date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-02-18,0.86,0.86,0.83,0.83,80100,0.86,0.86,0.83,0.83,80100,0.0,1.0
1999-02-19,0.91,0.91,0.83,0.83,38000,0.91,0.91,0.83,0.83,38000,0.0,1.0
1999-02-22,0.86,0.91,0.86,0.91,6800,0.86,0.91,0.86,0.91,6800,0.0,1.0
1999-02-23,1.05,1.14,0.91,0.91,117900,1.05,1.14,0.91,0.91,117900,0.0,1.0
1999-02-24,0.97,1.12,0.97,1.09,90300,0.97,1.12,0.97,1.09,90300,0.0,1.0
1999-02-25,1.02,1.03,0.97,0.97,65700,1.02,1.03,0.97,0.97,65700,0.0,1.0
1999-02-26,1.03,1.12,1.0,1.03,37200,1.03,1.12,1.0,1.03,37200,0.0,1.0
1999-03-01,1.08,1.09,1.03,1.03,30500,1.08,1.09,1.03,1.03,30500,0.0,1.0
1999-03-02,1.0,1.09,0.98,1.08,100800,1.0,1.09,0.98,1.08,100800,0.0,1.0
1999-03-03,0.94,0.98,0.94,0.97,66100,0.94,0.98,0.94,0.97,66100,0.0,1.0
1999-03-04,0.97,0.98,0.94,0.98,52800,0.97,0.98,0.94,0.98,52800,0.0,1.0
1999-03-05,0.98,0.98,0.94,0.97,26500,0.98,0.98,0.94,0.97,26500,0.0,1.0
1999-03-08,0.91,0.95,0.91,0.95,7600,0.91,0.95,0.91,0.95,7600,0.0,1.0
1999-03-09,0.81,0.91,0.81,0.91,26700,0.81,0.91,0.81,0.91,26700,0.0,1.0
1999-03-10,0.89,0.89,0.84,0.84,77900,0.89,0.89,0.84,0.84,77900,0.0,1.0
1999-03-11,0.81,0.84,0.8,0.84,27900,0.81,0.84,0.8,0.84,27900,0.0,1.0
1999-03-12,0.8,0.81,0.77,0.81,4300,0.8,0.81,0.77,0.81,4300,0.0,1.0
1999-03-15,0.72,0.77,0.72,0.77,20700,0.72,0.77,0.72,0.77,20700,0.0,1.0
1999-03-16,0.73,0.73,0.69,0.73,13500,0.73,0.73,0.69,0.73,13500,0.0,1.0
1999-03-17,0.7,0.8,0.7,0.77,49900,0.7,0.8,0.7,0.77,49900,0.0,1.0
1999-03-18,0.73,0.73,0.7,0.7,4300,0.73,0.73,0.7,0.7,4300,0.0,1.0
1999-03-19,0.84,0.84,0.77,0.8,38900,0.84,0.84,0.77,0.8,38900,0.0,1.0
1999-03-22,0.81,0.83,0.78,0.83,16800,0.81,0.83,0.78,0.83,16800,0.0,1.0
1999-03-23,0.69,0.77,0.69,0.77,21900,0.69,0.77,0.69,0.77,21900,0.0,1.0
1999-03-24,0.8,0.8,0.7,0.7,22200,0.8,0.8,0.7,0.7,22200,0.0,1.0
1999-03-25,0.66,0.8,0.66,0.8,103800,0.66,0.8,0.66,0.8,103800,0.0,1.0
1999-03-26,0.7,0.73,0.66,0.66,31200,0.7,0.73,0.66,0.66,31200,0.0,1.0
1999-03-29,0.72,0.72,0.7,0.7,136200,0.72,0.72,0.7,0.7,136200,0.0,1.0
1999-03-30,0.66,0.66,0.66,0.66,3300,0.66,0.66,0.66,0.66,3300,0.0,1.0
1999-03-31,0.7,0.73,0.66,0.66,20100,0.7,0.73,0.66,0.66,20100,0.0,1.0
1999-04-01,0.62,0.66,0.62,0.66,17200,0.62,0.66,0.62,0.66,17200,0.0,1.0
1999-04-05,0.64,0.69,0.64,0.64,44700,0.64,0.69,0.64,0.64,44700,0.0,1.0
1999-04-06,0.69,0.72,0.64,0.64,33800,0.69,0.72,0.64,0.64,33800,0.0,1.0
1999-04-07,0.7,0.72,0.66,0.69,32900,0.7,0.72,0.66,0.69,32900,0.0,1.0
1999-04-08,0.66,0.69,0.66,0.69,21600,0.66,0.69,0.66,0.69,21600,0.0,1.0
1999-04-09,0.66,0.66,0.66,0.66,6000,0.66,0.66,0.66,0.66,6000,0.0,1.0
1999-04-12,0.69,0.69,0.66,0.69,18900,0.69,0.69,0.66,0.69,18900,0.0,1.0
1999-04-13,0.66,0.69,0.66,0.69,24000,0.66,0.69,0.66,0.69,24000,0.0,1.0
1999-04-14,0.62,0.69,0.62,0.69,15600,0.62,0.69,0.62,0.69,15600,0.0,1.0
1999-04-15,0.62,0.69,0.62,0.69,8900,0.62,0.69,0.62,0.69,8900,0.0,1.0
1999-04-16,0.67,0.67,0.64,0.67,16500,0.67,0.67,0.64,0.67,16500,0.0,1.0
1999-04-19,0.67,0.67,0.67,0.67,300,0.67,0.67,0.67,0.67,300,0.0,1.0
1999-04-20,0.67,0.67,0.62,0.62,17700,0.67,0.67,0.62,0.62,17700,0.0,1.0
1999-04-21,0.75,0.78,0.64,0.64,230900,0.75,0.78,0.64,0.64,230900,0.0,1.0
1999-04-22,0.73,0.75,0.73,0.73,57600,0.73,0.75,0.73,0.73,57600,0.0,1.0
1999-04-23,0.75,0.77,0.66,0.73,52500,0.75,0.77,0.66,0.73,52500,0.0,1.0
1999-04-26,0.73,0.75,0.69,0.69,28000,0.73,0.75,0.69,0.69,28000,0.0,1.0
1999-04-27,0.66,0.7,0.66,0.7,26200,0.66,0.7,0.66,0.7,26200,0.0,1.0
1999-04-28,0.66,0.69,0.66,0.69,6900,0.66,0.69,0.66,0.69,6900,0.0,1.0
1999-04-29,0.66,0.69,0.66,0.69,5700,0.66,0.69,0.66,0.69,5700,0.0,1.0
1999-04-30,0.66,0.69,0.66,0.69,6100,0.66,0.69,0.66,0.69,6100,0.0,1.0
1999-05-03,0.67,0.67,0.67,0.67,1000,0.67,0.67,0.67,0.67,1000,0.0,1.0
1999-05-04,0.66,0.66,0.66,0.66,17500,0.66,0.66,0.66,0.66,17500,0.0,1.0
1999-05-05,0.66,0.66,0.66,0.66,0,0.66,0.66,0.66,0.66,0,0.0,1.0
1999-05-06,0.66,0.67,0.66,0.67,15000,0.66,0.67,0.66,0.67,15000,0.0,1.0
1999-05-07,0.64,0.66,0.62,0.62,17800,0.64,0.66,0.62,0.62,17800,0.0,1.0
1999-05-10,0.56,0.66,0.56,0.62,68500,0.56,0.66,0.56,0.62,68500,0.0,1.0
1999-05-11,0.59,0.64,0.59,0.59,105900,0.59,0.64,0.59,0.59,105900,0.0,1.0
1999-05-12,0.62,0.62,0.59,0.61,49100,0.62,0.62,0.59,0.61,49100,0.0,1.0
1999-05-13,0.66,0.66,0.64,0.64,26500,0.66,0.66,0.64,0.64,26500,0.0,1.0
1999-05-14,0.7,0.7,0.66,0.69,51100,0.7,0.7,0.66,0.69,51100,0.0,1.0
1999-05-17,0.7,0.7,0.69,0.7,21000,0.7,0.7,0.69,0.7,21000,0.0,1.0
1999-05-18,0.7,0.7,0.66,0.69,71000,0.7,0.7,0.66,0.69,71000,0.0,1.0
1999-05-19,0.75,0.75,0.72,0.73,46300,0.75,0.75,0.72,0.73,46300,0.0,1.0
1999-05-20,0.7,0.78,0.7,0.75,170800,0.7,0.78,0.7,0.75,170800,0.0,1.0
1999-05-21,0.72,0.72,0.7,0.7,73200,0.72,0.72,0.7,0.7,73200,0.0,1.0
1999-05-24,0.7,0.73,0.7,0.72,73900,0.7,0.73,0.7,0.72,73900,0.0,1.0
1999-05-25,0.73,0.73,0.7,0.7,47500,0.73,0.73,0.7,0.7,47500,0.0,1.0
1999-05-26,0.73,0.73,0.73,0.73,16000,0.73,0.73,0.73,0.73,16000,0.0,1.0
1999-05-27,0.73,0.78,0.73,0.73,45400,0.73,0.78,0.73,0.73,45400,0.0,1.0
1999-05-28,0.81,0.81,0.77,0.77,63800,0.81,0.81,0.77,0.77,63800,0.0,1.0
1999-06-01,0.84,0.84,0.81,0.83,61600,0.84,0.84,0.81,0.83,61600,0.0,1.0
1999-06-02,0.97,1.02,0.83,0.83,142400,0.97,1.02,0.83,0.83,142400,0.0,1.0
1999-06-03,1.09,1.19,0.94,1.0,298900,1.09,1.19,0.94,1.0,298900,0.0,1.0
1999-06-04,0.94,1.09,0.94,1.09,61600,0.94,1.09,0.94,1.09,61600,0.0,1.0
1999-06-07,0.98,0.98,0.94,0.98,63400,0.98,0.98,0.94,0.98,63400,0.0,1.0
1999-06-08,0.94,1.0,0.94,1.0,28100,0.94,1.0,0.94,1.0,28100,0.0,1.0
1999-06-09,0.97,1.0,0.94,0.94,47300,0.97,1.0,0.94,0.94,47300,0.0,1.0
1999-06-10,0.81,0.94,0.81,0.94,19200,0.81,0.94,0.81,0.94,19200,0.0,1.0
1999-06-11,0.84,0.86,0.84,0.84,15000,0.84,0.86,0.84,0.84,15000,0.0,1.0
1999-06-14,0.95,0.95,0.91,0.91,148000,0.95,0.95,0.91,0.91,148000,0.0,1.0
1999-06-15,0.94,0.95,0.94,0.95,22400,0.94,0.95,0.94,0.95,22400,0.0,1.0
1999-06-16,0.94,0.98,0.94,0.95,120900,0.94,0.98,0.94,0.95,120900,0.0,1.0
1999-06-17,0.95,0.97,0.94,0.94,40500,0.95,0.97,0.94,0.94,40500,0.0,1.0
1999-06-18,0.94,0.95,0.94,0.95,11200,0.94,0.95,0.94,0.95,11200,0.0,1.0
1999-06-21,0.95,0.95,0.94,0.94,42900,0.95,0.95,0.94,0.94,42900,0.0,1.0
1999-06-22,0.95,0.95,0.91,0.94,84700,0.95,0.95,0.91,0.94,84700,0.0,1.0
1999-06-23,0.94,0.94,0.91,0.91,5700,0.94,0.94,0.91,0.91,5700,0.0,1.0
1999-06-24,0.94,0.94,0.94,0.94,31500,0.94,0.94,0.94,0.94,31500,0.0,1.0
1999-06-25,0.94,0.94,0.94,0.94,300,0.94,0.94,0.94,0.94,300,0.0,1.0
1999-06-28,0.91,0.94,0.91,0.94,6000,0.91,0.94,0.91,0.94,6000,0.0,1.0
1999-06-29,0.94,0.94,0.88,0.91,84100,0.94,0.94,0.88,0.91,84100,0.0,1.0
1999-06-30,0.88,0.94,0.88,0.88,21300,0.88,0.94,0.88,0.88,21300,0.0,1.0
1999-07-01,0.94,0.94,0.94,0.94,500,0.94,0.94,0.94,0.94,500,0.0,1.0
1999-07-02,0.91,0.94,0.88,0.94,53000,0.91,0.94,0.88,0.94,53000,0.0,1.0
1999-07-06,0.91,0.94,0.91,0.94,30900,0.91,0.94,0.91,0.94,30900,0.0,1.0
1999-07-07,0.91,0.94,0.88,0.91,38700,0.91,0.94,0.88,0.91,38700,0.0,1.0
1999-07-08,0.94,0.94,0.94,0.94,4000,0.94,0.94,0.94,0.94,4000,0.0,1.0
1999-07-09,0.97,0.97,0.91,0.94,27900,0.97,0.97,0.91,0.94,27900,0.0,1.0
1999-07-12,0.95,0.97,0.91,0.91,37100,0.95,0.97,0.91,0.91,37100,0.0,1.0
1999-07-13,0.95,0.97,0.91,0.91,59000,0.95,0.97,0.91,0.91,59000,0.0,1.0
1999-07-14,0.89,0.97,0.88,0.91,66800,0.89,0.97,0.88,0.91,66800,0.0,1.0
1999-07-15,0.81,0.91,0.81,0.89,9900,0.81,0.91,0.81,0.89,9900,0.0,1.0
1999-07-16,0.81,0.91,0.81,0.91,25800,0.81,0.91,0.81,0.91,25800,0.0,1.0
1999-07-19,0.88,0.91,0.81,0.88,74600,0.88,0.91,0.81,0.88,74600,0.0,1.0
1999-07-20,0.84,0.94,0.84,0.94,14500,0.84,0.94,0.84,0.94,14500,0.0,1.0
1999-07-21,0.91,0.91,0.83,0.91,16800,0.91,0.91,0.83,0.91,16800,0.0,1.0
1999-07-22,0.94,0.94,0.84,0.91,39800,0.94,0.94,0.84,0.91,39800,0.0,1.0
1999-07-23,0.94,0.97,0.91,0.97,34300,0.94,0.97,0.91,0.97,34300,0.0,1.0
1999-07-26,0.88,0.94,0.88,0.91,17000,0.88,0.94,0.88,0.91,17000,0.0,1.0
1999-07-27,0.88,0.88,0.88,0.88,4400,0.88,0.88,0.88,0.88,4400,0.0,1.0
1999-07-28,0.88,0.94,0.88,0.94,5500,0.88,0.94,0.88,0.94,5500,0.0,1.0
1999-07-29,0.91,0.97,0.91,0.94,35600,0.91,0.97,0.91,0.94,35600,0.0,1.0
1999-07-30,0.91,0.94,0.88,0.94,58500,0.91,0.94,0.88,0.94,58500,0.0,1.0
1999-08-02,0.94,1.0,0.94,0.97,49500,0.94,1.0,0.94,0.97,49500,0.0,1.0
1999-08-03,1.0,1.0,0.94,1.0,12300,1.0,1.0,0.94,1.0,12300,0.0,1.0
1999-08-04,0.91,1.0,0.91,1.0,77600,0.91,1.0,0.91,1.0,77600,0.0,1.0
1999-08-05,0.91,0.91,0.91,0.91,3400,0.91,0.91,0.91,0.91,3400,0.0,1.0
1999-08-06,0.91,0.91,0.91,0.91,2000,0.91,0.91,0.91,0.91,2000,0.0,1.0
1999-08-09,0.91,0.97,0.91,0.97,8700,0.91,0.97,0.91,0.97,8700,0.0,1.0
1999-08-10,0.97,0.97,0.91,0.97,9000,0.97,0.97,0.91,0.97,9000,0.0,1.0
1999-08-11,0.84,0.91,0.78,0.91,16200,0.84,0.91,0.78,0.91,16200,0.0,1.0
1999-08-12,0.75,0.81,0.75,0.81,2700,0.75,0.81,0.75,0.81,2700,0.0,1.0
1999-08-13,0.75,0.81,0.75,0.75,29600,0.75,0.81,0.75,0.75,29600,0.0,1.0
1999-08-16,0.72,0.8,0.72,0.75,3400,0.72,0.8,0.72,0.75,3400,0.0,1.0
1999-08-17,0.81,0.81,0.8,0.8,10000,0.81,0.81,0.8,0.8,10000,0.0,1.0
1999-08-18,0.86,0.86,0.81,0.81,24100,0.86,0.86,0.81,0.81,24100,0.0,1.0
1999-08-19,0.91,0.95,0.86,0.88,167200,0.91,0.95,0.86,0.88,167200,0.0,1.0
1999-08-20,0.95,1.0,0.88,0.88,95300,0.95,1.0,0.88,0.88,95300,0.0,1.0
1999-08-23,1.0,1.02,0.97,0.97,267200,1.0,1.02,0.97,0.97,267200,0.0,1.0
1999-08-24,1.06,1.06,1.0,1.02,226600,1.06,1.06,1.0,1.02,226600,0.0,1.0
1999-08-25,1.03,1.06,1.03,1.05,28000,1.03,1.06,1.03,1.05,28000,0.0,1.0
1999-08-26,1.03,1.05,1.0,1.02,23600,1.03,1.05,1.0,1.02,23600,0.0,1.0
1999-08-27,1.0,1.02,1.0,1.02,63800,1.0,1.02,1.0,1.02,63800,0.0,1.0
1999-08-30,1.0,1.03,1.0,1.03,15500,1.0,1.03,1.0,1.03,15500,0.0,1.0
1999-08-31,0.92,1.0,0.92,1.0,77400,0.92,1.0,0.92,1.0,77400,0.0,1.0
1999-09-01,0.92,0.98,0.92,0.98,5800,0.92,0.98,0.92,0.98,5800,0.0,1.0
1999-09-02,0.92,0.98,0.92,0.98,800,0.92,0.98,0.92,0.98,800,0.0,1.0
1999-09-03,0.88,0.92,0.88,0.92,15500,0.88,0.92,0.88,0.92,15500,0.0,1.0
1999-09-07,0.88,0.92,0.88,0.88,13900,0.88,0.92,0.88,0.88,13900,0.0,1.0
1999-09-08,0.91,0.92,0.84,0.92,10400,0.91,0.92,0.84,0.92,10400,0.0,1.0
1999-09-09,0.84,0.84,0.84,0.84,9000,0.84,0.84,0.84,0.84,9000,0.0,1.0
