6.58,22548,6.66,7.0,6.49,6.58,22548,0.0,1.0
2018-04-27,6.95,6.96,6.54,6.72,13889,6.95,6.96,6.54,6.72,13889,0.0,1.0
2018-04-30,6.85,7.07,6.74,7.07,5311,6.85,7.07,6.74,7.07,5311,0.0,1.0
2018-05-01,6.89,6.97,6.68,6.89,7321,6.89,6.97,6.68,6.89,7321,0.0,1.0
2018-05-02,7.03,7.03,6.78,6.95,14272,7.03,7.03,6.78,6.95,14272,0.0,1.0
2018-05-03,6.68,7.08,6.68,6.95,60463,6.68,7.08,6.68,6.95,60463,0.0,1.0
2018-05-04,6.61,6.92,6.43,6.83,10380,6.61,6.92,6.43,6.83,10380,0.0,1.0
2018-05-07,6.06,6.57,6.05,6.51,34632,6.06,6.57,6.05,6.51,34632,0.0,1.0
2018-05-08,6.04,6.18,5.95,6.16,17771,6.04,6.18,5.95,6.16,17771,0.0,1.0
2018-05-09,5.9,6.11,5.85,6.11,194542,5.9,6.11,5.85,6.11,194542,0.0,1.0
2018-05-10,5.83,6.0,5.77,5.89,12226,5.83,6.0,5.77,5.89,12226,0.0,1.0
2018-05-11,5.86,5.93,5.76,5.84,17029,5.86,5.93,5.76,5.84,17029,0.0,1.0
2018-05-14,6.08,6.09,5.79,5.85,246987,6.08,6.09,5.79,5.85,246987,0.0,1.0
2018-05-15,5.95,6.05,5.92,6.03,13764,5.95,6.05,5.92,6.03,13764,0.0,1.0
2018-05-16,5.9,6.04,5.9,5.96,23208,5.9,6.04,5.9,5.96,23208,0.0,1.0
2018-05-17,5.9,5.96,5.9,5.91,16598,5.9,5.96,5.9,5.91,16598,0.0,1.0
2018-05-18,5.91,5.98,5.84,5.91,22980,5.91,5.98,5.84,5.91,22980,0.0,1.0
2018-05-21,5.97,5.97,5.9,5.9,46078,5.97,5.97,5.9,5.9,46078,0.0,1.0
2018-05-22,5.9,5.96,5.89,5.95,23701,5.9,5.96,5.89,5.95,23701,0.0,1.0
2018-05-23,5.81,5.94,5.75,5.9,6398,5.81,5.94,5.75,5.9,6398,0.0,1.0
2018-05-24,5.59,5.88,5.59,5.84,4570,5.59,5.88,5.59,5.84,4570,0.0,1.0
2018-05-25,5.76,5.79,5.6,5.6,13566,5.76,5.79,5.6,5.6,13566,0.0,1.0
2018-05-29,5.79,5.8,5.71,5.78,5712,5.79,5.8,5.71,5.78,5712,0.0,1.0
2018-05-30,5.82,5.825,5.62,5.62,37581,5.82,5.825,5.62,5.62,37581,0.0,1.0
2018-05-31,5.72,5.8,5.61,5.8,25760,5.72,5.8,5.61,5.8,25760,0.0,1.0
2018-06-01,5.99,6.26,5.6,5.6,221609,5.99,6.26,5.6,5.6,221609,0.0,1.0
2018-06-04,6.02,6.08,5.98,5.98,60663,6.02,6.08,5.98,5.98,60663,0.0,1.0
2018-06-05,6.01,6.05,5.78,6.0,99465,6.01,6.05,5.78,6.0,99465,0.0,1.0
2018-06-06,6.0,6.06,5.96,5.99,19160,6.0,6.06,5.96,5.99,19160,0.0,1.0
2018-06-07,6.15,6.34,5.8,6.02,97840,6.15,6.34,5.8,6.02,97840,0.0,1.0
2018-06-08,6.07,6.36,5.98,6.09,17594,6.07,6.36,5.98,6.09,17594,0.0,1.0
2018-06-11,6.41,6.45,6.05,6.1,16326,6.41,6.45,6.05,6.1,16326,0.0,1.0
2018-06-12,6.49,6.53,6.3,6.4,17337,6.49,6.53,6.3,6.4,17337,0.0,1.0
2018-06-13,6.29,6.55,6.25,6.55,11857,6.29,6.55,6.25,6.55,11857,0.0,1.0
2018-06-14,6.44,6.49,6.27,6.3,4151,6.44,6.49,6.27,6.3,4151,0.0,1.0
2018-06-15,6.41,6.56,6.16,6.5,7727,6.41,6.56,6.16,6.5,7727,0.0,1.0
2018-06-18,6.45,6.49,6.44,6.45,5155,6.45,6.49,6.44,6.45,5155,0.0,1.0
2018-06-19,6.44,6.72,6.41,6.45,12966,6.44,6.72,6.41,6.45,12966,0.0,1.0
2018-06-20,6.56,6.99,6.46,6.48,7900,6.56,6.99,6.46,6.48,7900,0.0,1.0
2018-06-21,6.55,6.77,6.54,6.76,5689,6.55,6.77,6.54,6.76,5689,0.0,1.0
2018-06-22,6.16,6.51,5.56,6.51,42826,6.16,6.51,5.56,6.51,42826,0.0,1.0
2018-06-25,6.01,6.1,5.77,5.89,106864,6.01,6.1,5.77,5.89,106864,0.0,1.0
2018-06-26,6.01,6.07,5.97,5.97,5174,6.01,6.07,5.97,5.97,5174,0.0,1.0
2018-06-27,6.15,6.18,5.95,5.99,12805,6.15,6.18,5.95,5.99,12805,0.0,1.0
2018-06-28,6.07,6.16,6.07,6.11,954,6.07,6.16,6.07,6.11,954,0.0,1.0
2018-06-29,6.19,6.19,5.37,5.6,20007,6.19,6.19,5.37,5.6,20007,0.0,1.0
2018-07-02,6.09,6.18,5.94,6.14,4114,6.09,6.18,5.94,6.14,4114,0.0,1.0
2018-07-03,6.03,6.08,6.01,6.08,1687,6.03,6.08,6.01,6.08,1687,0.0,1.0
2018-07-05,6.2,6.2,6.05,6.05,7114,6.2,6.2,6.05,6.05,7114,0.0,1.0
2018-07-06,6.09,6.1,6.06,6.1,4106,6.09,6.1,6.06,6.1,4106,0.0,1.0
2018-07-09,6.11,6.22,6.11,6.22,2312,6.11,6.22,6.11,6.22,2312,0.0,1.0
2018-07-10,6.08,6.18,6.05,6.08,5625,6.08,6.18,6.05,6.08,5625,0.0,1.0
2018-07-11,6.15,6.15,6.13,6.13,640,6.15,6.15,6.13,6.13,640,0.0,1.0
2018-07-12,6.1,6.27,6.1,6.25,6421,6.1,6.27,6.1,6.25,6421,0.0,1.0
2018-07-13,6.13,6.16,6.12,6.14,3396,6.13,6.16,6.12,6.14,3396,0.0,1.0
2018-07-16,6.1,6.16,6.09,6.14,6626,6.1,6.16,6.09,6.14,6626,0.0,1.0
2018-07-17,6.09,6.16,6.05,6.1,2941,6.09,6.16,6.05,6.1,2941,0.0,1.0
2018-07-18,6.04,6.14,6.04,6.14,10248,6.04,6.14,6.04,6.14,10248,0.0,1.0
2018-07-19,5.8,6.14,5.8,6.14,10670,5.8,6.14,5.8,6.14,10670,0.0,1.0
2018-07-20,6.08,6.13,5.68,5.68,7409,6.08,6.13,5.68,5.68,7409,0.0,1.0
2018-07-23,6.82,6.82,5.92,6.03,14940,6.82,6.82,5.92,6.03,14940,0.0,1.0
2018-07-24,6.6,7.0,6.46,6.62,30383,6.6,7.0,6.46,6.62,30383,0.0,1.0
2018-07-25,6.65,6.7,6.64,6.65,13075,6.65,6.7,6.64,6.65,13075,0.0,1.0
2018-07-26,6.8,6.97,6.67,6.74,3119,6.8,6.97,6.67,6.74,3119,0.0,1.0
2018-07-27,6.7,6.8,6.7,6.78,2974,6.7,6.8,6.7,6.78,2974,0.0,1.0
2018-07-30,6.91,6.91,6.28,6.49,4063,6.91,6.91,6.28,6.49,4063,0.0,1.0
2018-07-31,6.8,6.94,6.46,6.76,12532,6.8,6.94,6.46,6.76,12532,0.0,1.0
2018-08-01,6.69,6.81,6.58,6.71,4623,6.69,6.81,6.58,6.71,4623,0.0,1.0
2018-08-02,6.4,6.68,6.4,6.53,4063,6.4,6.68,6.4,6.53,4063,0.0,1.0
2018-08-03,6.18,6.48,6.18,6.42,2190,6.18,6.48,6.18,6.42,2190,0.0,1.0
2018-08-06,6.22,6.46,6.19,6.19,1087,6.22,6.46,6.19,6.19,1087,0.0,1.0
2018-08-07,6.36,6.38,6.27,6.34,3193,6.36,6.38,6.27,6.34,3193,0.0,1.0
2018-08-08,6.25,6.26,6.11,6.26,2258,6.25,6.26,6.11,6.26,2258,0.0,1.0
2018-08-09,6.9,6.96,6.04,6.04,27561,6.9,6.96,6.04,6.04,27561,0.0,1.0
2018-08-10,6.94,6.97,6.94,6.97,430,6.94,6.97,6.94,6.97,430,0.0,1.0
2018-08-13,6.83,6.95,6.5,6.84,8494,6.83,6.95,6.5,6.84,8494,0.0,1.0
2018-08-14,6.82,6.93,6.56,6.91,2702,6.82,6.93,6.56,6.91,2702,0.0,1.0
2018-08-15,6.7,7.0,6.5,7.0,25291,6.7,7.0,6.5,7.0,25291,0.0,1.0
2018-08-16,6.85,6.88,6.36,6.8,16991,6.85,6.88,6.36,6.8,16991,0.0,1.0
2018-08-17,6.81,7.07,6.81,6.89,41428,6.81,7.07,6.81,6.89,41428,0.0,1.0
2018-08-20,6.9,7.0,6.7,6.87,8324,6.9,7.0,6.7,6.87,8324,0.0,1.0
2018-08-21,6.58,6.94,6.57,6.94,4517,6.58,6.94,6.57,6.94,4517,0.0,1.0
2018-08-22,6.63,6.99,6.5,6.63,6190,6.63,6.99,6.5,6.63,6190,0.0,1.0
2018-08-23,6.56,7.02,6.5,6.74,5156,6.56,7.02,6.5,6.74,5156,0.0,1.0
2018-08-24,6.57,6.75,6.56,6.62,4696,6.57,6.75,6.56,6.62,4696,0.0,1.0
2018-08-27,6.53,6.9,6.51,6.55,6221,6.53,6.9,6.51,6.55,6221,0.0,1.0
2018-08-28,6.51,6.65,6.44,6.53,5456,6.51,6.65,6.44,6.53,5456,0.0,1.0
2018-08-29,6.35,6.81,6.28,6.49,18089,6.35,6.81,6.28,6.49,18089,0.0,1.0
2018-08-30,6.6,6.68,6.27,6.27,3503,6.6,6.68,6.27,6.27,3503,0.0,1.0
2018-08-31,6.44,6.69,6.44,6.46,5245,6.44,6.69,6.44,6.46,5245,0.0,1.0
2018-09-04,6.36,6.6,6.25,6.48,6813,6.36,6.6,6.25,6.48,6813,0.0,1.0
2018-09-05,6.35,6.35,6.29,6.32,1369,6.35,6.35,6.29,6.32,1369,0.0,1.0
2018-09-06,6.44,6.5,6.27,6.27,5784,6.44,6.5,6.27,6.27,5784,0.0,1.0
2018-09-07,6.41,6.44,6.33,6.41,5939,6.41,6.44,6.33,6.41,5939,0.0,1.0
2018-09-10,6.18,6.49,6.1,6.17,10309,6.18,6.49,6.1,6.17,10309,0.0,1.0
2018-09-11,6.28,6.3,6.09,6.28,56351,6.28,6.3,6.09,6.28,56351,0.0,1.0
2018-09-12,6.15,6.4,6.14,6.4,11049,6.15,6.4,6.14,6.4,11049,0.0,1.0
2018-09-13,6.08,6.34,5.96,6.23,6938,6.08,6.34,5.96,6.23,6938,0.0,1.0
2018-09-14,6.05,6.32,5.73,6.32,12132,6.05,6.32,5.73,6.32,12132,0.0,1.0
2018-09-17,6.25,6.45,6.01,6.16,9115,6.25,6.45,6.01,6.16,9115,0.0,1.0
2018-09-18,6.25,6.4,6.15,6.23,20092,6.25,6.4,6.15,6.23,20092,0.0,1.0
2018-09-19,6.26,6.6,6.2,6.49,33683,6.26,6.6,6.2,6.49,33683,0.0,1.0
2018-09-20,6.29,6.55,6.05,6.31,61667,6.29,6.55,6.05,6.31,61667,0.0,1.0
2018-09-21,6.65,6.65,6.13,6.17,45762,6.65,6.65,6.13,6.17,45762,0.0,1.0
2018-09-24,6.64,6.71,6.25,6.71,7676,6.64,6.71,6.25,6.71,7676,0.0,1.0
2018-09-25,6.72,6.74,6.6,6.69,9339,6.72,6.74,6.6,6.69,9339,0.0,1.0
2018-09-26,6.64,6.8,6.55,6.75,14627,6.64,6.8,6.55,6.75,14627,0.0,1.0
2018-09-27,6.87,6.87,6.55,6.61,6160,6.87,6.87,6.55,6.61,6160,0.0,1.0
2018-09-28,6.95,7.03,6.65,6.83,11433,6.95,7.03,6.65,6.83,11433,0.0,1.0
2018-10-01,6.75,6.98,6.56,6.92,30792,6.75,6.98,6.56,6.92,30792,0.0,1.0
2018-10-02,6.87,6.89,6.51,6.71,9370,6.87,6.89,6.51,6.71,9370,0.0,1.0
2018-10-03,6.86,6.92,6.67,6.92,3890,6.86,6.92,6.67,6.92,3890,0.0,1.0
2018-10-04,6.58,6.82,6.49,6.76,52147,6.58,6.82,6.49,6.76,52147,0.0,1.0
2018-10-05,6.63,6.63,6.63,6.63,486,6.63,6.63,6.63,6.63,486,0.0,1.0
2018-10-08,6.69,6.69,6.41,6.55,2556,6.69,6.69,6.41,6.55,2556,0.0,1.0
2018-10-09,6.63,6.7,6.41,6.62,4443,6.63,6.7,6.41,6.62,4443,0.0,1.0
2018-10-10,6.48,6.6,6.37,6.6,1723,6.48,6.6,6.37,6.6,1723,0.0,1.0
2018-10-11,6.19,6.6,6.12,6.36,49462,6.19,6.6,6.12,6.36,49462,0.0,1.0
2018-10-12,6.34,6.45,6.21,6.45,2434,6.34,6.45,6.21,6.45,2434,0.0,1.0
2018-10-15,6.13,6.25,6.13,6.25,48039,6.13,6.25,6.13,6.25,48039,0.0,1.0
2018-10-16,6.47,6.47,6.12,6.17,26641,6.47,6.47,6.12,6.17,26641,0.0,1.0
2018-10-17,6.2,6.47,6.15,6.47,2591,6.2,6.47,6.15,6.47,2591,0.0,1.0
2018-10-18,6.2,6.22,6.13,6.22,3429,6.2,6.22,6.13,6.22,3429,0.0,1.0
2018-10-19,6.15,6.22,6.13,6.22,6462,6.15,6.22,6.13,6.22,6462,0.0,1.0
2018-10-22,6.1,6.23,5.92,6.0,6486,6.1,6.23,5.92,6.0,6486,0.0,1.0
2018-10-23,6.09,6.18,6.0,6.04,8586,6.09,6.18,6.0,6.04,8586,0.0,1.0
2018-10-24,5.84,6.16,5.81,6.03,9734,5.84,6.16,5.81,6.03,9734,0.0,1.0
2018-10-25,6.2,6.4,6.09,6.09,14297,6.2,6.4,6.09,6.09,14297,0.0,1.0
2018-10-26,6.2,6.33,6.2,6.33,382,6.2,6.33,6.2,6.33,382,0.0,1.0
2018-10-29,6.01,6.21,6.0,6.16,15450,6.01,6.21,6.0,6.16,15450,0.0,1.0
2018-10-30,6.05,6.13,5.91,6.0,20075,6.05,6.13,5.91,6.0,20075,0.0,1.0
2018-10-31,6.26,6.31,6.08,6.08,20177,6.26,6.31,6.08,6.08,20177,0.0,1.0
2018-11-01,5.88,6.31,5.88,6.22,34108,5.88,6.31,5.88,6.22,34108,0.0,1.0
2018-11-02,5.88,6.03,5.88,5.94,25459,5.88,6.03,5.88,5.94,25459,0.0,1.0
2018-11-05,5.96,6.1,5.88,5.88,8387,5.96,6.1,5.88,5.88,8387,0.0,1.0
2018-11-06,5.96,6.14,5.96,6.14,2796,5.96,6.14,5.96,6.14,2796,0.0,1.0
2018-11-07,5.97,6.18,5.85,5.93,27966,5.97,6.18,5.85,5.93,27966,0.0,1.0
2018-11-08,5.76,5.95,5.76,5.95,38553,5.76,5.95,5.76,5.95,38553,0.0,1.0
2018-11-09,5.88,6.1,5.8,6.1,19783,5.88,6.1,5.8,6.1,19783,0.0,1.0
2018-11-12,6.1,6.1,5.84,5.84,24297,6.1,6.1,5.84,5.84,24297,0.0,1.0
2018-11-13,5.84,6.24,5.84,6.14,45418,5.84,6.24,5.84,6.14,45418,0.0,1.0
2018-11-14,5.78,6.07,5.75,5.9,74508,5.78,6.07,5.75,5.9,74508,0.0,1.0
2018-11-15,6.12,6.23,5.71,5.71,6491,6.12,6.23,5.71,5.71,6491,0.0,1.0
2018-11-16,6.31,6.4,5.9,6.02,30378,6.31,6.4,5.9,6.02,30378,0.0,1.0
2018-11-19,6.59,6.65,6.33,6.36,3053,6.59,6.65,6.33,6.36,3053,0.0,1.0
2018-11-20,6.14,6.51,6.07,6.51,5540,6.14,6.51,6.07,6.51,5540,0.0,1.0
2018-11-21,6.44,6.44,6.16,6.21,820,6.44,6.44,6.16,6.21,820,0.0,1.0
2018-11-23,6.27,6.37,6.0,6.25,6227,6.27,6.37,6.0,6.25,6227,0.0,1.0
2018-11-26,6.18,6.5,6.08,6.27,28605,6.18,6.5,6.08,6.27,28605,0.0,1.0
2018-11-27,6.02,6.26,5.95,6.11,26791,6.02,6.26,5.95,6.11,26791,0.0,1.0
2018-11-28,6.04,6.25,5.96,5.96,2503,6.04,6.25,5.96,5.96,2503,0.0,1.0
2018-11-29,6.28,6.28,6.03,6.03,3654,6.28,6.28,6.03,6.03,3654,0.0,1.0
2018-11-30,6.08,6.27,6.05,6.21,13477,6.08,6.27,6.05,6.21,13477,0.0,1.0
2018-12-03,6.25,6.25,6.07,6.24,1744,6.25,6.25,6.07,6.24,1744,0.0,1.0
2018-12-04,6.21,6.25,6.21,6.25,1719,6.21,6.25,6.21,6.25,1719,0.0,1.0
2018-12-06,6.29,6.5,6.03,6.24,57368,6.29,6.5,6.03,6.24,57368,0.0,1.0
2018-12-07,6.0,6.5,6.0,6.33,2186599,6.0,6.5,6.0,6.33,2186599,0.0,1.0
2018-12-10,5.67,6.21,5.6,6.01,61534,5.67,6.21,5.6,6.01,61534,0.0,1.0
2018-12-11,5.46,5.93,5.14,5.71,61646,5.46,5.93,5.14,5.71,61646,0.0,1.0
2018-12-12,5.55,5.68,5.43,5.46,52526,5.55,5.68,5.43,5.46,52526,0.0,1.0
2018-12-13,5.57,5.65,5.53,5.54,40599,5.57,5.65,5.53,5.54,40599,0.0,1.0
2018-12-14,5.29,5.54,5.24,5.54,41634,5.29,5.54,5.24,5.54,41634,0.0,1.0
2018-12-17,5.23,5.46,5.0951,5.24,75827,5.23,5.46,5.0951,5.24,75827,0.0,1.0
2018-12-18,5.44,5.46,5.09,5.24,12942,5.44,5.46,5.09,5.24,12942,0.0,1.0
2018-12-19,5.46,5.51,5.19,5.42,37105,5.46,5.51,5.19,5.42,37105,0.0,1.0
2018-12-20,5.31,5.5,5.18,5.43,50441,5.31,5.5,5.18,5.43,50441,0.0,1.0
2018-12-21,5.19,5.33,5.03,5.33,186164,5.19,5.33,5.03,5.33,186164,0.0,1.0
2018-12-24,5.2,5.27,5.01,5.12,17509,5.2,5.27,5.01,5.12,17509,0.0,1.0
2018-12-26,5.37,5.42,5.2,5.2,25300,5.37,5.42,5.2,5.2,25300,0.0,1.0
2018-12-27,5.31,5.45,5.27,5.27,34264,5.31,5.45,5.27,5.27,34264,0.0,1.0
2018-12-28,5.5,5.57,5.36,5.36,32065,5.5,5.57,5.36,5.36,32065,0.0,1.0
2018-12-31,5.59,5.6,5.4,5.4,25821,5.59,5.6,5.4,5.4,25821,0.0,1.0
2019-01-02,5.83,5.83,5.51,5.6,92979,5.83,5.83,5.51,5.6,92979,0.0,1.0
2019-01-03,5.83,5.83,5.7,5.74,128295,5.83,5.83,5.7,5.74,128295,0.0,1.0
2019-01-04,5.8,5.91,5.64,5.82,67496,5.8,5.91,5.64,5.82,67496,0.0,1.0
2019-01-07,6.0,6.04,5.8,5.81,40225,6.0,6.04,5.8,5.81,40225,0.0,1.0
2019-01-08,6.04,6.2,5.89,6.0,246898,6.04,6.2,5.89,6.0,246898,0.0,1.0
2019-01-09,6.02,6.17,5.84,6.08,17695,6.02,6.17,5.84,6.08,17695,0.0,1.0
2019-01-10,5.87,6.1,5.87,5.89,33800,5.87,6.1,5.87,5.89,33800,0.0,1.0
2019-01-11,6.09,6.2,5.9,5.9,27770,6.09,6.2,5.9,5.9,27770,0.0,1.0
2019-01-14,6.02,6.09,5.9,6.0,26839,6.02,6.09,5.9,6.0,26839,0.0,1.0
2019-01-15,6.07,6.17,6.0,6.03,21927,6.07,6.17,6.0,6.03,21927,0.0,1.0
2019-01-16,6.03,6.1,5.96,6.07,18312,6.03,6.1,5.96,6.07,18312,0.0,1.0
2019-01-17,6.0,6.07,5.95,6.02,40142,6.0,6.07,5.95,6.02,40142,0.0,1.0
2019-01-18,6.0,6.03,5.95,6.03,53307,6.0,6.03,5.95,6.03,53307,0.0,1.0
2019-01-22,5.95,6.0,5.9,5.99,124438,5.95,6.0,5.9,5.99,124438,0.0,1.0
2019-01-23,5.95,6.09,5.79,5.96,14830,5.95,6.09,5.79,5.96,14830,0.0,1.0
2019-01-24,5.95,5.99,5.91,5.94,16210,5.95,5.99,5.91,5.94,16210,0.0,1.0
2019-01-25,6.0,6.22,5.9,6.0,47264,6.0,6.22,5.9,6.0,47264,0.0,1.0
2019-01-28,5.98,6.03,5.85,6.03,144219,5.98,6.03,5.85,6.03,144219,0.0,1.0
2019-01-29,5.97,6.2,5.97,6.03,7924,5.97,6.2,5.97,6.03,7924,0.0,1.0
2019-01-30,6.08,6.19,6.0,6.04,23675,6.08,6.19,6.0,6.04,23675,0.0,1.0
2019-01-31,6.05,6.2,5.92,6.14,108712,6.05,6.2,5.92,6.14,108712,0.0,1.0
2019-02-01,6.02,6.19,6.0,6.04,14851,6.02,6.19,6.0,6.04,14851,0.0,1.0
2019-02-04,6.05,6.19,6.05,6.09,18201,6.05,6.19,6.05,6.09,18201,0.0,1.0
2019-02-05,6.04,6.16,6.04,6.15,15656,6.04,6.16,6.04,6.15,15656,0.0,1.0
2019-02-06,6.03,6.13,6.02,6.02,4962,6.03,6.13,6.02,6.02,4962,0.0,1.0
2019-02-07,6.08,6.12,6.04,6.04,9548,6.08,6.12,6.04,6.04,9548,0.0,1.0
2019-02-08,6.04,6.1,6.04,6.06,7114,6.04,6.1,6.04,6.06,7114,0.0,1.0
2019-02-11,6.31,6.34,6.07,6.07,13179,6.31,6.34,6.07,6.07,13179,0.0,1.0
2019-02-12,6.42,6.5,6.27,6.32,19985,6.42,6.5,6.27,6.32,19985,0.0,1.0
2019-02-13,6.42,6.55,6.28,6.52,24219,6.42,6.55,6.28,6.52,24219,0.0,1.0
2019-02-14,6.42,6.64,6.22,6.58,32437,6.42,6.64,6.22,6.58,32437,0.0,1.0
2019-02-15,6.81,7.21,6.49,6.57,20281,6.81,7.21,6.49,6.57,20281,0.0,1.0
2019-02-19,7.24,7.24,6.42,6.42,18187,7.24,7.24,6.42,6.42,18187,0.0,1.0
2019-02-20,6.91,7.23,6.91,7.23,9018,6.91,7.23,6.91,7.23,9018,0.0,1.0
2019-02-21,7.1,7.155,7.0444,7.155,6601,7.1,7.155,7.0444,7.155,6601,0.0,1.0
2019-02-22,7.23,7.24,7.02,7.08,2672,7.23,7.24,7.02,7.08,2672,0.0,1.0
2019-02-25,7.23,7.24,7.05,7.24,2715,7.23,7.24,7.05,7.24,2715,0.0,1.0
2019-02-26,7.0,7.23,6.97,7.23,10260,7.0,7.23,6.97,7.23,10260,0.0,1.0
2019-02-27,7.14,7.16,7.0,7.0,2851,7.14,7.16,7.0,7.0,2851,0.0,1.0
2019-02-28,7.15,7.18,6.96,7.08,16930,7.15,7.18,6.96,7.08,16930,0.0,1.0
2019-03-01,7.0,7.23,6.97,7.15,36667,7.0,7.23,6.97,7.15,36667,0.0,1.0
2019-03-04,6.85,7.11,6.75,7.11,20046,6.85,7.11,6.75,7.11,20046,0.0,1.0
2019-03-05,6.88,7.01,6.65,6.69,6245,6.88,7.01,6.65,6.69,6245,0.0,1.0
2019-03-06,6.68,6.84,6.47,6.81,11273,6.68,6.84,6.47,6.81,11273,0.0,1.0
2019-03-07,6.21,6.81,6.21,6.8,64822,6.21,6.81,6.21,6.8,64822,0.0,1.0
2019-03-08,6.28,6.47,6.16,6.22,13124,6.28,6.47,6.16,6.22,13124,0.0,1.0
2019-03-11,6.5,6.5,6.24,6.24,10312,6.5,6.5,6.24,6.24,10312,0.0,1.0
2019-03-12,6.24,6.5,6.2,6.41,19600,6.24,6.5,6.2,6.41,19600,0.0,1.0
2019-03-13,6.28,6.47,6.28,6.47,14134,6.28,6.47,6.28,6.47,14134,0.0,1.0
2019-03-14,6.08,6.15,5.76,6.13,409728,6.08,6.15,5.76,6.13,409728,0.0,1.0
2019-03-15,6.24,6.31,5.9,5.91,150137,6.24,6.31,5.9,5.91,150137,0.0,1.0
2019-03-18,5.95,6.27,5.86,6.27,129482,5.95,6.27,5.86,6.27,129482,0.0,1.0
2019-03-19,5.76,6.03,5.71,6.03,61501,5.76,6.03,5.71,6.03,61501,0.0,1.0
2019-03-20,5.8,5.88,5.41,5.75,77963,5.8,5.88,5.41,5.75,77963,0.0,1.0
2019-03-21,5.9,6.0,5.8,5.8,108053,5.9,6.0,5.8,5.8,108053,0.0,1.0
2019-03-22,5.82,5.99,5.8,5.91,47231,5.82,5.99,5.8,5.91,47231,0.0,1.0
2019-03-25,5.97,6.02,5.63,5.82,124439,5.97,6.02,5.63,5.82,124439,0.0,1.0
2019-03-26,5.91,6.0,5.86,5.97,128885,5.91,6.0,5.86,5.97,128885,0.0,1.0
2019-03-27,5.95,6.06,5.76,5.92,182158,5.95,6.06,5.76,5.92,182158,0.0,1.0
2019-03-28,6.0,6.09,5.82,5.96,22893,6.0,6.09,5.82,5.96,22893,0.0,1.0
2019-03-29,5.93,6.05,5.93,6.0,14592,5.93,6.05,5.93,6.0,14592,0.0,1.0
2019-04-01,5.75,5.94,5.72,5.94,81604,5.75,5.94,5.72,5.94,81604,0.0,1.0
2019-04-02,5.78,5.83,5.74,5.76,12024,5.78,5.83,5.74,5.76,12024,0.0,1.0
2019-04-03,5.7,5.81,5.69,5.7,24626,5.7,5.81,5.69,5.7,24626,0.0,1.0
2019-04-04,5.8,5.85,5.62,5.75,62355,5.8,5.85,5.62,5.75,62355,0.0,1.0
2019-04-05,5.75,5.81,5.66,5.75,16357,5.75,5.81,5.66,5.75,16357,0.0,1.0
2019-04-08,5.61,5.7,5.56,5.61,30700,5.61,5.7,5.56,5.61,30700,0.0,1.0
2019-04-09,5.6,5.72,5.56,5.59,11433,5.6,5.72,5.56,5.59,11433,0.0,1.0
2019-04-10,5.62,5.66,5.58,5.6,16505,5.62,5.66,5.58,5.6,16505,0.0,1.0
2019-04-11,5.69,5.78,5.6,5.72,51994,5.69,5.78,5.6,5.72,51994,0.0,1.0
2019-04-12,5.71,5.78,5.65,5.67,16983,5.71,5.78,5.65,5.67,16983,0.0,1.0
2019-04-15,5.8,5.8,5.68,5.68,22975,5.8,5.8,5.68,5.68,22975,0.0,1.0
2019-04-16,5.71,5.77,5.65,5.68,11666,5.71,5.77,5.65,5.68,11666,0.0,1.0
2019-04-17,5.73,5.74,5.68,5.72,116584,5.73,5.74,5.68,5.72,116584,0.0,1.0
2019-04-18,5.7,5.74,5.69,5.71,181097,5.7,5.74,5.69,5.71,181097,0.0,1.0
2019-04-22,5.68,5.72,5.62,5.7,80833,5.68,5.72,5.62,5.7,80833,0.0,1.0