1999-09-10,0.88,0.88,0.88,0.88,11500,0.88,0.88,0.88,0.88,11500,0.0,1.0
1999-09-13,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
1999-09-14,0.86,0.88,0.81,0.88,10700,0.86,0.88,0.81,0.88,10700,0.0,1.0
1999-09-15,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
1999-09-16,0.81,0.86,0.81,0.86,4100,0.81,0.86,0.81,0.86,4100,0.0,1.0
1999-09-17,0.84,0.84,0.84,0.84,500,0.84,0.84,0.84,0.84,500,0.0,1.0
1999-09-20,0.66,0.8,0.66,0.8,79800,0.66,0.8,0.66,0.8,79800,0.0,1.0
1999-09-21,0.75,0.75,0.67,0.7,38200,0.75,0.75,0.67,0.7,38200,0.0,1.0
1999-09-22,0.75,0.8,0.73,0.75,72900,0.75,0.8,0.73,0.75,72900,0.0,1.0
1999-09-23,0.77,0.8,0.75,0.75,35600,0.77,0.8,0.75,0.75,35600,0.0,1.0
1999-09-24,0.8,0.8,0.8,0.8,9500,0.8,0.8,0.8,0.8,9500,0.0,1.0
1999-09-27,0.77,0.77,0.77,0.77,100,0.77,0.77,0.77,0.77,100,0.0,1.0
1999-09-28,0.77,0.77,0.77,0.77,1600,0.77,0.77,0.77,0.77,1600,0.0,1.0
1999-09-29,0.77,0.77,0.77,0.77,17500,0.77,0.77,0.77,0.77,17500,0.0,1.0
1999-09-30,0.8,0.8,0.77,0.8,29600,0.8,0.8,0.77,0.8,29600,0.0,1.0
1999-10-01,0.77,0.8,0.77,0.77,37700,0.77,0.8,0.77,0.77,37700,0.0,1.0
1999-10-04,0.8,0.8,0.77,0.77,25000,0.8,0.8,0.77,0.77,25000,0.0,1.0
1999-10-05,0.75,0.8,0.75,0.8,49300,0.75,0.8,0.75,0.8,49300,0.0,1.0
1999-10-06,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
1999-10-07,0.73,0.73,0.73,0.73,1400,0.73,0.73,0.73,0.73,1400,0.0,1.0
1999-10-08,0.8,0.8,0.73,0.73,103000,0.8,0.8,0.73,0.73,103000,0.0,1.0
1999-10-11,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
1999-10-12,0.77,0.77,0.77,0.77,5000,0.77,0.77,0.77,0.77,5000,0.0,1.0
1999-10-13,0.77,0.77,0.77,0.77,6000,0.77,0.77,0.77,0.77,6000,0.0,1.0
1999-10-14,0.78,0.8,0.77,0.8,62200,0.78,0.8,0.77,0.8,62200,0.0,1.0
1999-10-15,0.75,0.77,0.7,0.77,20400,0.75,0.77,0.7,0.77,20400,0.0,1.0
1999-10-18,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
1999-10-19,0.75,0.75,0.7,0.7,2700,0.75,0.75,0.7,0.7,2700,0.0,1.0
1999-10-20,0.72,0.73,0.72,0.73,8800,0.72,0.73,0.72,0.73,8800,0.0,1.0
1999-10-21,0.75,0.75,0.7,0.7,28500,0.75,0.75,0.7,0.7,28500,0.0,1.0
1999-10-22,0.75,0.75,0.73,0.75,20700,0.75,0.75,0.73,0.75,20700,0.0,1.0
1999-10-25,0.77,0.77,0.73,0.73,9000,0.77,0.77,0.73,0.73,9000,0.0,1.0
1999-10-26,0.73,0.77,0.73,0.73,7400,0.73,0.77,0.73,0.73,7400,0.0,1.0
1999-10-27,0.75,0.75,0.73,0.75,28500,0.75,0.75,0.73,0.75,28500,0.0,1.0
1999-10-28,0.75,0.75,0.7,0.7,71300,0.75,0.75,0.7,0.7,71300,0.0,1.0
1999-10-29,0.75,0.75,0.7,0.7,9200,0.75,0.75,0.7,0.7,9200,0.0,1.0
1999-11-01,0.7,0.7,0.7,0.7,6500,0.7,0.7,0.7,0.7,6500,0.0,1.0
1999-11-02,0.77,0.77,0.73,0.73,14000,0.77,0.77,0.73,0.73,14000,0.0,1.0
1999-11-03,0.72,0.72,0.72,0.72,5700,0.72,0.72,0.72,0.72,5700,0.0,1.0
1999-11-04,0.72,0.72,0.72,0.72,4000,0.72,0.72,0.72,0.72,4000,0.0,1.0
1999-11-05,0.8,0.81,0.73,0.73,68600,0.8,0.81,0.73,0.73,68600,0.0,1.0
1999-11-08,0.77,0.77,0.77,0.77,5000,0.77,0.77,0.77,0.77,5000,0.0,1.0
1999-11-09,0.78,0.78,0.75,0.77,18400,0.78,0.78,0.75,0.77,18400,0.0,1.0
1999-11-10,0.75,0.78,0.75,0.78,8200,0.75,0.78,0.75,0.78,8200,0.0,1.0
1999-11-11,0.75,0.75,0.75,0.75,12000,0.75,0.75,0.75,0.75,12000,0.0,1.0
1999-11-12,0.75,0.77,0.75,0.77,24000,0.75,0.77,0.75,0.77,24000,0.0,1.0
1999-11-15,0.72,0.72,0.7,0.7,6200,0.72,0.72,0.7,0.7,6200,0.0,1.0
1999-11-16,0.77,0.77,0.7,0.77,9800,0.77,0.77,0.7,0.77,9800,0.0,1.0
1999-11-17,0.7,0.7,0.7,0.7,3400,0.7,0.7,0.7,0.7,3400,0.0,1.0
1999-11-18,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
1999-11-19,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
1999-11-22,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
1999-11-23,0.59,0.73,0.56,0.7,108100,0.59,0.73,0.56,0.7,108100,0.0,1.0
1999-11-24,0.69,0.69,0.53,0.56,179200,0.69,0.69,0.53,0.56,179200,0.0,1.0
1999-11-26,0.69,0.73,0.64,0.69,16600,0.69,0.73,0.64,0.69,16600,0.0,1.0
1999-11-29,0.72,0.73,0.69,0.73,8300,0.72,0.73,0.69,0.73,8300,0.0,1.0
1999-11-30,0.66,0.72,0.66,0.69,26500,0.66,0.72,0.66,0.69,26500,0.0,1.0
1999-12-01,0.66,0.67,0.66,0.66,19500,0.66,0.67,0.66,0.66,19500,0.0,1.0
1999-12-02,0.66,0.7,0.66,0.7,12500,0.66,0.7,0.66,0.7,12500,0.0,1.0
1999-12-03,0.7,0.7,0.66,0.66,50300,0.7,0.7,0.66,0.66,50300,0.0,1.0
1999-12-06,0.73,0.73,0.69,0.7,31500,0.73,0.73,0.69,0.7,31500,0.0,1.0
1999-12-07,0.66,0.75,0.66,0.66,8500,0.66,0.75,0.66,0.66,8500,0.0,1.0
1999-12-08,0.67,0.67,0.67,0.67,3000,0.67,0.67,0.67,0.67,3000,0.0,1.0
1999-12-09,0.67,0.67,0.67,0.67,300,0.67,0.67,0.67,0.67,300,0.0,1.0
1999-12-10,0.7,0.75,0.67,0.67,68500,0.7,0.75,0.67,0.67,68500,0.0,1.0
1999-12-13,0.73,0.73,0.66,0.66,4500,0.73,0.73,0.66,0.66,4500,0.0,1.0
1999-12-14,0.73,0.73,0.66,0.66,89700,0.73,0.73,0.66,0.66,89700,0.0,1.0
1999-12-15,0.98,1.0,0.75,0.75,219900,0.98,1.0,0.75,0.75,219900,0.0,1.0
1999-12-16,0.97,1.05,0.91,1.0,151000,0.97,1.05,0.91,1.0,151000,0.0,1.0
1999-12-17,1.0,1.05,0.92,1.03,115300,1.0,1.05,0.92,1.03,115300,0.0,1.0
1999-12-20,0.88,0.97,0.88,0.97,237000,0.88,0.97,0.88,0.97,237000,0.0,1.0
1999-12-21,0.91,0.92,0.88,0.88,68600,0.91,0.92,0.88,0.88,68600,0.0,1.0
1999-12-22,0.88,0.91,0.81,0.91,53200,0.88,0.91,0.81,0.91,53200,0.0,1.0
1999-12-23,0.81,0.88,0.81,0.81,20600,0.81,0.88,0.81,0.81,20600,0.0,1.0
1999-12-27,0.84,0.91,0.81,0.91,31000,0.84,0.91,0.81,0.91,31000,0.0,1.0
1999-12-28,0.8,0.83,0.69,0.81,66400,0.8,0.83,0.69,0.81,66400,0.0,1.0
1999-12-29,0.78,0.84,0.78,0.78,82000,0.78,0.84,0.78,0.78,82000,0.0,1.0
1999-12-30,0.77,0.84,0.77,0.78,88200,0.77,0.84,0.77,0.78,88200,0.0,1.0
1999-12-31,0.81,0.83,0.77,0.77,34000,0.81,0.83,0.77,0.77,34000,0.0,1.0
2000-01-03,0.83,0.83,0.77,0.83,14200,0.83,0.83,0.77,0.83,14200,0.0,1.0
2000-01-04,0.91,0.91,0.77,0.77,36900,0.91,0.91,0.77,0.77,36900,0.0,1.0
2000-01-05,0.81,0.81,0.81,0.81,1000,0.81,0.81,0.81,0.81,1000,0.0,1.0
2000-01-06,0.84,0.84,0.83,0.83,20600,0.84,0.84,0.83,0.83,20600,0.0,1.0
2000-01-07,0.83,0.84,0.81,0.83,60900,0.83,0.84,0.81,0.83,60900,0.0,1.0
2000-01-10,0.8,0.83,0.8,0.83,22100,0.8,0.83,0.8,0.83,22100,0.0,1.0
2000-01-11,0.77,0.83,0.77,0.83,19900,0.77,0.83,0.77,0.83,19900,0.0,1.0
2000-01-12,0.81,0.84,0.72,0.77,46600,0.81,0.84,0.72,0.77,46600,0.0,1.0
2000-01-13,0.75,0.8,0.75,0.75,15800,0.75,0.8,0.75,0.75,15800,0.0,1.0
2000-01-14,0.75,0.81,0.75,0.81,75300,0.75,0.81,0.75,0.81,75300,0.0,1.0
2000-01-18,0.86,0.92,0.73,0.8,130600,0.86,0.92,0.73,0.8,130600,0.0,1.0
2000-01-19,0.91,0.92,0.83,0.92,141200,0.91,0.92,0.83,0.92,141200,0.0,1.0
2000-01-20,0.92,0.94,0.89,0.91,283900,0.92,0.94,0.89,0.91,283900,0.0,1.0
2000-01-21,0.98,1.02,0.92,0.92,302500,0.98,1.02,0.92,0.92,302500,0.0,1.0
2000-01-24,1.02,1.09,1.0,1.0,428900,1.02,1.09,1.0,1.0,428900,0.0,1.0
2000-01-25,1.05,1.09,0.98,1.03,216900,1.05,1.09,0.98,1.03,216900,0.0,1.0
2000-01-26,1.28,1.47,1.02,1.09,552600,1.28,1.47,1.02,1.09,552600,0.0,1.0
2000-01-27,1.31,1.53,1.28,1.47,284200,1.31,1.53,1.28,1.47,284200,0.0,1.0
2000-01-28,1.41,1.44,1.34,1.38,104400,1.41,1.44,1.34,1.38,104400,0.0,1.0
2000-01-31,1.34,1.44,1.28,1.44,162100,1.34,1.44,1.28,1.44,162100,0.0,1.0
2000-02-01,1.44,1.44,1.31,1.38,49500,1.44,1.44,1.31,1.38,49500,0.0,1.0
2000-02-02,1.28,1.44,1.28,1.44,102100,1.28,1.44,1.28,1.44,102100,0.0,1.0
2000-02-03,1.47,1.5,1.28,1.31,244400,1.47,1.5,1.28,1.31,244400,0.0,1.0
2000-02-04,1.47,1.5,1.38,1.47,225000,1.47,1.5,1.38,1.47,225000,0.0,1.0
2000-02-07,1.5,1.56,1.5,1.56,509700,1.5,1.56,1.5,1.56,509700,0.0,1.0
2000-02-08,1.81,1.81,1.53,1.56,283100,1.81,1.81,1.53,1.56,283100,0.0,1.0
2000-02-09,1.94,1.94,1.78,1.81,334500,1.94,1.94,1.78,1.81,334500,0.0,1.0
2000-02-10,1.91,1.94,1.78,1.81,237600,1.91,1.94,1.78,1.81,237600,0.0,1.0
2000-02-11,1.92,1.92,1.88,1.91,64200,1.92,1.92,1.88,1.91,64200,0.0,1.0
2000-02-14,1.94,1.94,1.86,1.94,99800,1.94,1.94,1.86,1.94,99800,0.0,1.0
2000-02-15,1.72,1.92,1.69,1.88,146800,1.72,1.92,1.69,1.88,146800,0.0,1.0
2000-02-16,1.91,1.91,1.72,1.72,133700,1.91,1.91,1.72,1.72,133700,0.0,1.0
2000-02-17,1.84,1.94,1.84,1.91,185500,1.84,1.94,1.84,1.91,185500,0.0,1.0
2000-02-18,1.86,1.89,1.84,1.84,80800,1.86,1.89,1.84,1.84,80800,0.0,1.0
2000-02-22,1.89,1.94,1.84,1.88,102600,1.89,1.94,1.84,1.88,102600,0.0,1.0
2000-02-23,1.94,1.94,1.88,1.94,68800,1.94,1.94,1.88,1.94,68800,0.0,1.0
2000-02-24,1.94,1.98,1.91,1.94,163300,1.94,1.98,1.91,1.94,163300,0.0,1.0
2000-02-25,1.94,1.94,1.94,1.94,106600,1.94,1.94,1.94,1.94,106600,0.0,1.0
2000-02-28,2.03,2.06,1.97,1.98,277900,2.03,2.06,1.97,1.98,277900,0.0,1.0
2000-02-29,2.06,2.06,2.0,2.0,489700,2.06,2.06,2.0,2.0,489700,0.0,1.0
2000-03-01,2.88,3.06,2.06,2.06,715100,2.88,3.06,2.06,2.06,715100,0.0,1.0
2000-03-02,2.75,3.12,2.69,2.97,336100,2.75,3.12,2.69,2.97,336100,0.0,1.0
2000-03-03,3.03,3.09,2.78,2.81,596600,3.03,3.09,2.78,2.81,596600,0.0,1.0
2000-03-06,3.38,3.44,3.02,3.02,443300,3.38,3.44,3.02,3.02,443300,0.0,1.0
2000-03-07,3.88,4.94,3.38,3.62,989400,3.88,4.94,3.38,3.62,989400,0.0,1.0
2000-03-08,3.25,4.16,3.12,3.97,387400,3.25,4.16,3.12,3.97,387400,0.0,1.0
2000-03-09,3.56,3.59,3.22,3.25,1121500,3.56,3.59,3.22,3.25,1121500,0.0,1.0
2000-03-10,4.0,4.12,3.53,3.88,253400,4.0,4.12,3.53,3.88,253400,0.0,1.0
2000-03-13,4.06,4.12,3.97,4.0,259800,4.06,4.12,3.97,4.0,259800,0.0,1.0
2000-03-14,3.75,4.16,3.5,4.12,204900,3.75,4.16,3.5,4.12,204900,0.0,1.0
2000-03-15,3.88,3.97,3.53,3.62,160200,3.88,3.97,3.53,3.62,160200,0.0,1.0
2000-03-16,4.16,4.19,3.94,3.97,595200,4.16,4.19,3.94,3.97,595200,0.0,1.0
2000-03-17,4.0,4.19,3.88,4.19,238400,4.0,4.19,3.88,4.19,238400,0.0,1.0
2000-03-20,3.75,3.75,3.688,3.688,137400,3.75,3.75,3.688,3.688,137400,0.0,1.0
2000-03-21,3.875,3.875,3.875,3.875,124800,3.875,3.875,3.875,3.875,124800,0.0,1.0
2000-03-22,3.875,3.875,3.875,3.875,227100,3.875,3.875,3.875,3.875,227100,0.0,1.0
2000-03-23,3.81,3.94,3.75,3.88,141500,3.81,3.94,3.75,3.88,141500,0.0,1.0
2000-03-24,3.62,3.88,3.56,3.88,55200,3.62,3.88,3.56,3.88,55200,0.0,1.0
2000-03-27,3.09,3.72,2.88,3.72,348300,3.09,3.72,2.88,3.72,348300,0.0,1.0
2000-03-28,3.375,3.375,3.375,3.375,258900,3.375,3.375,3.375,3.375,258900,0.0,1.0
2000-03-29,3.5,3.5,3.5,3.5,159300,3.5,3.5,3.5,3.5,159300,0.0,1.0
2000-03-30,3.25,3.5,3.0,3.19,300400,3.25,3.5,3.0,3.19,300400,0.0,1.0
2000-03-31,3.5,3.625,3.438,3.438,423000,3.5,3.625,3.438,3.438,423000,0.0,1.0