2019-04-23,5.62,5.74,5.59,5.69,61004,5.62,5.74,5.59,5.69,61004,0.0,1.0
2019-04-24,5.57,5.68,5.57,5.68,5041,5.57,5.68,5.57,5.68,5041,0.0,1.0
2019-04-25,5.6,5.63,5.46,5.53,5663,5.6,5.63,5.46,5.53,5663,0.0,1.0
2019-04-26,5.59,5.59,5.46,5.55,92227,5.59,5.59,5.46,5.55,92227,0.0,1.0
2019-04-29,5.64,5.65,5.45,5.58,67699,5.64,5.65,5.45,5.58,67699,0.0,1.0
2019-04-30,5.61,5.61,5.36,5.59,86453,5.61,5.61,5.36,5.59,86453,0.0,1.0
2019-05-01,5.65,5.67,5.52,5.62,28516,5.65,5.67,5.52,5.62,28516,0.0,1.0
2019-05-02,5.59,5.68,5.52,5.59,10060,5.59,5.68,5.52,5.59,10060,0.0,1.0
2019-05-03,5.79,5.8,5.4,5.4,27442,5.79,5.8,5.4,5.4,27442,0.0,1.0
2019-05-06,5.65,5.76,5.44,5.46,53065,5.65,5.76,5.44,5.46,53065,0.0,1.0
2019-05-07,5.53,5.7,5.53,5.62,10934,5.53,5.7,5.53,5.62,10934,0.0,1.0
2019-05-08,5.61,5.72,5.6,5.68,7056,5.61,5.72,5.6,5.68,7056,0.0,1.0
2019-05-09,5.5,5.71,5.41,5.71,29394,5.5,5.71,5.41,5.71,29394,0.0,1.0
2019-05-10,5.38,5.5,5.38,5.47,8347,5.38,5.5,5.38,5.47,8347,0.0,1.0
2019-05-13,5.12,5.3,4.8,5.25,24277,5.12,5.3,4.8,5.25,24277,0.0,1.0
2019-05-14,5.04,5.1,4.94,4.96,21236,5.04,5.1,4.94,4.96,21236,0.0,1.0
2019-05-15,5.05,5.08,5.0,5.01,18188,5.05,5.08,5.0,5.01,18188,0.0,1.0
2019-05-16,5.09,5.14,5.02,5.03,8739,5.09,5.14,5.02,5.03,8739,0.0,1.0
2019-05-17,5.1,5.17,5.03,5.17,54556,5.1,5.17,5.03,5.17,54556,0.0,1.0
2019-05-20,5.0,5.12,4.98,5.04,13499,5.0,5.12,4.98,5.04,13499,0.0,1.0
2019-05-21,5.04,5.11,5.02,5.05,12071,5.04,5.11,5.02,5.05,12071,0.0,1.0
2019-05-22,5.02,5.1,5.0,5.04,30629,5.02,5.1,5.0,5.04,30629,0.0,1.0
2019-05-23,4.97,5.04,4.9,5.0,80586,4.97,5.04,4.9,5.0,80586,0.0,1.0
2019-05-24,4.96,5.2,4.96,5.09,74722,4.96,5.2,4.96,5.09,74722,0.0,1.0
2019-05-28,4.92,5.07,4.9,4.95,57819,4.92,5.07,4.9,4.95,57819,0.0,1.0
2019-05-29,4.83,5.0,4.76,4.9,42148,4.83,5.0,4.76,4.9,42148,0.0,1.0
2019-05-30,4.9,4.98,4.78,4.79,75709,4.9,4.98,4.78,4.79,75709,0.0,1.0
2019-05-31,4.89,5.05,4.8,4.9,71051,4.89,5.05,4.8,4.9,71051,0.0,1.0
2019-06-03,5.0,5.0,4.86,4.86,177542,5.0,5.0,4.86,4.86,177542,0.0,1.0
2019-06-04,5.06,5.06,4.86,4.96,117766,5.06,5.06,4.86,4.96,117766,0.0,1.0
2019-06-05,5.29,5.29,4.94,5.01,91186,5.29,5.29,4.94,5.01,91186,0.0,1.0
2019-06-06,5.2,5.29,5.14,5.14,5842,5.2,5.29,5.14,5.14,5842,0.0,1.0
2019-06-07,5.2375,5.33,5.22,5.3,9496,5.2375,5.33,5.22,5.3,9496,0.0,1.0
2019-06-10,5.29,5.34,5.2,5.21,6526,5.29,5.34,5.2,5.21,6526,0.0,1.0
2019-06-11,5.38,5.38,5.27,5.27,11814,5.38,5.38,5.27,5.27,11814,0.0,1.0
2019-06-12,5.47,5.47,5.34,5.34,5445,5.47,5.47,5.34,5.34,5445,0.0,1.0
2019-06-13,5.36,5.51,5.31,5.33,3656,5.36,5.51,5.31,5.33,3656,0.0,1.0
2019-06-14,5.46,5.47,5.31,5.42,58171,5.46,5.47,5.31,5.42,58171,0.0,1.0
2019-06-17,5.5,5.63,5.41,5.63,5035,5.5,5.63,5.41,5.63,5035,0.0,1.0
2019-06-18,5.51,5.51,5.4,5.41,29473,5.51,5.51,5.4,5.41,29473,0.0,1.0
2019-06-19,5.56,5.56,5.46,5.46,8641,5.56,5.56,5.46,5.46,8641,0.0,1.0
2019-06-20,5.63,5.64,5.5,5.51,28228,5.63,5.64,5.5,5.51,28228,0.0,1.0
2019-06-21,5.82,5.82,5.44,5.5,49451,5.82,5.82,5.44,5.5,49451,0.0,1.0
2019-06-24,5.65,5.71,5.56,5.6,11760,5.65,5.71,5.56,5.6,11760,0.0,1.0
2019-06-25,5.64,5.7,5.55,5.7,42664,5.64,5.7,5.55,5.7,42664,0.0,1.0
2019-06-26,5.62,5.69,5.57,5.68,32830,5.62,5.69,5.57,5.68,32830,0.0,1.0
2019-06-27,5.75,5.83,5.57,5.57,8028,5.75,5.83,5.57,5.57,8028,0.0,1.0
2019-06-28,5.88,5.88,5.61,5.74,33085,5.88,5.88,5.61,5.74,33085,0.0,1.0
2019-07-01,5.74,5.94,5.74,5.89,101724,5.74,5.94,5.74,5.89,101724,0.0,1.0
2019-07-02,5.73,5.74,5.71,5.74,3158,5.73,5.74,5.71,5.74,3158,0.0,1.0
2019-07-03,5.71,5.71,5.71,5.71,5535,5.71,5.71,5.71,5.71,5535,0.0,1.0
2019-07-05,5.69,5.85,5.64,5.71,10401,5.69,5.85,5.64,5.71,10401,0.0,1.0
2019-07-08,5.66,5.74,5.61,5.74,9634,5.66,5.74,5.61,5.74,9634,0.0,1.0
2019-07-09,5.7,5.75,5.66,5.69,24690,5.7,5.75,5.66,5.69,24690,0.0,1.0
2019-07-10,5.67,5.74,5.63,5.68,17930,5.67,5.74,5.63,5.68,17930,0.0,1.0
2019-07-11,5.75,5.8,5.65,5.67,42084,5.75,5.8,5.65,5.67,42084,0.0,1.0
2019-07-12,5.79,5.9,5.75,5.75,21591,5.79,5.9,5.75,5.75,21591,0.0,1.0
2019-07-15,5.97,5.97,5.84,5.84,24351,5.97,5.97,5.84,5.84,24351,0.0,1.0
2019-07-16,6.11,6.16,5.95,5.95,316436,6.11,6.16,5.95,5.95,316436,0.0,1.0
2019-07-17,5.97,6.43,5.97,6.37,29120,5.97,6.43,5.97,6.37,29120,0.0,1.0
2019-07-18,6.05,6.05,5.98,6.03,9701,6.05,6.05,5.98,6.03,9701,0.0,1.0
2019-07-19,6.05,6.05,6.0,6.01,13603,6.05,6.05,6.0,6.01,13603,0.0,1.0
2019-07-22,6.05,6.06,5.9,6.05,31598,6.05,6.06,5.9,6.05,31598,0.0,1.0
2019-07-23,6.03,6.06,6.01,6.06,3073,6.03,6.06,6.01,6.06,3073,0.0,1.0
2019-07-24,5.87,6.0,5.85,6.0,65705,5.87,6.0,5.85,6.0,65705,0.0,1.0
2019-07-25,5.91,6.05,5.87,5.9,27641,5.91,6.05,5.87,5.9,27641,0.0,1.0
2019-07-26,6.0,6.09,5.9,5.96,4265,6.0,6.09,5.9,5.96,4265,0.0,1.0
2019-07-29,6.05,6.08,6.0,6.04,130002,6.05,6.08,6.0,6.04,130002,0.0,1.0
2019-07-30,6.26,6.26,5.91,5.97,48510,6.26,6.26,5.91,5.97,48510,0.0,1.0
2019-07-31,6.13,6.6,6.13,6.13,25853,6.13,6.6,6.13,6.13,25853,0.0,1.0
2019-08-01,6.12,6.3,6.12,6.2,15625,6.12,6.3,6.12,6.2,15625,0.0,1.0
2019-08-02,6.27,6.39,5.85,5.85,13792,6.27,6.39,5.85,5.85,13792,0.0,1.0
2019-08-05,6.14,6.22,6.0,6.22,18228,6.14,6.22,6.0,6.22,18228,0.0,1.0
2019-08-06,6.15,6.34,6.06,6.34,36599,6.15,6.34,6.06,6.34,36599,0.0,1.0
2019-08-07,5.98,6.1,5.97,6.03,17627,5.98,6.1,5.97,6.03,17627,0.0,1.0
2019-08-08,5.92,5.99,5.92,5.98,8015,5.92,5.99,5.92,5.98,8015,0.0,1.0
2019-08-09,5.96,6.0,5.82,5.97,10715,5.96,6.0,5.82,5.97,10715,0.0,1.0
2019-08-12,5.79,5.9,5.72,5.9,11869,5.79,5.9,5.72,5.9,11869,0.0,1.0
2019-08-13,5.75,5.86,5.64,5.64,5820,5.75,5.86,5.64,5.64,5820,0.0,1.0
2019-08-14,5.51,5.72,5.51,5.67,24183,5.51,5.72,5.51,5.67,24183,0.0,1.0
2019-08-15,5.67,5.75,5.46,5.59,36879,5.67,5.75,5.46,5.59,36879,0.0,1.0
2019-08-16,5.57,5.87,5.57,5.87,18542,5.57,5.87,5.57,5.87,18542,0.0,1.0
2019-08-19,5.48,5.6,5.37,5.6,33498,5.48,5.6,5.37,5.6,33498,0.0,1.0
2019-08-20,5.21,5.48,5.2,5.29,28298,5.21,5.48,5.2,5.29,28298,0.0,1.0
2019-08-21,5.26,5.6,5.19,5.52,9322,5.26,5.6,5.19,5.52,9322,0.0,1.0
2019-08-22,5.34,5.38,5.25,5.25,12976,5.34,5.38,5.25,5.25,12976,0.0,1.0
2019-08-23,5.28,5.29,5.25,5.27,2522,5.28,5.29,5.25,5.27,2522,0.0,1.0
2019-08-26,5.18,5.2,5.06,5.2,22098,5.18,5.2,5.06,5.2,22098,0.0,1.0
2019-08-27,4.98,5.2,4.93,5.16,15947,4.98,5.2,4.93,5.16,15947,0.0,1.0
2019-08-28,5.0,5.02,4.88,4.91,20795,5.0,5.02,4.88,4.91,20795,0.0,1.0
2019-08-29,4.78,5.0,4.77,4.88,14981,4.78,5.0,4.77,4.88,14981,0.0,1.0
2019-08-30,5.41,5.41,4.88,4.89,161275,5.41,5.41,4.88,4.89,161275,0.0,1.0
2019-09-03,5.44,5.46,5.4,5.46,8527,5.44,5.46,5.4,5.46,8527,0.0,1.0
2019-09-04,5.51,5.55,4.94,5.47,28144,5.51,5.55,4.94,5.47,28144,0.0,1.0
2019-09-05,5.3,5.5,5.25,5.44,48028,5.3,5.5,5.25,5.44,48028,0.0,1.0
2019-09-06,5.34,5.43,5.21,5.29,24647,5.34,5.43,5.21,5.29,24647,0.0,1.0
2019-09-09,5.42,5.8,5.4,5.56,12328,5.42,5.8,5.4,5.56,12328,0.0,1.0
2019-09-10,5.48,5.61,5.37,5.4,22798,5.48,5.61,5.37,5.4,22798,0.0,1.0
2019-09-11,5.45,5.45,5.34,5.38,5245,5.45,5.45,5.34,5.38,5245,0.0,1.0
2019-09-12,5.41,5.54,5.41,5.5,7828,5.41,5.54,5.41,5.5,7828,0.0,1.0
2019-09-13,5.89,5.96,5.49,5.5,39302,5.89,5.96,5.49,5.5,39302,0.0,1.0
2019-09-16,5.84,5.85,5.61,5.85,6103,5.84,5.85,5.61,5.85,6103,0.0,1.0
2019-09-17,5.66,5.83,5.62,5.72,5871,5.66,5.83,5.62,5.72,5871,0.0,1.0
2019-09-18,5.7,5.87,5.7,5.71,11927,5.7,5.87,5.7,5.71,11927,0.0,1.0
2019-09-19,5.72,5.83,5.53,5.53,18087,5.72,5.83,5.53,5.53,18087,0.0,1.0
2019-09-20,5.51,5.75,5.5,5.65,33586,5.51,5.75,5.5,5.65,33586,0.0,1.0
2019-09-23,5.45,5.63,5.42,5.48,19853,5.45,5.63,5.42,5.48,19853,0.0,1.0
2019-09-24,5.7,5.7,5.42,5.43,31551,5.7,5.7,5.42,5.43,31551,0.0,1.0
2019-09-25,5.57,5.96,5.47,5.96,9781,5.57,5.96,5.47,5.96,9781,0.0,1.0
2019-09-26,5.52,5.85,5.48,5.85,13306,5.52,5.85,5.48,5.85,13306,0.0,1.0
2019-09-27,5.47,5.88,5.39,5.43,14186,5.47,5.88,5.39,5.43,14186,0.0,1.0
2019-09-30,5.47,5.82,5.47,5.51,11348,5.47,5.82,5.47,5.51,11348,0.0,1.0
2019-10-01,5.57,5.66,5.4,5.53,27430,5.57,5.66,5.4,5.53,27430,0.0,1.0
2019-10-02,5.4,5.88,5.4,5.4,63093,5.4,5.88,5.4,5.4,63093,0.0,1.0
2019-10-03,5.6,5.65,5.6,5.64,2229,5.6,5.65,5.6,5.64,2229,0.0,1.0
2019-10-04,6.23,6.52,5.69,5.83,37418,6.23,6.52,5.69,5.83,37418,0.0,1.0
2019-10-07,6.51,6.8,6.15,6.3,108284,6.51,6.8,6.15,6.3,108284,0.0,1.0
2019-10-08,6.3,6.79,6.21,6.65,213752,6.3,6.79,6.21,6.65,213752,0.0,1.0
2019-10-09,6.3,6.52,6.2,6.38,17631,6.3,6.52,6.2,6.38,17631,0.0,1.0
2019-10-10,6.13,6.28,5.95,6.19,23828,6.13,6.28,5.95,6.19,23828,0.0,1.0
2019-10-11,6.1,6.15,5.8,6.11,1953191,6.1,6.15,5.8,6.11,1953191,0.0,1.0
2019-10-14,6.07,6.16,5.9,6.13,16368,6.07,6.16,5.9,6.13,16368,0.0,1.0
2019-10-15,6.2,6.2,6.04,6.12,14946,6.2,6.2,6.04,6.12,14946,0.0,1.0
2019-10-16,6.01,6.1,5.86,6.1,37867,6.01,6.1,5.86,6.1,37867,0.0,1.0
2019-10-17,6.02,6.12,5.93,5.96,27654,6.02,6.12,5.93,5.96,27654,0.0,1.0
2019-10-18,6.02,6.07,5.96,6.04,8134,6.02,6.07,5.96,6.04,8134,0.0,1.0
2019-10-21,6.05,6.08,5.96,6.02,36218,6.05,6.08,5.96,6.02,36218,0.0,1.0
2019-10-22,6.48,6.63,5.91,6.04,328690,6.48,6.63,5.91,6.04,328690,0.0,1.0
2019-10-23,6.26,6.44,6.25,6.41,98425,6.26,6.44,6.25,6.41,98425,0.0,1.0
2019-10-24,6.25,6.42,6.1,6.31,42227,6.25,6.42,6.1,6.31,42227,0.0,1.0
2019-10-25,6.2,6.27,6.11,6.25,20458,6.2,6.27,6.11,6.25,20458,0.0,1.0
2019-10-28,6.1,6.18,5.96,6.15,39292,6.1,6.18,5.96,6.15,39292,0.0,1.0
2019-10-29,6.06,6.11,5.95,6.05,27672,6.06,6.11,5.95,6.05,27672,0.0,1.0
2019-10-30,5.89,6.23,5.62,6.03,201402,5.89,6.23,5.62,6.03,201402,0.0,1.0
2019-10-31,5.92,6.01,5.64,5.84,64205,5.92,6.01,5.64,5.84,64205,0.0,1.0
2019-11-01,5.92,6.06,5.74,5.8,77300,5.92,6.06,5.74,5.8,77300,0.0,1.0
2019-11-04,5.96,5.96,5.85,5.88,64130,5.96,5.96,5.85,5.88,64130,0.0,1.0
2019-11-05,5.87,6.21,5.84,6.0,94040,5.87,6.21,5.84,6.0,94040,0.0,1.0
2019-11-06,6.2,6.22,5.73,5.82,155329,6.2,6.22,5.73,5.82,155329,0.0,1.0
2019-11-07,6.1,6.21,6.03,6.21,51592,6.1,6.21,6.03,6.21,51592,0.0,1.0
2019-11-08,6.07,6.16,6.04,6.16,70811,6.07,6.16,6.04,6.16,70811,0.0,1.0
2019-11-11,6.04,6.16,5.86,6.16,80242,6.04,6.16,5.86,6.16,80242,0.0,1.0
2019-11-12,5.96,6.07,5.9,6.04,37814,5.96,6.07,5.9,6.04,37814,0.0,1.0
2019-11-13,5.85,5.96,5.77,5.91,61905,5.85,5.96,5.77,5.91,61905,0.0,1.0
2019-11-14,5.78,5.8,5.7,5.8,34274,5.78,5.8,5.7,5.8,34274,0.0,1.0
2019-11-15,5.8,5.85,5.67,5.74,102113,5.8,5.85,5.67,5.74,102113,0.0,1.0
2019-11-18,5.63,5.79,5.57,5.76,139675,5.63,5.79,5.57,5.76,139675,0.0,1.0
2019-11-19,5.64,5.79,5.58,5.59,68847,5.64,5.79,5.58,5.59,68847,0.0,1.0
2019-11-20,5.65,5.84,5.62,5.63,153765,5.65,5.84,5.62,5.63,153765,0.0,1.0
2019-11-21,5.84,5.9,5.66,5.66,65116,5.84,5.9,5.66,5.66,65116,0.0,1.0
2019-11-22,5.91,5.95,5.87,5.93,18952,5.91,5.95,5.87,5.93,18952,0.0,1.0
2019-11-25,5.99,6.0,5.93,5.93,45764,5.99,6.0,5.93,5.93,45764,0.0,1.0
2019-11-26,6.0,6.03,5.95,6.03,38203,6.0,6.03,5.95,6.03,38203,0.0,1.0
2019-11-27,6.09,6.1,5.95,6.0,261401,6.09,6.1,5.95,6.0,261401,0.0,1.0
2019-11-29,6.03,6.11,6.02,6.11,4239,6.03,6.11,6.02,6.11,4239,0.0,1.0
2019-12-02,6.0,6.05,5.94,6.0,116274,6.0,6.05,5.94,6.0,116274,0.0,1.0
2019-12-03,6.01,6.09,5.9,5.92,52747,6.01,6.09,5.9,5.92,52747,0.0,1.0
2019-12-04,6.03,6.1,6.0,6.01,129195,6.03,6.1,6.0,6.01,129195,0.0,1.0
2019-12-05,5.92,6.09,5.86,6.09,63640,5.92,6.09,5.86,6.09,63640,0.0,1.0
2019-12-06,5.92,6.0,5.92,5.94,67598,5.92,6.0,5.92,5.94,67598,0.0,1.0
2019-12-09,5.94,5.95,5.86,5.86,78537,5.94,5.95,5.86,5.86,78537,0.0,1.0
2019-12-10,5.96,5.99,5.9,5.9,46996,5.96,5.99,5.9,5.9,46996,0.0,1.0
2019-12-11,5.95,5.99,5.9,5.94,50008,5.95,5.99,5.9,5.94,50008,0.0,1.0
2019-12-12,6.03,6.1,5.92,5.97,83635,6.03,6.1,5.92,5.97,83635,0.0,1.0
2019-12-13,6.07,6.18,6.05,6.05,69246,6.07,6.18,6.05,6.05,69246,0.0,1.0
2019-12-16,5.99,6.19,5.98,6.04,131151,5.99,6.19,5.98,6.04,131151,0.0,1.0
2019-12-17,5.97,6.17,5.95,5.96,91490,5.97,6.17,5.95,5.96,91490,0.0,1.0
2019-12-18,5.99,6.13,5.97,5.98,208790,5.99,6.13,5.97,5.98,208790,0.0,1.0
2019-12-19,6.11,6.17,6.01,6.06,375351,6.11,6.17,6.01,6.06,375351,0.0,1.0
2019-12-20,6.11,6.16,5.99,6.13,215740,6.11,6.16,5.99,6.13,215740,0.0,1.0
2019-12-23,6.15,6.16,6.08,6.08,167412,6.15,6.16,6.08,6.08,167412,0.0,1.0
2019-12-24,6.14,6.15,6.08,6.15,39105,6.14,6.15,6.08,6.15,39105,0.0,1.0
2019-12-26,6.11,6.14,6.1,6.1,34325,6.11,6.14,6.1,6.1,34325,0.0,1.0
2019-12-27,6.11,6.14,6.0,6.12,51484,6.11,6.14,6.0,6.12,51484,0.0,1.0
2019-12-30,6.15,6.16,6.05,6.08,48183,6.15,6.16,6.05,6.08,48183,0.0,1.0
2019-12-31,6.51,6.51,6.15,6.15,153997,6.51,6.51,6.15,6.15,153997,0.0,1.0
2020-01-02,6.51,6.8,6.43,6.63,173113,6.51,6.8,6.43,6.63,173113,0.0,1.0
2020-01-03,6.48,6.64,6.47,6.47,161507,6.48,6.64,6.47,6.47,161507,0.0,1.0
2020-01-06,6.43,6.55,6.38,6.44,48313,6.43,6.55,6.38,6.44,48313,0.0,1.0
2020-01-07,6.45,6.505,6.41,6.43,44281,6.45,6.505,6.41,6.43,44281,0.0,1.0
2020-01-08,6.41,6.55,6.34,6.46,330492,6.41,6.55,6.34,6.46,330492,0.0,1.0
2020-01-09,6.5,6.61,6.41,6.42,232498,6.5,6.61,6.41,6.42,232498,0.0,1.0
2020-01-10,7.05,7.17,6.54,6.54,428624,7.05,7.17,6.54,6.54,428624,0.0,1.0
2020-01-13,7.1,7.19,6.95,7.07,127789,7.1,7.19,6.95,7.07,127789,0.0,1.0
2020-01-14,7.84,8.08,7.18,7.19,291853,7.84,8.08,7.18,7.19,291853,0.0,1.0
2020-01-15,8.07,8.15,7.85,7.91,243185,8.07,8.15,7.85,7.91,243185,0.0,1.0
2020-01-16,8.26,8.34,8.13,8.21,157290,8.26,8.34,8.13,8.21,157290,0.0,1.0
2020-01-17,8.25,8.5,8.0,8.25,114313,8.25,8.5,8.0,8.25,114313,0.0,1.0
2020-01-21,8.02,8.36,7.9,8.34,97108,8.02,8.36,7.9,8.34,97108,0.0,1.0
2020-01-22,8.08,8.14,7.92,8.06,90655,8.08,8.14,7.92,8.06,90655,0.0,1.0
2020-01-23,7.96,8.06,7.88,8.05,49250,7.96,8.06,7.88,8.05,49250,0.0,1.0
2020-01-24,7.71,8.01,7.67,8.01,39438,7.71,8.01,7.67,8.01,39438,0.0,1.0
2020-01-27,7.54,7.81,7.27,7.48,128331,7.54,7.81,7.27,7.48,128331,0.0,1.0
2020-01-28,7.56,7.64,7.44,7.52,110912,7.56,7.64,7.44,7.52,110912,0.0,1.0
2020-01-29,7.36,7.52,7.35,7.52,64522,7.36,7.52,7.35,7.52,64522,0.0,1.0
2020-01-30,7.51,7.59,7.26,7.3273,88037,7.51,7.59,7.26,7.3273,88037,0.0,1.0
2020-01-31,7.54,7.72,7.3,7.5,127915,7.54,7.72,7.3,7.5,127915,0.0,1.0
2020-02-03,7.25,7.49,7.2,7.49,87056,7.25,7.49,7.2,7.49,87056,0.0,1.0
2020-02-04,7.35,7.42,7.07,7.28,107699,7.35,7.42,7.07,7.28,107699,0.0,1.0
2020-02-05,7.3,7.43,7.28,7.36,90938,7.3,7.43,7.28,7.36,90938,0.0,1.0
2020-02-06,7.52,7.75,7.3,7.3,54303,7.52,7.75,7.3,7.3,54303,0.0,1.0
2020-02-07,7.5,7.58,7.48,7.5,51203,7.5,7.58,7.48,7.5,51203,0.0,1.0
2020-02-10,7.18,7.49,7.18,7.46,16735,7.18,7.49,7.18,7.46,16735,0.0,1.0
2020-02-11,7.35,7.46,7.25,7.25,39305,7.35,7.46,7.25,7.25,39305,0.0,1.0
2020-02-12,7.53,7.6,7.37,7.37,80279,7.53,7.6,7.37,7.37,80279,0.0,1.0
2020-02-13,7.97,8.1,7.5,7.51,87860,7.97,8.1,7.5,7.51,87860,0.0,1.0
2020-02-14,8.11,8.18,7.95,8.06,85551,8.11,8.18,7.95,8.06,85551,0.0,1.0
2020-02-18,7.85,8.13,7.81,8.1,79526,7.85,8.13,7.81,8.1,79526,0.0,1.0
2020-02-19,7.95,8.06,7.93,7.96,139713,7.95,8.06,7.93,7.96,139713,0.0,1.0
2020-02-20,7.91,8.15,7.52,8.1,174428,7.91,8.15,7.52,8.1,174428,0.0,1.0
2020-02-21,8.01,8.08,7.9,7.9,159066,8.01,8.08,7.9,7.9,159066,0.0,1.0
2020-02-24,7.9,8.02,7.6,7.82,91332,7.9,8.02,7.6,7.82,91332,0.0,1.0
2020-02-25,7.87,7.94,7.81,7.9,158805,7.87,7.94,7.81,7.9,158805,0.0,1.0
2020-02-26,7.95,8.37,7.85,7.85,284459,7.95,8.37,7.85,7.85,284459,0.0,1.0
2020-02-27,7.26,7.92,7.26,7.83,103610,7.26,7.92,7.26,7.83,103610,0.0,1.0
2020-02-28,7.05,7.11,6.95,7.01,166462,7.05,7.11,6.95,7.01,166462,0.0,1.0
2020-03-02,7.12,7.25,7.0,7.07,89111,7.12,7.25,7.0,7.07,89111,0.0,1.0
2020-03-03,7.03,7.19,6.94,7.07,105384,7.03,7.19,6.94,7.07,105384,0.0,1.0
2020-03-04,7.22,7.29,7.05,7.05,106674,7.22,7.29,7.05,7.05,106674,0.0,1.0
2020-03-05,7.1,7.31,7.09,7.1,86193,7.1,7.31,7.09,7.1,86193,0.0,1.0
2020-03-06,6.96,7.17,6.91,7.1,96748,6.96,7.17,6.91,7.1,96748,0.0,1.0
2020-03-09,6.17,6.88,6.17,6.4,96193,6.17,6.88,6.17,6.4,96193,0.0,1.0
2020-03-10,5.92,6.39,5.62,6.29,108707,5.92,6.39,5.62,6.29,108707,0.0,1.0
2020-03-11,5.59,5.85,5.36,5.78,134438,5.59,5.85,5.36,5.78,134438,0.0,1.0
2020-03-12,4.39,5.33,3.76,5.03,640526,4.39,5.33,3.76,5.03,640526,0.0,1.0
2020-03-13,3.97,4.25,3.34,4.13,561760,3.97,4.25,3.34,4.13,561760,0.0,1.0
2020-03-16,3.25,3.46,3.06,3.46,257453,3.25,3.46,3.06,3.46,257453,0.0,1.0
2020-03-17,3.1,3.37,3.01,3.24,345104,3.1,3.37,3.01,3.24,345104,0.0,1.0
2020-03-18,2.8,3.1,2.6,2.94,210948,2.8,3.1,2.6,2.94,210948,0.0,1.0
2020-03-19,3.41,3.44,2.55,2.77,208287,3.41,3.44,2.55,2.77,208287,0.0,1.0
2020-03-20,3.05,3.59,3.0,3.42,189458,3.05,3.59,3.0,3.42,189458,0.0,1.0
2020-03-23,2.73,3.03,2.57,3.03,337243,2.73,3.03,2.57,3.03,337243,0.0,1.0
2020-03-24,2.97,3.15,2.86,2.9,172654,2.97,3.15,2.86,2.9,172654,0.0,1.0
2020-03-25,3.32,3.5,2.96,2.99,146172,3.32,3.5,2.96,2.99,146172,0.0,1.0
2020-03-26,3.64,3.78,3.29,3.35,171293,3.64,3.78,3.29,3.35,171293,0.0,1.0
2020-03-27,3.32,3.67,3.26,3.55,37433,3.32,3.67,3.26,3.55,37433,0.0,1.0
2020-03-30,3.64,4.18,3.42,3.48,179475,3.64,4.18,3.42,3.48,179475,0.0,1.0
2020-03-31,3.46,3.8,3.33,3.75,69442,3.46,3.8,3.33,3.75,69442,0.0,1.0
2020-04-01,3.5,3.65,3.35,3.45,103258,3.5,3.65,3.35,3.45,103258,0.0,1.0
2020-04-02,3.56,3.61,3.44,3.51,96392,3.56,3.61,3.44,3.51,96392,0.0,1.0
2020-04-03,3.5,3.68,3.48,3.61,89367,3.5,3.68,3.48,3.61,89367,0.0,1.0
2020-04-06,3.64,3.7,3.5,3.66,117071,3.64,3.7,3.5,3.66,117071,0.0,1.0
2020-04-07,4.0,4.3,3.79,3.83,134655,4.0,4.3,3.79,3.83,134655,0.0,1.0
2020-04-08,4.4,4.53,3.87,4.06,125160,4.4,4.53,3.87,4.06,125160,0.0,1.0
2020-04-09,4.37,4.5,4.23,4.5,93004,4.37,4.5,4.23,4.5,93004,0.0,1.0
2020-04-13,4.67,4.7,4.38,4.38,68584,4.67,4.7,4.38,4.38,68584,0.0,1.0
2020-04-14,4.55,4.74,4.55,4.74,81610,4.55,4.74,4.55,4.74,81610,0.0,1.0
2020-04-15,4.5,4.55,4.43,4.53,78251,4.5,4.55,4.43,4.53,78251,0.0,1.0
2020-04-16,4.46,4.6,4.3,4.51,114535,4.46,4.6,4.3,4.51,114535,0.0,1.0
2020-04-17,4.64,4.67,4.44,4.56,63418,4.64,4.67,4.44,4.56,63418,0.0,1.0
2020-04-20,4.71,4.75,4.5,4.58,37711,4.71,4.75,4.5,4.58,37711,0.0,1.0
2020-04-21,4.54,4.71,4.44,4.71,138819,4.54,4.71,4.44,4.71,138819,0.0,1.0
2020-04-22,4.57,4.65,4.47,4.56,57068,4.57,4.65,4.47,4.56,57068,0.0,1.0
2020-04-23,4.58,4.65,4.5,4.59,118481,4.58,4.65,4.5,4.59,118481,0.0,1.0
2020-04-24,4.64,4.69,4.55,4.64,74578,4.64,4.69,4.55,4.64,74578,0.0,1.0
2020-04-27,4.91,5.0,4.76,4.76,207485,4.91,5.0,4.76,4.76,207485,0.0,1.0
2020-04-28,4.82,4.99,4.74,4.99,62266,4.82,4.99,4.74,4.99,62266,0.0,1.0
2020-04-29,4.85,5.06,4.67,4.91,200438,4.85,5.06,4.67,4.91,200438,0.0,1.0
2020-04-30,4.8,4.99,4.67,4.9,51994,4.8,4.99,4.67,4.9,51994,0.0,1.0
2020-05-01,4.71,4.76,4.59,4.76,110328,4.71,4.76,4.59,4.76,110328,0.0,1.0
2020-05-04,4.36,4.6,4.12,4.52,314762,4.36,4.6,4.12,4.52,314762,0.0,1.0
2020-05-05,4.48,4.58,4.4,4.53,202858,4.48,4.58,4.4,4.53,202858,0.0,1.0
2020-05-06,4.53,4.65,4.49,4.52,397808,4.53,4.65,4.49,4.52,397808,0.0,1.0
2020-05-07,4.55,4.81,4.49,4.69,144093,4.55,4.81,4.49,4.69,144093,0.0,1.0
2020-05-08,4.66,4.66,4.55,4.59,116887,4.66,4.66,4.55,4.59,116887,0.0,1.0
2020-05-11,4.6,4.78,4.53,4.65,124123,4.6,4.78,4.53,4.65,124123,0.0,1.0
2020-05-12,4.55,4.7,4.54,4.66,188519,4.55,4.7,4.54,4.66,188519,0.0,1.0
2020-05-13,4.26,4.62,4.12,4.57,205939,4.26,4.62,4.12,4.57,205939,0.0,1.0
2020-05-14,3.86,3.99,3.56,3.96,437537,3.86,3.99,3.56,3.96,437537,0.0,1.0
2020-05-15,4.1,4.44,3.76,3.82,206359,4.1,4.44,3.76,3.82,206359,0.0,1.0
2020-05-18,4.46,4.54,4.29,4.3,155114,4.46,4.54,4.29,4.3,155114,0.0,1.0
2020-05-19,4.74,4.95,4.52,4.52,98187,4.74,4.95,4.52,4.52,98187,0.0,1.0
2020-05-20,4.84,4.87,4.7,4.87,58913,4.84,4.87,4.7,4.87,58913,0.0,1.0
2020-05-21,4.8,4.93,4.79,4.85,65788,4.8,4.93,4.79,4.85,65788,0.0,1.0
2020-05-22,4.83,4.98,4.6,4.84,115520,4.83,4.98,4.6,4.84,115520,0.0,1.0
2020-05-26,5.0,5.23,4.94,5.13,154369,5.0,5.23,4.94,5.13,154369,0.0,1.0
2020-05-27,4.71,4.98,4.65,4.98,119953,4.71,4.98,4.65,4.98,119953,0.0,1.0
2020-05-28,4.7,4.76,4.68,4.75,138496,4.7,4.76,4.68,4.75,138496,0.0,1.0
2020-05-29,4.7,4.8,4.51,4.7,79937,4.7,4.8,4.51,4.7,79937,0.0,1.0
2020-06-01,4.81,4.84,4.72,4.72,112466,4.81,4.84,4.72,4.72,112466,0.0,1.0
2020-06-02,5.01,5.03,4.75,4.84,149925,5.01,5.03,4.75,4.84,149925,0.0,1.0
2020-06-03,5.0,5.1,4.92,5.06,107986,5.0,5.1,4.92,5.06,107986,0.0,1.0
2020-06-04,5.29,5.3,5.04,5.08,276746,5.29,5.3,5.04,5.08,276746,0.0,1.0
2020-06-05,5.35,5.44,5.28,5.38,359902,5.35,5.44,5.28,5.38,359902,0.0,1.0
2020-06-08,5.29,5.62,5.26,5.42,250522,5.29,5.62,5.26,5.42,250522,0.0,1.0
2020-06-09,5.19,5.28,5.08,5.25,70497,5.19,5.28,5.08,5.25,70497,0.0,1.0
2020-06-10,5.03,5.2,4.8,5.16,184419,5.03,5.2,4.8,5.16,184419,0.0,1.0
2020-06-11,4.77,4.87,4.61,4.81,240455,4.77,4.87,4.61,4.81,240455,0.0,1.0
2020-06-12,4.96,5.09,4.84,4.88,163747,4.96,5.09,4.84,4.88,163747,0.0,1.0
2020-06-15,5.08,5.38,4.88,4.91,139512,5.08,5.38,4.88,4.91,139512,0.0,1.0
2020-06-16,5.12,5.21,4.9,5.1,126392,5.12,5.21,4.9,5.1,126392,0.0,1.0
2020-06-17,5.12,5.21,5.04,5.12,74655,5.12,5.21,5.04,5.12,74655,0.0,1.0
2020-06-18,5.01,5.1,4.88,5.08,132514,5.01,5.1,4.88,5.08,132514,0.0,1.0
2020-06-19,4.91,5.27,4.84,5.06,169210,4.91,5.27,4.84,5.06,169210,0.0,1.0
2020-06-22,4.75,4.9,4.72,4.9,222177,4.75,4.9,4.72,4.9,222177,0.0,1.0
2020-06-23,4.88,4.92,4.63,4.82,198446,4.88,4.92,4.63,4.82,198446,0.0,1.0
2020-06-24,4.89,4.91,4.63,4.83,270881,4.89,4.91,4.63,4.83,270881,0.0,1.0
2020-06-25,4.97,5.2,4.65,4.75,280808,4.97,5.2,4.65,4.75,280808,0.0,1.0
2020-06-26,4.7,4.96,4.42,4.92,2977916,4.7,4.96,4.42,4.92,2977916,0.0,1.0
2020-06-29,4.52,4.57,4.34,4.52,192930,4.52,4.57,4.34,4.52,192930,0.0,1.0
2020-06-30,4.62,4.67,4.39,4.48,121839,4.62,4.67,4.39,4.48,121839,0.0,1.0
2020-07-01,4.58,4.65,4.5,4.52,115452,4.58,4.65,4.5,4.52,115452,0.0,1.0
2020-07-02,4.53,4.6,4.45,4.53,115247,4.53,4.6,4.45,4.53,115247,0.0,1.0
2020-07-06,4.65,4.69,4.51,4.63,101505,4.65,4.69,4.51,4.63,101505,0.0,1.0
2020-07-07,4.42,4.64,4.39,4.6,76525,4.42,4.64,4.39,4.6,76525,0.0,1.0
2020-07-08,4.32,4.46,4.11,4.46,98244,4.32,4.46,4.11,4.46,98244,0.0,1.0
2020-07-09,4.11,4.34,4.07,4.33,139986,4.11,4.34,4.07,4.33,139986,0.0,1.0
2020-07-10,4.32,4.34,4.06,4.11,68527,4.32,4.34,4.06,4.11,68527,0.0,1.0
2020-07-13,4.14,4.41,4.01,4.41,135538,4.14,4.41,4.01,4.41,135538,0.0,1.0
2020-07-14,4.1,4.18,3.95,4.14,110933,4.1,4.18,3.95,4.14,110933,0.0,1.0
2020-07-15,4.31,4.32,4.11,4.17,128988,4.31,4.32,4.11,4.17,128988,0.0,1.0
2020-07-16,4.32,4.34,4.2,4.28,56780,4.32,4.34,4.2,4.28,56780,0.0,1.0
2020-07-17,4.41,4.47,4.3,4.3,50497,4.41,4.47,4.3,4.3,50497,0.0,1.0
2020-07-20,4.46,4.54,4.41,4.41,40122,4.46,4.54,4.41,4.41,40122,0.0,1.0
2020-07-21,4.46,4.67,4.42,4.55,88419,4.46,4.67,4.42,4.55,88419,0.0,1.0
2020-07-22,4.45,4.69,4.35,4.44,171272,4.45,4.69,4.35,4.44,171272,0.0,1.0
2020-07-23,4.31,4.52,4.25,4.47,32414,4.31,4.52,4.25,4.47,32414,0.0,1.0
2020-07-24,4.17,4.29,4.06,4.29,63219,4.17,4.29,4.06,4.29,63219,0.0,1.0
2020-07-27,4.61,4.61,4.26,4.28,105559,4.61,4.61,4.26,4.28,105559,0.0,1.0
2020-07-28,4.47,4.73,4.39,4.73,73489,4.47,4.73,4.39,4.73,73489,0.0,1.0
2020-07-29,4.48,4.49,4.33,4.41,64753,4.48,4.49,4.33,4.41,64753,0.0,1.0
2020-07-30,4.58,4.58,4.36,4.47,33925,4.58,4.58,4.36,4.47,33925,0.0,1.0
2020-07-31,4.48,4.55,4.31,4.55,62343,4.48,4.55,4.31,4.55,62343,0.0,1.0
2020-08-03,5.4,5.71,5.15,5.2143,1420774,5.4,5.71,5.15,5.2143,1420774,0.0,1.0
2020-08-04,5.945,6.19,5.66,5.77,613875,5.945,6.19,5.66,5.77,613875,0.0,1.0
2020-08-05,6.0,6.28,5.84,6.24,433309,6.0,6.28,5.84,6.24,433309,0.0,1.0
2020-08-06,5.985,6.5007,5.83,6.5007,292010,5.985,6.5007,5.83,6.5007,292010,0.0,1.0
2020-08-07,6.08,6.13,6.0,6.11,168395,6.08,6.13,6.0,6.11,168395,0.0,1.0
2020-08-10,6.5,6.52,6.11,6.11,265177,6.5,6.52,6.11,6.11,265177,0.0,1.0
2020-08-11,6.73,6.88,6.52,6.65,211035,6.73,6.88,6.52,6.65,211035,0.0,1.0
2020-08-12,6.12,6.92,5.425,6.82,406143,6.12,6.92,5.425,6.82,406143,0.0,1.0
2020-08-13,6.28,6.34,5.79,6.06,163601,6.28,6.34,5.79,6.06,163601,0.0,1.0
2020-08-14,6.02,6.275,5.91,6.26,136234,6.02,6.275,5.91,6.26,136234,0.0,1.0
2020-08-17,6.19,6.25,6.1,6.13,142233,6.19,6.25,6.1,6.13,142233,0.0,1.0
2020-08-18,6.085,6.36,6.03,6.35,171890,6.085,6.36,6.03,6.35,171890,0.0,1.0
2020-08-19,5.95,6.24,5.77,6.16,215166,5.95,6.24,5.77,6.16,215166,0.0,1.0
2020-08-20,5.81,6.03,5.75,5.84,156088,5.81,6.03,5.75,5.84,156088,0.0,1.0
2020-08-21,5.78,5.96,5.66,5.76,94359,5.78,5.96,5.66,5.76,94359,0.0,1.0
2020-08-24,5.82,6.09,5.71,6.02,131257,5.82,6.09,5.71,6.02,131257,0.0,1.0
2020-08-25,5.67,5.83,5.51,5.83,100055,5.67,5.83,5.51,5.83,100055,0.0,1.0
2020-08-26,5.56,5.78,5.56,5.67,72283,5.56,5.78,5.56,5.67,72283,0.0,1.0
2020-08-27,5.42,5.64,5.4,5.58,93789,5.42,5.64,5.4,5.58,93789,0.0,1.0
2020-08-28,5.56,5.59,5.38,5.42,85676,5.56,5.59,5.38,5.42,85676,0.0,1.0
2020-08-31,5.62,5.67,5.48,5.58,95662,5.62,5.67,5.48,5.58,95662,0.0,1.0
2020-09-01,5.37,5.61,5.18,5.6,128975,5.37,5.61,5.18,5.6,128975,0.0,1.0
2020-09-02,5.59,5.65,5.17,5.28,168862,5.59,5.65,5.17,5.28,168862,0.0,1.0
2020-09-03,5.62,5.77,5.3,5.6,204726,5.62,5.77,5.3,5.6,204726,0.0,1.0
2020-09-04,5.35,5.69,5.28,5.69,109481,5.35,5.69,5.28,5.69,109481,0.0,1.0
2020-09-08,5.305,5.46,5.13,5.2,142127,5.305,5.46,5.13,5.2,142127,0.0,1.0
2020-09-09,5.5,5.56,5.36,5.36,68517,5.5,5.56,5.36,5.36,68517,0.0,1.0
2020-09-10,5.36,5.54,5.33,5.39,80010,5.36,5.54,5.33,5.39,80010,0.0,1.0
2020-09-11,5.33,5.48,5.24,5.38,74832,5.33,5.48,5.24,5.38,74832,0.0,1.0
2020-09-14,5.45,5.67,5.36,5.36,130747,5.45,5.67,5.36,5.36,130747,0.0,1.0
2020-09-15,5.73,5.84,5.46,5.5,83737,5.73,5.84,5.46,5.5,83737,0.0,1.0
2020-09-16,6.0,6.11,5.74,5.74,381344,6.0,6.11,5.74,5.74,381344,0.0,1.0
2020-09-17,6.35,6.39,5.88,5.97,154624,6.35,6.39,5.88,5.97,154624,0.0,1.0
2020-09-18,5.96,6.44,5.93,6.44,328107,5.96,6.44,5.93,6.44,328107,0.0,1.0
2020-09-21,5.77,5.88,5.53,5.56,96571,5.77,5.88,5.53,5.56,96571,0.0,1.0
2020-09-22,5.74,5.76,5.61,5.75,49668,5.74,5.76,5.61,5.75,49668,0.0,1.0
2020-09-23,5.47,5.74,5.44,5.68,74989,5.47,5.74,5.44,5.68,74989,0.0,1.0
2020-09-24,5.52,5.63,5.31,5.37,103217,5.52,5.63,5.31,5.37,103217,0.0,1.0
2020-09-25,5.54,5.63,5.48,5.48,50665,5.54,5.63,5.48,5.48,50665,0.0,1.0
2020-09-28,5.67,5.76,5.5239,5.59,60093,5.67,5.76,5.5239,5.59,60093,0.0,1.0
2020-09-29,5.68,5.75,5.59,5.63,59032,5.68,5.75,5.59,5.63,59032,0.0,1.0
2020-09-30,5.63,5.74,5.51,5.68,76178,5.63,5.74,5.51,5.68,76178,0.0,1.0
2020-10-01,5.44,5.76,5.42,5.73,62023,5.44,5.76,5.42,5.73,62023,0.0,1.0
2020-10-02,5.45,5.55,5.15,5.25,72924,5.45,5.55,5.15,5.25,72924,0.0,1.0
2020-10-05,5.72,5.77,5.48,5.48,56468,5.72,5.77,5.48,5.48,56468,0.0,1.0
2020-10-06,5.81,5.87,5.72,5.74,79998,5.81,5.87,5.72,5.74,79998,0.0,1.0
2020-10-07,5.88,5.94,5.7001,5.78,98899,5.88,5.94,5.7001,5.78,98899,0.0,1.0
2020-10-08,5.96,6.01,5.92,6.0,135247,5.96,6.01,5.92,6.0,135247,0.0,1.0
2020-10-09,6.26,6.29,6.07,6.23,85823,6.26,6.29,6.07,6.23,85823,0.0,1.0
2020-10-12,6.69,6.7,6.35,6.495,103238,6.69,6.7,6.35,6.495,103238,0.0,1.0
2020-10-13,6.58,6.675,6.49,6.62,88459,6.58,6.675,6.49,6.62,88459,0.0,1.0
2020-10-14,6.37,6.75,6.3,6.55,80837,6.37,6.75,6.3,6.55,80837,0.0,1.0
2020-10-15,6.31,6.43,6.08,6.25,60239,6.31,6.43,6.08,6.25,60239,0.0,1.0
2020-10-16,6.4,6.45,6.26,6.33,51820,6.4,6.45,6.26,6.33,51820,0.0,1.0
2020-10-19,6.29,6.49,6.25,6.44,71423,6.29,6.49,6.25,6.44,71423,0.0,1.0
2020-10-20,6.41,6.43,6.29,6.35,20365,6.41,6.43,6.29,6.35,20365,0.0,1.0
2020-10-21,6.51,6.67,6.33,6.35,65978,6.51,6.67,6.33,6.35,65978,0.0,1.0
2020-10-22,6.63,6.73,6.56,6.56,104198,6.63,6.73,6.56,6.56,104198,0.0,1.0
2020-10-23,6.78,6.86,6.64,6.69,67726,6.78,6.86,6.64,6.69,67726,0.0,1.0
2020-10-26,6.54,6.68,6.43,6.68,32489,6.54,6.68,6.43,6.68,32489,0.0,1.0
2020-10-27,6.33,6.51,6.25,6.51,52212,6.33,6.51,6.25,6.51,52212,0.0,1.0
2020-10-28,6.12,6.215,5.97,6.16,75742,6.12,6.215,5.97,6.16,75742,0.0,1.0
2020-10-29,6.01,6.065,5.78,6.04,43045,6.01,6.065,5.78,6.04,43045,0.0,1.0
2020-10-30,6.05,6.1,5.88,5.94,58560,6.05,6.1,5.88,5.94,58560,0.0,1.0
2020-11-02,6.1,6.21,6.0403,6.15,27405,6.1,6.21,6.0403,6.15,27405,0.0,1.0
2020-11-03,6.31,6.43,6.13,6.22,98130,6.31,6.43,6.13,6.22,98130,0.0,1.0
2020-11-04,6.0,6.36,5.9801,6.27,45831,6.0,6.36,5.9801,6.27,45831,0.0,1.0
2020-11-05,5.87,5.99,5.78,5.99,94943,5.87,5.99,5.78,5.99,94943,0.0,1.0
2020-11-06,6.02,6.1299,5.78,5.84,92429,6.02,6.1299,5.78,5.84,92429,0.0,1.0
2020-11-09,7.21,7.461,6.5,6.5,249663,7.21,7.461,6.5,6.5,249663,0.0,1.0
2020-11-10,7.38,7.71,7.04,7.12,108341,7.38,7.71,7.04,7.12,108341,0.0,1.0
2020-11-11,7.2,7.29,7.05,7.17,62682,7.2,7.29,7.05,7.17,62682,0.0,1.0
2020-11-12,6.79,7.01,6.72,7.0,73140,6.79,7.01,6.72,7.0,73140,0.0,1.0
2020-11-13,6.96,7.0,6.87,6.87,52387,6.96,7.0,6.87,6.87,52387,0.0,1.0
2020-11-16,6.99,7.0,6.87,6.95,78130,6.99,7.0,6.87,6.95,78130,0.0,1.0
2020-11-17,6.85,7.0,6.79,6.88,104370,6.85,7.0,6.79,6.88,104370,0.0,1.0
2020-11-18,6.7,7.0,6.62,6.97,62864,6.7,7.0,6.62,6.97,62864,0.0,1.0
2020-11-19,6.99,7.0,6.61,6.61,58562,6.99,7.0,6.61,6.61,58562,0.0,1.0
2020-11-20,7.23,7.27,6.89,6.9,89650,7.23,7.27,6.89,6.9,89650,0.0,1.0
2020-11-23,7.2,7.34,6.85,6.93,114062,7.2,7.34,6.85,6.93,114062,0.0,1.0
2020-11-24,7.38,7.8294,7.27,7.35,172911,7.38,7.8294,7.27,7.35,172911,0.0,1.0
2020-11-25,7.05,7.4865,7.03,7.4,73574,7.05,7.4865,7.03,7.4,73574,0.0,1.0
2020-11-27,6.93,7.1,6.78,7.09,33701,6.93,7.1,6.78,7.09,33701,0.0,1.0
2020-11-30,6.88,7.08,6.69,7.05,66947,6.88,7.08,6.69,7.05,66947,0.0,1.0
2020-12-01,6.9,6.96,6.67,6.93,67621,6.9,6.96,6.67,6.93,67621,0.0,1.0
2020-12-02,6.82,6.9,6.62,6.64,65468,6.82,6.9,6.62,6.64,65468,0.0,1.0
2020-12-03,6.76,6.95,6.6,6.89,125315,6.76,6.95,6.6,6.89,125315,0.0,1.0
2020-12-04,6.98,6.9895,6.79,6.85,74966,6.98,6.9895,6.79,6.85,74966,0.0,1.0
2020-12-07,6.85,7.05,6.76,7.05,73592,6.85,7.05,6.76,7.05,73592,0.0,1.0
2020-12-08,6.93,6.94,6.76,6.79,43430,6.93,6.94,6.76,6.79,43430,0.0,1.0
2020-12-09,6.82,7.01,6.77,6.98,87467,6.82,7.01,6.77,6.98,87467,0.0,1.0
2020-12-10,6.84,6.88,6.55,6.86,81722,6.84,6.88,6.55,6.86,81722,0.0,1.0
2020-12-11,6.7,6.83,6.575,6.8,70141,6.7,6.83,6.575,6.8,70141,0.0,1.0
2020-12-14,6.59,6.7,6.51,6.7,85751,6.59,6.7,6.51,6.7,85751,0.0,1.0
2020-12-15,6.76,6.83,6.52,6.58,89749,6.76,6.83,6.52,6.58,89749,0.0,1.0
2020-12-16,6.64,6.85,6.52,6.85,82738,6.64,6.85,6.52,6.85,82738,0.0,1.0
2020-12-17,7.08,7.2,6.58,6.66,249666,7.08,7.2,6.58,6.66,249666,0.0,1.0
2020-12-18,7.83,7.97,7.08,7.08,301937,7.83,7.97,7.08,7.08,301937,0.0,1.0
2020-12-21,7.42,7.63,7.33,7.55,117465,7.42,7.63,7.33,7.55,117465,0.0,1.0
2020-12-22,7.38,7.5,7.23,7.41,296395,7.38,7.5,7.23,7.41,296395,0.0,1.0
2020-12-23,7.49,7.6392,7.25,7.44,105565,7.49,7.6392,7.25,7.44,105565,0.0,1.0
2020-12-24,7.47,7.63,7.44,7.51,23564,7.47,7.63,7.44,7.51,23564,0.0,1.0
2020-12-28,7.52,7.9,7.46,7.73,136933,7.52,7.9,7.46,7.73,136933,0.0,1.0
2020-12-29,7.28,7.75,7.14,7.71,99424,7.28,7.75,7.14,7.71,99424,0.0,1.0
2020-12-30,7.18,7.4,7.16,7.34,145318,7.18,7.4,7.16,7.34,145318,0.0,1.0
2020-12-31,7.43,7.61,7.31,7.6,121831,7.43,7.61,7.31,7.6,121831,0.0,1.0
2021-01-04,7.7,7.93,7.66,7.86,424399,7.7,7.93,7.66,7.86,424399,0.0,1.0
2021-01-05,8.1,8.2,7.79,7.8,456325,8.1,8.2,7.79,7.8,456325,0.0,1.0
2021-01-06,8.39,8.54,8.05,8.1,273973,8.39,8.54,8.05,8.1,273973,0.0,1.0
2021-01-07,8.66,8.9,8.51,8.55,212173,8.66,8.9,8.51,8.55,212173,0.0,1.0
2021-01-08,8.45,8.7906,8.08,8.76,189048,8.45,8.7906,8.08,8.76,189048,0.0,1.0
2021-01-11,8.79,8.95,8.3938,8.4,162655,8.79,8.95,8.3938,8.4,162655,0.0,1.0
2021-01-12,8.96,9.14,8.7,8.7,210260,8.96,9.14,8.7,8.7,210260,0.0,1.0
2021-01-13,8.88,9.3,8.66,8.86,155249,8.88,9.3,8.66,8.86,155249,0.0,1.0
2021-01-14,9.02,9.33,8.66,8.66,120243,9.02,9.33,8.66,8.66,120243,0.0,1.0
2021-01-15,8.59,8.9791,8.45,8.94,139310,8.59,8.9791,8.45,8.94,139310,0.0,1.0
2021-01-19,8.78,8.88,8.5646,8.6,88646,8.78,8.88,8.5646,8.6,88646,0.0,1.0
2021-01-20,8.5,8.84,8.45,8.84,114412,8.5,8.84,8.45,8.84,114412,0.0,1.0
2021-01-21,8.45,8.565,8.3,8.45,89475,8.45,8.565,8.3,8.45,89475,0.0,1.0
2021-01-22,8.41,8.46,8.2,8.33,110514,8.41,8.46,8.2,8.33,110514,0.0,1.0
2021-01-25,7.93,8.385,7.71,8.25,257381,7.93,8.385,7.71,8.25,257381,0.0,1.0
2021-01-26,8.63,8.8599,7.93,7.93,281397,8.63,8.8599,7.93,7.93,281397,0.0,1.0
2021-01-27,8.01,8.42,7.86,8.29,359840,8.01,8.42,7.86,8.29,359840,0.0,1.0
2021-01-28,6.81,7.24,6.26,6.95,1664310,6.81,7.24,6.26,6.95,1664310,0.0,1.0
2021-01-29,7.1,7.32,6.785,6.91,506232,7.1,7.32,6.785,6.91,506232,0.0,1.0
2021-02-01,7.26,7.5,7.01,7.25,267665,7.26,7.5,7.01,7.25,267665,0.0,1.0
2021-02-02,7.02,7.62,6.88,7.37,374948,7.02,7.62,6.88,7.37,374948,0.0,1.0
2021-02-03,6.89,7.15,6.8,7.07,201290,6.89,7.15,6.8,7.07,201290,0.0,1.0
2021-02-04,7.105,7.2,6.68,6.87,290781,7.105,7.2,6.68,6.87,290781,0.0,1.0
2021-02-05,7.68,7.83,7.02,7.16,557916,7.68,7.83,7.02,7.16,557916,0.0,1.0
2021-02-08,8.26,8.3,7.86,7.98,288199,8.26,8.3,7.86,7.98,288199,0.0,1.0
2021-02-09,8.16,8.62,8.1,8.48,174486,8.16,8.62,8.1,8.48,174486,0.0,1.0
2021-02-10,8.09,8.4,7.93,8.22,192181,8.09,8.4,7.93,8.22,192181,0.0,1.0
2021-02-11,7.82,8.56,7.59,8.39,280449,7.82,8.56,7.59,8.39,280449,0.0,1.0
2021-02-12,7.96,8.05,7.65,7.86,169174,7.96,8.05,7.65,7.86,169174,0.0,1.0
2021-02-16,8.07,8.231,8.0,8.09,234803,8.07,8.231,8.0,8.09,234803,0.0,1.0
2021-02-17,7.91,8.24,7.48,8.15,216952,7.91,8.24,7.48,8.15,216952,0.0,1.0
2021-02-18,7.72,7.99,7.49,7.81,226925,7.72,7.99,7.49,7.81,226925,0.0,1.0
2021-02-19,7.9,8.02,7.74,7.75,168421,7.9,8.02,7.74,7.75,168421,0.0,1.0
2021-02-22,7.68,8.1,7.64,7.98,200536,7.68,8.1,7.64,7.98,200536,0.0,1.0
2021-02-23,7.55,7.66,7.13,7.5,244618,7.55,7.66,7.13,7.5,244618,0.0,1.0
2021-02-24,8.05,8.1486,7.58,7.87,223797,8.05,8.1486,7.58,7.87,223797,0.0,1.0
2021-02-25,7.89,8.68,7.73,8.22,254480,7.89,8.68,7.73,8.22,254480,0.0,1.0
2021-02-26,7.87,8.28,7.79,8.12,185782,7.87,8.28,7.79,8.12,185782,0.0,1.0
2021-03-01,8.49,8.59,8.1534,8.19,245403,8.49,8.59,8.1534,8.19,245403,0.0,1.0
2021-03-02,8.29,8.68,8.22,8.59,284615,8.29,8.68,8.22,8.59,284615,0.0,1.0
2021-03-03,8.78,8.87,8.11,8.33,227353,8.78,8.87,8.11,8.33,227353,0.0,1.0
2021-03-04,8.68,9.55,8.56,8.9,476492,8.68,9.55,8.56,8.9,476492,0.0,1.0
2021-03-05,8.69,8.91,8.0801,8.8,425545,8.69,8.91,8.0801,8.8,425545,0.0,1.0
2021-03-08,8.27,8.57,8.09,8.55,201819,8.27,8.57,8.09,8.55,201819,0.0,1.0
2021-03-09,8.7,8.88,8.34,8.34,153729,8.7,8.88,8.34,8.34,153729,0.0,1.0
2021-03-10,8.86,8.98,8.7,8.77,94978,8.86,8.98,8.7,8.77,94978,0.0,1.0
2021-03-11,9.0,9.35,8.84,8.9,112137,9.0,9.35,8.84,8.9,112137,0.0,1.0
2021-03-12,8.88,9.1461,8.73,8.99,119877,8.88,9.1461,8.73,8.99,119877,0.0,1.0
2021-03-15,9.05,9.145,8.592,8.72,191336,9.05,9.145,8.592,8.72,191336,0.0,1.0
2021-03-16,8.8,9.2,8.72,9.17,129369,8.8,9.2,8.72,9.17,129369,0.0,1.0
2021-03-17,9.1,9.12,8.64,8.76,155236,9.1,9.12,8.64,8.76,155236,0.0,1.0
2021-03-18,8.76,9.34,8.76,9.12,149261,8.76,9.34,8.76,9.12,149261,0.0,1.0
2021-03-19,8.63,9.06,8.38,8.77,640095,8.63,9.06,8.38,8.77,640095,0.0,1.0
2021-03-22,8.12,8.55,7.92,8.53,326497,8.12,8.55,7.92,8.53,326497,0.0,1.0
2021-03-23,8.05,8.31,7.8,8.21,235683,8.05,8.31,7.8,8.21,235683,0.0,1.0