2000-04-03,3.69,3.88,3.5,3.75,242000,3.69,3.88,3.5,3.75,242000,0.0,1.0
2000-04-04,2.875,3.75,2.125,3.75,124700,2.875,3.75,2.125,3.75,124700,0.0,1.0
2000-04-05,3.0,3.375,2.75,3.0,49900,3.0,3.375,2.75,3.0,49900,0.0,1.0
2000-04-06,2.625,3.25,2.625,3.25,38800,2.625,3.25,2.625,3.25,38800,0.0,1.0
2000-04-07,2.938,3.0,2.75,2.938,33600,2.938,3.0,2.75,2.938,33600,0.0,1.0
2000-04-10,2.75,2.938,2.75,2.938,27800,2.75,2.938,2.75,2.938,27800,0.0,1.0
2000-04-11,2.25,2.875,2.063,2.875,84900,2.25,2.875,2.063,2.875,84900,0.0,1.0
2000-04-12,2.25,2.5,2.125,2.25,35000,2.25,2.5,2.125,2.25,35000,0.0,1.0
2000-04-13,2.125,2.5,2.125,2.25,29200,2.125,2.5,2.125,2.25,29200,0.0,1.0
2000-04-14,2.125,2.25,1.75,2.25,107400,2.125,2.25,1.75,2.25,107400,0.0,1.0
2000-04-17,2.25,2.438,2.0,2.25,70300,2.25,2.438,2.0,2.25,70300,0.0,1.0
2000-04-18,2.188,2.375,2.188,2.25,33500,2.188,2.375,2.188,2.25,33500,0.0,1.0
2000-04-19,2.375,2.375,2.125,2.25,36700,2.375,2.375,2.125,2.25,36700,0.0,1.0
2000-04-20,2.313,2.375,2.125,2.125,59600,2.313,2.375,2.125,2.125,59600,0.0,1.0
2000-04-24,2.188,2.438,2.0,2.375,56300,2.188,2.438,2.0,2.375,56300,0.0,1.0
2000-04-25,2.25,2.375,2.188,2.375,16400,2.25,2.375,2.188,2.375,16400,0.0,1.0
2000-04-26,2.125,2.375,2.0,2.375,31600,2.125,2.375,2.0,2.375,31600,0.0,1.0
2000-04-27,2.313,2.375,2.125,2.25,21100,2.313,2.375,2.125,2.25,21100,0.0,1.0
2000-04-28,2.313,2.438,2.25,2.438,16100,2.313,2.438,2.25,2.438,16100,0.0,1.0
2000-05-01,2.25,2.25,2.0,2.0,33700,2.25,2.25,2.0,2.0,33700,0.0,1.0
2000-05-02,2.125,2.25,2.063,2.063,18100,2.125,2.25,2.063,2.063,18100,0.0,1.0
2000-05-03,2.125,2.125,2.0,2.0,24400,2.125,2.125,2.0,2.0,24400,0.0,1.0
2000-05-04,2.125,2.188,2.0,2.125,7200,2.125,2.188,2.0,2.125,7200,0.0,1.0
2000-05-05,2.0,2.063,1.938,2.063,22000,2.0,2.063,1.938,2.063,22000,0.0,1.0
2000-05-08,1.938,2.0,1.938,2.0,17000,1.938,2.0,1.938,2.0,17000,0.0,1.0
2000-05-09,1.813,1.938,1.813,1.938,37100,1.813,1.938,1.813,1.938,37100,0.0,1.0
2000-05-10,1.563,1.813,1.0,1.813,77900,1.563,1.813,1.0,1.813,77900,0.0,1.0
2000-05-11,1.875,1.938,1.75,1.75,9100,1.875,1.938,1.75,1.75,9100,0.0,1.0
2000-05-12,1.813,1.938,1.813,1.875,27600,1.813,1.938,1.813,1.875,27600,0.0,1.0
2000-05-15,1.75,2.0,1.688,1.75,26600,1.75,2.0,1.688,1.75,26600,0.0,1.0
2000-05-16,1.875,1.938,1.813,1.938,17600,1.875,1.938,1.813,1.938,17600,0.0,1.0
2000-05-17,1.938,2.0,1.813,1.813,15600,1.938,2.0,1.813,1.813,15600,0.0,1.0
2000-05-18,1.625,1.938,1.625,1.813,21800,1.625,1.938,1.625,1.813,21800,0.0,1.0
2000-05-19,1.875,1.875,1.625,1.688,17000,1.875,1.875,1.625,1.688,17000,0.0,1.0
2000-05-22,1.75,1.813,1.563,1.813,8800,1.75,1.813,1.563,1.813,8800,0.0,1.0
2000-05-23,1.75,1.813,1.563,1.688,9600,1.75,1.813,1.563,1.688,9600,0.0,1.0
2000-05-24,1.688,1.75,1.5,1.625,32100,1.688,1.75,1.5,1.625,32100,0.0,1.0
2000-05-25,1.688,1.813,1.5,1.563,16600,1.688,1.813,1.5,1.563,16600,0.0,1.0
2000-05-26,1.688,1.688,1.5,1.688,3500,1.688,1.688,1.5,1.688,3500,0.0,1.0
2000-05-30,1.5,1.75,1.5,1.563,11400,1.5,1.75,1.5,1.563,11400,0.0,1.0
2000-05-31,1.5,1.625,1.5,1.5,27600,1.5,1.625,1.5,1.5,27600,0.0,1.0
2000-06-01,1.813,2.125,1.5,1.5,52100,1.813,2.125,1.5,1.5,52100,0.0,1.0
2000-06-02,1.875,1.875,1.625,1.875,18100,1.875,1.875,1.625,1.875,18100,0.0,1.0
2000-06-05,1.875,1.875,1.75,1.75,8000,1.875,1.875,1.75,1.75,8000,0.0,1.0
2000-06-06,1.75,1.875,1.75,1.75,28200,1.75,1.875,1.75,1.75,28200,0.0,1.0
2000-06-07,1.813,1.875,1.688,1.75,6600,1.813,1.875,1.688,1.75,6600,0.0,1.0
2000-06-08,1.75,1.75,1.625,1.75,3600,1.75,1.75,1.625,1.75,3600,0.0,1.0
2000-06-09,1.5,1.688,1.5,1.688,12600,1.5,1.688,1.5,1.688,12600,0.0,1.0
2000-06-12,1.5,1.688,1.5,1.625,13900,1.5,1.688,1.5,1.625,13900,0.0,1.0
2000-06-13,1.625,1.75,1.5,1.75,7300,1.625,1.75,1.5,1.75,7300,0.0,1.0
2000-06-14,1.75,1.875,1.625,1.75,36000,1.75,1.875,1.625,1.75,36000,0.0,1.0
2000-06-15,1.938,2.25,1.75,1.75,114700,1.938,2.25,1.75,1.75,114700,0.0,1.0
2000-06-16,2.0,2.125,1.875,2.063,50600,2.0,2.125,1.875,2.063,50600,0.0,1.0
2000-06-19,1.875,2.0,1.875,2.0,27800,1.875,2.0,1.875,2.0,27800,0.0,1.0
2000-06-20,1.875,1.938,1.813,1.875,34800,1.875,1.938,1.813,1.875,34800,0.0,1.0
2000-06-21,1.75,1.875,1.75,1.875,13100,1.75,1.875,1.75,1.875,13100,0.0,1.0
2000-06-22,1.813,1.813,1.688,1.75,9500,1.813,1.813,1.688,1.75,9500,0.0,1.0
2000-06-23,1.75,1.875,1.625,1.813,14600,1.75,1.875,1.625,1.813,14600,0.0,1.0
2000-06-26,1.688,1.813,1.625,1.75,6900,1.688,1.813,1.625,1.75,6900,0.0,1.0
2000-06-27,1.688,1.938,1.5,1.75,79000,1.688,1.938,1.5,1.75,79000,0.0,1.0
2000-06-28,1.75,1.75,1.563,1.625,16700,1.75,1.75,1.563,1.625,16700,0.0,1.0
2000-06-29,1.688,1.75,1.688,1.688,17400,1.688,1.75,1.688,1.688,17400,0.0,1.0
2000-06-30,1.75,1.75,1.625,1.75,9500,1.75,1.75,1.625,1.75,9500,0.0,1.0
2000-07-03,1.688,1.688,1.625,1.625,3500,1.688,1.688,1.625,1.625,3500,0.0,1.0
2000-07-05,1.813,1.813,1.688,1.813,70000,1.813,1.813,1.688,1.813,70000,0.0,1.0
2000-07-06,1.688,1.75,1.625,1.75,5500,1.688,1.75,1.625,1.75,5500,0.0,1.0
2000-07-07,1.75,1.75,1.688,1.688,7600,1.75,1.75,1.688,1.688,7600,0.0,1.0
2000-07-10,1.625,1.75,1.625,1.75,9100,1.625,1.75,1.625,1.75,9100,0.0,1.0
2000-07-11,1.625,1.688,1.563,1.563,28000,1.625,1.688,1.563,1.563,28000,0.0,1.0
2000-07-12,1.625,1.688,1.625,1.688,25000,1.625,1.688,1.625,1.688,25000,0.0,1.0
2000-07-13,1.625,1.688,1.5,1.5,14800,1.625,1.688,1.5,1.5,14800,0.0,1.0
2000-07-14,1.563,1.625,1.5,1.625,57900,1.563,1.625,1.5,1.625,57900,0.0,1.0
2000-07-17,1.625,1.625,1.25,1.5,28000,1.625,1.625,1.25,1.5,28000,0.0,1.0
2000-07-18,1.688,1.688,1.625,1.625,6700,1.688,1.688,1.625,1.625,6700,0.0,1.0
2000-07-19,1.625,1.625,1.5,1.5,19000,1.625,1.625,1.5,1.5,19000,0.0,1.0
2000-07-20,1.625,1.625,1.625,1.625,4000,1.625,1.625,1.625,1.625,4000,0.0,1.0
2000-07-21,1.625,1.625,1.563,1.625,12300,1.625,1.625,1.563,1.625,12300,0.0,1.0
2000-07-24,1.625,1.625,1.438,1.563,40200,1.625,1.625,1.438,1.563,40200,0.0,1.0
2000-07-25,1.625,1.625,1.375,1.5,66900,1.625,1.625,1.375,1.5,66900,0.0,1.0
2000-07-26,1.5,1.625,1.375,1.5,12300,1.5,1.625,1.375,1.5,12300,0.0,1.0
2000-07-27,1.438,1.438,1.375,1.438,3400,1.438,1.438,1.375,1.438,3400,0.0,1.0
2000-07-28,1.375,1.375,1.313,1.375,10800,1.375,1.375,1.313,1.375,10800,0.0,1.0
2000-07-31,1.313,1.375,1.25,1.313,17500,1.313,1.375,1.25,1.313,17500,0.0,1.0
2000-08-01,1.313,1.375,1.188,1.313,31700,1.313,1.375,1.188,1.313,31700,0.0,1.0
2000-08-02,1.375,1.375,1.25,1.25,14000,1.375,1.375,1.25,1.25,14000,0.0,1.0
2000-08-03,1.125,1.313,1.125,1.313,55600,1.125,1.313,1.125,1.313,55600,0.0,1.0
2000-08-04,1.125,1.25,1.125,1.25,27400,1.125,1.25,1.125,1.25,27400,0.0,1.0
2000-08-07,1.313,1.313,1.188,1.25,16700,1.313,1.313,1.188,1.25,16700,0.0,1.0
2000-08-08,1.25,1.313,1.25,1.313,6900,1.25,1.313,1.25,1.313,6900,0.0,1.0
2000-08-09,1.188,1.188,1.063,1.188,42800,1.188,1.188,1.063,1.188,42800,0.0,1.0
2000-08-10,1.188,1.188,1.188,1.188,5900,1.188,1.188,1.188,1.188,5900,0.0,1.0
2000-08-11,1.188,1.188,1.125,1.188,18200,1.188,1.188,1.125,1.188,18200,0.0,1.0
2000-08-14,1.25,1.313,1.188,1.313,58900,1.25,1.313,1.188,1.313,58900,0.0,1.0
2000-08-15,1.313,1.438,1.25,1.25,46800,1.313,1.438,1.25,1.25,46800,0.0,1.0
2000-08-16,1.438,1.5,1.375,1.375,30400,1.438,1.5,1.375,1.375,30400,0.0,1.0
2000-08-17,1.625,1.625,1.375,1.625,20400,1.625,1.625,1.375,1.625,20400,0.0,1.0
2000-08-18,1.5,1.563,1.438,1.563,9500,1.5,1.563,1.438,1.563,9500,0.0,1.0
2000-08-21,1.5,1.563,1.5,1.563,25400,1.5,1.563,1.5,1.563,25400,0.0,1.0
2000-08-22,1.625,1.625,1.375,1.625,43400,1.625,1.625,1.375,1.625,43400,0.0,1.0
2000-08-23,1.625,1.625,1.5,1.625,10500,1.625,1.625,1.5,1.625,10500,0.0,1.0
2000-08-24,1.563,1.625,1.5,1.625,16900,1.563,1.625,1.5,1.625,16900,0.0,1.0
2000-08-25,1.5,1.563,1.438,1.563,33800,1.5,1.563,1.438,1.563,33800,0.0,1.0
2000-08-28,1.375,1.5,1.313,1.438,35500,1.375,1.5,1.313,1.438,35500,0.0,1.0
2000-08-29,1.438,1.5,1.313,1.375,44300,1.438,1.5,1.313,1.375,44300,0.0,1.0
2000-08-30,1.5,1.5,1.375,1.438,10200,1.5,1.5,1.375,1.438,10200,0.0,1.0
2000-08-31,1.438,1.5,1.438,1.5,6800,1.438,1.5,1.438,1.5,6800,0.0,1.0
2000-09-01,1.375,1.5,1.313,1.5,23300,1.375,1.5,1.313,1.5,23300,0.0,1.0
2000-09-05,1.375,1.438,1.313,1.375,19600,1.375,1.438,1.313,1.375,19600,0.0,1.0
2000-09-06,1.5,1.5,1.313,1.313,20000,1.5,1.5,1.313,1.313,20000,0.0,1.0
2000-09-07,1.438,1.5,1.438,1.5,9500,1.438,1.5,1.438,1.5,9500,0.0,1.0
2000-09-08,1.438,1.438,1.375,1.438,7300,1.438,1.438,1.375,1.438,7300,0.0,1.0
2000-09-11,1.438,1.438,1.313,1.438,8700,1.438,1.438,1.313,1.438,8700,0.0,1.0
2000-09-12,1.313,1.438,1.313,1.438,6400,1.313,1.438,1.313,1.438,6400,0.0,1.0
2000-09-13,1.375,1.375,1.313,1.313,19600,1.375,1.375,1.313,1.313,19600,0.0,1.0
2000-09-14,1.438,1.438,1.313,1.375,19800,1.438,1.438,1.313,1.375,19800,0.0,1.0
2000-09-15,1.5,1.5,1.375,1.438,29400,1.5,1.5,1.375,1.438,29400,0.0,1.0
2000-09-18,1.438,1.438,1.375,1.438,15300,1.438,1.438,1.375,1.438,15300,0.0,1.0
2000-09-19,1.375,1.5,1.375,1.5,60900,1.375,1.5,1.375,1.5,60900,0.0,1.0
2000-09-20,1.44,1.44,1.31,1.44,11600,1.44,1.44,1.31,1.44,11600,0.0,1.0
2000-09-21,1.375,1.438,1.313,1.375,16900,1.375,1.438,1.313,1.375,16900,0.0,1.0
2000-09-22,1.313,1.375,1.25,1.375,32500,1.313,1.375,1.25,1.375,32500,0.0,1.0
2000-09-25,1.25,1.375,1.25,1.375,10200,1.25,1.375,1.25,1.375,10200,0.0,1.0
2000-09-26,1.25,1.313,1.25,1.313,15600,1.25,1.313,1.25,1.313,15600,0.0,1.0
2000-09-27,1.313,1.375,1.25,1.375,15000,1.313,1.375,1.25,1.375,15000,0.0,1.0
2000-09-28,1.25,1.313,1.188,1.25,45700,1.25,1.313,1.188,1.25,45700,0.0,1.0
2000-09-29,1.25,1.25,1.188,1.188,26400,1.25,1.25,1.188,1.188,26400,0.0,1.0
2000-10-02,1.25,1.25,1.188,1.188,52400,1.25,1.25,1.188,1.188,52400,0.0,1.0
2000-10-03,1.125,1.25,1.125,1.25,30400,1.125,1.25,1.125,1.25,30400,0.0,1.0
2000-10-04,1.125,1.188,1.125,1.188,36500,1.125,1.188,1.125,1.188,36500,0.0,1.0
2000-10-05,1.25,1.25,1.25,1.25,900,1.25,1.25,1.25,1.25,900,0.0,1.0
2000-10-06,1.188,1.188,1.125,1.125,4500,1.188,1.188,1.125,1.125,4500,0.0,1.0
2000-10-09,1.125,1.25,1.125,1.25,7500,1.125,1.25,1.125,1.25,7500,0.0,1.0
2000-10-10,1.125,1.125,1.063,1.125,3900,1.125,1.125,1.063,1.125,3900,0.0,1.0