2021-03-24,8.23,8.51,8.04,8.17,261077,8.23,8.51,8.04,8.17,261077,0.0,1.0
2021-03-25,8.6,8.68,8.1,8.19,112779,8.6,8.68,8.1,8.19,112779,0.0,1.0
2021-03-26,8.94,8.94,8.39,8.53,108873,8.94,8.94,8.39,8.53,108873,0.0,1.0
2021-03-29,8.38,9.17,8.34,8.9,173625,8.38,9.17,8.34,8.9,173625,0.0,1.0
2021-03-30,8.33,8.36,8.0,8.36,151611,8.33,8.36,8.0,8.36,151611,0.0,1.0
2021-03-31,8.22,8.36,8.11,8.25,164649,8.22,8.36,8.11,8.25,164649,0.0,1.0
2021-04-01,8.59,8.66,8.135,8.27,112809,8.59,8.66,8.135,8.27,112809,0.0,1.0
2021-04-05,8.3,8.59,8.1,8.55,185222,8.3,8.59,8.1,8.55,185222,0.0,1.0
2021-04-06,8.22,8.37,8.145,8.16,87255,8.22,8.37,8.145,8.16,87255,0.0,1.0
2021-04-07,7.82,8.19,7.76,8.19,100235,7.82,8.19,7.76,8.19,100235,0.0,1.0
2021-04-08,8.03,8.09,7.78,8.0,98985,8.03,8.09,7.78,8.0,98985,0.0,1.0
2021-04-09,8.08,8.09,7.8686,8.0,77685,8.08,8.09,7.8686,8.0,77685,0.0,1.0
2021-04-12,8.01,8.15,7.96,8.1,46700,8.01,8.15,7.96,8.1,46700,0.0,1.0
2021-04-13,8.03,8.19,8.0,8.12,54549,8.03,8.19,8.0,8.12,54549,0.0,1.0
2021-04-14,8.01,8.16,7.96,8.16,49556,8.01,8.16,7.96,8.16,49556,0.0,1.0
2021-04-15,8.68,8.78,7.71,8.09,265480,8.68,8.78,7.71,8.09,265480,0.0,1.0
2021-04-16,8.24,8.745,8.15,8.68,189155,8.24,8.745,8.15,8.68,189155,0.0,1.0
2021-04-19,7.96,8.16,7.85,8.16,161089,7.96,8.16,7.85,8.16,161089,0.0,1.0
2021-04-20,7.94,8.01,7.81,7.92,168202,7.94,8.01,7.81,7.92,168202,0.0,1.0
2021-04-21,7.79,8.04,7.69,7.87,148699,7.79,8.04,7.69,7.87,148699,0.0,1.0
2021-04-22,7.65,7.79,7.45,7.79,99377,7.65,7.79,7.45,7.79,99377,0.0,1.0
2021-04-23,7.92,7.99,7.52,7.52,120266,7.92,7.99,7.52,7.52,120266,0.0,1.0
2021-04-26,8.18,8.28,7.93,7.93,142806,8.18,8.28,7.93,7.93,142806,0.0,1.0
2021-04-27,8.15,8.24,8.01,8.16,63895,8.15,8.24,8.01,8.16,63895,0.0,1.0
2021-04-28,8.08,8.2,7.96,8.13,34102,8.08,8.2,7.96,8.13,34102,0.0,1.0
2021-04-29,7.87,8.19,7.85,8.11,76017,7.87,8.19,7.85,8.11,76017,0.0,1.0
2021-04-30,7.56,7.78,7.49,7.73,140074,7.56,7.78,7.49,7.73,140074,0.0,1.0
2021-05-03,7.33,7.63,7.31,7.63,131415,7.33,7.63,7.31,7.63,131415,0.0,1.0
2021-05-04,7.125,7.44,6.92,7.4,198765,7.125,7.44,6.92,7.4,198765,0.0,1.0
2021-05-05,7.03,7.385,6.94,6.98,117491,7.03,7.385,6.94,6.98,117491,0.0,1.0
2021-05-06,6.69,7.03,6.5,6.99,225587,6.69,7.03,6.5,6.99,225587,0.0,1.0
2021-05-07,6.76,6.999,6.59,6.64,257242,6.76,6.999,6.59,6.64,257242,0.0,1.0
2021-05-10,6.34,6.76,6.22,6.76,284349,6.34,6.76,6.22,6.76,284349,0.0,1.0
2021-05-11,6.37,6.52,6.1,6.18,213967,6.37,6.52,6.1,6.18,213967,0.0,1.0
2021-05-12,6.25,6.38,6.1,6.25,207526,6.25,6.38,6.1,6.25,207526,0.0,1.0
2021-05-13,6.35,6.42,6.215,6.25,172126,6.35,6.42,6.215,6.25,172126,0.0,1.0
2021-05-14,6.51,6.56,6.33,6.39,135439,6.51,6.56,6.33,6.39,135439,0.0,1.0
2021-05-17,6.93,7.44,6.86,7.2365,667558,6.93,7.44,6.86,7.2365,667558,0.0,1.0
2021-05-18,7.02,7.41,6.95,7.08,486813,7.02,7.41,6.95,7.08,486813,0.0,1.0
2021-05-19,6.82,7.04,6.64,7.01,248800,6.82,7.04,6.64,7.01,248800,0.0,1.0
2021-05-20,7.07,7.14,6.7501,7.0,397884,7.07,7.14,6.7501,7.0,397884,0.0,1.0
2021-05-21,6.96,7.4093,6.92,7.16,744649,6.96,7.4093,6.92,7.16,744649,0.0,1.0
2021-05-24,6.75,6.932,6.66,6.932,164236,6.75,6.932,6.66,6.932,164236,0.0,1.0
2021-05-25,6.49,6.8224,6.47,6.79,207995,6.49,6.8224,6.47,6.79,207995,0.0,1.0
2021-05-26,6.61,6.66,6.42,6.56,146788,6.61,6.66,6.42,6.56,146788,0.0,1.0
2021-05-27,6.75,6.9,6.61,6.61,150651,6.75,6.9,6.61,6.61,150651,0.0,1.0
2021-05-28,6.74,6.925,6.72,6.7874,161232,6.74,6.925,6.72,6.7874,161232,0.0,1.0
2021-06-01,6.72,6.86,6.68,6.78,207335,6.72,6.86,6.68,6.78,207335,0.0,1.0
2021-06-02,6.66,6.73,6.54,6.72,205516,6.66,6.73,6.54,6.72,205516,0.0,1.0
2021-06-03,6.78,6.94,6.69,6.69,202862,6.78,6.94,6.69,6.69,202862,0.0,1.0
2021-06-04,6.89,6.92,6.74,6.82,162668,6.89,6.92,6.74,6.82,162668,0.0,1.0
2021-06-07,6.93,7.04,6.83,6.86,255290,6.93,7.04,6.83,6.86,255290,0.0,1.0
2021-06-08,6.96,7.04,6.89,6.9,182860,6.96,7.04,6.89,6.9,182860,0.0,1.0
2021-06-09,6.95,7.0,6.9,6.94,197953,6.95,7.0,6.9,6.94,197953,0.0,1.0
2021-06-10,6.84,6.9812,6.83,6.9,196432,6.84,6.9812,6.83,6.9,196432,0.0,1.0
2021-06-11,6.89,6.94,6.8,6.84,139190,6.89,6.94,6.8,6.84,139190,0.0,1.0
2021-06-14,7.31,7.39,6.97,6.97,370273,7.31,7.39,6.97,6.97,370273,0.0,1.0
2021-06-15,7.32,7.55,7.28,7.33,380797,7.32,7.55,7.28,7.33,380797,0.0,1.0
2021-06-16,7.48,7.55,7.33,7.4,283079,7.48,7.55,7.33,7.4,283079,0.0,1.0
2021-06-17,7.2,7.74,7.18,7.47,432107,7.2,7.74,7.18,7.47,432107,0.0,1.0
2021-06-18,7.08,7.39,7.03,7.14,1391036,7.08,7.39,7.03,7.14,1391036,0.0,1.0
2021-06-21,6.92,7.12,6.75,7.12,273624,6.92,7.12,6.75,7.12,273624,0.0,1.0
2021-06-22,7.03,7.04,6.75,6.87,255634,7.03,7.04,6.75,6.87,255634,0.0,1.0
2021-06-23,7.02,7.07,6.95,7.05,239126,7.02,7.07,6.95,7.05,239126,0.0,1.0
2021-06-24,7.01,7.09,6.85,7.03,228710,7.01,7.09,6.85,7.03,228710,0.0,1.0
2021-06-25,7.27,7.3,6.85,7.01,4413715,7.27,7.3,6.85,7.01,4413715,0.0,1.0
2021-06-28,7.38,7.47,7.17,7.24,194681,7.38,7.47,7.17,7.24,194681,0.0,1.0
2021-06-29,7.51,7.57,7.23,7.34,130543,7.51,7.57,7.23,7.34,130543,0.0,1.0
2021-06-30,7.2,7.49,7.12,7.49,189535,7.2,7.49,7.12,7.49,189535,0.0,1.0
2021-07-01,7.02,7.29,6.98,7.18,144263,7.02,7.29,6.98,7.18,144263,0.0,1.0
2021-07-02,6.98,7.09,6.9,7.07,112239,6.98,7.09,6.9,7.07,112239,0.0,1.0
2021-07-06,6.91,6.98,6.87,6.97,168211,6.91,6.98,6.87,6.97,168211,0.0,1.0
2021-07-07,6.86,6.93,6.81,6.91,168908,6.86,6.93,6.81,6.91,168908,0.0,1.0
2021-07-08,6.82,6.93,6.61,6.66,147458,6.82,6.93,6.61,6.66,147458,0.0,1.0
2021-07-09,6.87,6.9,6.82,6.85,84825,6.87,6.9,6.82,6.85,84825,0.0,1.0
2021-07-12,6.85,6.9,6.76,6.85,68059,6.85,6.9,6.76,6.85,68059,0.0,1.0
2021-07-13,6.93,7.0,6.78,6.85,197991,6.93,7.0,6.78,6.85,197991,0.0,1.0
2021-07-14,6.95,7.07,6.7901,6.93,187970,6.95,7.07,6.7901,6.93,187970,0.0,1.0
2021-07-15,6.93,6.95,6.7,6.83,190352,6.93,6.95,6.7,6.83,190352,0.0,1.0
2021-07-16,6.88,7.02,6.85,6.94,183976,6.88,7.02,6.85,6.94,183976,0.0,1.0
2021-07-19,6.84,6.87,6.66,6.73,164636,6.84,6.87,6.66,6.73,164636,0.0,1.0
2021-07-20,6.99,7.11,6.8,6.8,125391,6.99,7.11,6.8,6.8,125391,0.0,1.0
2021-07-21,7.21,7.29,6.93,7.03,97473,7.21,7.29,6.93,7.03,97473,0.0,1.0
2021-07-22,7.11,7.37,7.01,7.28,59801,7.11,7.37,7.01,7.28,59801,0.0,1.0
2021-07-23,7.14,7.21,6.96,7.06,70750,7.14,7.21,6.96,7.06,70750,0.0,1.0
2021-07-26,6.86,7.22,6.8201,7.22,148621,6.86,7.22,6.8201,7.22,148621,0.0,1.0
2021-07-27,6.64,6.79,6.56,6.74,403421,6.64,6.79,6.56,6.74,403421,0.0,1.0
2021-07-28,6.79,6.82,6.5501,6.58,250674,6.79,6.82,6.5501,6.58,250674,0.0,1.0
2021-07-29,6.67,6.95,6.6,6.63,141552,6.67,6.95,6.6,6.63,141552,0.0,1.0
2021-07-30,6.81,6.84,6.56,6.62,105901,6.81,6.84,6.56,6.62,105901,0.0,1.0
2021-08-02,6.76,6.9599,6.75,6.78,119287,6.76,6.9599,6.75,6.78,119287,0.0,1.0
2021-08-03,6.91,6.96,6.62,6.81,82903,6.91,6.96,6.62,6.81,82903,0.0,1.0
2021-08-04,6.76,6.85,6.5558,6.8,211857,6.76,6.85,6.5558,6.8,211857,0.0,1.0
2021-08-05,7.17,7.22,6.63,6.63,148741,7.17,7.22,6.63,6.63,148741,0.0,1.0
2021-08-06,7.07,7.2297,7.06,7.17,67340,7.07,7.2297,7.06,7.17,67340,0.0,1.0
2021-08-09,7.21,7.24,6.9101,7.06,50501,7.21,7.24,6.9101,7.06,50501,0.0,1.0
2021-08-10,7.2,7.38,7.17,7.24,122104,7.2,7.38,7.17,7.24,122104,0.0,1.0
2021-08-11,7.23,7.34,7.14,7.17,164714,7.23,7.34,7.14,7.17,164714,0.0,1.0
2021-08-12,7.06,7.22,7.02,7.22,184234,7.06,7.22,7.02,7.22,184234,0.0,1.0
2021-08-13,6.89,7.09,6.8,7.04,238448,6.89,7.09,6.8,7.04,238448,0.0,1.0
2021-08-16,6.83,6.9,6.74,6.8,158910,6.83,6.9,6.74,6.8,158910,0.0,1.0
2021-08-17,6.81,6.84,6.66,6.68,226199,6.81,6.84,6.66,6.68,226199,0.0,1.0
2021-08-18,7.02,7.1,6.82,6.86,80466,7.02,7.1,6.82,6.86,80466,0.0,1.0
2021-08-19,6.69,6.99,6.66,6.91,70256,6.69,6.99,6.66,6.91,70256,0.0,1.0
2021-08-20,6.74,6.79,6.69,6.74,81661,6.74,6.79,6.69,6.74,81661,0.0,1.0
2021-08-23,6.85,6.93,6.5809,6.74,159771,6.85,6.93,6.5809,6.74,159771,0.0,1.0
2021-08-24,6.92,6.96,6.86,6.9,55828,6.92,6.96,6.86,6.9,55828,0.0,1.0
2021-08-25,7.13,7.15,6.89,6.95,59016,7.13,7.15,6.89,6.95,59016,0.0,1.0
2021-08-26,7.0,7.179,6.955,7.06,47583,7.0,7.179,6.955,7.06,47583,0.0,1.0
2021-08-27,7.06,7.19,6.92,6.92,87767,7.06,7.19,6.92,6.92,87767,0.0,1.0
2021-08-30,7.05,7.14,6.86,6.87,134398,7.05,7.14,6.86,6.87,134398,0.0,1.0
2021-08-31,7.12,7.18,7.0422,7.08,56127,7.12,7.18,7.0422,7.08,56127,0.0,1.0
2021-09-01,7.24,7.285,7.08,7.12,109741,7.24,7.285,7.08,7.12,109741,0.0,1.0
2021-09-02,7.23,7.29,7.08,7.24,62311,7.23,7.29,7.08,7.24,62311,0.0,1.0
2021-09-03,7.04,7.27,7.01,7.24,42526,7.04,7.27,7.01,7.24,42526,0.0,1.0
2021-09-07,6.82,7.04,6.78,7.0,92680,6.82,7.04,6.78,7.0,92680,0.0,1.0
2021-09-08,6.94,6.96,6.76,6.77,95674,6.94,6.96,6.76,6.77,95674,0.0,1.0
2021-09-09,6.96,7.06,6.87,6.93,48783,6.96,7.06,6.87,6.93,48783,0.0,1.0
2021-09-10,6.88,7.1,6.86,6.99,83189,6.88,7.1,6.86,6.99,83189,0.0,1.0
2021-09-13,6.86,6.915,6.8,6.89,76205,6.86,6.915,6.8,6.89,76205,0.0,1.0
2021-09-14,6.94,6.98,6.84,6.9,104628,6.94,6.98,6.84,6.9,104628,0.0,1.0
2021-09-15,6.88,6.94,6.86,6.93,98258,6.88,6.94,6.86,6.93,98258,0.0,1.0
2021-09-16,6.92,7.07,6.84,6.87,156130,6.92,7.07,6.84,6.87,156130,0.0,1.0
2021-09-17,7.0,7.0,6.88,6.9,81299,7.0,7.0,6.88,6.9,81299,0.0,1.0
2021-09-20,6.81,6.93,6.74,6.9,167811,6.81,6.93,6.74,6.9,167811,0.0,1.0
2021-09-21,6.85,6.88,6.77,6.81,85306,6.85,6.88,6.77,6.81,85306,0.0,1.0
2021-09-22,6.95,7.09,6.85,6.85,61524,6.95,7.09,6.85,6.85,61524,0.0,1.0
2021-09-23,6.95,7.12,6.911,6.97,79106,6.95,7.12,6.911,6.97,79106,0.0,1.0
2021-09-24,6.9,6.99,6.83,6.96,49095,6.9,6.99,6.83,6.96,49095,0.0,1.0
2021-09-27,6.85,6.97,6.83,6.89,254765,6.85,6.97,6.83,6.89,254765,0.0,1.0
2021-09-28,6.83,6.99,6.74,6.84,124968,6.83,6.99,6.74,6.84,124968,0.0,1.0
2021-09-29,6.78,6.92,6.67,6.86,48939,6.78,6.92,6.67,6.86,48939,0.0,1.0
2021-09-30,6.7,6.86,6.66,6.78,41020,6.7,6.86,6.66,6.78,41020,0.0,1.0
2021-10-01,6.72,6.77,6.66,6.69,41957,6.72,6.77,6.66,6.69,41957,0.0,1.0
2021-10-04,6.68,6.73,6.6,6.66,91297,6.68,6.73,6.6,6.66,91297,0.0,1.0
2021-10-05,6.77,6.85,6.67,6.7,46275,6.77,6.85,6.67,6.7,46275,0.0,1.0
2021-10-06,6.73,6.75,6.66,6.72,60118,6.73,6.75,6.66,6.72,60118,0.0,1.0
2021-10-07,6.825,6.87,6.7,6.7,51220,6.825,6.87,6.7,6.7,51220,0.0,1.0
2021-10-08,6.78,7.0,6.63,6.81,49796,6.78,7.0,6.63,6.81,49796,0.0,1.0
2021-10-11,6.62,6.82,6.59,6.79,205215,6.62,6.82,6.59,6.79,205215,0.0,1.0
2021-10-12,6.61,6.81,6.57,6.63,50559,6.61,6.81,6.57,6.63,50559,0.0,1.0
2021-10-13,6.59,6.73,6.53,6.65,112784,6.59,6.73,6.53,6.65,112784,0.0,1.0
2021-10-14,6.62,6.75,6.56,6.6,30684,6.62,6.75,6.56,6.6,30684,0.0,1.0
2021-10-15,6.56,6.7,6.555,6.63,40159,6.56,6.7,6.555,6.63,40159,0.0,1.0
2021-10-18,6.58,6.61,6.4507,6.5,78532,6.58,6.61,6.4507,6.5,78532,0.0,1.0
2021-10-19,6.88,6.88,6.56,6.6,106025,6.88,6.88,6.56,6.6,106025,0.0,1.0
2021-10-20,6.77,6.88,6.76,6.85,39141,6.77,6.88,6.76,6.85,39141,0.0,1.0
2021-10-21,6.65,6.77,6.62,6.74,15552,6.65,6.77,6.62,6.74,15552,0.0,1.0
2021-10-22,6.63,6.67,6.55,6.65,49005,6.63,6.67,6.55,6.65,49005,0.0,1.0
2021-10-25,6.62,6.68,6.52,6.61,185321,6.62,6.68,6.52,6.61,185321,0.0,1.0
2021-10-26,6.63,6.73,6.57,6.63,35466,6.63,6.73,6.57,6.63,35466,0.0,1.0
2021-10-27,6.6,6.63,6.5509,6.63,48316,6.6,6.63,6.5509,6.63,48316,0.0,1.0
2021-10-28,6.67,6.7,6.55,6.6,55953,6.67,6.7,6.55,6.6,55953,0.0,1.0
2021-10-29,6.92,6.99,6.62,6.62,72820,6.92,6.99,6.62,6.62,72820,0.0,1.0
2021-11-01,7.01,7.02,6.91,6.91,46957,7.01,7.02,6.91,6.91,46957,0.0,1.0
2021-11-02,7.02,7.02,6.9,7.0,36989,7.02,7.02,6.9,7.0,36989,0.0,1.0
2021-11-03,7.18,7.24,6.96,6.98,87501,7.18,7.24,6.96,6.98,87501,0.0,1.0
2021-11-04,6.79,7.14,6.53,6.83,475730,6.79,7.14,6.53,6.83,475730,0.0,1.0
2021-11-05,6.83,6.94,6.6893,6.7,222038,6.83,6.94,6.6893,6.7,222038,0.0,1.0
2021-11-08,6.61,6.82,6.53,6.82,152662,6.61,6.82,6.53,6.82,152662,0.0,1.0
2021-11-09,6.74,6.8,6.55,6.64,254387,6.74,6.8,6.55,6.64,254387,0.0,1.0
2021-11-10,6.65,6.78,6.619,6.67,131847,6.65,6.78,6.619,6.67,131847,0.0,1.0
2021-11-11,6.62,6.68,6.56,6.68,33124,6.62,6.68,6.56,6.68,33124,0.0,1.0
2021-11-12,6.61,6.64,6.58,6.6,32450,6.61,6.64,6.58,6.6,32450,0.0,1.0
2021-11-15,6.6,6.6494,6.495,6.62,88900,6.6,6.6494,6.495,6.62,88900,0.0,1.0
2021-11-16,6.7,6.72,6.56,6.63,68084,6.7,6.72,6.56,6.63,68084,0.0,1.0
2021-11-17,6.7,6.7416,6.5625,6.7,48629,6.7,6.7416,6.5625,6.7,48629,0.0,1.0
2021-11-18,6.7,6.7,6.6,6.69,75243,6.7,6.7,6.6,6.69,75243,0.0,1.0
2021-11-19,6.46,6.7,6.44,6.66,93628,6.46,6.7,6.44,6.66,93628,0.0,1.0
2021-11-22,6.36,6.5,6.21,6.5,127044,6.36,6.5,6.21,6.5,127044,0.0,1.0
2021-11-23,6.26,6.35,6.2201,6.33,72624,6.26,6.35,6.2201,6.33,72624,0.0,1.0
2021-11-24,6.34,6.34,6.16,6.24,40447,6.34,6.34,6.16,6.24,40447,0.0,1.0
2021-11-26,6.23,6.23,6.1,6.2,40828,6.23,6.23,6.1,6.2,40828,0.0,1.0
2021-11-29,6.09,6.23,6.09,6.23,75901,6.09,6.23,6.09,6.23,75901,0.0,1.0
2021-11-30,6.1,6.12,5.92,6.05,120949,6.1,6.12,5.92,6.05,120949,0.0,1.0
2021-12-01,6.09,6.4,6.0,6.23,107860,6.09,6.4,6.0,6.23,107860,0.0,1.0
2021-12-02,6.12,6.19,5.95,6.05,113630,6.12,6.19,5.95,6.05,113630,0.0,1.0
2021-12-03,6.03,6.19,5.96,6.15,78728,6.03,6.19,5.96,6.15,78728,0.0,1.0
2021-12-06,6.23,6.24,6.03,6.03,61284,6.23,6.24,6.03,6.03,61284,0.0,1.0
2021-12-07,6.25,6.4299,6.24,6.26,39912,6.25,6.4299,6.24,6.26,39912,0.0,1.0
2021-12-08,6.43,6.45,6.26,6.28,46778,6.43,6.45,6.26,6.28,46778,0.0,1.0
2021-12-09,6.4,6.5,6.27,6.36,52613,6.4,6.5,6.27,6.36,52613,0.0,1.0
2021-12-10,6.39,6.53,6.34,6.53,51231,6.39,6.53,6.34,6.53,51231,0.0,1.0
2021-12-13,5.73,6.37,5.4,6.33,418726,5.73,6.37,5.4,6.33,418726,0.0,1.0
2021-12-14,5.76,5.81,5.46,5.67,364207,5.76,5.81,5.46,5.67,364207,0.0,1.0
2021-12-15,5.65,5.8,5.41,5.71,341605,5.65,5.8,5.41,5.71,341605,0.0,1.0
2021-12-16,5.3,5.7,5.26,5.63,629516,5.3,5.7,5.26,5.63,629516,0.0,1.0
2021-12-17,5.19,5.3,4.97,5.12,1779973,5.19,5.3,4.97,5.12,1779973,0.0,1.0
2021-12-20,4.77,5.06,4.73,5.04,145025,4.77,5.06,4.73,5.04,145025,0.0,1.0
2021-12-21,4.85,5.0296,4.6533,4.74,259021,4.85,5.0296,4.6533,4.74,259021,0.0,1.0
2021-12-22,4.73,4.945,4.72,4.82,184490,4.73,4.945,4.72,4.82,184490,0.0,1.0
2021-12-23,4.88,5.02,4.75,4.75,578050,4.88,5.02,4.75,4.75,578050,0.0,1.0
2021-12-27,4.77,5.07,4.71,5.0,351877,4.77,5.07,4.71,5.0,351877,0.0,1.0
2021-12-28,4.72,4.79,4.615,4.7,352264,4.72,4.79,4.615,4.7,352264,0.0,1.0
2021-12-29,4.81,4.99,4.74,4.74,214748,4.81,4.99,4.74,4.74,214748,0.0,1.0
2021-12-30,4.59,4.84,4.58,4.82,173142,4.59,4.84,4.58,4.82,173142,0.0,1.0
2021-12-31,4.74,4.86,4.58,4.6,114992,4.74,4.86,4.58,4.6,114992,0.0,1.0
2022-01-03,5.01,5.07,4.7,4.77,142646,5.01,5.07,4.7,4.77,142646,0.0,1.0
2022-01-04,4.92,5.0,4.87,5.0,51377,4.92,5.0,4.87,5.0,51377,0.0,1.0
2022-01-05,4.81,5.0,4.8,4.86,295064,4.81,5.0,4.8,4.86,295064,0.0,1.0
2022-01-06,4.92,4.99,4.69,4.84,294491,4.92,4.99,4.69,4.84,294491,0.0,1.0
2022-01-07,4.92,4.96,4.78,4.9,396149,4.92,4.96,4.78,4.9,396149,0.0,1.0
2022-01-10,4.58,4.78,4.49,4.76,140351,4.58,4.78,4.49,4.76,140351,0.0,1.0
2022-01-11,4.95,4.99,4.54,4.54,251188,4.95,4.99,4.54,4.54,251188,0.0,1.0
2022-01-12,4.75,4.9439,4.72,4.88,81979,4.75,4.9439,4.72,4.88,81979,0.0,1.0
2022-01-13,4.7,4.79,4.63,4.75,66679,4.7,4.79,4.63,4.75,66679,0.0,1.0
2022-01-14,4.6,4.66,4.46,4.63,70754,4.6,4.66,4.46,4.63,70754,0.0,1.0
2022-01-18,4.2,4.36,4.14,4.155,146859,4.2,4.36,4.14,4.155,146859,0.0,1.0
2022-01-19,3.94,4.18,3.93,4.18,415277,3.94,4.18,3.93,4.18,415277,0.0,1.0
2022-01-20,4.07,4.2,3.88,3.92,90926,4.07,4.2,3.88,3.92,90926,0.0,1.0
2022-01-21,3.74,4.055,3.65,4.02,169324,3.74,4.055,3.65,4.02,169324,0.0,1.0
2022-01-24,3.54,3.6,3.29,3.44,225357,3.54,3.6,3.29,3.44,225357,0.0,1.0
2022-01-25,3.33,3.5,3.215,3.45,78218,3.33,3.5,3.215,3.45,78218,0.0,1.0
2022-01-26,3.27,3.47,3.21,3.29,87102,3.27,3.47,3.21,3.29,87102,0.0,1.0
2022-01-27,3.22,3.24,3.04,3.24,123639,3.22,3.24,3.04,3.24,123639,0.0,1.0
2022-01-28,3.41,3.41,3.17,3.28,174651,3.41,3.41,3.17,3.28,174651,0.0,1.0
2022-01-31,3.57,3.61,3.31,3.33,114156,3.57,3.61,3.31,3.33,114156,0.0,1.0
2022-02-01,3.73,3.74,3.48,3.52,113619,3.73,3.74,3.48,3.52,113619,0.0,1.0
2022-02-02,3.64,3.69,3.56,3.65,119629,3.64,3.69,3.56,3.65,119629,0.0,1.0
2022-02-03,3.57,3.57,3.39,3.52,487681,3.57,3.57,3.39,3.52,487681,0.0,1.0
2022-02-04,3.68,3.705,3.43,3.56,121485,3.68,3.705,3.43,3.56,121485,0.0,1.0
2022-02-07,3.68,3.73,3.62,3.62,78298,3.68,3.73,3.62,3.62,78298,0.0,1.0
2022-02-08,3.68,3.73,3.64,3.65,60832,3.68,3.73,3.64,3.65,60832,0.0,1.0
2022-02-09,3.78,3.83,3.69,3.7,186073,3.78,3.83,3.69,3.7,186073,0.0,1.0
2022-02-10,3.73,3.82,3.65,3.71,89269,3.73,3.82,3.65,3.71,89269,0.0,1.0
2022-02-11,3.66,3.8,3.63,3.69,72498,3.66,3.8,3.63,3.69,72498,0.0,1.0
2022-02-14,3.64,3.68,3.6,3.61,74177,3.64,3.68,3.6,3.61,74177,0.0,1.0
2022-02-15,3.8,3.82,3.69,3.69,49515,3.8,3.82,3.69,3.69,49515,0.0,1.0
2022-02-16,3.73,3.7951,3.641,3.78,64579,3.73,3.7951,3.641,3.78,64579,0.0,1.0
2022-02-17,3.67,3.74,3.64,3.65,61399,3.67,3.74,3.64,3.65,61399,0.0,1.0
2022-02-18,3.58,3.74,3.51,3.68,164144,3.58,3.74,3.51,3.68,164144,0.0,1.0
2022-02-22,3.52,3.61,3.5,3.56,112797,3.52,3.61,3.5,3.56,112797,0.0,1.0
2022-02-23,3.42,3.57,3.4,3.57,72722,3.42,3.57,3.4,3.57,72722,0.0,1.0
2022-02-24,3.63,3.67,3.22,3.31,100664,3.63,3.67,3.22,3.31,100664,0.0,1.0
2022-02-25,3.62,3.77,3.6,3.61,69873,3.62,3.77,3.6,3.61,69873,0.0,1.0
2022-02-28,3.57,3.65,3.49,3.54,51745,3.57,3.65,3.49,3.54,51745,0.0,1.0
2022-03-01,3.54,3.635,3.52,3.53,60511,3.54,3.635,3.52,3.53,60511,0.0,1.0
2022-03-02,3.54,3.63,3.52,3.54,60477,3.54,3.63,3.52,3.54,60477,0.0,1.0