2000-10-11,1.063,1.188,1.0,1.188,79700,1.063,1.188,1.0,1.188,79700,0.0,1.0
2000-10-12,1.063,1.063,1.063,1.063,11500,1.063,1.063,1.063,1.063,11500,0.0,1.0
2000-10-13,1.125,1.125,1.0,1.063,105800,1.125,1.125,1.0,1.063,105800,0.0,1.0
2000-10-16,1.188,1.188,1.063,1.063,6800,1.188,1.188,1.063,1.063,6800,0.0,1.0
2000-10-17,1.0,1.188,1.0,1.188,25500,1.0,1.188,1.0,1.188,25500,0.0,1.0
2000-10-18,1.0,1.063,1.0,1.0,68000,1.0,1.063,1.0,1.0,68000,0.0,1.0
2000-10-19,1.125,1.125,1.0,1.063,47400,1.125,1.125,1.0,1.063,47400,0.0,1.0
2000-10-20,1.0,1.125,1.0,1.125,9700,1.0,1.125,1.0,1.125,9700,0.0,1.0
2000-10-23,1.063,1.125,1.063,1.125,45500,1.063,1.125,1.063,1.125,45500,0.0,1.0
2000-10-24,1.063,1.125,1.0,1.0,13600,1.063,1.125,1.0,1.0,13600,0.0,1.0
2000-10-25,1.063,1.063,1.063,1.063,6000,1.063,1.063,1.063,1.063,6000,0.0,1.0
2000-10-26,1.0,1.063,1.0,1.0,23100,1.0,1.063,1.0,1.0,23100,0.0,1.0
2000-10-27,1.0,1.125,1.0,1.0,30200,1.0,1.125,1.0,1.0,30200,0.0,1.0
2000-10-30,1.313,1.438,1.063,1.125,84800,1.313,1.438,1.063,1.125,84800,0.0,1.0
2000-10-31,1.25,1.313,1.125,1.125,27000,1.25,1.313,1.125,1.125,27000,0.0,1.0
2000-11-01,1.25,1.313,1.188,1.188,20700,1.25,1.313,1.188,1.188,20700,0.0,1.0
2000-11-02,1.188,1.188,1.125,1.125,39900,1.188,1.188,1.125,1.125,39900,0.0,1.0
2000-11-03,1.125,1.188,1.125,1.125,4500,1.125,1.188,1.125,1.125,4500,0.0,1.0
2000-11-06,1.125,1.188,1.125,1.188,7000,1.125,1.188,1.125,1.188,7000,0.0,1.0
2000-11-07,1.188,1.25,1.063,1.25,22400,1.188,1.25,1.063,1.25,22400,0.0,1.0
2000-11-08,1.125,1.25,1.063,1.188,10900,1.125,1.25,1.063,1.188,10900,0.0,1.0
2000-11-09,1.188,1.188,1.125,1.125,5000,1.188,1.188,1.125,1.125,5000,0.0,1.0
2000-11-10,1.063,1.25,1.063,1.25,17400,1.063,1.25,1.063,1.25,17400,0.0,1.0
2000-11-13,1.188,1.25,1.063,1.063,15800,1.188,1.25,1.063,1.063,15800,0.0,1.0
2000-11-14,1.188,1.188,1.063,1.188,9800,1.188,1.188,1.063,1.188,9800,0.0,1.0
2000-11-15,1.063,1.125,1.063,1.063,10100,1.063,1.125,1.063,1.063,10100,0.0,1.0
2000-11-16,1.188,1.25,1.063,1.25,17400,1.188,1.25,1.063,1.25,17400,0.0,1.0
2000-11-17,1.188,1.188,1.125,1.125,42300,1.188,1.188,1.125,1.125,42300,0.0,1.0
2000-11-20,1.188,1.25,1.188,1.25,12100,1.188,1.25,1.188,1.25,12100,0.0,1.0
2000-11-21,1.25,1.25,1.125,1.188,38300,1.25,1.25,1.125,1.188,38300,0.0,1.0
2000-11-22,1.188,1.188,1.125,1.125,12200,1.188,1.188,1.125,1.125,12200,0.0,1.0
2000-11-24,1.188,1.188,1.125,1.125,22600,1.188,1.188,1.125,1.125,22600,0.0,1.0
2000-11-27,1.125,1.188,1.063,1.125,24800,1.125,1.188,1.063,1.125,24800,0.0,1.0
2000-11-28,1.125,1.188,1.125,1.188,9400,1.125,1.188,1.125,1.188,9400,0.0,1.0
2000-11-29,1.188,1.188,1.125,1.125,9300,1.188,1.188,1.125,1.125,9300,0.0,1.0
2000-11-30,1.125,1.188,1.125,1.188,17500,1.125,1.188,1.125,1.188,17500,0.0,1.0
2000-12-01,1.125,1.188,1.125,1.188,31500,1.125,1.188,1.125,1.188,31500,0.0,1.0
2000-12-04,1.125,1.188,1.063,1.188,4800,1.125,1.188,1.063,1.188,4800,0.0,1.0
2000-12-05,1.188,1.188,1.125,1.125,22100,1.188,1.188,1.125,1.125,22100,0.0,1.0
2000-12-06,1.125,1.25,1.125,1.125,23900,1.125,1.25,1.125,1.125,23900,0.0,1.0
2000-12-07,1.063,1.125,1.063,1.125,7400,1.063,1.125,1.063,1.125,7400,0.0,1.0
2000-12-08,1.125,1.188,1.063,1.063,7300,1.125,1.188,1.063,1.063,7300,0.0,1.0
2000-12-11,1.125,1.125,1.125,1.125,5900,1.125,1.125,1.125,1.125,5900,0.0,1.0
2000-12-12,1.125,1.188,1.063,1.125,14400,1.125,1.188,1.063,1.125,14400,0.0,1.0
2000-12-13,1.063,1.125,1.063,1.063,13500,1.063,1.125,1.063,1.063,13500,0.0,1.0
2000-12-14,1.125,1.125,1.063,1.063,11400,1.125,1.125,1.063,1.063,11400,0.0,1.0
2000-12-15,1.125,1.125,1.063,1.063,19600,1.125,1.125,1.063,1.063,19600,0.0,1.0
2000-12-18,1.063,1.125,1.063,1.125,21700,1.063,1.125,1.063,1.125,21700,0.0,1.0
2000-12-19,1.0,1.125,1.0,1.125,106900,1.0,1.125,1.0,1.125,106900,0.0,1.0
2000-12-20,1.0,1.063,1.0,1.0,46600,1.0,1.063,1.0,1.0,46600,0.0,1.0
2000-12-21,1.063,1.063,1.0,1.0,49000,1.063,1.063,1.0,1.0,49000,0.0,1.0
2000-12-22,1.063,1.063,1.0,1.0,24900,1.063,1.063,1.0,1.0,24900,0.0,1.0
2000-12-26,1.0,1.06,1.0,1.06,39400,1.0,1.06,1.0,1.06,39400,0.0,1.0
2000-12-27,1.125,1.125,1.0,1.063,46100,1.125,1.125,1.0,1.063,46100,0.0,1.0
2000-12-28,1.125,1.188,1.063,1.063,32300,1.125,1.188,1.063,1.063,32300,0.0,1.0
2000-12-29,1.188,1.25,1.125,1.125,53800,1.188,1.25,1.125,1.125,53800,0.0,1.0
2001-01-02,1.063,1.125,1.063,1.125,19000,1.063,1.125,1.063,1.125,19000,0.0,1.0
2001-01-03,1.125,1.125,1.0,1.063,15400,1.125,1.125,1.0,1.063,15400,0.0,1.0
2001-01-04,1.063,1.125,1.063,1.125,8100,1.063,1.125,1.063,1.125,8100,0.0,1.0
2001-01-05,1.125,1.188,1.063,1.188,4900,1.125,1.188,1.063,1.188,4900,0.0,1.0
2001-01-08,1.063,1.125,1.063,1.125,41300,1.063,1.125,1.063,1.125,41300,0.0,1.0
2001-01-09,1.063,1.125,1.063,1.125,42300,1.063,1.125,1.063,1.125,42300,0.0,1.0
2001-01-10,1.125,1.125,1.063,1.063,26100,1.125,1.125,1.063,1.063,26100,0.0,1.0
2001-01-11,1.188,1.188,1.063,1.125,23900,1.188,1.188,1.063,1.125,23900,0.0,1.0
2001-01-12,1.375,1.375,1.125,1.25,30700,1.375,1.375,1.125,1.25,30700,0.0,1.0
2001-01-16,1.625,1.625,1.375,1.438,47200,1.625,1.625,1.375,1.438,47200,0.0,1.0
2001-01-17,1.5,1.875,1.5,1.75,49300,1.5,1.875,1.5,1.75,49300,0.0,1.0
2001-01-18,1.563,1.75,1.5,1.5,54600,1.563,1.75,1.5,1.5,54600,0.0,1.0
2001-01-19,1.688,3.75,1.5,1.563,864900,1.688,3.75,1.5,1.563,864900,0.0,1.0
2001-01-22,1.75,1.875,1.688,1.688,217600,1.75,1.875,1.688,1.688,217600,0.0,1.0
2001-01-23,1.625,1.813,1.625,1.75,49000,1.625,1.813,1.625,1.75,49000,0.0,1.0
2001-01-24,1.625,1.688,1.563,1.625,64100,1.625,1.688,1.563,1.625,64100,0.0,1.0
2001-01-25,1.625,1.625,1.5,1.563,65800,1.625,1.625,1.5,1.563,65800,0.0,1.0
2001-01-26,1.625,1.625,1.5,1.5,48100,1.625,1.625,1.5,1.5,48100,0.0,1.0
2001-01-29,1.61,1.74,1.6,1.74,47100,1.61,1.74,1.6,1.74,47100,0.0,1.0
2001-01-30,1.66,1.73,1.63,1.73,28100,1.66,1.73,1.63,1.73,28100,0.0,1.0
2001-01-31,1.75,1.75,1.61,1.66,42500,1.75,1.75,1.61,1.66,42500,0.0,1.0
2001-02-01,1.8,1.82,1.74,1.75,71200,1.8,1.82,1.74,1.75,71200,0.0,1.0
2001-02-02,1.92,2.0,1.8,1.89,179000,1.92,2.0,1.8,1.89,179000,0.0,1.0
2001-02-05,2.0,2.06,1.95,1.99,163500,2.0,2.06,1.95,1.99,163500,0.0,1.0
2001-02-06,1.95,2.02,1.95,2.0,44400,1.95,2.02,1.95,2.0,44400,0.0,1.0
2001-02-07,1.89,1.96,1.76,1.96,26900,1.89,1.96,1.76,1.96,26900,0.0,1.0
2001-02-08,1.76,1.86,1.73,1.8,31200,1.76,1.86,1.73,1.8,31200,0.0,1.0
2001-02-09,1.7,1.75,1.63,1.75,29000,1.7,1.75,1.63,1.75,29000,0.0,1.0
2001-02-12,1.7,1.74,1.57,1.74,28800,1.7,1.74,1.57,1.74,28800,0.0,1.0
2001-02-13,1.74,1.79,1.7,1.79,15300,1.74,1.79,1.7,1.79,15300,0.0,1.0
2001-02-14,1.69,1.75,1.65,1.75,29800,1.69,1.75,1.65,1.75,29800,0.0,1.0
2001-02-15,1.64,1.7,1.59,1.7,5900,1.64,1.7,1.59,1.7,5900,0.0,1.0
2001-02-16,1.6,1.7,1.56,1.7,30800,1.6,1.7,1.56,1.7,30800,0.0,1.0
2001-02-20,1.59,1.7,1.47,1.7,27000,1.59,1.7,1.47,1.7,27000,0.0,1.0
2001-02-21,1.54,1.6,1.5,1.54,41500,1.54,1.6,1.5,1.54,41500,0.0,1.0
2001-02-22,1.39,1.5,1.35,1.5,55000,1.39,1.5,1.35,1.5,55000,0.0,1.0
2001-02-23,1.34,1.39,1.15,1.39,60600,1.34,1.39,1.15,1.39,60600,0.0,1.0
2001-02-26,1.26,1.4,1.26,1.35,11200,1.26,1.4,1.26,1.35,11200,0.0,1.0
2001-02-27,1.3,1.39,1.28,1.36,14400,1.3,1.39,1.28,1.36,14400,0.0,1.0
2001-02-28,1.28,1.34,1.26,1.34,19200,1.28,1.34,1.26,1.34,19200,0.0,1.0
2001-03-01,1.26,1.34,1.26,1.3,18700,1.26,1.34,1.26,1.3,18700,0.0,1.0
2001-03-02,1.33,1.33,1.25,1.33,22600,1.33,1.33,1.25,1.33,22600,0.0,1.0
2001-03-05,1.42,1.42,1.3,1.34,18400,1.42,1.42,1.3,1.34,18400,0.0,1.0
2001-03-06,1.5,1.55,1.4,1.4,14200,1.5,1.55,1.4,1.4,14200,0.0,1.0
2001-03-07,1.57,1.6,1.52,1.59,15800,1.57,1.6,1.52,1.59,15800,0.0,1.0
2001-03-08,1.6,1.6,1.5,1.58,47600,1.6,1.6,1.5,1.58,47600,0.0,1.0
2001-03-09,1.7,1.7,1.6,1.69,25600,1.7,1.7,1.6,1.69,25600,0.0,1.0
2001-03-12,1.63,1.82,1.5,1.7,20900,1.63,1.82,1.5,1.7,20900,0.0,1.0
2001-03-13,1.5,1.64,1.45,1.55,16200,1.5,1.64,1.45,1.55,16200,0.0,1.0
2001-03-14,1.5,1.5,1.3,1.4,17000,1.5,1.5,1.3,1.4,17000,0.0,1.0
2001-03-15,1.5,1.5,1.42,1.45,6200,1.5,1.5,1.42,1.45,6200,0.0,1.0
2001-03-16,1.45,1.55,1.42,1.51,11600,1.45,1.55,1.42,1.51,11600,0.0,1.0
2001-03-19,1.35,1.35,1.34,1.35,8200,1.35,1.35,1.34,1.35,8200,0.0,1.0
2001-03-20,1.36,1.4,1.35,1.4,9300,1.36,1.4,1.35,1.4,9300,0.0,1.0
2001-03-21,1.35,1.5,1.35,1.5,10300,1.35,1.5,1.35,1.5,10300,0.0,1.0
2001-03-22,1.39,1.4,1.31,1.4,4800,1.39,1.4,1.31,1.4,4800,0.0,1.0
2001-03-23,1.34,1.5,1.32,1.4,16300,1.34,1.5,1.32,1.4,16300,0.0,1.0
2001-03-26,1.35,1.35,1.25,1.31,9500,1.35,1.35,1.25,1.31,9500,0.0,1.0
2001-03-27,1.33,1.34,1.24,1.24,12800,1.33,1.34,1.24,1.24,12800,0.0,1.0
2001-03-28,1.34,1.34,1.24,1.3,10300,1.34,1.34,1.24,1.3,10300,0.0,1.0
2001-03-29,1.22,1.34,1.21,1.25,17700,1.22,1.34,1.21,1.25,17700,0.0,1.0
2001-03-30,1.34,1.35,1.21,1.3,21100,1.34,1.35,1.21,1.3,21100,0.0,1.0
2001-04-02,1.25,1.35,1.25,1.35,17400,1.25,1.35,1.25,1.35,17400,0.0,1.0
2001-04-03,1.2,1.25,1.2,1.25,37700,1.2,1.25,1.2,1.25,37700,0.0,1.0
2001-04-04,1.16,1.2,1.15,1.2,29300,1.16,1.2,1.15,1.2,29300,0.0,1.0
2001-04-05,1.16,1.2,1.16,1.18,10000,1.16,1.2,1.16,1.18,10000,0.0,1.0
2001-04-06,1.3,1.3,1.18,1.19,18600,1.3,1.3,1.18,1.19,18600,0.0,1.0
2001-04-09,1.22,1.33,1.2,1.33,21600,1.22,1.33,1.2,1.33,21600,0.0,1.0
2001-04-10,1.26,1.3,1.26,1.3,10600,1.26,1.3,1.26,1.3,10600,0.0,1.0
2001-04-11,1.24,1.33,1.24,1.3,34200,1.24,1.33,1.24,1.3,34200,0.0,1.0
2001-04-12,1.33,1.33,1.25,1.3,14000,1.33,1.33,1.25,1.3,14000,0.0,1.0
2001-04-16,1.33,1.33,1.25,1.25,9800,1.33,1.33,1.25,1.25,9800,0.0,1.0
2001-04-17,1.3,1.32,1.25,1.32,4000,1.3,1.32,1.25,1.32,4000,0.0,1.0
2001-04-18,1.33,1.4,1.2,1.2,55100,1.33,1.4,1.2,1.2,55100,0.0,1.0
2001-04-19,1.28,1.35,1.26,1.35,12300,1.28,1.35,1.26,1.35,12300,0.0,1.0
2001-04-20,1.3,1.31,1.27,1.3,43000,1.3,1.31,1.27,1.3,43000,0.0,1.0
2001-04-23,1.3,1.39,1.3,1.39,18700,1.3,1.39,1.3,1.39,18700,0.0,1.0
2001-04-24,1.28,1.35,1.27,1.35,13200,1.28,1.35,1.27,1.35,13200,0.0,1.0
2001-04-25,1.25,1.28,1.25,1.28,25400,1.25,1.28,1.25,1.28,25400,0.0,1.0
2001-04-26,1.25,1.29,1.23,1.29,7900,1.25,1.29,1.23,1.29,7900,0.0,1.0
2001-04-27,1.16,1.25,1.16,1.25,31900,1.16,1.25,1.16,1.25,31900,0.0,1.0
2001-04-30,1.23,1.3,1.16,1.24,14900,1.23,1.3,1.16,1.24,14900,0.0,1.0