2022-03-03,3.31,3.58,3.28,3.57,25754,3.31,3.58,3.28,3.57,25754,0.0,1.0
2022-03-04,3.05,3.28,3.05,3.28,77136,3.05,3.28,3.05,3.28,77136,0.0,1.0
2022-03-07,2.85,3.015,2.68,3.0,160540,2.85,3.015,2.68,3.0,160540,0.0,1.0
2022-03-08,2.98,2.9969,2.77,2.8,91562,2.98,2.9969,2.77,2.8,91562,0.0,1.0
2022-03-09,2.9,3.075,2.89,2.98,125659,2.9,3.075,2.89,2.98,125659,0.0,1.0
2022-03-10,2.99,2.99,2.81,2.88,126487,2.99,2.99,2.81,2.88,126487,0.0,1.0
2022-03-11,2.91,2.97,2.9,2.97,84825,2.91,2.97,2.9,2.97,84825,0.0,1.0
2022-03-14,2.91,2.95,2.825,2.95,221235,2.91,2.95,2.825,2.95,221235,0.0,1.0
2022-03-15,2.97,2.99,2.84,2.92,77567,2.97,2.99,2.84,2.92,77567,0.0,1.0
2022-03-16,3.13,3.27,2.96,2.96,154507,3.13,3.27,2.96,2.96,154507,0.0,1.0
2022-03-17,3.35,3.7,3.1,3.5,270638,3.35,3.7,3.1,3.5,270638,0.0,1.0
2022-03-18,3.4,3.52,3.19,3.37,156474,3.4,3.52,3.19,3.37,156474,0.0,1.0
2022-03-21,3.35,3.45,3.29,3.44,85065,3.35,3.45,3.29,3.44,85065,0.0,1.0
2022-03-22,3.38,3.39,3.35,3.38,54373,3.38,3.39,3.35,3.38,54373,0.0,1.0
2022-03-23,3.32,3.37,3.3,3.35,13331,3.32,3.37,3.3,3.35,13331,0.0,1.0
2022-03-24,3.34,3.38,3.3,3.36,27276,3.34,3.38,3.3,3.36,27276,0.0,1.0
2022-03-25,3.45,3.45,3.31,3.34,183762,3.45,3.45,3.31,3.34,183762,0.0,1.0
2022-03-28,3.26,3.45,3.25,3.45,88751,3.26,3.45,3.25,3.45,88751,0.0,1.0
2022-03-29,3.31,3.36,3.3,3.34,92247,3.31,3.36,3.3,3.34,92247,0.0,1.0
2022-03-30,2.99,3.33,2.97,3.33,111010,2.99,3.33,2.97,3.33,111010,0.0,1.0
2022-03-31,2.97,3.04,2.8,3.04,145854,2.97,3.04,2.8,3.04,145854,0.0,1.0
2022-04-01,2.95,3.02,2.89,2.98,100874,2.95,3.02,2.89,2.98,100874,0.0,1.0
2022-04-04,2.98,3.12,2.845,2.88,51079,2.98,3.12,2.845,2.88,51079,0.0,1.0
2022-04-05,2.94,3.01,2.89,2.89,47600,2.94,3.01,2.89,2.89,47600,0.0,1.0
2022-04-06,2.85,2.93,2.75,2.93,100325,2.85,2.93,2.75,2.93,100325,0.0,1.0
2022-04-07,2.95,2.95,2.78,2.87,77987,2.95,2.95,2.78,2.87,77987,0.0,1.0
2022-04-08,2.91,2.97,2.865,2.97,25880,2.91,2.97,2.865,2.97,25880,0.0,1.0
2022-04-11,2.85,3.08,2.77,2.97,157691,2.85,3.08,2.77,2.97,157691,0.0,1.0
2022-04-12,2.96,3.0299,2.877,2.9009,25781,2.96,3.0299,2.877,2.9009,25781,0.0,1.0
2022-04-13,2.84,2.92,2.84,2.92,39718,2.84,2.92,2.84,2.92,39718,0.0,1.0
2022-04-14,2.85,2.89,2.83,2.84,19316,2.85,2.89,2.83,2.84,19316,0.0,1.0
2022-04-18,2.86,2.9,2.77,2.88,28386,2.86,2.9,2.77,2.88,28386,0.0,1.0
2022-04-19,2.87,3.04,2.71,2.84,147123,2.87,3.04,2.71,2.84,147123,0.0,1.0
2022-04-20,2.96,3.0,2.86,2.87,24764,2.96,3.0,2.86,2.87,24764,0.0,1.0
2022-04-21,2.89,2.99,2.76,2.99,34156,2.89,2.99,2.76,2.99,34156,0.0,1.0
2022-04-22,2.85,3.03,2.767,2.82,46175,2.85,3.03,2.767,2.82,46175,0.0,1.0
2022-04-25,2.91,2.98,2.85,2.85,87352,2.91,2.98,2.85,2.85,87352,0.0,1.0
2022-04-26,2.68,2.8858,2.65,2.85,63041,2.68,2.8858,2.65,2.85,63041,0.0,1.0
2022-04-27,2.66,2.7699,2.62,2.71,92452,2.66,2.7699,2.62,2.71,92452,0.0,1.0
2022-04-28,2.62,2.73,2.55,2.7,62773,2.62,2.73,2.55,2.7,62773,0.0,1.0
2022-04-29,2.64,2.725,2.57,2.61,72137,2.64,2.725,2.57,2.61,72137,0.0,1.0
2022-05-02,2.82,2.9,2.53,2.54,49316,2.82,2.9,2.53,2.54,49316,0.0,1.0
2022-05-03,2.8,2.92,2.7,2.72,33956,2.8,2.92,2.7,2.72,33956,0.0,1.0
2022-05-04,2.94,2.94,2.7101,2.8,34418,2.94,2.94,2.7101,2.8,34418,0.0,1.0
2022-05-05,2.74,2.875,2.65,2.87,28405,2.74,2.875,2.65,2.87,28405,0.0,1.0
2022-05-06,2.8,2.89,2.63,2.74,530436,2.8,2.89,2.63,2.74,530436,0.0,1.0
2022-05-09,2.84,2.88,2.69,2.74,70403,2.84,2.88,2.69,2.74,70403,0.0,1.0
2022-05-10,2.34,2.67,2.32,2.56,158924,2.34,2.67,2.32,2.56,158924,0.0,1.0
2022-05-11,2.35,2.4,2.28,2.34,68873,2.35,2.4,2.28,2.34,68873,0.0,1.0
2022-05-12,2.31,2.35,2.2204,2.32,45693,2.31,2.35,2.2204,2.32,45693,0.0,1.0
2022-05-13,2.28,2.3,2.21,2.21,45352,2.28,2.3,2.21,2.21,45352,0.0,1.0
2022-05-16,2.22,2.27,2.16,2.23,144378,2.22,2.27,2.16,2.23,144378,0.0,1.0
2022-05-17,2.3,2.3487,2.19,2.19,86944,2.3,2.3487,2.19,2.19,86944,0.0,1.0
2022-05-18,2.27,2.32,2.24,2.26,28658,2.27,2.32,2.24,2.26,28658,0.0,1.0
2022-05-19,2.31,2.35,2.26,2.26,21253,2.31,2.35,2.26,2.26,21253,0.0,1.0
2022-05-20,2.26,2.32,2.23,2.32,38435,2.26,2.32,2.23,2.32,38435,0.0,1.0
2022-05-23,2.2996,2.35,2.2275,2.27,33640,2.2996,2.35,2.2275,2.27,33640,0.0,1.0
2022-05-24,2.26,2.3,2.21,2.25,86895,2.26,2.3,2.21,2.25,86895,0.0,1.0
2022-05-25,2.3,2.32,2.21,2.22,44662,2.3,2.32,2.21,2.22,44662,0.0,1.0
2022-05-26,2.33,2.35,2.28,2.28,23025,2.33,2.35,2.28,2.28,23025,0.0,1.0
2022-05-27,2.37,2.37,2.34,2.35,13513,2.37,2.37,2.34,2.35,13513,0.0,1.0
2022-05-31,2.37,2.37,2.27,2.27,32931,2.37,2.37,2.27,2.27,32931,0.0,1.0
2022-06-01,2.27,2.31,2.26,2.3,28230,2.27,2.31,2.26,2.3,28230,0.0,1.0
2022-06-02,2.33,2.37,2.29,2.3,24569,2.33,2.37,2.29,2.3,24569,0.0,1.0
2022-06-03,2.31,2.35,2.29,2.29,35665,2.31,2.35,2.29,2.29,35665,0.0,1.0
2022-06-06,2.45,2.46,2.3,2.33,440901,2.45,2.46,2.3,2.33,440901,0.0,1.0
2022-06-07,2.46,2.47,2.35,2.4,71537,2.46,2.47,2.35,2.4,71537,0.0,1.0
2022-06-08,2.38,2.47,2.32,2.42,13197,2.38,2.47,2.32,2.42,13197,0.0,1.0
2022-06-09,2.3,2.36,2.29,2.36,15119,2.3,2.36,2.29,2.36,15119,0.0,1.0
2022-06-10,2.3,2.37,2.1801,2.25,25729,2.3,2.37,2.1801,2.25,25729,0.0,1.0
2022-06-13,2.27,2.4,2.17,2.28,32644,2.27,2.4,2.17,2.28,32644,0.0,1.0
2022-06-14,2.48,2.61,2.24,2.31,99322,2.48,2.61,2.24,2.31,99322,0.0,1.0
2022-06-15,2.3,2.43,2.2401,2.36,93132,2.3,2.43,2.2401,2.36,93132,0.0,1.0
2022-06-16,2.34,2.34,2.22,2.28,29585,2.34,2.34,2.22,2.28,29585,0.0,1.0
2022-06-17,2.46,2.46,2.37,2.37,47217,2.46,2.46,2.37,2.37,47217,0.0,1.0
2022-06-21,2.36,2.42,2.27,2.38,43435,2.36,2.42,2.27,2.38,43435,0.0,1.0
2022-06-22,2.38,2.39,2.31,2.31,43795,2.38,2.39,2.31,2.31,43795,0.0,1.0
2022-06-23,2.39,2.42,2.3,2.34,17822,2.39,2.42,2.3,2.34,17822,0.0,1.0
2022-06-24,2.29,2.43,2.29,2.41,68181,2.29,2.43,2.29,2.41,68181,0.0,1.0
2022-06-27,2.26,2.35,2.25,2.32,60537,2.26,2.35,2.25,2.32,60537,0.0,1.0
2022-06-28,2.26,2.3,2.26,2.28,75875,2.26,2.3,2.26,2.28,75875,0.0,1.0
2022-06-29,2.18,2.27,2.16,2.26,300835,2.18,2.27,2.16,2.26,300835,0.0,1.0
2022-06-30,2.17,2.22,2.13,2.2,179042,2.17,2.22,2.13,2.2,179042,0.0,1.0
2022-07-01,2.15,2.23,2.14,2.1739,30658,2.15,2.23,2.14,2.1739,30658,0.0,1.0
2022-07-05,2.12,2.15,2.1,2.14,32851,2.12,2.15,2.1,2.14,32851,0.0,1.0
2022-07-06,2.18,2.22,2.12,2.13,43485,2.18,2.22,2.12,2.13,43485,0.0,1.0
2022-07-07,2.21,2.3,2.1534,2.2,22267,2.21,2.3,2.1534,2.2,22267,0.0,1.0
2022-07-08,2.23,2.25,2.21,2.24,6609,2.23,2.25,2.21,2.24,6609,0.0,1.0
2022-07-11,2.12,2.24,2.12,2.23,19743,2.12,2.24,2.12,2.23,19743,0.0,1.0
2022-07-12,2.12,2.16,2.06,2.14,68934,2.12,2.16,2.06,2.14,68934,0.0,1.0
2022-07-13,2.3,2.42,2.14,2.14,79294,2.3,2.42,2.14,2.14,79294,0.0,1.0
2022-07-14,2.5,2.55,2.3,2.33,61449,2.5,2.55,2.3,2.33,61449,0.0,1.0
2022-07-15,2.54,2.6,2.4686,2.54,33907,2.54,2.6,2.4686,2.54,33907,0.0,1.0
2022-07-18,2.38,2.54,2.36,2.54,52304,2.38,2.54,2.36,2.54,52304,0.0,1.0
2022-07-19,2.45,2.4999,2.36,2.4,20424,2.45,2.4999,2.36,2.4,20424,0.0,1.0
2022-07-20,2.47,2.49,2.41,2.49,17658,2.47,2.49,2.41,2.49,17658,0.0,1.0
2022-07-21,2.5,2.5,2.4,2.42,7776,2.5,2.5,2.4,2.42,7776,0.0,1.0
2022-07-22,2.55,2.56,2.5,2.5,31846,2.55,2.56,2.5,2.5,31846,0.0,1.0
2022-07-25,2.52,2.613,2.52,2.56,14125,2.52,2.613,2.52,2.56,14125,0.0,1.0
2022-07-26,2.56,2.62,2.5,2.55,28645,2.56,2.62,2.5,2.55,28645,0.0,1.0
2022-07-27,2.99,3.05,2.55,2.58,50630,2.99,3.05,2.55,2.58,50630,0.0,1.0
2022-07-28,2.5,2.97,2.395,2.97,33294,2.5,2.97,2.395,2.97,33294,0.0,1.0
2022-07-29,2.75,2.77,2.502,2.54,42040,2.75,2.77,2.502,2.54,42040,0.0,1.0
2022-08-01,2.85,2.88,2.82,2.85,11856,2.85,2.88,2.82,2.85,11856,0.0,1.0
2022-08-02,2.86,2.92,2.79,2.87,18188,2.86,2.92,2.79,2.87,18188,0.0,1.0
2022-08-03,2.7,2.87,2.6,2.85,21991,2.7,2.87,2.6,2.85,21991,0.0,1.0
2022-08-04,2.66,2.745,2.64,2.71,7191,2.66,2.745,2.64,2.71,7191,0.0,1.0
2022-08-05,2.56,2.75,2.55,2.6,36271,2.56,2.75,2.55,2.6,36271,0.0,1.0
2022-08-08,2.75,2.95,2.63,2.7,75785,2.75,2.95,2.63,2.7,75785,0.0,1.0
2022-08-09,2.96,3.05,2.75,2.79,73445,2.96,3.05,2.75,2.79,73445,0.0,1.0
2022-08-10,3.23,3.43,2.92,3.01,112399,3.23,3.43,2.92,3.01,112399,0.0,1.0
2022-08-11,3.14,3.3024,3.09,3.3,39469,3.14,3.3024,3.09,3.3,39469,0.0,1.0
2022-08-12,3.38,3.4199,3.19,3.2,40997,3.38,3.4199,3.19,3.2,40997,0.0,1.0
2022-08-15,3.42,3.48,3.21,3.4,87525,3.42,3.48,3.21,3.4,87525,0.0,1.0
2022-08-16,3.3,3.4918,3.3,3.4268,33399,3.3,3.4918,3.3,3.4268,33399,0.0,1.0
2022-08-17,3.34,3.5,3.19,3.3,104050,3.34,3.5,3.19,3.3,104050,0.0,1.0
2022-08-18,3.49,3.858,3.32,3.3971,110542,3.49,3.858,3.32,3.3971,110542,0.0,1.0
2022-08-19,3.4,3.7317,3.3101,3.43,21674,3.4,3.7317,3.3101,3.43,21674,0.0,1.0
2022-08-22,3.44,3.5,3.25,3.33,42845,3.44,3.5,3.25,3.33,42845,0.0,1.0
2022-08-23,3.79,3.9661,3.45,3.49,79665,3.79,3.9661,3.45,3.49,79665,0.0,1.0
2022-08-24,3.48,3.77,3.402,3.77,58707,3.48,3.77,3.402,3.77,58707,0.0,1.0
2022-08-25,3.41,3.55,3.35,3.55,17998,3.41,3.55,3.35,3.55,17998,0.0,1.0
2022-08-26,3.47,3.5,3.26,3.4385,49351,3.47,3.5,3.26,3.4385,49351,0.0,1.0
2022-08-29,3.33,3.4635,3.3,3.42,17917,3.33,3.4635,3.3,3.42,17917,0.0,1.0
2022-08-30,3.11,3.42,3.0,3.33,30460,3.11,3.42,3.0,3.33,30460,0.0,1.0
2022-08-31,3.19,3.25,3.0537,3.07,16420,3.19,3.25,3.0537,3.07,16420,0.0,1.0
2022-09-01,3.03,3.18,2.9,3.18,30847,3.03,3.18,2.9,3.18,30847,0.0,1.0
2022-09-02,3.0,3.1,2.94,2.98,28977,3.0,3.1,2.94,2.98,28977,0.0,1.0
2022-09-06,3.0,3.33,2.87,2.93,60232,3.0,3.33,2.87,2.93,60232,0.0,1.0
2022-09-07,2.89,3.03,2.89,3.03,33948,2.89,3.03,2.89,3.03,33948,0.0,1.0
2022-09-08,2.89,2.95,2.8,2.81,68800,2.89,2.95,2.8,2.81,68800,0.0,1.0
2022-09-09,3.07,3.24,2.8685,2.9,42142,3.07,3.24,2.8685,2.9,42142,0.0,1.0
2022-09-12,2.89,3.04,2.8,2.96,45820,2.89,3.04,2.8,2.96,45820,0.0,1.0
2022-09-13,2.79,2.89,2.745,2.82,19273,2.79,2.89,2.745,2.82,19273,0.0,1.0
2022-09-14,2.83,2.9,2.79,2.8,23336,2.83,2.9,2.79,2.8,23336,0.0,1.0
2022-09-15,2.96,2.96,2.75,2.82,13675,2.96,2.96,2.75,2.82,13675,0.0,1.0
2022-09-16,3.14,3.14,2.935,2.935,32155,3.14,3.14,2.935,2.935,32155,0.0,1.0
2022-09-19,3.11,3.15,3.04,3.1,20929,3.11,3.15,3.04,3.1,20929,0.0,1.0
2022-09-20,3.1,3.1,3.05,3.05,10367,3.1,3.1,3.05,3.05,10367,0.0,1.0
2022-09-21,3.06,3.15,3.0501,3.08,22001,3.06,3.15,3.0501,3.08,22001,0.0,1.0
2022-09-22,3.005,3.11,2.9198,3.09,11727,3.005,3.11,2.9198,3.09,11727,0.0,1.0
2022-09-23,3.045,3.07,2.88,2.99,9890,3.045,3.07,2.88,2.99,9890,0.0,1.0
2022-09-26,3.06,3.1,3.03,3.06,7218,3.06,3.1,3.03,3.06,7218,0.0,1.0
2022-09-27,3.03,3.08,2.95,3.07,12066,3.03,3.08,2.95,3.07,12066,0.0,1.0
2022-09-28,3.0,3.16,3.0,3.02,17152,3.0,3.16,3.0,3.02,17152,0.0,1.0
2022-09-29,3.1,3.1,2.97,3.01,4542,3.1,3.1,2.97,3.01,4542,0.0,1.0
2022-09-30,3.08,3.115,3.01,3.0701,23178,3.08,3.115,3.01,3.0701,23178,0.0,1.0
2022-10-03,3.1,3.1,2.99,3.1,5137,3.1,3.1,2.99,3.1,5137,0.0,1.0
2022-10-04,3.25,3.2774,3.09,3.1,19955,3.25,3.2774,3.09,3.1,19955,0.0,1.0
2022-10-05,3.2,3.27,3.15,3.23,22722,3.2,3.27,3.15,3.23,22722,0.0,1.0
2022-10-06,3.22,3.22,3.1032,3.17,29439,3.22,3.22,3.1032,3.17,29439,0.0,1.0
2022-10-07,3.15,3.24,3.15,3.21,12255,3.15,3.24,3.15,3.21,12255,0.0,1.0
2022-10-10,3.2,3.255,3.12,3.13,11046,3.2,3.255,3.12,3.13,11046,0.0,1.0
2022-10-11,3.01,3.285,2.94,3.18,53790,3.01,3.285,2.94,3.18,53790,0.0,1.0
2022-10-12,3.105,3.13,2.96,3.05,8902,3.105,3.13,2.96,3.05,8902,0.0,1.0
2022-10-13,2.775,3.02,2.67,2.96,99883,2.775,3.02,2.67,2.96,99883,0.0,1.0
2022-10-14,2.97,2.97,2.761,2.8,26150,2.97,2.97,2.761,2.8,26150,0.0,1.0
2022-10-17,2.96,3.075,2.96,3.04,180541,2.96,3.075,2.96,3.04,180541,0.0,1.0
2022-10-18,2.97,3.04,2.96,3.04,6572,2.97,3.04,2.96,3.04,6572,0.0,1.0
2022-10-19,2.85,3.01,2.85,2.99,11998,2.85,3.01,2.85,2.99,11998,0.0,1.0
2022-10-20,3.01,3.01,2.835,2.91,16719,3.01,3.01,2.835,2.91,16719,0.0,1.0
2022-10-21,2.97,3.03,2.94,2.97,11699,2.97,3.03,2.94,2.97,11699,0.0,1.0
2022-10-24,2.81,2.95,2.79,2.91,21047,2.81,2.95,2.79,2.91,21047,0.0,1.0
2022-10-25,2.77,2.89,2.7517,2.8301,12937,2.77,2.89,2.7517,2.8301,12937,0.0,1.0
2022-10-26,2.8,2.89,2.78,2.78,14555,2.8,2.89,2.78,2.78,14555,0.0,1.0
2022-10-27,2.75,2.81,2.7,2.77,43230,2.75,2.81,2.7,2.77,43230,0.0,1.0
2022-10-28,2.79,2.83,2.73,2.73,17295,2.79,2.83,2.73,2.73,17295,0.0,1.0
2022-10-31,2.65,2.81,2.6457,2.81,1266469,2.65,2.81,2.6457,2.81,1266469,0.0,1.0
2022-11-01,2.61,2.71,2.58,2.59,65862,2.61,2.71,2.58,2.59,65862,0.0,1.0
2022-11-02,2.76,2.77,2.61,2.61,21027,2.76,2.77,2.61,2.61,21027,0.0,1.0
2022-11-03,2.62,2.74,2.57,2.74,38196,2.62,2.74,2.57,2.74,38196,0.0,1.0
2022-11-04,2.76,2.77,2.63,2.67,13339,2.76,2.77,2.63,2.67,13339,0.0,1.0
2022-11-07,2.77,2.8494,2.76,2.76,62320,2.77,2.8494,2.76,2.76,62320,0.0,1.0
2022-11-08,2.6,2.76,2.52,2.52,141419,2.6,2.76,2.52,2.52,141419,0.0,1.0
2022-11-09,2.5,2.65,2.47,2.57,117923,2.5,2.65,2.47,2.57,117923,0.0,1.0
2022-11-10,2.57,2.71,2.48,2.6,158956,2.57,2.71,2.48,2.6,158956,0.0,1.0
2022-11-11,2.69,2.7262,2.52,2.52,22338,2.69,2.7262,2.52,2.52,22338,0.0,1.0
2022-11-14,3.0,3.07,2.63,2.66,29110,3.0,3.07,2.63,2.66,29110,0.0,1.0
2022-11-15,2.8,3.05,2.6637,3.05,69926,2.8,3.05,2.6637,3.05,69926,0.0,1.0
2022-11-16,2.44,2.8025,2.44,2.8025,70643,2.44,2.8025,2.44,2.8025,70643,0.0,1.0
2022-11-17,2.66,2.8,2.4,2.4,19639,2.66,2.8,2.4,2.4,19639,0.0,1.0
2022-11-18,2.77,2.8,2.6961,2.71,11959,2.77,2.8,2.6961,2.71,11959,0.0,1.0
2022-11-21,2.98,3.05,2.74,2.74,61892,2.98,3.05,2.74,2.74,61892,0.0,1.0
2022-11-22,3.12,3.2,3.02,3.02,73000,3.12,3.2,3.02,3.02,73000,0.0,1.0
2022-11-23,2.99,3.08,2.92,3.08,16787,2.99,3.08,2.92,3.08,16787,0.0,1.0
2022-11-25,3.03,3.0488,2.93,2.99,6305,3.03,3.0488,2.93,2.99,6305,0.0,1.0
2022-11-28,2.97,3.04,2.85,2.98,10696,2.97,3.04,2.85,2.98,10696,0.0,1.0
2022-11-29,2.79,3.08,2.64,2.85,36582,2.79,3.08,2.64,2.85,36582,0.0,1.0
2022-11-30,2.82,2.9295,2.55,2.74,51082,2.82,2.9295,2.55,2.74,51082,0.0,1.0
2022-12-01,2.68,2.91,2.5,2.78,48716,2.68,2.91,2.5,2.78,48716,0.0,1.0
2022-12-02,2.5,2.8,2.45,2.68,131646,2.5,2.8,2.45,2.68,131646,0.0,1.0
2022-12-05,2.39,2.52,2.3,2.5,61298,2.39,2.52,2.3,2.5,61298,0.0,1.0
2022-12-06,2.36,2.42,2.27,2.41,13428,2.36,2.42,2.27,2.41,13428,0.0,1.0
2022-12-07,2.43,2.475,2.26,2.35,11426,2.43,2.475,2.26,2.35,11426,0.0,1.0
2022-12-08,2.4,2.46,2.28,2.43,63975,2.4,2.46,2.28,2.43,63975,0.0,1.0
2022-12-09,2.35,2.5,2.35,2.5,24734,2.35,2.5,2.35,2.5,24734,0.0,1.0
2022-12-12,2.28,2.35,2.25,2.35,65955,2.28,2.35,2.25,2.35,65955,0.0,1.0
2022-12-13,2.4,2.41,2.27,2.28,201051,2.4,2.41,2.27,2.28,201051,0.0,1.0
2022-12-14,2.52,2.64,2.36,2.36,60281,2.52,2.64,2.36,2.36,60281,0.0,1.0
2022-12-15,2.54,2.5829,2.42,2.52,60897,2.54,2.5829,2.42,2.52,60897,0.0,1.0
2022-12-16,2.5,2.53,2.2901,2.5,19193,2.5,2.53,2.2901,2.5,19193,0.0,1.0
2022-12-19,2.45,2.54,2.395,2.48,21677,2.45,2.54,2.395,2.48,21677,0.0,1.0
2022-12-20,2.61,2.75,2.3592,2.49,125747,2.61,2.75,2.3592,2.49,125747,0.0,1.0
2022-12-21,2.54,2.65,2.45,2.49,64802,2.54,2.65,2.45,2.49,64802,0.0,1.0
2022-12-22,2.5,2.5,2.4,2.46,17522,2.5,2.5,2.4,2.46,17522,0.0,1.0
2022-12-23,2.38,2.5,2.33,2.5,15994,2.38,2.5,2.33,2.5,15994,0.0,1.0
2022-12-27,2.33,2.38,2.31,2.36,57482,2.33,2.38,2.31,2.36,57482,0.0,1.0
2022-12-28,2.51,2.58,2.27,2.31,93590,2.51,2.58,2.27,2.31,93590,0.0,1.0
2022-12-29,2.6,2.6664,2.49,2.49,22713,2.6,2.6664,2.49,2.49,22713,0.0,1.0
2022-12-30,2.69,2.7,2.5667,2.61,36011,2.69,2.7,2.5667,2.61,36011,0.0,1.0
2023-01-03,2.63,2.83,2.55,2.75,42521,2.63,2.83,2.55,2.75,42521,0.0,1.0
2023-01-04,2.62,2.8,2.58,2.72,23378,2.62,2.8,2.58,2.72,23378,0.0,1.0
2023-01-05,2.51,2.73,2.5,2.65,73131,2.51,2.73,2.5,2.65,73131,0.0,1.0
2023-01-06,2.65,2.69,2.5808,2.5808,3495,2.65,2.69,2.5808,2.5808,3495,0.0,1.0
2023-01-09,2.7,2.765,2.63,2.65,49908,2.7,2.765,2.63,2.65,49908,0.0,1.0
2023-01-10,2.64,2.79,2.64,2.7,72829,2.64,2.79,2.64,2.7,72829,0.0,1.0
2023-01-11,2.77,2.92,2.6905,2.77,125444,2.77,2.92,2.6905,2.77,125444,0.0,1.0
2023-01-12,2.7,2.82,2.7,2.8,80839,2.7,2.82,2.7,2.8,80839,0.0,1.0
2023-01-13,2.59,2.76,2.52,2.7,159399,2.59,2.76,2.52,2.7,159399,0.0,1.0
2023-01-17,2.67,2.79,2.59,2.59,8897,2.67,2.79,2.59,2.59,8897,0.0,1.0
2023-01-18,2.69,2.96,2.67,2.79,52381,2.69,2.96,2.67,2.79,52381,0.0,1.0
2023-01-19,2.69,2.715,2.64,2.64,93522,2.69,2.715,2.64,2.64,93522,0.0,1.0
2023-01-20,2.77,2.85,2.73,2.73,25810,2.77,2.85,2.73,2.73,25810,0.0,1.0
2023-01-23,2.83,2.87,2.71,2.81,44634,2.83,2.87,2.71,2.81,44634,0.0,1.0
2023-01-24,2.8,2.95,2.76,2.8,19114,2.8,2.95,2.76,2.8,19114,0.0,1.0
2023-01-25,2.7,2.79,2.68,2.71,29715,2.7,2.79,2.68,2.71,29715,0.0,1.0
2023-01-26,2.7,2.75,2.67,2.75,11468,2.7,2.75,2.67,2.75,11468,0.0,1.0
2023-01-27,2.82,2.97,2.67,2.67,20057,2.82,2.97,2.67,2.67,20057,0.0,1.0
2023-01-30,2.83,2.9099,2.76,2.85,54975,2.83,2.9099,2.76,2.85,54975,0.0,1.0
2023-01-31,2.86,2.92,2.75,2.855,40289,2.86,2.92,2.75,2.855,40289,0.0,1.0
2023-02-01,2.76,2.9405,2.76,2.91,60472,2.76,2.9405,2.76,2.91,60472,0.0,1.0
2023-02-02,2.93,3.0,2.8,2.8,67212,2.93,3.0,2.8,2.8,67212,0.0,1.0
2023-02-03,2.85,2.95,2.85,2.88,157413,2.85,2.95,2.85,2.88,157413,0.0,1.0
2023-02-06,2.7,2.79,2.66,2.71,192434,2.7,2.79,2.66,2.71,192434,0.0,1.0
2023-02-07,2.77,2.8,2.61,2.65,37536,2.77,2.8,2.61,2.65,37536,0.0,1.0
2023-02-08,2.7,2.7676,2.64,2.68,36991,2.7,2.7676,2.64,2.68,36991,0.0,1.0
2023-02-09,2.72,2.8199,2.7,2.74,87068,2.72,2.8199,2.7,2.74,87068,0.0,1.0
2023-02-10,2.79,2.805,2.66,2.71,62155,2.79,2.805,2.66,2.71,62155,0.0,1.0
2023-02-13,2.76,2.79,2.7,2.76,45749,2.76,2.79,2.7,2.76,45749,0.0,1.0
2023-02-14,2.74,2.82,2.74,2.81,178981,2.74,2.82,2.74,2.81,178981,0.0,1.0
2023-02-15,2.84,3.0,2.75,2.75,133505,2.84,3.0,2.75,2.75,133505,0.0,1.0
2023-02-16,2.75,2.84,2.62,2.65,112002,2.75,2.84,2.62,2.65,112002,0.0,1.0
2023-02-17,2.72,2.8,2.7,2.7,52365,2.72,2.8,2.7,2.7,52365,0.0,1.0
2023-02-21,2.71,2.72,2.6,2.66,55627,2.71,2.72,2.6,2.66,55627,0.0,1.0
2023-02-22,2.67,2.73,2.67,2.69,14250,2.67,2.73,2.67,2.69,14250,0.0,1.0
2023-02-23,2.71,2.71,2.52,2.7,40349,2.71,2.71,2.52,2.7,40349,0.0,1.0
2023-02-24,2.7,2.75,2.6,2.605,85897,2.7,2.75,2.6,2.605,85897,0.0,1.0
2023-02-27,2.72,2.85,2.63,2.63,136724,2.72,2.85,2.63,2.63,136724,0.0,1.0
2023-02-28,2.78,2.86,2.72,2.75,135887,2.78,2.86,2.72,2.75,135887,0.0,1.0
2023-03-01,2.78,2.93,2.72,2.76,83870,2.78,2.93,2.72,2.76,83870,0.0,1.0
2023-03-02,2.72,2.77,2.68,2.745,111768,2.72,2.77,2.68,2.745,111768,0.0,1.0
2023-03-03,2.7,2.75,2.66,2.75,56515,2.7,2.75,2.66,2.75,56515,0.0,1.0
2023-03-06,2.71,2.75,2.56,2.73,250439,2.71,2.75,2.56,2.73,250439,0.0,1.0
2023-03-07,2.8,2.85,2.62,2.62,158793,2.8,2.85,2.62,2.62,158793,0.0,1.0
2023-03-08,2.94,2.95,2.69,2.8,85764,2.94,2.95,2.69,2.8,85764,0.0,1.0
2023-03-09,3.05,3.27,2.78,2.8,216769,3.05,3.27,2.78,2.8,216769,0.0,1.0
2023-03-10,2.92,3.07,2.89,3.05,40996,2.92,3.07,2.89,3.05,40996,0.0,1.0
2023-03-13,2.89,2.97,2.78,2.78,57406,2.89,2.97,2.78,2.78,57406,0.0,1.0
2023-03-14,3.1,3.25,2.995,2.995,75616,3.1,3.25,2.995,2.995,75616,0.0,1.0
2023-03-15,2.85,3.11,2.82,3.1,116686,2.85,3.11,2.82,3.1,116686,0.0,1.0
2023-03-16,2.89,3.02,2.82,2.82,47972,2.89,3.02,2.82,2.82,47972,0.0,1.0
2023-03-17,2.87,3.22,2.6601,2.88,55797,2.87,3.22,2.6601,2.88,55797,0.0,1.0
2023-03-20,2.81,2.9308,2.8,2.84,46188,2.81,2.9308,2.8,2.84,46188,0.0,1.0
2023-03-21,2.85,2.89,2.8,2.8601,18333,2.85,2.89,2.8,2.8601,18333,0.0,1.0
2023-03-22,2.77,2.9,2.69,2.8,38238,2.77,2.9,2.69,2.8,38238,0.0,1.0
2023-03-23,2.74,2.84,2.61,2.82,72690,2.74,2.84,2.61,2.82,72690,0.0,1.0
2023-03-24,2.855,2.86,2.74,2.75,31341,2.855,2.86,2.74,2.75,31341,0.0,1.0
2023-03-27,2.97,2.97,2.85,2.85,12798,2.97,2.97,2.85,2.85,12798,0.0,1.0
2023-03-28,3.03,3.0699,2.96,3.0,23293,3.03,3.0699,2.96,3.0,23293,0.0,1.0
2023-03-29,3.04,3.06,3.0,3.04,21191,3.04,3.06,3.0,3.04,21191,0.0,1.0
2023-03-30,3.06,3.1,2.9,3.02,78832,3.06,3.1,2.9,3.02,78832,0.0,1.0
2023-03-31,3.43,3.48,3.051,3.08,140088,3.43,3.48,3.051,3.08,140088,0.0,1.0
2023-04-03,3.21,3.49,3.12,3.46,54778,3.21,3.49,3.12,3.46,54778,0.0,1.0
2023-04-04,3.1,3.25,3.09,3.19,16924,3.1,3.25,3.09,3.19,16924,0.0,1.0
2023-04-05,3.02,3.1728,2.91,3.09,60651,3.02,3.1728,2.91,3.09,60651,0.0,1.0
2023-04-06,3.06,3.105,2.99,3.03,18772,3.06,3.105,2.99,3.03,18772,0.0,1.0
2023-04-10,3.04,3.1887,2.89,3.06,34750,3.04,3.1887,2.89,3.06,34750,0.0,1.0
2023-04-11,3.02,3.0564,2.99,3.0,34168,3.02,3.0564,2.99,3.0,34168,0.0,1.0
2023-04-12,3.09,3.1,2.99,3.04,27206,3.09,3.1,2.99,3.04,27206,0.0,1.0
2023-04-13,3.015,3.24,2.98,3.02,49240,3.015,3.24,2.98,3.02,49240,0.0,1.0
2023-04-14,2.97,3.03,2.89,3.0,67107,2.97,3.03,2.89,3.0,67107,0.0,1.0
2023-04-17,2.86,3.0,2.85,3.0,34826,2.86,3.0,2.85,3.0,34826,0.0,1.0
2023-04-18,2.82,2.96,2.82,2.84,74689,2.82,2.96,2.82,2.84,74689,0.0,1.0
2023-04-19,2.73,2.8,2.69,2.76,55574,2.73,2.8,2.69,2.76,55574,0.0,1.0
2023-04-20,2.71,2.79,2.68,2.73,32907,2.71,2.79,2.68,2.73,32907,0.0,1.0
2023-04-21,2.75,2.79,2.67,2.67,35415,2.75,2.79,2.67,2.67,35415,0.0,1.0
2023-04-24,2.66,2.77,2.66,2.77,39818,2.66,2.77,2.66,2.77,39818,0.0,1.0
2023-04-25,2.68,2.83,2.66,2.68,58795,2.68,2.83,2.66,2.68,58795,0.0,1.0
2023-04-26,2.74,2.79,2.71,2.71,15683,2.74,2.79,2.71,2.71,15683,0.0,1.0
2023-04-27,2.78,2.78,2.74,2.78,15999,2.78,2.78,2.74,2.78,15999,0.0,1.0
2023-04-28,2.87,2.87,2.75,2.75,45719,2.87,2.87,2.75,2.75,45719,0.0,1.0
2023-05-01,2.77,2.85,2.77,2.81,32403,2.77,2.85,2.77,2.81,32403,0.0,1.0
2023-05-02,2.78,2.83,2.75,2.805,32639,2.78,2.83,2.75,2.805,32639,0.0,1.0
2023-05-03,2.83,2.89,2.76,2.84,27974,2.83,2.89,2.76,2.84,27974,0.0,1.0
2023-05-04,2.735,2.85,2.735,2.7605,62550,2.735,2.85,2.735,2.7605,62550,0.0,1.0
2023-05-05,2.79,2.86,2.67,2.7,52318,2.79,2.86,2.67,2.7,52318,0.0,1.0
2023-05-08,2.79,2.84,2.78,2.8,55433,2.79,2.84,2.78,2.8,55433,0.0,1.0
2023-05-09,2.99,3.04,2.76,2.79,447418,2.99,3.04,2.76,2.79,447418,0.0,1.0
2023-05-10,3.1,3.15,2.965,3.0,97876,3.1,3.15,2.965,3.0,97876,0.0,1.0
2023-05-11,2.92,3.12,2.92,3.09,7481,2.92,3.12,2.92,3.09,7481,0.0,1.0
2023-05-12,2.89,2.96,2.84,2.94,52902,2.89,2.96,2.84,2.94,52902,0.0,1.0
2023-05-15,2.9,2.9899,2.89,2.9,47787,2.9,2.9899,2.89,2.9,47787,0.0,1.0
2023-05-16,2.9,2.94,2.888,2.93,39842,2.9,2.94,2.888,2.93,39842,0.0,1.0
2023-05-17,2.92,2.95,2.87,2.87,53578,2.92,2.95,2.87,2.87,53578,0.0,1.0
2023-05-18,2.89,2.94,2.86,2.94,28054,2.89,2.94,2.86,2.94,28054,0.0,1.0
2023-05-19,2.94,3.1,2.9,2.99,109286,2.94,3.1,2.9,2.99,109286,0.0,1.0
2023-05-22,3.09,3.17,2.87,2.87,110154,3.09,3.17,2.87,2.87,110154,0.0,1.0
2023-05-23,2.97,3.09,2.96,3.09,40385,2.97,3.09,2.96,3.09,40385,0.0,1.0
2023-05-24,2.97,2.9906,2.87,2.97,31729,2.97,2.9906,2.87,2.97,31729,0.0,1.0
2023-05-25,2.98,3.1083,2.9,2.96,1812740,2.98,3.1083,2.9,2.96,1812740,0.0,1.0
2023-05-26,3.13,3.15,3.01,3.01,63928,3.13,3.15,3.01,3.01,63928,0.0,1.0
2023-05-30,3.15,3.1999,3.06,3.16,42054,3.15,3.1999,3.06,3.16,42054,0.0,1.0
2023-05-31,3.13,3.15,3.051,3.15,51327,3.13,3.15,3.051,3.15,51327,0.0,1.0
2023-06-01,3.12,3.15,3.0,3.09,44182,3.12,3.15,3.0,3.09,44182,0.0,1.0
2023-06-02,3.13,3.2,3.121,3.16,82651,3.13,3.2,3.121,3.16,82651,0.0,1.0
2023-06-05,3.2,3.2,3.13,3.17,106334,3.2,3.2,3.13,3.17,106334,0.0,1.0
2023-06-06,3.25,3.3399,3.1677,3.19,67751,3.25,3.3399,3.1677,3.19,67751,0.0,1.0
2023-06-07,3.25,3.3342,3.18,3.28,77497,3.25,3.3342,3.18,3.28,77497,0.0,1.0
2023-06-08,3.34,3.35,3.22,3.22,17965,3.34,3.35,3.22,3.22,17965,0.0,1.0
2023-06-09,3.32,3.39,3.25,3.39,51906,3.32,3.39,3.25,3.39,51906,0.0,1.0
2023-06-12,3.25,3.45,3.22,3.3,124404,3.25,3.45,3.22,3.3,124404,0.0,1.0
2023-06-13,3.285,3.3576,3.1801,3.25,71582,3.285,3.3576,3.1801,3.25,71582,0.0,1.0
2023-06-14,3.36,3.44,3.265,3.31,69716,3.36,3.44,3.265,3.31,69716,0.0,1.0
2023-06-15,3.38,3.43,3.3,3.36,19322,3.38,3.43,3.3,3.36,19322,0.0,1.0
2023-06-16,3.28,3.36,3.28,3.36,79649,3.28,3.36,3.28,3.36,79649,0.0,1.0
2023-06-20,3.27,3.37,3.26,3.32,83742,3.27,3.37,3.26,3.32,83742,0.0,1.0
2023-06-21,3.24,3.28,3.19,3.28,137069,3.24,3.28,3.19,3.28,137069,0.0,1.0
2023-06-22,3.23,3.29,3.19,3.19,23621,3.23,3.29,3.19,3.19,23621,0.0,1.0
2023-06-23,3.24,3.24,3.161,3.161,21182,3.24,3.24,3.161,3.161,21182,0.0,1.0
2023-06-26,2.95,3.23,2.87,3.23,230377,2.95,3.23,2.87,3.23,230377,0.0,1.0
2023-06-27,2.83,2.945,2.821,2.9,168543,2.83,2.945,2.821,2.9,168543,0.0,1.0
2023-06-28,2.835,2.87,2.79,2.81,76525,2.835,2.87,2.79,2.81,76525,0.0,1.0
2023-06-29,2.8,2.87,2.79,2.83,223083,2.8,2.87,2.79,2.83,223083,0.0,1.0
2023-06-30,3.0,3.02,2.79,2.79,37791,3.0,3.02,2.79,2.79,37791,0.0,1.0
2023-07-03,2.91,2.95,2.9,2.93,55506,2.91,2.95,2.9,2.93,55506,0.0,1.0
2023-07-05,2.89,2.9499,2.88,2.94,50585,2.89,2.9499,2.88,2.94,50585,0.0,1.0
2023-07-06,2.72,2.86,2.57,2.85,103038,2.72,2.86,2.57,2.85,103038,0.0,1.0
2023-07-07,2.82,2.85,2.72,2.72,79924,2.82,2.85,2.72,2.72,79924,0.0,1.0
2023-07-10,2.87,2.96,2.77,2.84,30695,2.87,2.96,2.77,2.84,30695,0.0,1.0
2023-07-11,2.905,2.91,2.73,2.91,65783,2.905,2.91,2.73,2.91,65783,0.0,1.0
2023-07-12,2.97,2.97,2.891,2.91,33332,2.97,2.97,2.891,2.91,33332,0.0,1.0
2023-07-13,2.99,3.0292,2.93,2.98,26177,2.99,3.0292,2.93,2.98,26177,0.0,1.0
2023-07-14,2.99,3.06,2.8683,2.97,84549,2.99,3.06,2.8683,2.97,84549,0.0,1.0
2023-07-17,2.88,3.02,2.87,3.02,32926,2.88,3.02,2.87,3.02,32926,0.0,1.0
2023-07-18,2.9,2.94,2.86,2.93,60242,2.9,2.94,2.86,2.93,60242,0.0,1.0
2023-07-19,2.83,2.9,2.81,2.88,28506,2.83,2.9,2.81,2.88,28506,0.0,1.0
2023-07-20,2.79,2.87,2.76,2.84,65874,2.79,2.87,2.76,2.84,65874,0.0,1.0
2023-07-21,2.88,2.93,2.79,2.82,37455,2.88,2.93,2.79,2.82,37455,0.0,1.0
2023-07-24,2.865,2.9,2.71,2.9,79857,2.865,2.9,2.71,2.9,79857,0.0,1.0
2023-07-25,2.87,2.89,2.8,2.815,57791,2.87,2.89,2.8,2.815,57791,0.0,1.0
2023-07-26,2.8,2.9,2.76,2.9,37788,2.8,2.9,2.76,2.9,37788,0.0,1.0
2023-07-27,2.77,2.85,2.75,2.8,27437,2.77,2.85,2.75,2.8,27437,0.0,1.0
2023-07-28,2.74,2.7889,2.74,2.77,24153,2.74,2.7889,2.74,2.77,24153,0.0,1.0
2023-07-31,2.71,2.75,2.705,2.75,34252,2.71,2.75,2.705,2.75,34252,0.0,1.0
2023-08-01,2.69,2.72,2.61,2.71,27226,2.69,2.72,2.61,2.71,27226,0.0,1.0
2023-08-02,2.6,2.69,2.57,2.69,62262,2.6,2.69,2.57,2.69,62262,0.0,1.0
2023-08-03,2.6,2.6826,2.53,2.59,22977,2.6,2.6826,2.53,2.59,22977,0.0,1.0
2023-08-04,2.72,2.73,2.5728,2.63,54318,2.72,2.73,2.5728,2.63,54318,0.0,1.0
2023-08-07,2.63,2.71,2.52,2.69,48591,2.63,2.71,2.52,2.69,48591,0.0,1.0
2023-08-08,2.3,2.4999,2.22,2.22,246253,2.3,2.4999,2.22,2.22,246253,0.0,1.0
2023-08-09,2.18,2.34,2.18,2.34,107502,2.18,2.34,2.18,2.34,107502,0.0,1.0
2023-08-10,2.08,2.23,2.04,2.19,79261,2.08,2.23,2.04,2.19,79261,0.0,1.0
2023-08-11,2.09,2.162,1.97,2.1,48276,2.09,2.162,1.97,2.1,48276,0.0,1.0
2023-08-14,2.07,2.09,1.965,2.09,84043,2.07,2.09,1.965,2.09,84043,0.0,1.0
2023-08-15,2.06,2.1317,1.98,2.06,91717,2.06,2.1317,1.98,2.06,91717,0.0,1.0
2023-08-16,2.08,2.12,2.03,2.06,63396,2.08,2.12,2.03,2.06,63396,0.0,1.0
2023-08-17,1.98,2.05,1.9556,2.05,196987,1.98,2.05,1.9556,2.05,196987,0.0,1.0
2023-08-18,1.95,2.0,1.85,1.96,73905,1.95,2.0,1.85,1.96,73905,0.0,1.0
2023-08-21,1.95,1.99,1.85,1.92,41167,1.95,1.99,1.85,1.92,41167,0.0,1.0
2023-08-22,1.9,2.02,1.9,1.93,82467,1.9,2.02,1.9,1.93,82467,0.0,1.0
2023-08-23,1.95,1.98,1.8549,1.86,38064,1.95,1.98,1.8549,1.86,38064,0.0,1.0
2023-08-24,1.88,1.94,1.87,1.94,76015,1.88,1.94,1.87,1.94,76015,0.0,1.0
2023-08-25,1.91,1.92,1.87,1.87,100811,1.91,1.92,1.87,1.87,100811,0.0,1.0
2023-08-28,1.98,1.99,1.89,1.89,13096,1.98,1.99,1.89,1.89,13096,0.0,1.0
2023-08-29,2.26,2.29,1.95,1.95,151036,2.26,2.29,1.95,1.95,151036,0.0,1.0
2023-08-30,2.35,2.45,2.23,2.26,132826,2.35,2.45,2.23,2.26,132826,0.0,1.0
2023-08-31,2.46,2.49,2.25,2.35,118422,2.46,2.49,2.25,2.35,118422,0.0,1.0
2023-09-01,2.34,2.49,2.29,2.49,82651,2.34,2.49,2.29,2.49,82651,0.0,1.0
2023-09-05,2.35,2.43,2.241,2.3,58732,2.35,2.43,2.241,2.3,58732,0.0,1.0
2023-09-06,2.45,2.45,2.2795,2.35,141584,2.45,2.45,2.2795,2.35,141584,0.0,1.0
2023-09-07,2.45,2.48,2.34,2.44,38401,2.45,2.48,2.34,2.44,38401,0.0,1.0
2023-09-08,2.42,2.49,2.39,2.46,27858,2.42,2.49,2.39,2.46,27858,0.0,1.0
2023-09-11,2.24,2.4,2.21,2.4,43347,2.24,2.4,2.21,2.4,43347,0.0,1.0
2023-09-12,2.23,2.26,2.1906,2.25,28688,2.23,2.26,2.1906,2.25,28688,0.0,1.0
2023-09-13,2.19,2.22,2.12,2.21,50455,2.19,2.22,2.12,2.21,50455,0.0,1.0
2023-09-14,2.23,2.24,2.17,2.17,12125,2.23,2.24,2.17,2.17,12125,0.0,1.0
2023-09-15,2.11,2.19,2.11,2.1705,34386,2.11,2.19,2.11,2.1705,34386,0.0,1.0
2023-09-18,2.14,2.17,2.09,2.15,287499,2.14,2.17,2.09,2.15,287499,0.0,1.0
2023-09-19,2.11,2.17,2.08,2.1,75851,2.11,2.17,2.08,2.1,75851,0.0,1.0
2023-09-20,2.07,2.18,2.07,2.15,113268,2.07,2.18,2.07,2.15,113268,0.0,1.0
2023-09-21,2.06,2.1099,2.025,2.05,43344,2.06,2.1099,2.025,2.05,43344,0.0,1.0
2023-09-22,2.01,2.0899,2.01,2.0899,14309,2.01,2.0899,2.01,2.0899,14309,0.0,1.0
2023-09-25,2.02,2.07,1.95,2.03,809302,2.02,2.07,1.95,2.03,809302,0.0,1.0
2023-09-26,2.0,2.06,2.0,2.02,8502,2.0,2.06,2.0,2.02,8502,0.0,1.0
2023-09-27,2.01,2.05,2.0,2.0001,10476,2.01,2.05,2.0,2.0001,10476,0.0,1.0
2023-09-28,2.03,2.08,1.99,2.02,12714,2.03,2.08,1.99,2.02,12714,0.0,1.0
2023-09-29,2.07,2.09,2.0,2.06,65581,2.07,2.09,2.0,2.06,65581,0.0,1.0
2023-10-02,1.99,2.06,1.9163,2.06,15529,1.99,2.06,1.9163,2.06,15529,0.0,1.0
2023-10-03,1.93,1.93,1.86,1.92,7054,1.93,1.93,1.86,1.92,7054,0.0,1.0
2023-10-04,1.95,2.0,1.92,1.92,18210,1.95,2.0,1.92,1.92,18210,0.0,1.0
2023-10-05,1.87,2.01,1.87,1.95,16920,1.87,2.01,1.87,1.95,16920,0.0,1.0
2023-10-06,1.98,2.01,1.89,1.89,8293,1.98,2.01,1.89,1.89,8293,0.0,1.0
2023-10-09,1.97,1.97,1.81,1.82,60480,1.97,1.97,1.81,1.82,60480,0.0,1.0
2023-10-10,2.53,3.25,2.26,2.4,10434983,2.53,3.25,2.26,2.4,10434983,0.0,1.0
2023-10-11,2.29,2.54,2.27,2.42,712495,2.29,2.54,2.27,2.42,712495,0.0,1.0
2023-10-12,2.16,2.23,2.12,2.22,357074,2.16,2.23,2.12,2.22,357074,0.0,1.0
2023-10-13,2.05,2.11,1.97,2.02,273989,2.05,2.11,1.97,2.02,273989,0.0,1.0
2023-10-16,2.14,2.17,2.02,2.05,211363,2.14,2.17,2.02,2.05,211363,0.0,1.0
2023-10-17,2.13,2.195,2.08,2.13,187091,2.13,2.195,2.08,2.13,187091,0.0,1.0
2023-10-18,2.04,2.1299,1.99,2.1,162974,2.04,2.1299,1.99,2.1,162974,0.0,1.0
2023-10-19,2.03,2.1,1.96,2.01,473007,2.03,2.1,1.96,2.01,473007,0.0,1.0
2023-10-20,2.05,2.05,1.95,1.99,353665,2.05,2.05,1.95,1.99,353665,0.0,1.0
2023-10-23,2.01,2.07,1.98,1.99,141023,2.01,2.07,1.98,1.99,141023,0.0,1.0
2023-10-24,1.91,1.99,1.86,1.98,211724,1.91,1.99,1.86,1.98,211724,0.0,1.0
2023-10-25,1.87,1.93,1.86,1.89,75911,1.87,1.93,1.86,1.89,75911,0.0,1.0
2023-10-26,1.87,1.885,1.84,1.87,72134,1.87,1.885,1.84,1.87,72134,0.0,1.0
2023-10-27,1.84,1.87,1.81,1.852,113978,1.84,1.87,1.81,1.852,113978,0.0,1.0
2023-10-30,1.8,1.9,1.77,1.85,105975,1.8,1.9,1.77,1.85,105975,0.0,1.0
2023-10-31,1.85,1.86,1.76,1.8,107033,1.85,1.86,1.76,1.8,107033,0.0,1.0
2023-11-01,1.76,1.84,1.74,1.81,102904,1.76,1.84,1.74,1.81,102904,0.0,1.0
2023-11-02,1.74,1.8,1.64,1.73,253561,1.74,1.8,1.64,1.73,253561,0.0,1.0
2023-11-03,1.8,1.93,1.78,1.78,197653,1.8,1.93,1.78,1.78,197653,0.0,1.0
2023-11-06,1.88,1.95,1.85,1.85,220203,1.88,1.95,1.85,1.85,220203,0.0,1.0
2023-11-07,1.9,1.9396,1.86,1.89,328365,1.9,1.9396,1.86,1.89,328365,0.0,1.0
2023-11-08,1.99,2.01,1.86,1.92,212317,1.99,2.01,1.86,1.92,212317,0.0,1.0
2023-11-09,2.08,2.13,1.91,1.96,326020,2.08,2.13,1.91,1.96,326020,0.0,1.0
2023-11-10,2.07,2.15,2.0,2.08,285578,2.07,2.15,2.0,2.08,285578,0.0,1.0
2023-11-13,2.09,2.13,2.03,2.08,116642,2.09,2.13,2.03,2.08,116642,0.0,1.0
2023-11-14,2.26,2.29,2.05,2.07,185232,2.26,2.29,2.05,2.07,185232,0.0,1.0
2023-11-15,2.29,2.33,2.25,2.28,216569,2.29,2.33,2.25,2.28,216569,0.0,1.0
2023-11-16,2.3,2.32,2.23,2.28,160289,2.3,2.32,2.23,2.28,160289,0.0,1.0
2023-11-17,2.35,2.45,2.29,2.32,367092,2.35,2.45,2.29,2.32,367092,0.0,1.0
2023-11-20,2.29,2.4,2.22,2.34,238641,2.29,2.4,2.22,2.34,238641,0.0,1.0
2023-11-21,2.29,2.31,2.26,2.29,105851,2.29,2.31,2.26,2.29,105851,0.0,1.0
2023-11-22,2.33,2.41,2.29,2.3,147284,2.33,2.41,2.29,2.3,147284,0.0,1.0
2023-11-24,2.355,2.38,2.31,2.31,62626,2.355,2.38,2.31,2.31,62626,0.0,1.0
2023-11-27,2.25,2.38,2.23,2.38,205927,2.25,2.38,2.23,2.38,205927,0.0,1.0
2023-11-28,2.27,2.3,2.22,2.26,111007,2.27,2.3,2.22,2.26,111007,0.0,1.0
2023-11-29,2.33,2.35,2.29,2.3,85062,2.33,2.35,2.29,2.3,85062,0.0,1.0
2023-11-30,2.32,2.35,2.26,2.3,157724,2.32,2.35,2.26,2.3,157724,0.0,1.0
2023-12-01,2.34,2.37,2.28,2.31,92913,2.34,2.37,2.28,2.31,92913,0.0,1.0
2023-12-04,2.33,2.37,2.32,2.36,54653,2.33,2.37,2.32,2.36,54653,0.0,1.0
2023-12-05,2.28,2.34,2.2398,2.34,177587,2.28,2.34,2.2398,2.34,177587,0.0,1.0
2023-12-06,2.31,2.3499,2.26,2.31,129950,2.31,2.3499,2.26,2.31,129950,0.0,1.0
2023-12-07,2.24,2.31,2.22,2.31,168694,2.24,2.31,2.22,2.31,168694,0.0,1.0
2023-12-08,2.31,2.33,2.2214,2.24,88141,2.31,2.33,2.2214,2.24,88141,0.0,1.0
2023-12-11,2.28,2.33,2.25,2.33,115619,2.28,2.33,2.25,2.33,115619,0.0,1.0
2023-12-12,2.25,2.29,2.2213,2.29,119939,2.25,2.29,2.2213,2.29,119939,0.0,1.0
2023-12-13,2.25,2.2847,2.2221,2.25,90159,2.25,2.2847,2.2221,2.25,90159,0.0,1.0
2023-12-14,2.53,2.53,2.28,2.28,344870,2.53,2.53,2.28,2.28,344870,0.0,1.0
2023-12-15,2.63,2.63,2.45,2.54,98987,2.63,2.63,2.45,2.54,98987,0.0,1.0
2023-12-18,2.54,2.66,2.53,2.66,93713,2.54,2.66,2.53,2.66,93713,0.0,1.0
2023-12-19,2.48,2.58,2.48,2.55,167203,2.48,2.58,2.48,2.55,167203,0.0,1.0
2023-12-20,2.56,2.6,2.44,2.48,191395,2.56,2.6,2.44,2.48,191395,0.0,1.0
2023-12-21,2.61,2.63,2.52,2.59,103152,2.61,2.63,2.52,2.59,103152,0.0,1.0
2023-12-22,2.8,2.82,2.5515,2.6,178965,2.8,2.82,2.5515,2.6,178965,0.0,1.0
2023-12-26,3.03,3.1,2.79,2.79,251569,3.03,3.1,2.79,2.79,251569,0.0,1.0
2023-12-27,3.05,3.24,2.98,3.07,180881,3.05,3.24,2.98,3.07,180881,0.0,1.0
2023-12-28,3.2,3.21,3.0,3.05,168936,3.2,3.21,3.0,3.05,168936,0.0,1.0
2023-12-29,3.42,3.43,3.175,3.24,268790,3.42,3.43,3.175,3.24,268790,0.0,1.0
2024-01-02,3.28,3.43,3.16,3.43,189460,3.28,3.43,3.16,3.43,189460,0.0,1.0
2024-01-03,3.19,3.21,3.07,3.19,105439,3.19,3.21,3.07,3.19,105439,0.0,1.0
2024-01-04,3.135,3.21,3.13,3.15,103726,3.135,3.21,3.13,3.15,103726,0.0,1.0
2024-01-05,3.07,3.23,3.07,3.15,123077,3.07,3.23,3.07,3.15,123077,0.0,1.0
2024-01-08,3.19,3.22,3.0,3.08,186898,3.19,3.22,3.0,3.08,186898,0.0,1.0
2024-01-09,3.15,3.18,3.0932,3.16,75186,3.15,3.18,3.0932,3.16,75186,0.0,1.0
2024-01-10,3.26,3.29,3.1,3.14,109809,3.26,3.29,3.1,3.14,109809,0.0,1.0
2024-01-11,3.22,3.29,3.03,3.29,69319,3.22,3.29,3.03,3.29,69319,0.0,1.0
2024-01-12,3.27,3.28,3.18,3.22,55430,3.27,3.28,3.18,3.22,55430,0.0,1.0
2024-01-16,3.24,3.32,3.15,3.15,71185,3.24,3.32,3.15,3.15,71185,0.0,1.0
2024-01-17,3.33,3.35,3.12,3.22,84609,3.33,3.35,3.12,3.22,84609,0.0,1.0
2024-01-18,3.33,3.39,3.28,3.35,85350,3.33,3.39,3.28,3.35,85350,0.0,1.0
2024-01-19,3.36,3.38,3.3,3.37,179383,3.36,3.38,3.3,3.37,179383,0.0,1.0
2024-01-22,3.27,3.42,3.27,3.35,233291,3.27,3.42,3.27,3.35,233291,0.0,1.0
2024-01-23,3.275,3.33,3.22,3.29,116313,3.275,3.33,3.22,3.29,116313,0.0,1.0
2024-01-24,3.22,3.33,3.15,3.31,119298,3.22,3.33,3.15,3.31,119298,0.0,1.0
2024-01-25,3.06,3.2,3.0,3.2,201436,3.06,3.2,3.0,3.2,201436,0.0,1.0
2024-01-26,3.01,3.13,2.91,3.07,154232,3.01,3.13,2.91,3.07,154232,0.0,1.0
2024-01-29,2.97,3.0,2.86,2.98,172972,2.97,3.0,2.86,2.98,172972,0.0,1.0