2001-05-01,1.2,1.25,1.16,1.16,16100,1.2,1.25,1.16,1.16,16100,0.0,1.0
2001-05-02,1.2,1.2,1.18,1.18,12600,1.2,1.2,1.18,1.18,12600,0.0,1.0
2001-05-03,1.18,1.2,1.1,1.15,41800,1.18,1.2,1.1,1.15,41800,0.0,1.0
2001-05-04,1.17,1.17,1.15,1.15,4200,1.17,1.17,1.15,1.15,4200,0.0,1.0
2001-05-07,1.16,1.25,1.16,1.25,24900,1.16,1.25,1.16,1.25,24900,0.0,1.0
2001-05-08,1.17,1.25,1.17,1.25,2700,1.17,1.25,1.17,1.25,2700,0.0,1.0
2001-05-09,1.25,1.25,1.17,1.2,12300,1.25,1.25,1.17,1.2,12300,0.0,1.0
2001-05-10,1.25,1.25,1.2,1.24,4900,1.25,1.25,1.2,1.24,4900,0.0,1.0
2001-05-11,1.2,1.25,1.2,1.2,13100,1.2,1.25,1.2,1.2,13100,0.0,1.0
2001-05-14,1.15,1.25,1.15,1.25,53000,1.15,1.25,1.15,1.25,53000,0.0,1.0
2001-05-15,1.16,1.2,1.12,1.2,35000,1.16,1.2,1.12,1.2,35000,0.0,1.0
2001-05-16,1.15,1.2,1.12,1.2,24900,1.15,1.2,1.12,1.2,24900,0.0,1.0
2001-05-17,1.18,1.2,1.12,1.12,17200,1.18,1.2,1.12,1.12,17200,0.0,1.0
2001-05-18,1.15,1.2,1.15,1.2,9800,1.15,1.2,1.15,1.2,9800,0.0,1.0
2001-05-21,1.12,1.2,1.12,1.19,17800,1.12,1.2,1.12,1.19,17800,0.0,1.0
2001-05-22,1.12,1.17,1.12,1.12,5500,1.12,1.17,1.12,1.12,5500,0.0,1.0
2001-05-23,1.11,1.19,1.11,1.19,18200,1.11,1.19,1.11,1.19,18200,0.0,1.0
2001-05-24,1.16,1.17,1.16,1.17,400,1.16,1.17,1.16,1.17,400,0.0,1.0
2001-05-25,1.13,1.15,1.12,1.15,8300,1.13,1.15,1.12,1.15,8300,0.0,1.0
2001-05-29,1.1,1.15,1.1,1.14,39900,1.1,1.15,1.1,1.14,39900,0.0,1.0
2001-05-30,1.11,1.15,1.1,1.1,11300,1.11,1.15,1.1,1.1,11300,0.0,1.0
2001-05-31,1.12,1.15,1.12,1.13,38600,1.12,1.15,1.12,1.13,38600,0.0,1.0
2001-06-01,1.16,1.16,1.12,1.12,40100,1.16,1.16,1.12,1.12,40100,0.0,1.0
2001-06-04,1.2,1.23,1.16,1.17,22300,1.2,1.23,1.16,1.17,22300,0.0,1.0
2001-06-05,1.18,1.23,1.12,1.23,5400,1.18,1.23,1.12,1.23,5400,0.0,1.0
2001-06-06,1.2,1.21,1.12,1.2,23600,1.2,1.21,1.12,1.2,23600,0.0,1.0
2001-06-07,1.21,1.21,1.15,1.2,6800,1.21,1.21,1.15,1.2,6800,0.0,1.0
2001-06-08,1.22,1.22,1.2,1.2,3200,1.22,1.22,1.2,1.2,3200,0.0,1.0
2001-06-11,1.22,1.24,1.16,1.22,20700,1.22,1.24,1.16,1.22,20700,0.0,1.0
2001-06-12,1.15,1.17,1.15,1.16,25600,1.15,1.17,1.15,1.16,25600,0.0,1.0
2001-06-13,1.18,1.18,1.15,1.18,24000,1.18,1.18,1.15,1.18,24000,0.0,1.0
2001-06-14,1.15,1.18,1.15,1.18,15500,1.15,1.18,1.15,1.18,15500,0.0,1.0
2001-06-15,1.12,1.12,1.1,1.1,35900,1.12,1.12,1.1,1.1,35900,0.0,1.0
2001-06-18,1.12,1.18,1.1,1.1,12800,1.12,1.18,1.1,1.1,12800,0.0,1.0
2001-06-19,1.02,1.1,1.02,1.1,35900,1.02,1.1,1.02,1.1,35900,0.0,1.0
2001-06-20,1.05,1.1,1.03,1.1,42700,1.05,1.1,1.03,1.1,42700,0.0,1.0
2001-06-21,1.1,1.15,1.05,1.15,11300,1.1,1.15,1.05,1.15,11300,0.0,1.0
2001-06-22,1.05,1.05,1.05,1.05,500,1.05,1.05,1.05,1.05,500,0.0,1.0
2001-06-25,1.05,1.1,1.05,1.1,4700,1.05,1.1,1.05,1.1,4700,0.0,1.0
2001-06-26,1.05,1.09,1.05,1.09,29500,1.05,1.09,1.05,1.09,29500,0.0,1.0
2001-06-27,1.05,1.1,1.03,1.1,19400,1.05,1.1,1.03,1.1,19400,0.0,1.0
2001-06-28,1.03,1.05,1.03,1.05,11500,1.03,1.05,1.03,1.05,11500,0.0,1.0
2001-06-29,1.04,1.04,1.01,1.03,21400,1.04,1.04,1.01,1.03,21400,0.0,1.0
2001-07-02,1.04,1.04,1.02,1.02,13100,1.04,1.04,1.02,1.02,13100,0.0,1.0
2001-07-03,1.02,1.05,1.02,1.04,6100,1.02,1.05,1.02,1.04,6100,0.0,1.0
2001-07-05,1.02,1.09,1.02,1.09,400,1.02,1.09,1.02,1.09,400,0.0,1.0
2001-07-06,1.05,1.05,1.02,1.05,18800,1.05,1.05,1.02,1.05,18800,0.0,1.0
2001-07-09,1.08,1.09,1.0,1.02,32400,1.08,1.09,1.0,1.02,32400,0.0,1.0
2001-07-10,1.01,1.09,1.0,1.05,15500,1.01,1.09,1.0,1.05,15500,0.0,1.0
2001-07-11,1.08,1.09,1.01,1.09,18400,1.08,1.09,1.01,1.09,18400,0.0,1.0
2001-07-12,1.01,1.05,1.01,1.05,2900,1.01,1.05,1.01,1.05,2900,0.0,1.0
2001-07-13,1.02,1.09,1.02,1.05,8500,1.02,1.09,1.02,1.05,8500,0.0,1.0
2001-07-16,1.03,1.09,1.02,1.02,14200,1.03,1.09,1.02,1.02,14200,0.0,1.0
2001-07-17,1.02,1.09,1.02,1.05,8400,1.02,1.09,1.02,1.05,8400,0.0,1.0
2001-07-18,1.09,1.09,1.02,1.03,31000,1.09,1.09,1.02,1.03,31000,0.0,1.0
2001-07-19,1.03,1.09,1.03,1.09,6900,1.03,1.09,1.03,1.09,6900,0.0,1.0
2001-07-20,1.03,1.08,1.03,1.08,10300,1.03,1.08,1.03,1.08,10300,0.0,1.0
2001-07-23,1.04,1.04,1.03,1.03,3100,1.04,1.04,1.03,1.03,3100,0.0,1.0
2001-07-24,1.04,1.08,1.04,1.04,6000,1.04,1.08,1.04,1.04,6000,0.0,1.0
2001-07-25,1.02,1.04,1.01,1.01,7600,1.02,1.04,1.01,1.01,7600,0.0,1.0
2001-07-26,1.04,1.05,1.0,1.05,12400,1.04,1.05,1.0,1.05,12400,0.0,1.0
2001-07-27,1.01,1.04,1.0,1.04,6800,1.01,1.04,1.0,1.04,6800,0.0,1.0
2001-07-30,1.01,1.05,1.01,1.02,20000,1.01,1.05,1.01,1.02,20000,0.0,1.0
2001-07-31,1.02,1.02,1.02,1.02,100,1.02,1.02,1.02,1.02,100,0.0,1.0
2001-08-01,1.03,1.03,1.02,1.02,9800,1.03,1.03,1.02,1.02,9800,0.0,1.0
2001-08-02,1.08,1.09,1.01,1.02,45600,1.08,1.09,1.01,1.02,45600,0.0,1.0
2001-08-03,1.09,1.09,1.03,1.09,6900,1.09,1.09,1.03,1.09,6900,0.0,1.0
2001-08-06,1.05,1.09,1.05,1.05,35200,1.05,1.09,1.05,1.05,35200,0.0,1.0
2001-08-07,1.07,1.08,1.02,1.02,14600,1.07,1.08,1.02,1.02,14600,0.0,1.0
2001-08-08,1.01,1.07,1.01,1.07,8000,1.01,1.07,1.01,1.07,8000,0.0,1.0
2001-08-09,1.0,1.04,1.0,1.03,67600,1.0,1.04,1.0,1.03,67600,0.0,1.0
2001-08-10,1.03,1.05,1.0,1.0,39200,1.03,1.05,1.0,1.0,39200,0.0,1.0
2001-08-13,1.05,1.05,1.01,1.03,18700,1.05,1.05,1.01,1.03,18700,0.0,1.0
2001-08-14,1.05,1.05,1.01,1.05,6800,1.05,1.05,1.01,1.05,6800,0.0,1.0
2001-08-15,1.02,1.05,1.01,1.01,16600,1.02,1.05,1.01,1.01,16600,0.0,1.0
2001-08-16,1.05,1.05,1.02,1.02,4600,1.05,1.05,1.02,1.02,4600,0.0,1.0
2001-08-17,1.02,1.05,1.01,1.01,6000,1.02,1.05,1.01,1.01,6000,0.0,1.0
2001-08-20,1.02,1.05,1.01,1.01,10000,1.02,1.05,1.01,1.01,10000,0.0,1.0
2001-08-21,1.1,1.1,1.03,1.05,59800,1.1,1.1,1.03,1.05,59800,0.0,1.0
2001-08-22,1.15,1.15,1.11,1.11,13600,1.15,1.15,1.11,1.11,13600,0.0,1.0
2001-08-23,1.11,1.2,1.1,1.1,9600,1.11,1.2,1.1,1.1,9600,0.0,1.0
2001-08-24,1.15,1.18,1.11,1.11,8700,1.15,1.18,1.11,1.11,8700,0.0,1.0
2001-08-27,1.15,1.16,1.15,1.15,6000,1.15,1.16,1.15,1.15,6000,0.0,1.0
2001-08-28,1.17,1.18,1.13,1.18,35700,1.17,1.18,1.13,1.18,35700,0.0,1.0
2001-08-29,1.17,1.19,1.15,1.19,8400,1.17,1.19,1.15,1.19,8400,0.0,1.0
2001-08-30,1.19,1.19,1.17,1.19,25800,1.19,1.19,1.17,1.19,25800,0.0,1.0
2001-08-31,1.16,1.2,1.15,1.2,27700,1.16,1.2,1.15,1.2,27700,0.0,1.0
2001-09-04,1.18,1.18,1.15,1.18,12200,1.18,1.18,1.15,1.18,12200,0.0,1.0
2001-09-05,1.14,1.16,1.14,1.16,12200,1.14,1.16,1.14,1.16,12200,0.0,1.0
2001-09-06,1.08,1.14,1.05,1.14,12700,1.08,1.14,1.05,1.14,12700,0.0,1.0
2001-09-07,1.05,1.07,1.01,1.05,15600,1.05,1.07,1.01,1.05,15600,0.0,1.0
2001-09-10,1.04,1.09,1.02,1.05,2200,1.04,1.09,1.02,1.05,2200,0.0,1.0
2001-09-17,0.98,1.0,0.95,1.0,15500,0.98,1.0,0.95,1.0,15500,0.0,1.0
2001-09-18,0.85,0.95,0.8,0.8,36700,0.85,0.95,0.8,0.8,36700,0.0,1.0
2001-09-19,0.92,0.94,0.9,0.94,12600,0.92,0.94,0.9,0.94,12600,0.0,1.0
2001-09-20,0.86,0.92,0.86,0.92,2300,0.86,0.92,0.86,0.92,2300,0.0,1.0
2001-09-21,0.75,0.9,0.65,0.9,72700,0.75,0.9,0.65,0.9,72700,0.0,1.0
2001-09-24,0.85,0.89,0.83,0.89,43300,0.85,0.89,0.83,0.89,43300,0.0,1.0
2001-09-25,0.86,0.9,0.85,0.9,4800,0.86,0.9,0.85,0.9,4800,0.0,1.0
2001-09-26,0.85,0.85,0.85,0.85,10800,0.85,0.85,0.85,0.85,10800,0.0,1.0
2001-09-27,0.78,0.85,0.7,0.85,24100,0.78,0.85,0.7,0.85,24100,0.0,1.0
2001-09-28,0.8,0.84,0.78,0.78,14000,0.8,0.84,0.78,0.78,14000,0.0,1.0
2001-10-01,0.81,0.85,0.81,0.85,3700,0.81,0.85,0.81,0.85,3700,0.0,1.0
2001-10-02,0.83,0.83,0.79,0.79,21600,0.83,0.83,0.79,0.79,21600,0.0,1.0
2001-10-03,0.85,0.85,0.83,0.85,11700,0.85,0.85,0.83,0.85,11700,0.0,1.0
2001-10-04,0.92,0.92,0.78,0.92,52100,0.92,0.92,0.78,0.92,52100,0.0,1.0
2001-10-05,0.92,0.92,0.91,0.92,7700,0.92,0.92,0.91,0.92,7700,0.0,1.0
2001-10-08,1.0,1.05,0.98,1.05,44800,1.0,1.05,0.98,1.05,44800,0.0,1.0
2001-10-09,1.02,1.1,1.0,1.1,1800,1.02,1.1,1.0,1.1,1800,0.0,1.0
2001-10-10,1.04,1.04,1.0,1.03,4600,1.04,1.04,1.0,1.03,4600,0.0,1.0
2001-10-11,1.04,1.05,1.04,1.05,13600,1.04,1.05,1.04,1.05,13600,0.0,1.0
2001-10-12,1.01,1.05,1.0,1.05,22500,1.01,1.05,1.0,1.05,22500,0.0,1.0
2001-10-15,1.0,1.05,1.0,1.0,6200,1.0,1.05,1.0,1.0,6200,0.0,1.0
2001-10-16,1.0,1.05,1.0,1.05,9200,1.0,1.05,1.0,1.05,9200,0.0,1.0
2001-10-17,1.01,1.04,0.95,1.0,17300,1.01,1.04,0.95,1.0,17300,0.0,1.0
2001-10-18,1.0,1.05,1.0,1.05,37900,1.0,1.05,1.0,1.05,37900,0.0,1.0
2001-10-19,1.03,1.03,1.0,1.0,8200,1.03,1.03,1.0,1.0,8200,0.0,1.0
2001-10-22,0.99,1.0,0.99,1.0,8700,0.99,1.0,0.99,1.0,8700,0.0,1.0
2001-10-23,1.0,1.0,0.99,0.99,13900,1.0,1.0,0.99,0.99,13900,0.0,1.0
2001-10-24,1.0,1.0,0.99,1.0,3700,1.0,1.0,0.99,1.0,3700,0.0,1.0
2001-10-25,1.08,1.08,1.0,1.02,118600,1.08,1.08,1.0,1.02,118600,0.0,1.0
2001-10-26,1.15,1.3,1.07,1.09,47300,1.15,1.3,1.07,1.09,47300,0.0,1.0
2001-10-29,1.22,1.25,1.2,1.2,24400,1.22,1.25,1.2,1.2,24400,0.0,1.0
2001-10-30,1.2,1.24,1.16,1.24,40100,1.2,1.24,1.16,1.24,40100,0.0,1.0
2001-10-31,1.19,1.2,1.19,1.19,15800,1.19,1.2,1.19,1.19,15800,0.0,1.0
2001-11-01,1.2,1.25,1.18,1.24,7800,1.2,1.25,1.18,1.24,7800,0.0,1.0
2001-11-02,1.18,1.2,1.16,1.18,26700,1.18,1.2,1.16,1.18,26700,0.0,1.0
2001-11-05,1.17,1.18,1.16,1.17,9100,1.17,1.18,1.16,1.17,9100,0.0,1.0
2001-11-06,1.16,1.16,1.09,1.16,19200,1.16,1.16,1.09,1.16,19200,0.0,1.0
2001-11-07,1.18,1.25,1.16,1.25,10300,1.18,1.25,1.16,1.25,10300,0.0,1.0
2001-11-08,1.16,1.18,1.15,1.18,4900,1.16,1.18,1.15,1.18,4900,0.0,1.0
2001-11-09,1.18,1.19,1.17,1.17,5400,1.18,1.19,1.17,1.17,5400,0.0,1.0
2001-11-12,1.18,1.2,1.18,1.2,3900,1.18,1.2,1.18,1.2,3900,0.0,1.0
2001-11-13,1.18,1.2,1.18,1.2,7200,1.18,1.2,1.18,1.2,7200,0.0,1.0
2001-11-14,1.06,1.14,1.0,1.14,35400,1.06,1.14,1.0,1.14,35400,0.0,1.0
2001-11-15,1.08,1.08,1.02,1.02,7400,1.08,1.08,1.02,1.02,7400,0.0,1.0
2001-11-16,1.08,1.08,1.0,1.0,3100,1.08,1.08,1.0,1.0,3100,0.0,1.0
2001-11-19,1.02,1.08,1.02,1.04,19900,1.02,1.08,1.02,1.04,19900,0.0,1.0
2001-11-20,1.03,1.05,1.0,1.04,13700,1.03,1.05,1.0,1.04,13700,0.0,1.0
2001-11-21,1.04,1.05,1.01,1.05,18000,1.04,1.05,1.01,1.05,18000,0.0,1.0
2001-11-23,1.02,1.04,1.02,1.04,9400,1.02,1.04,1.02,1.04,9400,0.0,1.0
2001-11-26,1.01,1.04,1.0,1.04,14600,1.01,1.04,1.0,1.04,14600,0.0,1.0
2001-11-27,1.0,1.04,1.0,1.01,29800,1.0,1.04,1.0,1.01,29800,0.0,1.0
2001-11-28,1.0,1.04,1.0,1.04,10800,1.0,1.04,1.0,1.04,10800,0.0,1.0
2001-11-29,0.96,1.02,0.95,1.0,20700,0.96,1.02,0.95,1.0,20700,0.0,1.0
2001-11-30,1.0,1.02,0.99,0.99,15500,1.0,1.02,0.99,0.99,15500,0.0,1.0
2001-12-03,1.0,1.01,1.0,1.01,6100,1.0,1.01,1.0,1.01,6100,0.0,1.0
2001-12-04,0.96,1.04,0.96,1.0,10800,0.96,1.04,0.96,1.0,10800,0.0,1.0
2001-12-05,0.97,1.0,0.96,0.96,7300,0.97,1.0,0.96,0.96,7300,0.0,1.0
2001-12-06,0.97,1.0,0.96,1.0,14900,0.97,1.0,0.96,1.0,14900,0.0,1.0
2001-12-07,1.0,1.0,0.96,1.0,4200,1.0,1.0,0.96,1.0,4200,0.0,1.0
2001-12-10,0.96,1.0,0.96,1.0,9000,0.96,1.0,0.96,1.0,9000,0.0,1.0
2001-12-11,0.96,1.0,0.95,0.95,10000,0.96,1.0,0.95,0.95,10000,0.0,1.0
2001-12-12,0.95,1.0,0.95,0.95,6800,0.95,1.0,0.95,0.95,6800,0.0,1.0
2001-12-13,0.96,0.96,0.95,0.95,5100,0.96,0.96,0.95,0.95,5100,0.0,1.0
2001-12-14,0.95,0.99,0.95,0.99,8500,0.95,0.99,0.95,0.99,8500,0.0,1.0
2001-12-17,0.96,0.96,0.93,0.94,8200,0.96,0.96,0.93,0.94,8200,0.0,1.0
2001-12-18,0.9,0.95,0.88,0.93,42900,0.9,0.95,0.88,0.93,42900,0.0,1.0
2001-12-19,0.82,0.9,0.82,0.9,54200,0.82,0.9,0.82,0.9,54200,0.0,1.0
2001-12-20,0.89,0.89,0.71,0.8,86600,0.89,0.89,0.71,0.8,86600,0.0,1.0
2001-12-21,0.92,0.94,0.86,0.89,10600,0.92,0.94,0.86,0.89,10600,0.0,1.0
2001-12-24,0.91,0.92,0.9,0.92,7500,0.91,0.92,0.9,0.92,7500,0.0,1.0
2001-12-26,0.91,0.95,0.91,0.95,19800,0.91,0.95,0.91,0.95,19800,0.0,1.0
2001-12-27,0.91,0.96,0.91,0.91,24900,0.91,0.96,0.91,0.91,24900,0.0,1.0
2001-12-28,0.87,0.94,0.85,0.9,20700,0.87,0.94,0.85,0.9,20700,0.0,1.0
2001-12-31,0.88,0.9,0.84,0.87,29300,0.88,0.9,0.84,0.87,29300,0.0,1.0
2002-01-02,0.88,0.9,0.85,0.85,16000,0.88,0.9,0.85,0.85,16000,0.0,1.0
2002-01-03,0.88,0.9,0.86,0.9,19100,0.88,0.9,0.86,0.9,19100,0.0,1.0
2002-01-04,0.93,0.94,0.89,0.94,45500,0.93,0.94,0.89,0.94,45500,0.0,1.0
2002-01-07,0.94,0.95,0.93,0.94,4900,0.94,0.95,0.93,0.94,4900,0.0,1.0
2002-01-08,0.97,0.97,0.9,0.95,25200,0.97,0.97,0.9,0.95,25200,0.0,1.0
2002-01-09,0.96,0.98,0.95,0.98,20200,0.96,0.98,0.95,0.98,20200,0.0,1.0
2002-01-10,0.96,0.96,0.96,0.96,1000,0.96,0.96,0.96,0.96,1000,0.0,1.0
2002-01-11,0.99,0.99,0.93,0.96,26300,0.99,0.99,0.93,0.96,26300,0.0,1.0
2002-01-14,0.98,0.99,0.95,0.98,11700,0.98,0.99,0.95,0.98,11700,0.0,1.0
2002-01-15,0.98,0.98,0.94,0.94,16700,0.98,0.98,0.94,0.94,16700,0.0,1.0
2002-01-16,0.96,0.97,0.96,0.96,5000,0.96,0.97,0.96,0.96,5000,0.0,1.0
2002-01-17,1.0,1.0,0.95,0.98,17100,1.0,1.0,0.95,0.98,17100,0.0,1.0
2002-01-18,0.99,0.99,0.99,0.99,1900,0.99,0.99,0.99,0.99,1900,0.0,1.0
2002-01-22,0.94,0.99,0.94,0.98,8200,0.94,0.99,0.94,0.98,8200,0.0,1.0
2002-01-23,0.95,0.95,0.94,0.95,1300,0.95,0.95,0.94,0.95,1300,0.0,1.0
2002-01-24,0.95,0.98,0.9,0.94,5800,0.95,0.98,0.9,0.94,5800,0.0,1.0
2002-01-25,0.95,0.98,0.9,0.98,4200,0.95,0.98,0.9,0.98,4200,0.0,1.0
2002-01-28,0.9,0.95,0.9,0.95,20800,0.9,0.95,0.9,0.95,20800,0.0,1.0
2002-01-29,0.98,0.99,0.9,0.94,31800,0.98,0.99,0.9,0.94,31800,0.0,1.0
2002-01-30,1.0,1.05,0.98,1.0,40600,1.0,1.05,0.98,1.0,40600,0.0,1.0
2002-01-31,0.99,1.04,0.98,0.98,13500,0.99,1.04,0.98,0.98,13500,0.0,1.0
2002-02-01,1.0,1.01,1.0,1.01,12600,1.0,1.01,1.0,1.01,12600,0.0,1.0
2002-02-04,0.99,1.01,0.99,1.01,5100,0.99,1.01,0.99,1.01,5100,0.0,1.0
2002-02-05,0.99,1.01,0.98,1.01,11900,0.99,1.01,0.98,1.01,11900,0.0,1.0
2002-02-06,0.99,0.99,0.95,0.99,9600,0.99,0.99,0.95,0.99,9600,0.0,1.0
2002-02-07,1.0,1.0,0.9,0.95,15100,1.0,1.0,0.9,0.95,15100,0.0,1.0
2002-02-08,0.95,1.0,0.85,0.95,48600,0.95,1.0,0.85,0.95,48600,0.0,1.0
2002-02-11,0.92,0.95,0.9,0.95,3900,0.92,0.95,0.9,0.95,3900,0.0,1.0
2002-02-12,0.95,0.95,0.88,0.9,10500,0.95,0.95,0.88,0.9,10500,0.0,1.0
2002-02-13,0.95,0.95,0.9,0.9,11400,0.95,0.95,0.9,0.9,11400,0.0,1.0
2002-02-14,0.91,0.99,0.9,0.99,6200,0.91,0.99,0.9,0.99,6200,0.0,1.0
2002-02-15,0.91,0.91,0.91,0.91,200,0.91,0.91,0.91,0.91,200,0.0,1.0
2002-02-19,0.95,0.95,0.89,0.95,10600,0.95,0.95,0.89,0.95,10600,0.0,1.0
2002-02-20,0.94,0.95,0.94,0.95,3600,0.94,0.95,0.94,0.95,3600,0.0,1.0
2002-02-21,0.93,0.95,0.9,0.95,9400,0.93,0.95,0.9,0.95,9400,0.0,1.0
2002-02-22,0.93,0.93,0.88,0.88,13100,0.93,0.93,0.88,0.88,13100,0.0,1.0
2002-02-25,0.9,0.93,0.9,0.93,7600,0.9,0.93,0.9,0.93,7600,0.0,1.0
2002-02-26,0.89,0.9,0.88,0.9,8600,0.89,0.9,0.88,0.9,8600,0.0,1.0
2002-02-27,0.89,0.9,0.89,0.9,7700,0.89,0.9,0.89,0.9,7700,0.0,1.0
2002-02-28,0.9,0.9,0.9,0.9,500,0.9,0.9,0.9,0.9,500,0.0,1.0
2002-03-01,0.9,0.9,0.83,0.9,13800,0.9,0.9,0.83,0.9,13800,0.0,1.0
2002-03-04,0.87,0.9,0.8,0.9,30100,0.87,0.9,0.8,0.9,30100,0.0,1.0
2002-03-05,0.87,0.9,0.85,0.89,7500,0.87,0.9,0.85,0.89,7500,0.0,1.0
2002-03-06,0.85,0.88,0.85,0.87,20200,0.85,0.88,0.85,0.87,20200,0.0,1.0
2002-03-07,0.89,0.89,0.83,0.85,8400,0.89,0.89,0.83,0.85,8400,0.0,1.0
2002-03-08,1.05,1.05,0.87,0.87,59000,1.05,1.05,0.87,0.87,59000,0.0,1.0
2002-03-11,1.12,1.12,1.05,1.06,52900,1.12,1.12,1.05,1.06,52900,0.0,1.0
2002-03-12,1.13,1.18,1.12,1.18,91600,1.13,1.18,1.12,1.18,91600,0.0,1.0
2002-03-13,1.17,1.2,1.14,1.15,68700,1.17,1.2,1.14,1.15,68700,0.0,1.0
2002-03-14,1.18,1.23,1.17,1.23,20300,1.18,1.23,1.17,1.23,20300,0.0,1.0
2002-03-15,1.18,1.2,1.17,1.19,23000,1.18,1.2,1.17,1.19,23000,0.0,1.0
2002-03-18,1.15,1.2,1.15,1.2,19800,1.15,1.2,1.15,1.2,19800,0.0,1.0
2002-03-19,1.19,1.19,1.13,1.13,13400,1.19,1.19,1.13,1.13,13400,0.0,1.0
2002-03-20,1.17,1.19,1.14,1.19,33700,1.17,1.19,1.14,1.19,33700,0.0,1.0
2002-03-21,1.16,1.19,1.13,1.19,18600,1.16,1.19,1.13,1.19,18600,0.0,1.0
2002-03-22,1.13,1.18,1.11,1.13,11700,1.13,1.18,1.11,1.13,11700,0.0,1.0
2002-03-25,1.09,1.15,1.08,1.15,17400,1.09,1.15,1.08,1.15,17400,0.0,1.0
2002-03-26,1.16,1.16,1.1,1.1,18700,1.16,1.16,1.1,1.1,18700,0.0,1.0
2002-03-27,1.15,1.17,1.1,1.17,35000,1.15,1.17,1.1,1.17,35000,0.0,1.0
2002-03-28,1.13,1.19,1.12,1.15,32100,1.13,1.19,1.12,1.15,32100,0.0,1.0
2002-04-01,1.17,1.17,1.15,1.17,32100,1.17,1.17,1.15,1.17,32100,0.0,1.0
2002-04-02,1.15,1.17,1.13,1.17,4700,1.15,1.17,1.13,1.17,4700,0.0,1.0
2002-04-03,1.11,1.16,1.11,1.13,8500,1.11,1.16,1.11,1.13,8500,0.0,1.0
2002-04-04,1.15,1.16,1.11,1.16,1800,1.15,1.16,1.11,1.16,1800,0.0,1.0
2002-04-05,1.11,1.16,1.11,1.11,600,1.11,1.16,1.11,1.11,600,0.0,1.0
2002-04-08,1.17,1.17,1.12,1.16,4900,1.17,1.17,1.12,1.16,4900,0.0,1.0
2002-04-09,1.13,1.17,1.1,1.1,6300,1.13,1.17,1.1,1.1,6300,0.0,1.0
2002-04-10,1.13,1.17,1.1,1.15,15000,1.13,1.17,1.1,1.15,15000,0.0,1.0
2002-04-11,1.12,1.16,1.1,1.14,9700,1.12,1.16,1.1,1.14,9700,0.0,1.0
2002-04-12,1.11,1.11,1.11,1.11,500,1.11,1.11,1.11,1.11,500,0.0,1.0
2002-04-15,1.1,1.1,1.09,1.1,15700,1.1,1.1,1.09,1.1,15700,0.0,1.0
2002-04-16,1.15,1.17,1.1,1.12,27600,1.15,1.17,1.1,1.12,27600,0.0,1.0
2002-04-17,1.15,1.15,1.12,1.15,19900,1.15,1.15,1.12,1.15,19900,0.0,1.0
2002-04-18,1.15,1.16,1.12,1.16,10200,1.15,1.16,1.12,1.16,10200,0.0,1.0
2002-04-19,1.17,1.17,1.12,1.14,9300,1.17,1.17,1.12,1.14,9300,0.0,1.0
2002-04-22,1.15,1.15,1.14,1.14,1500,1.15,1.15,1.14,1.14,1500,0.0,1.0
2002-04-23,1.12,1.15,1.12,1.12,6400,1.12,1.15,1.12,1.12,6400,0.0,1.0
2002-04-24,1.11,1.14,1.11,1.12,6800,1.11,1.14,1.11,1.12,6800,0.0,1.0
2002-04-25,1.12,1.15,1.11,1.14,28400,1.12,1.15,1.11,1.14,28400,0.0,1.0
2002-04-26,1.14,1.15,1.11,1.12,11900,1.14,1.15,1.11,1.12,11900,0.0,1.0
2002-04-29,1.12,1.14,1.1,1.14,33700,1.12,1.14,1.1,1.14,33700,0.0,1.0
2002-04-30,1.12,1.14,1.1,1.1,4500,1.12,1.14,1.1,1.1,4500,0.0,1.0
2002-05-01,1.1,1.13,1.0,1.13,41300,1.1,1.13,1.0,1.13,41300,0.0,1.0
2002-05-02,1.13,1.13,1.05,1.1,47000,1.13,1.13,1.05,1.1,47000,0.0,1.0
2002-05-03,1.17,1.17,1.12,1.13,46200,1.17,1.17,1.12,1.13,46200,0.0,1.0
2002-05-06,1.17,1.2,1.11,1.17,55700,1.17,1.2,1.11,1.17,55700,0.0,1.0
2002-05-07,1.14,1.18,1.09,1.18,19500,1.14,1.18,1.09,1.18,19500,0.0,1.0
2002-05-08,1.08,1.18,1.08,1.18,15800,1.08,1.18,1.08,1.18,15800,0.0,1.0
2002-05-09,1.09,1.14,1.09,1.1,4600,1.09,1.14,1.09,1.1,4600,0.0,1.0
2002-05-10,1.12,1.12,1.08,1.09,7500,1.12,1.12,1.08,1.09,7500,0.0,1.0
2002-05-13,1.05,1.1,1.05,1.1,6500,1.05,1.1,1.05,1.1,6500,0.0,1.0
2002-05-14,1.0,1.1,1.0,1.06,43200,1.0,1.1,1.0,1.06,43200,0.0,1.0
2002-05-15,1.01,1.08,1.0,1.0,11400,1.01,1.08,1.0,1.0,11400,0.0,1.0
2002-05-16,1.01,1.03,1.01,1.01,23300,1.01,1.03,1.01,1.01,23300,0.0,1.0
2002-05-17,1.02,1.06,1.0,1.05,14400,1.02,1.06,1.0,1.05,14400,0.0,1.0
2002-05-20,1.09,1.14,1.03,1.05,20700,1.09,1.14,1.03,1.05,20700,0.0,1.0
2002-05-21,1.09,1.1,1.05,1.1,7700,1.09,1.1,1.05,1.1,7700,0.0,1.0
2002-05-22,1.09,1.09,1.03,1.05,6800,1.09,1.09,1.03,1.05,6800,0.0,1.0
2002-05-23,1.09,1.09,1.0,1.02,28700,1.09,1.09,1.0,1.02,28700,0.0,1.0
2002-05-24,1.0,1.01,0.96,1.01,62600,1.0,1.01,0.96,1.01,62600,0.0,1.0
2002-05-28,1.01,1.05,1.01,1.02,300,1.01,1.05,1.01,1.02,300,0.0,1.0
2002-05-29,1.0,1.01,0.98,1.01,21000,1.0,1.01,0.98,1.01,21000,0.0,1.0
2002-05-30,0.98,1.0,0.98,1.0,17900,0.98,1.0,0.98,1.0,17900,0.0,1.0
2002-05-31,0.96,1.0,0.96,0.98,16600,0.96,1.0,0.96,0.98,16600,0.0,1.0
2002-06-03,0.94,1.0,0.94,0.99,8600,0.94,1.0,0.94,0.99,8600,0.0,1.0
2002-06-04,0.95,0.97,0.9,0.94,63200,0.95,0.97,0.9,0.94,63200,0.0,1.0
2002-06-05,0.95,0.97,0.87,0.92,65800,0.95,0.97,0.87,0.92,65800,0.0,1.0
2002-06-06,0.98,0.98,0.88,0.95,57400,0.98,0.98,0.88,0.95,57400,0.0,1.0
2002-06-07,0.9,0.95,0.9,0.9,46900,0.9,0.95,0.9,0.9,46900,0.0,1.0
2002-06-10,0.89,0.9,0.89,0.9,61700,0.89,0.9,0.89,0.9,61700,0.0,1.0
2002-06-11,0.95,0.95,0.86,0.95,32300,0.95,0.95,0.86,0.95,32300,0.0,1.0
2002-06-12,0.97,0.97,0.86,0.9,20000,0.97,0.97,0.86,0.9,20000,0.0,1.0
2002-06-13,1.0,1.0,0.91,0.95,42000,1.0,1.0,0.91,0.95,42000,0.0,1.0
2002-06-14,0.91,0.95,0.91,0.95,6500,0.91,0.95,0.91,0.95,6500,0.0,1.0
2002-06-17,0.91,0.98,0.91,0.98,8700,0.91,0.98,0.91,0.98,8700,0.0,1.0
2002-06-18,0.91,0.91,0.9,0.91,6300,0.91,0.91,0.9,0.91,6300,0.0,1.0
2002-06-19,0.9,0.91,0.9,0.91,12600,0.9,0.91,0.9,0.91,12600,0.0,1.0
2002-06-20,0.91,0.94,0.9,0.94,4200,0.91,0.94,0.9,0.94,4200,0.0,1.0
2002-06-21,0.94,0.94,0.9,0.91,800,0.94,0.94,0.9,0.91,800,0.0,1.0
2002-06-24,0.85,0.9,0.85,0.9,28400,0.85,0.9,0.85,0.9,28400,0.0,1.0
2002-06-25,0.79,0.9,0.79,0.9,68000,0.79,0.9,0.79,0.9,68000,0.0,1.0
2002-06-26,0.84,0.85,0.71,0.8,182900,0.84,0.85,0.71,0.8,182900,0.0,1.0
2002-06-27,0.85,0.85,0.81,0.85,10600,0.85,0.85,0.81,0.85,10600,0.0,1.0
2002-06-28,0.85,0.85,0.82,0.82,2900,0.85,0.85,0.82,0.82,2900,0.0,1.0