2024-01-30,2.91,3.03,2.89,3.01,176281,2.91,3.03,2.89,3.01,176281,0.0,1.0
2024-01-31,3.2,3.26,2.91,2.96,499486,3.2,3.26,2.91,2.96,499486,0.0,1.0
2024-02-01,3.15,3.22,3.09,3.22,226044,3.15,3.22,3.09,3.22,226044,0.0,1.0
2024-02-02,3.17,3.19,2.99,3.12,137028,3.17,3.19,2.99,3.12,137028,0.0,1.0
2024-02-05,3.16,3.17,3.08,3.15,251593,3.16,3.17,3.08,3.15,251593,0.0,1.0
2024-02-06,3.18,3.21,3.09,3.12,94109,3.18,3.21,3.09,3.12,94109,0.0,1.0
2024-02-07,3.23,3.23,3.17,3.2,131822,3.23,3.23,3.17,3.2,131822,0.0,1.0
2024-02-08,3.245,3.27,3.19,3.25,253228,3.245,3.27,3.19,3.25,253228,0.0,1.0
2024-02-09,3.24,3.26,3.1801,3.24,61579,3.24,3.26,3.1801,3.24,61579,0.0,1.0
2024-02-12,3.21,3.26,3.2,3.24,60769,3.21,3.26,3.2,3.24,60769,0.0,1.0
2024-02-13,3.12,3.22,3.11,3.14,76320,3.12,3.22,3.11,3.14,76320,0.0,1.0
2024-02-14,3.11,3.22,3.04,3.17,50864,3.11,3.22,3.04,3.17,50864,0.0,1.0
2024-02-15,3.1,3.14,3.07,3.12,29075,3.1,3.14,3.07,3.12,29075,0.0,1.0
2024-02-16,3.06,3.11,3.01,3.11,81924,3.06,3.11,3.01,3.11,81924,0.0,1.0
2024-02-20,2.99,3.06,2.915,3.03,158328,2.99,3.06,2.915,3.03,158328,0.0,1.0
2024-02-21,2.93,2.99,2.85,2.97,95243,2.93,2.99,2.85,2.97,95243,0.0,1.0
2024-02-22,2.98,2.98,2.915,2.97,115747,2.98,2.98,2.915,2.97,115747,0.0,1.0
2024-02-23,2.99,3.03,2.86,2.86,151190,2.99,3.03,2.86,2.86,151190,0.0,1.0
2024-02-26,3.05,3.1,2.9318,2.97,57370,3.05,3.1,2.9318,2.97,57370,0.0,1.0
2024-02-27,3.13,3.2,3.09,3.09,66898,3.13,3.2,3.09,3.09,66898,0.0,1.0
2024-02-28,3.15,3.186,3.11,3.15,97598,3.15,3.186,3.11,3.15,97598,0.0,1.0
2024-02-29,3.17,3.21,3.1,3.19,283028,3.17,3.21,3.1,3.19,283028,0.0,1.0
2024-03-01,3.18,3.24,3.12,3.21,136557,3.18,3.24,3.12,3.21,136557,0.0,1.0
2024-03-04,3.17,3.1999,3.11,3.16,138916,3.17,3.1999,3.11,3.16,138916,0.0,1.0
2024-03-05,3.14,3.16,3.11,3.16,97477,3.14,3.16,3.11,3.16,97477,0.0,1.0
2024-03-06,3.12,3.15,3.07,3.15,154086,3.12,3.15,3.07,3.15,154086,0.0,1.0
2024-03-07,3.13,3.13,3.05,3.12,81817,3.13,3.13,3.05,3.12,81817,0.0,1.0
2024-03-08,2.99,3.12,2.93,3.12,236199,2.99,3.12,2.93,3.12,236199,0.0,1.0
2024-03-11,2.9,3.06,2.89,3.0,387211,2.9,3.06,2.89,3.0,387211,0.0,1.0
2024-03-12,3.16,3.2,2.88,2.9,863695,3.16,3.2,2.88,2.9,863695,0.0,1.0
2024-03-13,3.56,3.6,3.176,3.23,1488358,3.56,3.6,3.176,3.23,1488358,0.0,1.0
2024-03-14,3.77,4.19,3.58,3.58,2321337,3.77,4.19,3.58,3.58,2321337,0.0,1.0
2024-03-15,3.63,3.88,3.58,3.83,908408,3.63,3.88,3.58,3.83,908408,0.0,1.0
2024-03-18,3.92,3.98,3.65,3.71,1129556,3.92,3.98,3.65,3.71,1129556,0.0,1.0
2024-03-19,4.08,4.14,3.81,3.97,998902,4.08,4.14,3.81,3.97,998902,0.0,1.0
2024-03-20,4.61,4.625,4.1,4.14,2031665,4.61,4.625,4.1,4.14,2031665,0.0,1.0
2024-03-21,4.67,4.72,4.43,4.56,1351679,4.67,4.72,4.43,4.56,1351679,0.0,1.0
2024-03-22,4.53,4.72,4.5,4.65,1780421,4.53,4.72,4.5,4.65,1780421,0.0,1.0
2024-03-25,4.63,4.68,4.42,4.54,5546284,4.63,4.68,4.42,4.54,5546284,0.0,1.0
2024-03-26,4.79,4.81,4.56,4.62,840299,4.79,4.81,4.56,4.62,840299,0.0,1.0
2024-03-27,4.94,5.05,4.73,4.79,988115,4.94,5.05,4.73,4.79,988115,0.0,1.0
2024-03-28,5.34,5.49,4.9,5.0,1739382,5.34,5.49,4.9,5.0,1739382,0.0,1.0
2024-04-01,4.92,5.6378,4.82,5.58,2128485,4.92,5.6378,4.82,5.58,2128485,0.0,1.0
2024-04-02,5.12,5.67,4.92,5.01,2120122,5.12,5.67,4.92,5.01,2120122,0.0,1.0
2024-04-03,4.75,5.32,4.58,5.18,1174838,4.75,5.32,4.58,5.18,1174838,0.0,1.0
2024-04-04,4.57,5.04,4.51,4.75,856799,4.57,5.04,4.51,4.75,856799,0.0,1.0
2024-04-05,4.74,4.85,4.54,4.57,720270,4.74,4.85,4.54,4.57,720270,0.0,1.0
2024-04-08,4.43,4.75,4.39,4.64,703558,4.43,4.75,4.39,4.64,703558,0.0,1.0
2024-04-09,4.47,4.66,4.33,4.45,729106,4.47,4.66,4.33,4.45,729106,0.0,1.0
2024-04-10,4.16,4.465,4.15,4.42,748458,4.16,4.465,4.15,4.42,748458,0.0,1.0
2024-04-11,4.25,4.39,4.035,4.22,1055928,4.25,4.39,4.035,4.22,1055928,0.0,1.0
2024-04-12,4.19,4.287,4.01,4.25,676418,4.19,4.287,4.01,4.25,676418,0.0,1.0
2024-04-15,4.23,4.24,4.085,4.18,811908,4.23,4.24,4.085,4.18,811908,0.0,1.0
2024-04-16,4.06,4.275,3.98,4.18,453686,4.06,4.275,3.98,4.18,453686,0.0,1.0
2024-04-17,4.05,4.17,4.005,4.08,306722,4.05,4.17,4.005,4.08,306722,0.0,1.0
2024-04-18,4.06,4.12,3.86,4.02,801170,4.06,4.12,3.86,4.02,801170,0.0,1.0
2024-04-19,3.99,4.02,3.845,4.02,648178,3.99,4.02,3.845,4.02,648178,0.0,1.0
2024-04-22,4.06,4.09,3.91,3.96,470853,4.06,4.09,3.91,3.96,470853,0.0,1.0
2024-04-23,4.19,4.33,3.955,4.05,727869,4.19,4.33,3.955,4.05,727869,0.0,1.0
2024-04-24,4.22,4.36,4.175,4.19,642291,4.22,4.36,4.175,4.19,642291,0.0,1.0
2024-04-25,4.33,4.37,4.02,4.2,669608,4.33,4.37,4.02,4.2,669608,0.0,1.0
2024-04-26,4.53,4.53,4.29,4.37,965099,4.53,4.53,4.29,4.37,965099,0.0,1.0
2024-04-29,4.66,4.74,4.51,4.53,792228,4.66,4.74,4.51,4.53,792228,0.0,1.0
2024-04-30,4.79,4.815,4.6,4.66,802610,4.79,4.815,4.6,4.66,802610,0.0,1.0
2024-05-01,4.89,5.15,4.7,4.7,937679,4.89,5.15,4.7,4.7,937679,0.0,1.0
2024-05-02,5.01,5.07,4.71,4.91,676761,5.01,5.07,4.71,4.91,676761,0.0,1.0
2024-05-03,4.99,5.1,4.81,5.1,904984,4.99,5.1,4.81,5.1,904984,0.0,1.0
2024-05-06,5.21,5.28,4.9517,5.02,1787561,5.21,5.28,4.9517,5.02,1787561,0.0,1.0
2024-05-07,5.12,5.425,5.08,5.2,2363505,5.12,5.425,5.08,5.2,2363505,0.0,1.0
2024-05-08,4.96,5.19,4.93,5.18,674248,4.96,5.19,4.93,5.18,674248,0.0,1.0
2024-05-09,5.04,5.15,4.96,4.99,571564,5.04,5.15,4.96,4.99,571564,0.0,1.0
2024-05-10,5.2,5.24,5.0,5.04,666091,5.2,5.24,5.0,5.04,666091,0.0,1.0
2024-05-13,5.48,5.52,5.19,5.21,919394,5.48,5.52,5.19,5.21,919394,0.0,1.0
2024-05-14,5.45,5.53,5.29,5.51,757682,5.45,5.53,5.29,5.51,757682,0.0,1.0
2024-05-15,5.5,5.56,5.38,5.38,1333584,5.5,5.56,5.38,5.38,1333584,0.0,1.0
2024-05-16,5.45,5.53,5.35,5.52,584505,5.45,5.53,5.35,5.52,584505,0.0,1.0
2024-05-17,5.46,5.51,5.355,5.38,546701,5.46,5.51,5.355,5.38,546701,0.0,1.0
2024-05-20,5.45,5.525,5.36,5.46,543070,5.45,5.525,5.36,5.46,543070,0.0,1.0
2024-05-21,5.5,5.58,5.37,5.45,731964,5.5,5.58,5.37,5.45,731964,0.0,1.0
2024-05-22,5.24,5.58,5.16,5.47,673251,5.24,5.58,5.16,5.47,673251,0.0,1.0
2024-05-23,5.23,5.41,5.095,5.25,674322,5.23,5.41,5.095,5.25,674322,0.0,1.0
2024-05-24,5.32,5.44,5.21,5.23,605264,5.32,5.44,5.21,5.23,605264,0.0,1.0
2024-05-28,5.41,5.48,5.27,5.42,571076,5.41,5.48,5.27,5.42,571076,0.0,1.0
2024-05-29,5.4,5.43,5.29,5.37,575148,5.4,5.43,5.29,5.37,575148,0.0,1.0
2024-05-30,5.43,5.49,5.34,5.43,492205,5.43,5.49,5.34,5.43,492205,0.0,1.0
2024-05-31,5.31,5.4889,5.185,5.46,612941,5.31,5.4889,5.185,5.46,612941,0.0,1.0
2024-06-03,5.235,5.38,5.19,5.37,433461,5.235,5.38,5.19,5.37,433461,0.0,1.0
2024-06-04,4.77,5.22,4.76,5.19,734452,4.77,5.22,4.76,5.19,734452,0.0,1.0
2024-06-05,4.9,4.97,4.775,4.81,613663,4.9,4.97,4.775,4.81,613663,0.0,1.0
2024-06-06,4.73,4.97,4.67,4.88,578729,4.73,4.97,4.67,4.88,578729,0.0,1.0
2024-06-07,4.59,4.75,4.5,4.67,648860,4.59,4.75,4.5,4.67,648860,0.0,1.0
2024-06-10,4.56,4.76,4.545,4.6,436195,4.56,4.76,4.545,4.6,436195,0.0,1.0
2024-06-11,4.5,4.585,4.43,4.53,430656,4.5,4.585,4.43,4.53,430656,0.0,1.0
2024-06-12,4.64,4.69,4.55,4.55,316448,4.64,4.69,4.55,4.55,316448,0.0,1.0
2024-06-13,4.56,4.68,4.5,4.66,489456,4.56,4.68,4.5,4.66,489456,0.0,1.0
2024-06-14,4.53,4.615,4.44,4.55,415893,4.53,4.615,4.44,4.55,415893,0.0,1.0
2024-06-17,4.45,4.58,4.44,4.51,603483,4.45,4.58,4.44,4.51,603483,0.0,1.0
2024-06-18,4.31,4.5,4.27,4.46,1029055,4.31,4.5,4.27,4.46,1029055,0.0,1.0
2024-06-20,4.17,4.39,4.12,4.25,1031425,4.17,4.39,4.12,4.25,1031425,0.0,1.0
2024-06-21,4.28,4.34,4.1399,4.22,1500023,4.28,4.34,4.1399,4.22,1500023,0.0,1.0
2024-06-24,4.24,4.29,4.14,4.25,1266996,4.24,4.29,4.14,4.25,1266996,0.0,1.0
2024-06-25,4.19,4.27,4.11,4.21,1657053,4.19,4.27,4.11,4.21,1657053,0.0,1.0
2024-06-26,4.41,4.41,4.11,4.11,938317,4.41,4.41,4.11,4.11,938317,0.0,1.0
2024-06-27,4.56,4.84,4.41,4.43,1340869,4.56,4.84,4.41,4.43,1340869,0.0,1.0
2024-06-28,4.57,4.71,4.3797,4.6,13698637,4.57,4.71,4.3797,4.6,13698637,0.0,1.0
2024-07-01,4.85,4.9,4.46,4.61,548076,4.85,4.9,4.46,4.61,548076,0.0,1.0
2024-07-02,4.54,4.785,4.53,4.75,698249,4.54,4.785,4.53,4.75,698249,0.0,1.0
2024-07-03,4.58,4.61,4.45,4.48,318283,4.58,4.61,4.45,4.48,318283,0.0,1.0
2024-07-05,4.25,4.54,4.24,4.53,758235,4.25,4.54,4.24,4.53,758235,0.0,1.0
2024-07-08,4.26,4.38,4.06,4.31,906182,4.26,4.38,4.06,4.31,906182,0.0,1.0
2024-07-09,4.11,4.25,4.0051,4.25,861861,4.11,4.25,4.0051,4.25,861861,0.0,1.0
2024-07-10,4.37,4.38,4.14,4.15,508544,4.37,4.38,4.14,4.15,508544,0.0,1.0
2024-07-11,4.66,4.7,4.35,4.35,683364,4.66,4.7,4.35,4.35,683364,0.0,1.0
2024-07-12,4.69,4.85,4.675,4.74,581558,4.69,4.85,4.675,4.74,581558,0.0,1.0
2024-07-15,4.9,5.03,4.69,4.74,638066,4.9,5.03,4.69,4.74,638066,0.0,1.0
2024-07-16,5.2,5.245,4.8892,4.9,1141677,5.2,5.245,4.8892,4.9,1141677,0.0,1.0
2024-07-17,5.08,5.11,4.8201,5.03,1208194,5.08,5.11,4.8201,5.03,1208194,0.0,1.0
2024-07-18,5.0,5.2299,4.89,5.22,749358,5.0,5.2299,4.89,5.22,749358,0.0,1.0
2024-07-19,4.96,5.18,4.88,5.11,659696,4.96,5.18,4.88,5.11,659696,0.0,1.0
2024-07-22,5.1,5.1,4.8,4.87,452951,5.1,5.1,4.8,4.87,452951,0.0,1.0
2024-07-23,4.88,5.1,4.85,5.1,740704,4.88,5.1,4.85,5.1,740704,0.0,1.0
2024-07-24,4.76,4.93,4.7,4.83,534347,4.76,4.93,4.7,4.83,534347,0.0,1.0
2024-07-25,4.79,4.9,4.65,4.82,487215,4.79,4.9,4.65,4.82,487215,0.0,1.0
2024-07-26,4.77,4.9,4.62,4.9,525121,4.77,4.9,4.62,4.9,525121,0.0,1.0
2024-07-29,4.5,4.75,4.495,4.74,817913,4.5,4.75,4.495,4.74,817913,0.0,1.0
2024-07-30,4.55,4.6,4.41,4.54,572479,4.55,4.6,4.41,4.54,572479,0.0,1.0
2024-07-31,4.53,4.65,4.48,4.56,693007,4.53,4.65,4.48,4.56,693007,0.0,1.0
2024-08-01,4.43,4.53,4.3,4.44,1100210,4.43,4.53,4.3,4.44,1100210,0.0,1.0
2024-08-02,4.32,4.44,4.172,4.25,1018619,4.32,4.44,4.172,4.25,1018619,0.0,1.0
2024-08-05,4.24,4.36,3.99,4.04,1139280,4.24,4.36,3.99,4.04,1139280,0.0,1.0
2024-08-06,4.91,5.005,4.39,4.52,1522540,4.91,5.005,4.39,4.52,1522540,0.0,1.0
2024-08-07,4.66,5.01,4.62,4.99,1127393,4.66,5.01,4.62,4.99,1127393,0.0,1.0
2024-08-08,4.73,4.9,4.58,4.79,891414,4.73,4.9,4.58,4.79,891414,0.0,1.0
2024-08-09,4.645,4.9,4.47,4.77,981509,4.645,4.9,4.47,4.77,981509,0.0,1.0
2024-08-12,4.56,4.72,4.51,4.57,650059,4.56,4.72,4.51,4.57,650059,0.0,1.0
2024-08-13,4.79,4.8,4.55,4.7,774105,4.79,4.8,4.55,4.7,774105,0.0,1.0
2024-08-14,4.78,4.94,4.67,4.76,846102,4.78,4.94,4.67,4.76,846102,0.0,1.0
2024-08-15,4.84,4.87,4.74,4.84,858996,4.84,4.87,4.74,4.84,858996,0.0,1.0
2024-08-16,4.82,4.9,4.7876,4.84,522670,4.82,4.9,4.7876,4.84,522670,0.0,1.0
2024-08-19,4.91,4.98,4.79,4.83,754348,4.91,4.98,4.79,4.83,754348,0.0,1.0
2024-08-20,4.89,4.91,4.8,4.86,696122,4.89,4.91,4.8,4.86,696122,0.0,1.0
2024-08-21,4.89,4.97,4.88,4.92,654643,4.89,4.97,4.88,4.92,654643,0.0,1.0
2024-08-22,4.87,5.22,4.38,5.03,1831263,4.87,5.22,4.38,5.03,1831263,0.0,1.0
2024-08-23,4.89,4.94,4.76,4.83,976124,4.89,4.94,4.76,4.83,976124,0.0,1.0
2024-08-26,4.86,4.9759,4.78,4.94,1028737,4.86,4.9759,4.78,4.94,1028737,0.0,1.0
2024-08-27,4.92,4.92,4.77,4.81,464409,4.92,4.92,4.77,4.81,464409,0.0,1.0
2024-08-28,4.89,4.99,4.83,4.91,412491,4.89,4.99,4.83,4.91,412491,0.0,1.0
2024-08-29,4.88,4.9691,4.8428,4.91,591256,4.88,4.9691,4.8428,4.91,591256,0.0,1.0
2024-08-30,4.99,5.03,4.85,4.93,857216,4.99,5.03,4.85,4.93,857216,0.0,1.0
2024-09-03,4.75,4.98,4.71,4.98,881394,4.75,4.98,4.71,4.98,881394,0.0,1.0
2024-09-04,4.63,4.75,4.595,4.71,738527,4.63,4.75,4.595,4.71,738527,0.0,1.0
2024-09-05,4.62,4.7,4.54,4.65,695703,4.62,4.7,4.54,4.65,695703,0.0,1.0
2024-09-06,4.53,4.73,4.48,4.62,827950,4.53,4.73,4.48,4.62,827950,0.0,1.0
2024-09-09,4.6,4.695,4.48,4.63,676535,4.6,4.695,4.48,4.63,676535,0.0,1.0
2024-09-10,4.51,4.61,4.34,4.61,981965,4.51,4.61,4.34,4.61,981965,0.0,1.0
2024-09-11,4.5,4.558,4.37,4.52,801880,4.5,4.558,4.37,4.52,801880,0.0,1.0
2024-09-12,4.63,4.63,4.45,4.54,569103,4.63,4.63,4.45,4.54,569103,0.0,1.0
2024-09-13,4.91,4.91,4.65,4.65,346064,4.91,4.91,4.65,4.65,346064,0.0,1.0
2024-09-16,4.82,4.93,4.77,4.91,228739,4.82,4.93,4.77,4.91,228739,0.0,1.0
2024-09-17,4.66,4.8799,4.595,4.84,849551,4.66,4.8799,4.595,4.84,849551,0.0,1.0
2024-09-18,5.0,5.53,4.78,5.02,4777361,5.0,5.53,4.78,5.02,4777361,0.0,1.0
2024-09-19,5.12,5.225,4.93,5.2,1084697,5.12,5.225,4.93,5.2,1084697,0.0,1.0
2024-09-20,4.96,5.1952,4.95,5.18,1651007,4.96,5.1952,4.95,5.18,1651007,0.0,1.0
2024-09-23,4.77,5.11,4.66,5.0,1134799,4.77,5.11,4.66,5.0,1134799,0.0,1.0
2024-09-24,4.91,4.925,4.72,4.81,593335,4.91,4.925,4.72,4.81,593335,0.0,1.0
2024-09-25,4.9,4.955,4.81,4.9,652622,4.9,4.955,4.81,4.9,652622,0.0,1.0
2024-09-26,4.91,4.99,4.86,4.93,567022,4.91,4.99,4.86,4.93,567022,0.0,1.0
2024-09-27,5.19,5.23,4.86,4.94,1102768,5.19,5.23,4.86,4.94,1102768,0.0,1.0
2024-09-30,5.0,5.28,4.87,5.27,1033907,5.0,5.28,4.87,5.27,1033907,0.0,1.0
2024-10-01,4.98,5.015,4.84,4.99,466205,4.98,5.015,4.84,4.99,466205,0.0,1.0
2024-10-02,4.68,5.09,4.604,5.09,1682447,4.68,5.09,4.604,5.09,1682447,0.0,1.0
2024-10-03,4.98,5.005,4.63,4.67,879213,4.98,5.005,4.63,4.67,879213,0.0,1.0
2024-10-04,5.01,5.09,4.93,5.05,575372,5.01,5.09,4.93,5.05,575372,0.0,1.0
2024-10-07,5.0,5.3,4.94,5.04,799821,5.0,5.3,4.94,5.04,799821,0.0,1.0
2024-10-08,5.02,5.17,4.95,5.01,852327,5.02,5.17,4.95,5.01,852327,0.0,1.0
2024-10-09,5.64,5.81,4.98,5.04,2412169,5.64,5.81,4.98,5.04,2412169,0.0,1.0
2024-10-10,5.27,5.62,5.07,5.61,1974978,5.27,5.62,5.07,5.61,1974978,0.0,1.0
2024-10-11,5.38,5.54,5.24,5.34,892035,5.38,5.54,5.24,5.34,892035,0.0,1.0
2024-10-14,5.23,5.48,5.2,5.405,701259,5.23,5.48,5.2,5.405,701259,0.0,1.0
2024-10-15,5.26,5.315,5.09,5.25,519552,5.26,5.315,5.09,5.25,519552,0.0,1.0
2024-10-16,5.47,5.64,5.32,5.32,842213,5.47,5.64,5.32,5.32,842213,0.0,1.0
2024-10-17,5.44,5.506,5.25,5.48,529919,5.44,5.506,5.25,5.48,529919,0.0,1.0
2024-10-18,5.52,5.55,5.31,5.44,873687,5.52,5.55,5.31,5.44,873687,0.0,1.0
2024-10-21,5.54,5.71,5.475,5.65,906627,5.54,5.71,5.475,5.65,906627,0.0,1.0
2024-10-22,5.44,5.605,5.37,5.54,852722,5.44,5.605,5.37,5.54,852722,0.0,1.0
2024-10-23,5.23,5.54,5.16,5.42,920523,5.23,5.54,5.16,5.42,920523,0.0,1.0
2024-10-24,5.16,5.33,5.12,5.33,692197,5.16,5.33,5.12,5.33,692197,0.0,1.0
2024-10-25,5.1,5.24,5.03,5.19,1006728,5.1,5.24,5.03,5.19,1006728,0.0,1.0
2024-10-28,5.21,5.29,5.13,5.16,671489,5.21,5.29,5.13,5.16,671489,0.0,1.0
2024-10-29,5.16,5.31,5.1,5.14,910358,5.16,5.31,5.1,5.14,910358,0.0,1.0
2024-10-30,5.29,5.29,5.035,5.11,1060086,5.29,5.29,5.035,5.11,1060086,0.0,1.0
2024-10-31,5.03,5.34,4.99,5.34,1008544,5.03,5.34,4.99,5.34,1008544,0.0,1.0
2024-11-01,4.77,5.09,4.75,5.03,842288,4.77,5.09,4.75,5.03,842288,0.0,1.0
2024-11-04,4.92,5.0,4.765,4.8,782699,4.92,5.0,4.765,4.8,782699,0.0,1.0
2024-11-05,5.06,5.11,4.94,4.94,682792,5.06,5.11,4.94,4.94,682792,0.0,1.0
2024-11-06,5.32,5.35,5.1,5.3,1212223,5.32,5.35,5.1,5.3,1212223,0.0,1.0
2024-11-07,5.35,5.395,5.2,5.33,869625,5.35,5.395,5.2,5.33,869625,0.0,1.0
2024-11-08,5.4,5.585,5.2876,5.37,754136,5.4,5.585,5.2876,5.37,754136,0.0,1.0
2024-11-11,5.49,5.575,5.37,5.55,1402625,5.49,5.575,5.37,5.55,1402625,0.0,1.0
2024-11-12,5.21,5.25,4.8,4.89,2071620,5.21,5.25,4.8,4.89,2071620,0.0,1.0
2024-11-13,6.25,6.68,5.23021,5.3,4265918,6.25,6.68,5.23021,5.3,4265918,0.0,1.0
2024-11-14,6.04,6.47,5.873,6.2,2265847,6.04,6.47,5.873,6.2,2265847,0.0,1.0
2024-11-15,5.95,6.075,5.71,6.01,1778093,5.95,6.075,5.71,6.01,1778093,0.0,1.0
2024-11-18,6.3,6.355,5.88,5.95,1967591,6.3,6.355,5.88,5.95,1967591,0.0,1.0
2024-11-19,6.5,6.57,6.12,6.22,2842628,6.5,6.57,6.12,6.22,2842628,0.0,1.0
2024-11-20,6.48,6.56,5.85,6.53,2262250,6.48,6.56,5.85,6.53,2262250,0.0,1.0
2024-11-21,6.64,6.8,6.36,6.52,2226050,6.64,6.8,6.36,6.52,2226050,0.0,1.0
2024-11-22,7.11,7.23,6.75,6.8,3301991,7.11,7.23,6.75,6.8,3301991,0.0,1.0
2024-11-25,7.36,7.38,6.93,7.16,2003174,7.36,7.38,6.93,7.16,2003174,0.0,1.0
2024-11-26,7.15,7.34,7.03,7.26,1807242,7.15,7.34,7.03,7.26,1807242,0.0,1.0
2024-11-27,7.17,7.25,7.04,7.14,1115874,7.17,7.25,7.04,7.14,1115874,0.0,1.0
2024-11-29,7.04,7.27,7.03,7.13,577061,7.04,7.27,7.03,7.13,577061,0.0,1.0
2024-12-02,6.945,7.15,6.81,7.1,1441131,6.945,7.15,6.81,7.1,1441131,0.0,1.0
2024-12-03,7.04,7.06,6.71,6.91,1097637,7.04,7.06,6.71,6.91,1097637,0.0,1.0
2024-12-04,7.14,7.21,7.0,7.03,1060247,7.14,7.21,7.0,7.03,1060247,0.0,1.0
2024-12-05,6.6,7.25,6.565,7.08,1402039,6.6,7.25,6.565,7.08,1402039,0.0,1.0
2024-12-06,6.9,6.98,6.63,6.69,1914297,6.9,6.98,6.63,6.69,1914297,0.0,1.0
2024-12-09,7.02,7.28,6.94,7.0,1667496,7.02,7.28,6.94,7.0,1667496,0.0,1.0
2024-12-10,6.74,7.02,6.62,7.02,1425969,6.74,7.02,6.62,7.02,1425969,0.0,1.0
2024-12-11,6.86,6.99,6.75,6.87,1308112,6.86,6.99,6.75,6.87,1308112,0.0,1.0
2024-12-12,6.79,6.88,6.64,6.84,804958,6.79,6.88,6.64,6.84,804958,0.0,1.0
2024-12-13,6.61,6.86,6.55,6.76,1182108,6.61,6.86,6.55,6.76,1182108,0.0,1.0
2024-12-16,6.95,6.995,6.55,6.55,1679296,6.95,6.995,6.55,6.55,1679296,0.0,1.0
2024-12-17,6.94,7.21,6.8837,6.904,1842680,6.94,7.21,6.8837,6.904,1842680,0.0,1.0
2024-12-18,6.355,7.15,6.23,7.0,1799497,6.355,7.15,6.23,7.0,1799497,0.0,1.0
2024-12-19,6.38,6.6,6.195,6.52,2934588,6.38,6.6,6.195,6.52,2934588,0.0,1.0
2024-12-20,6.53,6.63,6.1,6.27,4891166,6.53,6.63,6.1,6.27,4891166,0.0,1.0
2024-12-23,6.59,6.73,6.37,6.52,1639409,6.59,6.73,6.37,6.52,1639409,0.0,1.0
2024-12-24,6.83,6.855,6.55,6.71,754639,6.83,6.855,6.55,6.71,754639,0.0,1.0
2024-12-26,7.1,7.135,6.72,6.78,1365598,7.1,7.135,6.72,6.78,1365598,0.0,1.0
2024-12-27,6.8,7.2,6.75,7.18,7141571,6.8,7.2,6.75,7.18,7141571,0.0,1.0
2024-12-30,6.66,6.79,6.49,6.68,3463984,6.66,6.79,6.49,6.68,3463984,0.0,1.0