2002-07-01,0.75,0.85,0.75,0.85,34200,0.75,0.85,0.75,0.85,34200,0.0,1.0
2002-07-02,0.85,1.04,0.8,0.8,6300,0.85,1.04,0.8,0.8,6300,0.0,1.0
2002-07-03,0.85,0.85,0.8,0.8,3200,0.85,0.85,0.8,0.8,3200,0.0,1.0
2002-07-05,0.83,0.93,0.83,0.85,24000,0.83,0.93,0.83,0.85,24000,0.0,1.0
2002-07-08,0.81,0.86,0.8,0.86,1700,0.81,0.86,0.8,0.86,1700,0.0,1.0
2002-07-09,0.89,0.89,0.8,0.8,4600,0.89,0.89,0.8,0.8,4600,0.0,1.0
2002-07-10,0.91,0.93,0.9,0.9,15600,0.91,0.93,0.9,0.9,15600,0.0,1.0
2002-07-11,0.9,0.91,0.9,0.91,28300,0.9,0.91,0.9,0.91,28300,0.0,1.0
2002-07-12,0.86,0.9,0.86,0.86,5500,0.86,0.9,0.86,0.86,5500,0.0,1.0
2002-07-15,0.9,0.93,0.85,0.93,9700,0.9,0.93,0.85,0.93,9700,0.0,1.0
2002-07-16,0.93,0.93,0.85,0.9,10100,0.93,0.93,0.85,0.9,10100,0.0,1.0
2002-07-17,0.9,0.95,0.9,0.95,14200,0.9,0.95,0.9,0.95,14200,0.0,1.0
2002-07-18,0.89,0.89,0.89,0.89,1000,0.89,0.89,0.89,0.89,1000,0.0,1.0
2002-07-19,0.91,0.95,0.85,0.85,2700,0.91,0.95,0.85,0.85,2700,0.0,1.0
2002-07-22,0.9,0.9,0.88,0.88,8300,0.9,0.9,0.88,0.88,8300,0.0,1.0
2002-07-23,0.8,0.9,0.76,0.9,24600,0.8,0.9,0.76,0.9,24600,0.0,1.0
2002-07-24,0.84,0.84,0.75,0.75,70600,0.84,0.84,0.75,0.75,70600,0.0,1.0
2002-07-25,0.79,0.82,0.77,0.77,13800,0.79,0.82,0.77,0.77,13800,0.0,1.0
2002-07-26,0.84,0.84,0.76,0.8,8600,0.84,0.84,0.76,0.8,8600,0.0,1.0
2002-07-29,0.81,0.84,0.81,0.84,2900,0.81,0.84,0.81,0.84,2900,0.0,1.0
2002-07-30,0.85,0.85,0.81,0.81,10400,0.85,0.85,0.81,0.81,10400,0.0,1.0
2002-07-31,0.89,0.89,0.85,0.85,5800,0.89,0.89,0.85,0.85,5800,0.0,1.0
2002-08-01,0.89,0.95,0.85,0.89,27400,0.89,0.95,0.85,0.89,27400,0.0,1.0
2002-08-02,0.86,0.92,0.86,0.92,3600,0.86,0.92,0.86,0.92,3600,0.0,1.0
2002-08-05,0.85,0.85,0.85,0.85,1000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2002-08-06,0.9,0.94,0.9,0.92,19300,0.9,0.94,0.9,0.92,19300,0.0,1.0
2002-08-07,0.78,0.95,0.78,0.95,31600,0.78,0.95,0.78,0.95,31600,0.0,1.0
2002-08-08,0.79,0.9,0.78,0.8,46900,0.79,0.9,0.78,0.8,46900,0.0,1.0
2002-08-09,0.85,0.85,0.76,0.85,25700,0.85,0.85,0.76,0.85,25700,0.0,1.0
2002-08-12,0.8,0.9,0.8,0.85,22100,0.8,0.9,0.8,0.85,22100,0.0,1.0
2002-08-13,0.8,0.86,0.8,0.86,11400,0.8,0.86,0.8,0.86,11400,0.0,1.0
2002-08-14,0.85,0.89,0.8,0.89,20400,0.85,0.89,0.8,0.89,20400,0.0,1.0
2002-08-15,0.89,0.89,0.85,0.88,15900,0.89,0.89,0.85,0.88,15900,0.0,1.0
2002-08-16,0.85,0.89,0.85,0.89,12700,0.85,0.89,0.85,0.89,12700,0.0,1.0
2002-08-19,0.82,0.85,0.81,0.81,4300,0.82,0.85,0.81,0.81,4300,0.0,1.0
2002-08-20,0.89,0.89,0.89,0.89,400,0.89,0.89,0.89,0.89,400,0.0,1.0
2002-08-21,0.85,0.86,0.85,0.85,1500,0.85,0.86,0.85,0.85,1500,0.0,1.0
2002-08-22,0.8,0.84,0.8,0.81,81200,0.8,0.84,0.8,0.81,81200,0.0,1.0
2002-08-23,0.85,0.85,0.83,0.84,7500,0.85,0.85,0.83,0.84,7500,0.0,1.0
2002-08-26,0.84,0.89,0.83,0.85,6700,0.84,0.89,0.83,0.85,6700,0.0,1.0
2002-08-27,0.84,0.88,0.83,0.84,19600,0.84,0.88,0.83,0.84,19600,0.0,1.0
2002-08-28,0.87,0.87,0.83,0.83,24300,0.87,0.87,0.83,0.83,24300,0.0,1.0
2002-08-29,0.84,0.84,0.83,0.83,15000,0.84,0.84,0.83,0.83,15000,0.0,1.0
2002-08-30,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2002-09-03,0.88,0.88,0.81,0.81,30600,0.88,0.88,0.81,0.81,30600,0.0,1.0
2002-09-04,0.83,0.88,0.81,0.81,17200,0.83,0.88,0.81,0.81,17200,0.0,1.0
2002-09-05,0.81,0.87,0.81,0.82,26800,0.81,0.87,0.81,0.82,26800,0.0,1.0
2002-09-06,0.82,0.82,0.81,0.81,4300,0.82,0.82,0.81,0.81,4300,0.0,1.0
2002-09-09,0.88,0.88,0.82,0.85,23800,0.88,0.88,0.82,0.85,23800,0.0,1.0
2002-09-10,0.84,0.87,0.83,0.83,14900,0.84,0.87,0.83,0.83,14900,0.0,1.0
2002-09-11,0.85,0.88,0.84,0.84,8500,0.85,0.88,0.84,0.84,8500,0.0,1.0
2002-09-12,0.88,0.88,0.86,0.88,12700,0.88,0.88,0.86,0.88,12700,0.0,1.0
2002-09-13,0.87,0.87,0.86,0.87,6100,0.87,0.87,0.86,0.87,6100,0.0,1.0
2002-09-16,0.85,0.88,0.85,0.88,7800,0.85,0.88,0.85,0.88,7800,0.0,1.0
2002-09-17,0.84,0.86,0.84,0.86,7500,0.84,0.86,0.84,0.86,7500,0.0,1.0
2002-09-18,0.84,0.84,0.83,0.84,1500,0.84,0.84,0.83,0.84,1500,0.0,1.0
2002-09-19,0.83,0.86,0.83,0.85,11000,0.83,0.86,0.83,0.85,11000,0.0,1.0
2002-09-20,0.84,0.84,0.82,0.83,19400,0.84,0.84,0.82,0.83,19400,0.0,1.0
2002-09-23,0.83,0.83,0.82,0.82,3900,0.83,0.83,0.82,0.82,3900,0.0,1.0
2002-09-24,0.82,0.84,0.82,0.83,24600,0.82,0.84,0.82,0.83,24600,0.0,1.0
2002-09-25,0.83,0.83,0.82,0.82,14500,0.83,0.83,0.82,0.82,14500,0.0,1.0
2002-09-26,0.82,0.85,0.82,0.84,12800,0.82,0.85,0.82,0.84,12800,0.0,1.0
2002-09-27,0.82,0.83,0.82,0.82,11700,0.82,0.83,0.82,0.82,11700,0.0,1.0
2002-09-30,0.8,0.82,0.78,0.82,42300,0.8,0.82,0.78,0.82,42300,0.0,1.0
2002-10-01,0.8,0.83,0.8,0.8,8000,0.8,0.83,0.8,0.8,8000,0.0,1.0
2002-10-02,0.82,0.82,0.8,0.8,2600,0.82,0.82,0.8,0.8,2600,0.0,1.0
2002-10-03,0.8,0.81,0.8,0.81,8100,0.8,0.81,0.8,0.81,8100,0.0,1.0
2002-10-04,0.85,0.85,0.79,0.82,43000,0.85,0.85,0.79,0.82,43000,0.0,1.0
2002-10-07,0.8,0.82,0.8,0.82,6200,0.8,0.82,0.8,0.82,6200,0.0,1.0
2002-10-08,0.8,0.81,0.8,0.81,5500,0.8,0.81,0.8,0.81,5500,0.0,1.0
2002-10-09,0.8,0.82,0.78,0.82,30900,0.8,0.82,0.78,0.82,30900,0.0,1.0
2002-10-10,0.8,0.8,0.78,0.79,29400,0.8,0.8,0.78,0.79,29400,0.0,1.0
2002-10-11,0.78,0.79,0.78,0.79,2000,0.78,0.79,0.78,0.79,2000,0.0,1.0
2002-10-14,0.78,0.8,0.77,0.77,12100,0.78,0.8,0.77,0.77,12100,0.0,1.0
2002-10-15,0.78,0.78,0.78,0.78,8500,0.78,0.78,0.78,0.78,8500,0.0,1.0
2002-10-16,0.78,0.78,0.78,0.78,1200,0.78,0.78,0.78,0.78,1200,0.0,1.0
2002-10-17,0.8,0.8,0.78,0.78,18700,0.8,0.8,0.78,0.78,18700,0.0,1.0
2002-10-18,0.78,0.8,0.77,0.8,12700,0.78,0.8,0.77,0.8,12700,0.0,1.0
2002-10-21,0.8,0.8,0.76,0.78,56700,0.8,0.8,0.76,0.78,56700,0.0,1.0
2002-10-22,0.82,0.83,0.79,0.8,41100,0.82,0.83,0.79,0.8,41100,0.0,1.0
2002-10-23,0.85,0.86,0.83,0.83,18900,0.85,0.86,0.83,0.83,18900,0.0,1.0
2002-10-24,0.84,0.84,0.82,0.83,13200,0.84,0.84,0.82,0.83,13200,0.0,1.0
2002-10-25,0.8,0.84,0.8,0.8,46600,0.8,0.84,0.8,0.8,46600,0.0,1.0
2002-10-28,0.79,0.84,0.79,0.82,51500,0.79,0.84,0.79,0.82,51500,0.0,1.0
2002-10-29,0.8,0.8,0.79,0.79,13500,0.8,0.8,0.79,0.79,13500,0.0,1.0
2002-10-30,0.79,0.8,0.78,0.8,9100,0.79,0.8,0.78,0.8,9100,0.0,1.0
2002-10-31,0.81,0.81,0.79,0.8,6100,0.81,0.81,0.79,0.8,6100,0.0,1.0
2002-11-01,0.79,0.81,0.78,0.79,6200,0.79,0.81,0.78,0.79,6200,0.0,1.0
2002-11-04,0.8,0.81,0.8,0.8,21700,0.8,0.81,0.8,0.8,21700,0.0,1.0
2002-11-05,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-11-06,0.76,0.84,0.76,0.8,52500,0.76,0.84,0.76,0.8,52500,0.0,1.0
2002-11-07,0.81,0.85,0.76,0.76,49900,0.81,0.85,0.76,0.76,49900,0.0,1.0
2002-11-08,0.81,0.81,0.76,0.76,18500,0.81,0.81,0.76,0.76,18500,0.0,1.0
2002-11-11,0.79,0.8,0.76,0.76,12300,0.79,0.8,0.76,0.76,12300,0.0,1.0
2002-11-12,0.77,0.81,0.77,0.79,9600,0.77,0.81,0.77,0.79,9600,0.0,1.0
2002-11-13,0.8,0.81,0.77,0.77,55900,0.8,0.81,0.77,0.77,55900,0.0,1.0
2002-11-14,0.85,0.86,0.8,0.82,24700,0.85,0.86,0.8,0.82,24700,0.0,1.0
2002-11-15,0.85,0.86,0.8,0.86,25500,0.85,0.86,0.8,0.86,25500,0.0,1.0
2002-11-18,0.82,0.85,0.81,0.81,2500,0.82,0.85,0.81,0.81,2500,0.0,1.0
2002-11-19,0.82,0.87,0.82,0.83,4800,0.82,0.87,0.82,0.83,4800,0.0,1.0
2002-11-20,0.84,0.84,0.83,0.83,9100,0.84,0.84,0.83,0.83,9100,0.0,1.0
2002-11-21,0.89,0.89,0.85,0.89,5000,0.89,0.89,0.85,0.89,5000,0.0,1.0
2002-11-22,0.85,0.88,0.85,0.88,12900,0.85,0.88,0.85,0.88,12900,0.0,1.0
2002-11-25,0.89,0.89,0.85,0.85,34800,0.89,0.89,0.85,0.85,34800,0.0,1.0
2002-11-26,0.86,0.89,0.85,0.89,6900,0.86,0.89,0.85,0.89,6900,0.0,1.0
2002-11-27,0.86,0.89,0.85,0.89,7600,0.86,0.89,0.85,0.89,7600,0.0,1.0
2002-11-29,0.86,0.89,0.85,0.86,16900,0.86,0.89,0.85,0.86,16900,0.0,1.0
2002-12-02,0.86,0.9,0.86,0.89,33100,0.86,0.9,0.86,0.89,33100,0.0,1.0
2002-12-03,0.86,0.9,0.86,0.86,6900,0.86,0.9,0.86,0.86,6900,0.0,1.0
2002-12-04,0.86,0.9,0.86,0.87,16700,0.86,0.9,0.86,0.87,16700,0.0,1.0
2002-12-05,0.86,0.9,0.85,0.87,21700,0.86,0.9,0.85,0.87,21700,0.0,1.0
2002-12-06,0.9,0.9,0.86,0.88,18200,0.9,0.9,0.86,0.88,18200,0.0,1.0
2002-12-09,0.9,0.9,0.85,0.9,8900,0.9,0.9,0.85,0.9,8900,0.0,1.0
2002-12-10,0.85,0.9,0.84,0.9,11500,0.85,0.9,0.84,0.9,11500,0.0,1.0
2002-12-11,0.85,0.9,0.85,0.9,44900,0.85,0.9,0.85,0.9,44900,0.0,1.0
2002-12-12,0.86,0.89,0.86,0.88,7400,0.86,0.89,0.86,0.88,7400,0.0,1.0
2002-12-13,0.85,0.89,0.84,0.89,18200,0.85,0.89,0.84,0.89,18200,0.0,1.0
2002-12-16,0.85,0.87,0.84,0.87,74300,0.85,0.87,0.84,0.87,74300,0.0,1.0
2002-12-17,0.84,0.87,0.84,0.85,24300,0.84,0.87,0.84,0.85,24300,0.0,1.0
2002-12-18,0.85,0.89,0.84,0.85,13700,0.85,0.89,0.84,0.85,13700,0.0,1.0
2002-12-19,0.84,0.88,0.84,0.88,36400,0.84,0.88,0.84,0.88,36400,0.0,1.0
2002-12-20,0.85,0.88,0.85,0.85,8700,0.85,0.88,0.85,0.85,8700,0.0,1.0
2002-12-23,0.88,0.88,0.84,0.84,21400,0.88,0.88,0.84,0.84,21400,0.0,1.0
2002-12-24,0.87,0.88,0.87,0.87,2000,0.87,0.88,0.87,0.87,2000,0.0,1.0
2002-12-26,0.88,0.88,0.87,0.87,8600,0.88,0.88,0.87,0.87,8600,0.0,1.0
2002-12-27,0.89,0.89,0.89,0.89,2000,0.89,0.89,0.89,0.89,2000,0.0,1.0
2002-12-30,0.85,0.9,0.85,0.87,22400,0.85,0.9,0.85,0.87,22400,0.0,1.0
2002-12-31,0.84,0.87,0.84,0.84,29400,0.84,0.87,0.84,0.84,29400,0.0,1.0
2003-01-02,0.87,0.89,0.84,0.85,18800,0.87,0.89,0.84,0.85,18800,0.0,1.0
2003-01-03,0.88,0.9,0.84,0.9,4200,0.88,0.9,0.84,0.9,4200,0.0,1.0
2003-01-06,0.87,0.89,0.85,0.88,48900,0.87,0.89,0.85,0.88,48900,0.0,1.0
2003-01-07,0.89,0.89,0.87,0.89,6500,0.89,0.89,0.87,0.89,6500,0.0,1.0
2003-01-08,0.89,0.89,0.84,0.88,18700,0.89,0.89,0.84,0.88,18700,0.0,1.0
2003-01-09,0.89,0.9,0.87,0.87,8200,0.89,0.9,0.87,0.87,8200,0.0,1.0
2003-01-10,0.9,0.91,0.87,0.87,15700,0.9,0.91,0.87,0.87,15700,0.0,1.0
2003-01-13,0.9,0.96,0.9,0.93,18200,0.9,0.96,0.9,0.93,18200,0.0,1.0
2003-01-14,0.91,0.94,0.9,0.9,10700,0.91,0.94,0.9,0.9,10700,0.0,1.0
2003-01-15,0.9,0.96,0.9,0.9,16000,0.9,0.96,0.9,0.9,16000,0.0,1.0
2003-01-16,1.0,1.0,0.9,0.9,26900,1.0,1.0,0.9,0.9,26900,0.0,1.0
2003-01-17,1.0,1.0,0.99,1.0,23000,1.0,1.0,0.99,1.0,23000,0.0,1.0
2003-01-21,1.0,1.05,0.91,1.05,30100,1.0,1.05,0.91,1.05,30100,0.0,1.0
2003-01-22,0.91,0.99,0.91,0.99,33300,0.91,0.99,0.91,0.99,33300,0.0,1.0
2003-01-23,0.91,0.99,0.91,0.93,18600,0.91,0.99,0.91,0.93,18600,0.0,1.0
2003-01-24,0.99,0.99,0.91,0.94,11600,0.99,0.99,0.91,0.94,11600,0.0,1.0
2003-01-27,0.92,0.99,0.92,0.92,22000,0.92,0.99,0.92,0.92,22000,0.0,1.0