2024-12-31,6.66,6.92,6.63,6.75,1899077,6.66,6.92,6.63,6.75,1899077,0.0,1.0
2025-01-02,6.3,6.69,6.14,6.58,2845645,6.3,6.69,6.14,6.58,2845645,0.0,1.0
2025-01-03,6.65,6.72,6.2,6.27,1624797,6.65,6.72,6.2,6.27,1624797,0.0,1.0
2025-01-06,6.27,6.732,6.26,6.73,2271204,6.27,6.732,6.26,6.73,2271204,0.0,1.0
2025-01-07,6.19,6.3258,5.95,6.26,2346154,6.19,6.3258,5.95,6.26,2346154,0.0,1.0
2025-01-08,5.96,6.1,5.71,6.04,3016707,5.96,6.1,5.71,6.04,3016707,0.0,1.0
2025-01-10,5.67,5.89,5.64,5.85,2822643,5.67,5.89,5.64,5.85,2822643,0.0,1.0
2025-01-13,5.63,5.8,5.49,5.63,2532966,5.63,5.8,5.49,5.63,2532966,0.0,1.0
2025-01-14,5.56,5.77,5.25,5.66,2409056,5.56,5.77,5.25,5.66,2409056,0.0,1.0
2025-01-15,6.25,6.33,5.775,5.86,2788024,6.25,6.33,5.775,5.86,2788024,0.0,1.0
2025-01-16,6.1,6.39,6.1,6.16,1071454,6.1,6.39,6.1,6.16,1071454,0.0,1.0
2025-01-17,6.04,6.37,6.015,6.15,874878,6.04,6.37,6.015,6.15,874878,0.0,1.0
2025-01-21,6.3,6.35,6.12,6.12,1556872,6.3,6.35,6.12,6.12,1556872,0.0,1.0
2025-01-22,6.19,6.4,6.185,6.32,966282,6.19,6.4,6.185,6.32,966282,0.0,1.0
2025-01-23,6.39,6.4,6.06,6.12,1595899,6.39,6.4,6.06,6.12,1595899,0.0,1.0
2025-01-24,6.35,6.51,6.26,6.45,1079616,6.35,6.51,6.26,6.45,1079616,0.0,1.0
2025-01-27,6.25,6.33,6.1,6.29,1726299,6.25,6.33,6.1,6.29,1726299,0.0,1.0
2025-01-28,6.13,6.395,6.11,6.26,1241941,6.13,6.395,6.11,6.26,1241941,0.0,1.0
2025-01-29,6.05,6.18,6.01,6.1,617941,6.05,6.18,6.01,6.1,617941,0.0,1.0
2025-01-30,6.11,6.29,6.06,6.09,842719,6.11,6.29,6.06,6.09,842719,0.0,1.0
2025-01-31,5.91,6.13,5.82,6.08,1429154,5.91,6.13,5.82,6.08,1429154,0.0,1.0
2025-02-03,5.95,6.0,5.73,5.75,1732795,5.95,6.0,5.73,5.75,1732795,0.0,1.0
2025-02-04,6.01,6.12,5.845,5.94,1782241,6.01,6.12,5.845,5.94,1782241,0.0,1.0
2025-02-05,5.99,6.28,5.97,6.06,1936253,5.99,6.28,5.97,6.06,1936253,0.0,1.0
2025-02-06,6.1,6.155,5.93,6.07,1678636,6.1,6.155,5.93,6.07,1678636,0.0,1.0
2025-02-07,5.95,6.21,5.83,6.17,2307296,5.95,6.21,5.83,6.17,2307296,0.0,1.0
2025-02-10,7.8,8.255,6.28,6.31,9564755,7.8,8.255,6.28,6.31,9564755,0.0,1.0
2025-02-11,8.51,8.71,7.83,7.96,6911471,8.51,8.71,7.83,7.96,6911471,0.0,1.0
2025-02-12,7.88,8.49,7.835,8.13,3708109,7.88,8.49,7.835,8.13,3708109,0.0,1.0
2025-02-13,8.07,8.15,7.73,7.96,3273188,8.07,8.15,7.73,7.96,3273188,0.0,1.0
2025-02-14,8.1,8.26,7.93,8.16,1633249,8.1,8.26,7.93,8.16,1633249,0.0,1.0
2025-02-18,8.2,8.255,7.9,8.1,1900639,8.2,8.255,7.9,8.1,1900639,0.0,1.0
2025-02-19,8.05,8.22,7.86,8.155,1057821,8.05,8.22,7.86,8.155,1057821,0.0,1.0
2025-02-20,7.69,8.04,7.52,8.0,2341937,7.69,8.04,7.52,8.0,2341937,0.0,1.0
2025-02-21,7.43,7.84,7.305,7.79,2073115,7.43,7.84,7.305,7.79,2073115,0.0,1.0
2025-02-24,7.33,7.61,7.09,7.5,2074683,7.33,7.61,7.09,7.5,2074683,0.0,1.0
2025-02-25,7.13,7.4,6.97,7.36,2105387,7.13,7.4,6.97,7.36,2105387,0.0,1.0
2025-02-26,7.38,7.38,7.13,7.13,1770136,7.38,7.38,7.13,7.13,1770136,0.0,1.0
2025-02-27,6.92,7.59,6.895,7.52,1403660,6.92,7.59,6.895,7.52,1403660,0.0,1.0
2025-02-28,7.05,7.12,6.78,6.87,4168703,7.05,7.12,6.78,6.87,4168703,0.0,1.0
2025-03-03,6.39,7.14,6.29,7.08,2141489,6.39,7.14,6.29,7.08,2141489,0.0,1.0
2025-03-04,6.31,6.375,5.9309,6.15,3148406,6.31,6.375,5.9309,6.15,3148406,0.0,1.0
2025-03-05,6.54,6.555,6.2,6.33,1448950,6.54,6.555,6.2,6.33,1448950,0.0,1.0
2025-03-06,6.0,6.35,5.9,6.32,1908249,6.0,6.35,5.9,6.32,1908249,0.0,1.0
2025-03-07,5.93,6.18,5.565,6.0,2561506,5.93,6.18,5.565,6.0,2561506,0.0,1.0
2025-03-10,5.61,5.85,5.47,5.76,2089691,5.61,5.85,5.47,5.76,2089691,0.0,1.0
2025-03-11,5.85,5.965,5.5102,5.6,1698664,5.85,5.965,5.5102,5.6,1698664,0.0,1.0
2025-03-12,5.88,6.23,5.83,6.0,2058790,5.88,6.23,5.83,6.0,2058790,0.0,1.0
2025-03-13,5.66,5.89,5.39,5.85,1759820,5.66,5.89,5.39,5.85,1759820,0.0,1.0
2025-03-14,5.91,6.01,5.8,5.82,1062723,5.91,6.01,5.8,5.82,1062723,0.0,1.0
2025-03-17,5.97,6.05,5.87,5.88,898623,5.97,6.05,5.87,5.88,898623,0.0,1.0
2025-03-18,5.71,5.9299,5.71,5.82,1040452,5.71,5.9299,5.71,5.82,1040452,0.0,1.0
2025-03-19,6.03,6.1,5.71,5.71,837017,6.03,6.1,5.71,5.71,837017,0.0,1.0
2025-03-20,5.82,6.19,5.81,5.97,941244,5.82,6.19,5.81,5.97,941244,0.0,1.0
2025-03-21,5.85,5.94,5.67,5.75,2141553,5.85,5.94,5.67,5.75,2141553,0.0,1.0
2025-03-24,6.2,6.22,5.94,6.03,909045,6.2,6.22,5.94,6.03,909045,0.0,1.0
2025-03-25,6.2,6.23,5.95,6.19,2454446,6.2,6.23,5.95,6.19,2454446,0.0,1.0
2025-03-26,6.01,6.38,5.87,6.24,1300300,6.01,6.38,5.87,6.24,1300300,0.0,1.0
2025-03-27,5.93,5.96,5.77,5.96,1227650,5.93,5.96,5.77,5.96,1227650,0.0,1.0
2025-03-28,5.59,5.91,5.52,5.88,1717456,5.59,5.91,5.52,5.88,1717456,0.0,1.0
2025-03-31,5.49,5.58,5.25,5.42,1801455,5.49,5.58,5.25,5.42,1801455,0.0,1.0
2025-04-01,5.49,5.57,5.33,5.47,1043314,5.49,5.57,5.33,5.47,1043314,0.0,1.0
2025-04-02,5.64,5.68,5.3,5.3,843158,5.64,5.68,5.3,5.3,843158,0.0,1.0
2025-04-03,4.8,5.19,4.76,5.19,3495872,4.8,5.19,4.76,5.19,3495872,0.0,1.0
2025-04-04,4.27,4.53,3.7,4.51,7720572,4.27,4.53,3.7,4.51,7720572,0.0,1.0
2025-04-07,4.5,4.78,4.0,4.0,2995425,4.5,4.78,4.0,4.0,2995425,0.0,1.0
2025-04-08,4.38,4.9,4.25,4.82,2515913,4.38,4.9,4.25,4.82,2515913,0.0,1.0
2025-04-09,5.09,5.3,4.12,4.21,3426123,5.09,5.3,4.12,4.21,3426123,0.0,1.0
2025-04-10,4.66,4.95,4.57,4.79,1714367,4.66,4.95,4.57,4.79,1714367,0.0,1.0
2025-04-11,4.84,4.87,4.47,4.75,1475867,4.84,4.87,4.47,4.75,1475867,0.0,1.0
2025-04-14,4.78,5.0624,4.64,5.0,1292253,4.78,5.0624,4.64,5.0,1292253,0.0,1.0
2025-04-15,4.78,4.865,4.66,4.79,1511142,4.78,4.865,4.66,4.79,1511142,0.0,1.0
2025-04-16,4.75,4.8,4.602,4.65,1087986,4.75,4.8,4.602,4.65,1087986,0.0,1.0
2025-04-17,4.77,4.825,4.655,4.76,1077840,4.77,4.825,4.655,4.76,1077840,0.0,1.0
2025-04-21,4.5,4.665,4.42,4.65,1013340,4.5,4.665,4.42,4.65,1013340,0.0,1.0
2025-04-22,4.58,4.705,4.44,4.61,861727,4.58,4.705,4.44,4.61,861727,0.0,1.0
2025-04-23,4.75,5.0346,4.72,4.89,1784309,4.75,5.0346,4.72,4.89,1784309,0.0,1.0
2025-04-24,5.13,5.175,4.7619,4.81,1129846,5.13,5.175,4.7619,4.81,1129846,0.0,1.0
2025-04-25,5.12,5.13,4.985,5.04,785949,5.12,5.13,4.985,5.04,785949,0.0,1.0
2025-04-28,5.14,5.25,5.025,5.14,665698,5.14,5.25,5.025,5.14,665698,0.0,1.0
2025-04-29,5.11,5.19,5.06,5.12,612131,5.11,5.19,5.06,5.12,612131,0.0,1.0
2025-04-30,5.04,5.085,4.86,4.93,790757,5.04,5.085,4.86,4.93,790757,0.0,1.0
2025-05-01,5.0,5.195,4.98,5.1,855540,5.0,5.195,4.98,5.1,855540,0.0,1.0
2025-05-02,5.15,5.3291,5.105,5.14,1479017,5.15,5.3291,5.105,5.14,1479017,0.0,1.0
2025-05-05,5.08,5.17,5.03,5.05,738829,5.08,5.17,5.03,5.05,738829,0.0,1.0
2025-05-06,5.02,5.035,4.91,4.94,1299611,5.02,5.035,4.91,4.94,1299611,0.0,1.0
2025-05-07,5.05,5.175,4.98,5.05,1275504,5.05,5.175,4.98,5.05,1275504,0.0,1.0
2025-05-08,5.21,5.37,5.06,5.16,1870062,5.21,5.37,5.06,5.16,1870062,0.0,1.0
2025-05-09,5.3,5.355,5.175,5.22,1585382,5.3,5.355,5.175,5.22,1585382,0.0,1.0
2025-05-12,5.77,5.79,5.475,5.5,2203647,5.77,5.79,5.475,5.5,2203647,0.0,1.0
2025-05-13,5.89,6.045,5.77,5.8,1421828,5.89,6.045,5.77,5.8,1421828,0.0,1.0
2025-05-14,5.99,6.065,5.83,5.85,1788497,5.99,6.065,5.83,5.85,1788497,0.0,1.0
2025-05-15,5.87,5.945,5.765,5.94,918844,5.87,5.945,5.765,5.94,918844,0.0,1.0
2025-05-16,5.97,6.05,5.76,5.89,1333236,5.97,6.05,5.76,5.89,1333236,0.0,1.0
2025-05-19,5.94,5.98,5.71,5.74,1011229,5.94,5.98,5.71,5.74,1011229,0.0,1.0
2025-05-20,5.9,5.98,5.77,5.89,1161225,5.9,5.98,5.77,5.89,1161225,0.0,1.0
2025-05-21,5.63,5.95,5.59,5.81,1758054,5.63,5.95,5.59,5.81,1758054,0.0,1.0
2025-05-22,5.63,5.725,5.58,5.62,942998,5.63,5.725,5.58,5.62,942998,0.0,1.0
2025-05-23,4.82,5.075,4.57,4.955,6875271,4.82,5.075,4.57,4.955,6875271,0.0,1.0
2025-05-27,4.86,5.02,4.81,4.95,2142922,4.86,5.02,4.81,4.95,2142922,0.0,1.0
2025-05-28,4.59,4.89,4.55,4.86,2078454,4.59,4.89,4.55,4.86,2078454,0.0,1.0
2025-05-29,4.7,4.735,4.575,4.65,2513432,4.7,4.735,4.575,4.65,2513432,0.0,1.0
2025-05-30,4.55,4.725,4.455,4.63,7661034,4.55,4.725,4.455,4.63,7661034,0.0,1.0
2025-06-02,4.49,4.61,4.36,4.57,1755564,4.49,4.61,4.36,4.57,1755564,0.0,1.0
2025-06-03,4.76,4.785,4.44,4.5,1752701,4.76,4.785,4.44,4.5,1752701,0.0,1.0
2025-06-04,4.62,4.89,4.595,4.77,1521035,4.62,4.89,4.595,4.77,1521035,0.0,1.0
2025-06-05,4.61,4.666,4.5,4.62,1724709,4.61,4.666,4.5,4.62,1724709,0.0,1.0
2025-06-06,4.7,4.875,4.685,4.74,1087059,4.7,4.875,4.685,4.74,1087059,0.0,1.0
2025-06-09,4.78,4.935,4.76,4.83,2346168,4.78,4.935,4.76,4.83,2346168,0.0,1.0
2025-06-10,4.88,4.97,4.73,4.83,1967106,4.88,4.97,4.73,4.83,1967106,0.0,1.0
2025-06-11,4.75,4.97,4.71,4.91,1267052,4.75,4.97,4.71,4.91,1267052,0.0,1.0
2025-06-12,4.74,4.7681,4.64,4.69,1007276,4.74,4.7681,4.64,4.69,1007276,0.0,1.0
2025-06-13,4.45,4.655,4.41,4.61,2122879,4.45,4.655,4.41,4.61,2122879,0.0,1.0
2025-06-16,4.98,5.07,4.6,4.85,3873431,4.98,5.07,4.6,4.85,3873431,0.0,1.0
2025-06-17,4.66,4.965,4.65,4.8,2955629,4.66,4.965,4.65,4.8,2955629,0.0,1.0
2025-06-18,4.73,4.815,4.62,4.66,2168421,4.73,4.815,4.62,4.66,2168421,0.0,1.0
2025-06-20,4.54,4.8488,4.52,4.81,3256500,4.54,4.8488,4.52,4.81,3256500,0.0,1.0
2025-06-23,4.48,4.55,4.38,4.49,1829683,4.48,4.55,4.38,4.49,1829683,0.0,1.0
2025-06-24,4.57,4.605,4.46,4.55,1890578,4.57,4.605,4.46,4.55,1890578,0.0,1.0
2025-06-25,4.37,4.59,4.35,4.59,2356477,4.37,4.59,4.35,4.59,2356477,0.0,1.0
2025-06-26,4.38,4.45,4.285,4.36,2983716,4.38,4.45,4.285,4.36,2983716,0.0,1.0
2025-06-27,4.46,4.5,4.345,4.38,6120913,4.46,4.5,4.345,4.38,6120913,0.0,1.0
2025-06-30,4.31,4.59,4.29,4.52,2525723,4.31,4.59,4.29,4.52,2525723,0.0,1.0
2025-07-01,4.33,4.475,4.215,4.28,1597327,4.33,4.475,4.215,4.28,1597327,0.0,1.0
2025-07-02,4.36,4.385,4.25,4.35,1455143,4.36,4.385,4.25,4.35,1455143,0.0,1.0
2025-07-03,4.34,4.425,4.33,4.38,894345,4.34,4.425,4.33,4.38,894345,0.0,1.0
2025-07-07,4.13,4.34,4.125,4.3,2189616,4.13,4.34,4.125,4.3,2189616,0.0,1.0
2025-07-08,4.25,4.3,4.17,4.18,1938702,4.25,4.3,4.17,4.18,1938702,0.0,1.0
2025-07-09,4.29,4.335,4.2,4.27,1059113,4.29,4.335,4.2,4.27,1059113,0.0,1.0
2025-07-10,4.37,4.52,4.21,4.27,2216878,4.37,4.52,4.21,4.27,2216878,0.0,1.0
2025-07-11,4.24,4.34,4.185,4.29,1075237,4.24,4.34,4.185,4.29,1075237,0.0,1.0
2025-07-14,4.28,4.325,4.2,4.22,1445031,4.28,4.325,4.2,4.22,1445031,0.0,1.0
2025-07-15,4.21,4.36,4.105,4.35,2477527,4.21,4.36,4.105,4.35,2477527,0.0,1.0
2025-07-16,4.4,4.455,4.15,4.23,1566680,4.4,4.455,4.15,4.23,1566680,0.0,1.0
2025-07-17,4.53,4.56,4.385,4.39,1412477,4.53,4.56,4.385,4.39,1412477,0.0,1.0
2025-07-18,4.42,4.59,4.39,4.58,970988,4.42,4.59,4.39,4.58,970988,0.0,1.0
2025-07-21,4.48,4.575,4.395,4.46,1045402,4.48,4.575,4.395,4.46,1045402,0.0,1.0
2025-07-22,4.57,4.605,4.365,4.47,1113186,4.57,4.605,4.365,4.47,1113186,0.0,1.0
2025-07-23,4.72,4.73,4.61,4.64,1145781,4.72,4.73,4.61,4.64,1145781,0.0,1.0
2025-07-24,4.63,4.715,4.63,4.7,743094,4.63,4.715,4.63,4.7,743094,0.0,1.0
2025-07-25,4.57,4.649,4.5319,4.64,840143,4.57,4.649,4.5319,4.64,840143,0.0,1.0
2025-07-28,4.48,4.61,4.47,4.6,703245,4.48,4.61,4.47,4.6,703245,0.0,1.0
2025-07-29,4.24,4.5,4.22,4.49,1134023,4.24,4.5,4.22,4.49,1134023,0.0,1.0
2025-07-30,4.23,4.345,4.2,4.26,1556524,4.23,4.345,4.2,4.26,1556524,0.0,1.0
2025-07-31,4.06,4.19,3.88,4.18,3215764,4.06,4.19,3.88,4.18,3215764,0.0,1.0
2025-08-01,3.8,3.975,3.8,3.94,1518847,3.8,3.975,3.8,3.94,1518847,0.0,1.0
2025-08-04,3.87,3.98,3.79,3.88,1086462,3.87,3.98,3.79,3.88,1086462,0.0,1.0
2025-08-05,3.89,3.95,3.7911,3.87,1289405,3.89,3.95,3.7911,3.87,1289405,0.0,1.0
2025-08-06,4.01,4.12,3.8501,3.88,1593074,4.01,4.12,3.8501,3.88,1593074,0.0,1.0
2025-08-07,3.97,4.115,3.855,4.08,1342942,3.97,4.115,3.855,4.08,1342942,0.0,1.0
2025-08-08,3.87,4.08,3.85,4.01,2033960,3.87,4.08,3.85,4.01,2033960,0.0,1.0
2025-08-11,4.39,4.8,4.135,4.37,4632481,4.39,4.8,4.135,4.37,4632481,0.0,1.0
2025-08-12,4.65,4.865,4.3901,4.405,2883511,4.65,4.865,4.3901,4.405,2883511,0.0,1.0
2025-08-13,4.5,4.735,4.445,4.69,2531047,4.5,4.735,4.445,4.69,2531047,0.0,1.0
2025-08-14,4.44,4.545,4.33,4.385,1887936,4.44,4.545,4.33,4.385,1887936,0.0,1.0
2025-08-15,4.57,4.74,4.46,4.73,1771828,4.57,4.74,4.46,4.73,1771828,0.0,1.0
2025-08-18,4.58,4.745,4.56,4.57,1404013,4.58,4.745,4.56,4.57,1404013,0.0,1.0
2025-08-19,4.36,4.665,4.32,4.65,1571808,4.36,4.665,4.32,4.65,1571808,0.0,1.0
2025-08-20,4.26,4.37,4.165,4.31,1920120,4.26,4.37,4.165,4.31,1920120,0.0,1.0
2025-08-21,4.36,4.39,4.2,4.21,1261787,4.36,4.39,4.2,4.21,1261787,0.0,1.0
2025-08-22,4.72,4.75,4.4,4.42,1421439,4.72,4.75,4.4,4.42,1421439,0.0,1.0
2025-08-25,4.64,4.795,4.63,4.73,1630508,4.64,4.795,4.63,4.73,1630508,0.0,1.0
2025-08-26,4.68,4.78,4.63,4.67,1198666,4.68,4.78,4.63,4.67,1198666,0.0,1.0
2025-08-27,4.8,4.82,4.63,4.63,1977039,4.8,4.82,4.63,4.63,1977039,0.0,1.0
2025-08-28,4.66,4.9,4.62,4.8,1263530,4.66,4.9,4.62,4.8,1263530,0.0,1.0
2025-08-29,4.67,4.75,4.625,4.67,860658,4.67,4.75,4.625,4.67,860658,0.0,1.0
2025-09-02,4.54,4.67,4.47,4.59,1351948,4.54,4.67,4.47,4.59,1351948,0.0,1.0
2025-09-03,4.53,4.565,4.38,4.51,1487876,4.53,4.565,4.38,4.51,1487876,0.0,1.0
2025-09-04,4.47,4.585,4.43,4.54,1002608,4.47,4.585,4.43,4.54,1002608,0.0,1.0
2025-09-05,5.02,5.159,4.7,4.7,3398605,5.02,5.159,4.7,4.7,3398605,0.0,1.0
2025-09-08,4.98,5.13,4.86,5.05,1848005,4.98,5.13,4.86,5.05,1848005,0.0,1.0
2025-09-09,4.95,5.025,4.795,4.94,1186107,4.95,5.025,4.795,4.94,1186107,0.0,1.0
2025-09-10,5.0,5.0986,4.87,5.0,1329340,5.0,5.0986,4.87,5.0,1329340,0.0,1.0
2025-09-11,5.24,5.435,5.005,5.02,2241985,5.24,5.435,5.005,5.02,2241985,0.0,1.0
2025-09-12,5.25,5.36,5.16,5.2,2008326,5.25,5.36,5.16,5.2,2008326,0.0,1.0
2025-09-15,5.26,5.42,5.05,5.32,2135922,5.26,5.42,5.05,5.32,2135922,0.0,1.0
2025-09-16,5.26,5.4,5.19,5.325,1310554,5.26,5.4,5.19,5.325,1310554,0.0,1.0
2025-09-17,5.27,5.46,5.2,5.26,2066510,5.27,5.46,5.2,5.26,2066510,0.0,1.0
2025-09-18,5.45,5.48,5.34,5.36,1061974,5.45,5.48,5.34,5.36,1061974,0.0,1.0
2025-09-19,5.34,5.47,5.3,5.45,3077773,5.34,5.47,5.3,5.45,3077773,0.0,1.0
2025-09-22,5.39,5.42,5.2434,5.34,1023004,5.39,5.42,5.2434,5.34,1023004,0.0,1.0
2025-09-23,5.57,5.7,5.38,5.43,1349975,5.57,5.7,5.38,5.43,1349975,0.0,1.0
2025-09-24,5.33,5.7024,5.31,5.59,1120178,5.33,5.7024,5.31,5.59,1120178,0.0,1.0
2025-09-25,5.16,5.29,5.105,5.22,1158834,5.16,5.29,5.105,5.22,1158834,0.0,1.0
2025-09-26,5.19,5.25,5.11,5.17,634135,5.19,5.25,5.11,5.17,634135,0.0,1.0
2025-09-29,5.26,5.26,5.09,5.22,828088,5.26,5.26,5.09,5.22,828088,0.0,1.0
2025-09-30,5.24,5.36,5.03,5.25,2655748,5.24,5.36,5.03,5.25,2655748,0.0,1.0
2025-10-01,5.33,5.34,5.19,5.19,1075527,5.33,5.34,5.19,5.19,1075527,0.0,1.0
2025-10-02,5.25,5.545,5.25,5.39,1120161,5.25,5.545,5.25,5.39,1120161,0.0,1.0
2025-10-03,5.09,5.3,5.085,5.25,975291,5.09,5.3,5.085,5.25,975291,0.0,1.0
2025-10-06,5.42,5.47,5.1001,5.13,1794128,5.42,5.47,5.1001,5.13,1794128,0.0,1.0
2025-10-07,5.31,5.55,5.21,5.45,1591039,5.31,5.55,5.21,5.45,1591039,0.0,1.0
2025-10-08,5.2,5.33,5.115,5.33,1098888,5.2,5.33,5.115,5.33,1098888,0.0,1.0
2025-10-09,5.19,5.2,5.05,5.18,955828,5.19,5.2,5.05,5.18,955828,0.0,1.0
2025-10-10,4.66,5.17,4.65,5.16,2648080,4.66,5.17,4.65,5.16,2648080,0.0,1.0
2025-10-13,5.14,5.16,4.71,4.71,1661512,5.14,5.16,4.71,4.71,1661512,0.0,1.0
2025-10-14,5.45,5.48,4.96,4.97,1570643,5.45,5.48,4.96,4.97,1570643,0.0,1.0
2025-10-15,5.45,5.6,5.39,5.6,1518437,5.45,5.6,5.39,5.6,1518437,0.0,1.0
2025-10-16,5.55,5.64,5.46,5.51,2063723,5.55,5.64,5.46,5.51,2063723,0.0,1.0
2025-10-17,5.52,5.655,5.47,5.53,2735337,5.52,5.655,5.47,5.53,2735337,0.0,1.0
2025-10-20,5.28,5.62,5.27,5.6,1414506,5.28,5.62,5.27,5.6,1414506,0.0,1.0
2025-10-21,5.33,5.4392,5.22,5.28,1012605,5.33,5.4392,5.22,5.28,1012605,0.0,1.0
2025-10-22,5.14,5.33,5.015,5.32,1385637,5.14,5.33,5.015,5.32,1385637,0.0,1.0
2025-10-23,5.29,5.335,5.1601,5.18,671003,5.29,5.335,5.1601,5.18,671003,0.0,1.0
2025-10-24,5.39,5.46,5.37,5.42,728927,5.39,5.46,5.37,5.42,728927,0.0,1.0
2025-10-27,5.46,5.5,5.38,5.46,714025,5.46,5.5,5.38,5.46,714025,0.0,1.0
2025-10-28,5.24,5.49,5.24,5.48,995705,5.24,5.49,5.24,5.48,995705,0.0,1.0
2025-10-29,5.15,5.355,5.125,5.24,1253886,5.15,5.355,5.125,5.24,1253886,0.0,1.0
2025-10-30,4.97,5.25,4.96,5.09,842700,4.97,5.25,4.96,5.09,842700,0.0,1.0
2025-10-31,5.1,5.215,4.96,4.96,981347,5.1,5.215,4.96,4.96,981347,0.0,1.0
2025-11-03,5.08,5.165,5.0,5.12,833328,5.08,5.165,5.0,5.12,833328,0.0,1.0
2025-11-04,4.78,4.9699,4.71,4.89,1532051,4.78,4.9699,4.71,4.89,1532051,0.0,1.0
2025-11-05,4.94,5.08,4.78,4.84,1057114,4.94,5.08,4.78,4.84,1057114,0.0,1.0
2025-11-06,4.78,4.95,4.6535,4.9,2036444,4.78,4.95,4.6535,4.9,2036444,0.0,1.0
2025-11-07,4.89,4.9557,4.658,4.76,1898065,4.89,4.9557,4.658,4.76,1898065,0.0,1.0
2025-11-10,5.13,5.88,5.1044,5.53,2929788,5.13,5.88,5.1044,5.53,2929788,0.0,1.0
2025-11-11,5.01,5.3487,4.76,5.18,3978513,5.01,5.3487,4.76,5.18,3978513,0.0,1.0
2025-11-12,5.09,5.22,5.025,5.03,1489154,5.09,5.22,5.025,5.03,1489154,0.0,1.0
2025-11-13,4.99,5.11,4.89,5.095,1538462,4.99,5.11,4.89,5.095,1538462,0.0,1.0
2025-11-14,4.92,5.05,4.795,4.86,1278326,4.92,5.05,4.795,4.86,1278326,0.0,1.0
2025-11-17,4.5,4.915,4.48,4.9,2005486,4.5,4.915,4.48,4.9,2005486,0.0,1.0
2025-11-18,4.5,4.54,4.4,4.44,1699724,4.5,4.54,4.4,4.44,1699724,0.0,1.0
2025-11-19,4.44,4.65,4.4,4.5,1097760,4.44,4.65,4.4,4.5,1097760,0.0,1.0
2025-11-20,4.29,4.64,4.27,4.58,1272280,4.29,4.64,4.27,4.58,1272280,0.0,1.0
2025-11-21,4.45,4.49,4.235,4.31,1563749,4.45,4.49,4.235,4.31,1563749,0.0,1.0
2025-11-24,4.5,4.52,4.43,4.46,1077863,4.5,4.52,4.43,4.46,1077863,0.0,1.0
2025-11-25,4.7,4.71,4.46,4.53,914418,4.7,4.71,4.46,4.53,914418,0.0,1.0
2025-11-26,5.0,5.02,4.61,4.69,1808367,5.0,5.02,4.61,4.69,1808367,0.0,1.0