2003-01-28,1.0,1.05,0.92,0.92,15800,1.0,1.05,0.92,0.92,15800,0.0,1.0
2003-01-29,1.0,1.05,0.92,0.92,4800,1.0,1.05,0.92,0.92,4800,0.0,1.0
2003-01-30,0.91,0.96,0.91,0.95,14600,0.91,0.96,0.91,0.95,14600,0.0,1.0
2003-01-31,1.02,1.05,0.92,0.93,26600,1.02,1.05,0.92,0.93,26600,0.0,1.0
2003-02-03,0.99,1.05,0.92,1.02,42600,0.99,1.05,0.92,1.02,42600,0.0,1.0
2003-02-04,0.99,0.99,0.95,0.95,13200,0.99,0.99,0.95,0.95,13200,0.0,1.0
2003-02-05,1.0,1.05,1.0,1.0,16500,1.0,1.05,1.0,1.0,16500,0.0,1.0
2003-02-06,1.0,1.0,1.0,1.0,5100,1.0,1.0,1.0,1.0,5100,0.0,1.0
2003-02-07,0.98,1.04,0.98,1.0,20100,0.98,1.04,0.98,1.0,20100,0.0,1.0
2003-02-10,0.98,0.98,0.95,0.96,48200,0.98,0.98,0.95,0.96,48200,0.0,1.0
2003-02-11,0.96,0.96,0.95,0.95,4000,0.96,0.96,0.95,0.95,4000,0.0,1.0
2003-02-12,0.98,0.99,0.98,0.99,2100,0.98,0.99,0.98,0.99,2100,0.0,1.0
2003-02-13,0.93,0.99,0.93,0.99,12200,0.93,0.99,0.93,0.99,12200,0.0,1.0
2003-02-14,0.93,0.95,0.93,0.95,2200,0.93,0.95,0.93,0.95,2200,0.0,1.0
2003-02-18,0.93,0.93,0.93,0.93,1100,0.93,0.93,0.93,0.93,1100,0.0,1.0
2003-02-19,0.9,0.9,0.88,0.88,19000,0.9,0.9,0.88,0.88,19000,0.0,1.0
2003-02-20,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2003-02-21,0.87,0.9,0.87,0.9,8100,0.87,0.9,0.87,0.9,8100,0.0,1.0
2003-02-24,0.87,0.87,0.87,0.87,1300,0.87,0.87,0.87,0.87,1300,0.0,1.0
2003-02-25,0.93,0.94,0.88,0.94,1200,0.93,0.94,0.88,0.94,1200,0.0,1.0
2003-02-26,0.89,0.9,0.89,0.9,3400,0.89,0.9,0.89,0.9,3400,0.0,1.0
2003-02-27,0.9,0.93,0.9,0.92,2400,0.9,0.93,0.9,0.92,2400,0.0,1.0
2003-02-28,0.9,0.9,0.9,0.9,500,0.9,0.9,0.9,0.9,500,0.0,1.0
2003-03-03,0.9,0.94,0.9,0.9,9900,0.9,0.94,0.9,0.9,9900,0.0,1.0
2003-03-04,0.9,0.9,0.9,0.9,1000,0.9,0.9,0.9,0.9,1000,0.0,1.0
2003-03-05,0.96,0.96,0.9,0.9,20700,0.96,0.96,0.9,0.9,20700,0.0,1.0
2003-03-06,0.91,0.91,0.91,0.91,1000,0.91,0.91,0.91,0.91,1000,0.0,1.0
2003-03-07,0.91,0.91,0.9,0.91,4900,0.91,0.91,0.9,0.91,4900,0.0,1.0
2003-03-10,0.9,0.9,0.9,0.9,4300,0.9,0.9,0.9,0.9,4300,0.0,1.0
2003-03-11,0.9,0.96,0.9,0.95,5400,0.9,0.96,0.9,0.95,5400,0.0,1.0
2003-03-12,0.88,0.92,0.88,0.9,13900,0.88,0.92,0.88,0.9,13900,0.0,1.0
2003-03-13,0.88,0.93,0.88,0.93,41500,0.88,0.93,0.88,0.93,41500,0.0,1.0
2003-03-14,0.95,0.95,0.92,0.94,30100,0.95,0.95,0.92,0.94,30100,0.0,1.0
2003-03-17,0.95,0.97,0.9,0.95,8200,0.95,0.97,0.9,0.95,8200,0.0,1.0
2003-03-18,1.0,1.0,0.92,0.92,119900,1.0,1.0,0.92,0.92,119900,0.0,1.0
2003-03-19,0.92,0.95,0.91,0.94,29000,0.92,0.95,0.91,0.94,29000,0.0,1.0
2003-03-20,0.92,0.92,0.92,0.92,2000,0.92,0.92,0.92,0.92,2000,0.0,1.0
2003-03-21,0.92,0.94,0.92,0.93,29600,0.92,0.94,0.92,0.93,29600,0.0,1.0
2003-03-24,0.91,0.92,0.91,0.91,7300,0.91,0.92,0.91,0.91,7300,0.0,1.0
2003-03-25,0.92,0.95,0.91,0.91,22300,0.92,0.95,0.91,0.91,22300,0.0,1.0
2003-03-26,0.94,0.94,0.93,0.94,23100,0.94,0.94,0.93,0.94,23100,0.0,1.0
2003-03-27,0.96,0.98,0.96,0.97,4600,0.96,0.98,0.96,0.97,4600,0.0,1.0
2003-03-28,1.07,1.1,0.98,0.98,170300,1.07,1.1,0.98,0.98,170300,0.0,1.0
2003-03-31,1.71,1.71,1.08,1.15,792200,1.71,1.71,1.08,1.15,792200,0.0,1.0
2003-04-01,1.7,2.05,1.35,2.05,1020100,1.7,2.05,1.35,2.05,1020100,0.0,1.0
2003-04-02,1.5,1.7,1.46,1.7,384600,1.5,1.7,1.46,1.7,384600,0.0,1.0
2003-04-03,1.53,1.59,1.48,1.48,308800,1.53,1.59,1.48,1.48,308800,0.0,1.0
2003-04-04,1.46,1.59,1.4,1.58,193400,1.46,1.59,1.4,1.58,193400,0.0,1.0
2003-04-07,1.5,1.59,1.46,1.53,146300,1.5,1.59,1.46,1.53,146300,0.0,1.0
2003-04-08,1.6,1.6,1.46,1.56,229600,1.6,1.6,1.46,1.56,229600,0.0,1.0
2003-04-09,2.07,2.08,1.59,1.6,1190200,2.07,2.08,1.59,1.6,1190200,0.0,1.0
2003-04-10,1.88,2.19,1.78,2.06,1093400,1.88,2.19,1.78,2.06,1093400,0.0,1.0
2003-04-11,1.85,1.98,1.7,1.98,421400,1.85,1.98,1.7,1.98,421400,0.0,1.0
2003-04-14,2.07,2.15,1.88,1.88,708200,2.07,2.15,1.88,1.88,708200,0.0,1.0
2003-04-15,2.47,2.49,2.07,2.09,1439100,2.47,2.49,2.07,2.09,1439100,0.0,1.0
2003-04-16,2.37,2.75,2.25,2.5,2022000,2.37,2.75,2.25,2.5,2022000,0.0,1.0
2003-04-17,2.2,2.41,1.9,2.32,970700,2.2,2.41,1.9,2.32,970700,0.0,1.0
2003-04-21,2.69,2.7,2.26,2.35,1598600,2.69,2.7,2.26,2.35,1598600,0.0,1.0
2003-04-22,2.5,2.74,2.48,2.73,878600,2.5,2.74,2.48,2.73,878600,0.0,1.0
2003-04-23,2.57,2.65,2.33,2.5,831000,2.57,2.65,2.33,2.5,831000,0.0,1.0
2003-04-24,2.95,2.98,2.6,2.6,2108900,2.95,2.98,2.6,2.6,2108900,0.0,1.0
2003-04-25,3.1,3.15,2.76,2.99,1612900,3.1,3.15,2.76,2.99,1612900,0.0,1.0
2003-04-28,2.78,3.2,2.78,3.1,1696800,2.78,3.2,2.78,3.1,1696800,0.0,1.0
2003-04-29,2.42,2.85,2.29,2.84,1839900,2.42,2.85,2.29,2.84,1839900,0.0,1.0
2003-04-30,2.1,2.4,2.01,2.25,1519800,2.1,2.4,2.01,2.25,1519800,0.0,1.0
2003-05-01,2.33,2.39,2.05,2.06,837800,2.33,2.39,2.05,2.06,837800,0.0,1.0
2003-05-02,2.33,2.45,2.21,2.35,543900,2.33,2.45,2.21,2.35,543900,0.0,1.0
2003-05-05,2.19,2.38,2.0,2.33,468100,2.19,2.38,2.0,2.33,468100,0.0,1.0
2003-05-06,2.09,2.17,1.99,2.15,774700,2.09,2.17,1.99,2.15,774700,0.0,1.0
2003-05-07,2.13,2.2,2.0,2.05,428600,2.13,2.2,2.0,2.05,428600,0.0,1.0
2003-05-08,2.53,2.6,2.13,2.18,1354700,2.53,2.6,2.13,2.18,1354700,0.0,1.0
2003-05-09,2.35,2.74,2.25,2.61,733600,2.35,2.74,2.25,2.61,733600,0.0,1.0
2003-05-12,2.3,2.35,2.24,2.35,307900,2.3,2.35,2.24,2.35,307900,0.0,1.0
2003-05-13,2.25,2.35,2.24,2.29,226100,2.25,2.35,2.24,2.29,226100,0.0,1.0
2003-05-14,2.19,2.25,2.11,2.21,343600,2.19,2.25,2.11,2.21,343600,0.0,1.0
2003-05-15,2.11,2.24,2.1,2.24,228800,2.11,2.24,2.1,2.24,228800,0.0,1.0
2003-05-16,2.23,2.28,2.09,2.1,300300,2.23,2.28,2.09,2.1,300300,0.0,1.0
2003-05-19,2.11,2.29,2.1,2.23,304500,2.11,2.29,2.1,2.23,304500,0.0,1.0
2003-05-20,2.12,2.25,2.1,2.22,251600,2.12,2.25,2.1,2.22,251600,0.0,1.0
2003-05-21,2.13,2.18,2.1,2.17,119000,2.13,2.18,2.1,2.17,119000,0.0,1.0
2003-05-22,2.15,2.16,2.1,2.11,90700,2.15,2.16,2.1,2.11,90700,0.0,1.0
2003-05-23,2.26,2.34,2.12,2.17,361300,2.26,2.34,2.12,2.17,361300,0.0,1.0
2003-05-27,2.19,2.35,2.16,2.3,385300,2.19,2.35,2.16,2.3,385300,0.0,1.0
2003-05-28,2.3,2.3,2.19,2.24,248900,2.3,2.3,2.19,2.24,248900,0.0,1.0
2003-05-29,2.53,2.56,2.3,2.3,1038600,2.53,2.56,2.3,2.3,1038600,0.0,1.0
2003-05-30,2.44,2.7,2.4,2.6,600700,2.44,2.7,2.4,2.6,600700,0.0,1.0
2003-06-02,2.25,2.4,2.2,2.4,446400,2.25,2.4,2.2,2.4,446400,0.0,1.0
2003-06-03,2.27,2.35,2.16,2.3,270000,2.27,2.35,2.16,2.3,270000,0.0,1.0
2003-06-04,2.22,2.31,2.18,2.31,122700,2.22,2.31,2.18,2.31,122700,0.0,1.0
2003-06-05,2.2,2.25,2.15,2.18,214500,2.2,2.25,2.15,2.18,214500,0.0,1.0
2003-06-06,2.24,2.28,2.2,2.25,118700,2.24,2.28,2.2,2.25,118700,0.0,1.0
2003-06-09,2.2,2.28,2.15,2.27,119600,2.2,2.28,2.15,2.27,119600,0.0,1.0
2003-06-10,2.12,2.23,2.11,2.11,159400,2.12,2.23,2.11,2.11,159400,0.0,1.0
2003-06-11,2.08,2.14,2.0,2.12,296900,2.08,2.14,2.0,2.12,296900,0.0,1.0
2003-06-12,2.12,2.15,2.06,2.09,154100,2.12,2.15,2.06,2.09,154100,0.0,1.0
2003-06-13,2.08,2.17,2.07,2.08,123100,2.08,2.17,2.07,2.08,123100,0.0,1.0
2003-06-16,2.02,2.08,1.91,2.08,231300,2.02,2.08,1.91,2.08,231300,0.0,1.0
2003-06-17,1.96,2.0,1.9,1.95,168100,1.96,2.0,1.9,1.95,168100,0.0,1.0
2003-06-18,1.88,1.95,1.82,1.82,195600,1.88,1.95,1.82,1.82,195600,0.0,1.0
2003-06-19,1.75,1.87,1.73,1.84,273900,1.75,1.87,1.73,1.84,273900,0.0,1.0
2003-06-20,1.73,1.8,1.7,1.73,146600,1.73,1.8,1.7,1.73,146600,0.0,1.0
2003-06-23,1.57,1.72,1.53,1.72,227800,1.57,1.72,1.53,1.72,227800,0.0,1.0
2003-06-24,1.8,1.8,1.52,1.53,212000,1.8,1.8,1.52,1.53,212000,0.0,1.0
2003-06-25,1.71,1.9,1.7,1.9,134600,1.71,1.9,1.7,1.9,134600,0.0,1.0
2003-06-26,1.73,1.8,1.65,1.71,57100,1.73,1.8,1.65,1.71,57100,0.0,1.0
2003-06-27,1.68,1.72,1.66,1.68,52200,1.68,1.72,1.66,1.68,52200,0.0,1.0
2003-06-30,1.78,1.8,1.66,1.68,58500,1.78,1.8,1.66,1.68,58500,0.0,1.0
2003-07-01,1.71,1.8,1.7,1.8,48000,1.71,1.8,1.7,1.8,48000,0.0,1.0
2003-07-02,1.75,1.78,1.71,1.78,54500,1.75,1.78,1.71,1.78,54500,0.0,1.0
2003-07-03,1.78,1.78,1.71,1.75,37200,1.78,1.78,1.71,1.75,37200,0.0,1.0
2003-07-07,1.81,1.85,1.72,1.75,61500,1.81,1.85,1.72,1.75,61500,0.0,1.0
2003-07-08,1.85,1.85,1.8,1.84,61500,1.85,1.85,1.8,1.84,61500,0.0,1.0
2003-07-09,1.89,1.9,1.81,1.85,128000,1.89,1.9,1.81,1.85,128000,0.0,1.0
2003-07-10,1.94,1.95,1.82,1.95,106400,1.94,1.95,1.82,1.95,106400,0.0,1.0
2003-07-11,1.9,1.95,1.88,1.94,71300,1.9,1.95,1.88,1.94,71300,0.0,1.0
2003-07-14,1.86,1.95,1.82,1.91,104900,1.86,1.95,1.82,1.91,104900,0.0,1.0
2003-07-15,1.82,1.88,1.81,1.85,51800,1.82,1.88,1.81,1.85,51800,0.0,1.0
2003-07-16,1.82,1.9,1.78,1.82,141700,1.82,1.9,1.78,1.82,141700,0.0,1.0
2003-07-17,1.81,1.87,1.77,1.87,49200,1.81,1.87,1.77,1.87,49200,0.0,1.0
2003-07-18,1.85,1.88,1.75,1.81,20200,1.85,1.88,1.75,1.81,20200,0.0,1.0
2003-07-21,1.84,1.84,1.77,1.84,14600,1.84,1.84,1.77,1.84,14600,0.0,1.0
2003-07-22,1.83,1.85,1.78,1.85,41700,1.83,1.85,1.78,1.85,41700,0.0,1.0
2003-07-23,1.84,1.85,1.76,1.8,52200,1.84,1.85,1.76,1.8,52200,0.0,1.0
2003-07-24,1.85,1.85,1.78,1.8,52800,1.85,1.85,1.78,1.8,52800,0.0,1.0
2003-07-25,1.83,1.85,1.8,1.85,38800,1.83,1.85,1.8,1.85,38800,0.0,1.0
2003-07-28,1.81,1.85,1.8,1.81,29200,1.81,1.85,1.8,1.81,29200,0.0,1.0
2003-07-29,1.85,1.85,1.8,1.82,51100,1.85,1.85,1.8,1.82,51100,0.0,1.0
2003-07-30,1.84,1.87,1.82,1.87,8300,1.84,1.87,1.82,1.87,8300,0.0,1.0
2003-07-31,1.65,1.98,1.65,1.86,333400,1.65,1.98,1.65,1.86,333400,0.0,1.0
2003-08-01,1.61,1.67,1.51,1.6,287000,1.61,1.67,1.51,1.6,287000,0.0,1.0
2003-08-04,1.53,1.6,1.51,1.56,71400,1.53,1.6,1.51,1.56,71400,0.0,1.0
2003-08-05,1.55,1.58,1.51,1.57,140000,1.55,1.58,1.51,1.57,140000,0.0,1.0
2003-08-06,1.47,1.58,1.4,1.55,144300,1.47,1.58,1.4,1.55,144300,0.0,1.0
2003-08-07,1.37,1.47,1.16,1.47,243200,1.37,1.47,1.16,1.47,243200,0.0,1.0
2003-08-08,1.33,1.36,1.3,1.34,48300,1.33,1.36,1.3,1.34,48300,0.0,1.0
2003-08-11,1.36,1.4,1.33,1.35,42400,1.36,1.4,1.33,1.35,42400,0.0,1.0
2003-08-12,1.39,1.4,1.33,1.34,25600,1.39,1.4,1.33,1.34,25600,0.0,1.0
2003-08-13,1.57,1.59,1.4,1.4,108900,1.57,1.59,1.4,1.4,108900,0.0,1.0
2003-08-14,1.52,1.57,1.51,1.57,47300,1.52,1.57,1.51,1.57,47300,0.0,1.0
2003-08-15,1.54,1.54,1.54,1.54,1200,1.54,1.54,1.54,1.54,1200,0.0,1.0
2003-08-18,1.5,1.57,1.45,1.56,69700,1.5,1.57,1.45,1.56,69700,0.0,1.0
2003-08-19,1.5,1.51,1.43,1.45,54300,1.5,1.51,1.43,1.45,54300,0.0,1.0
2003-08-20,1.49,1.5,1.45,1.46,59100,1.49,1.5,1.45,1.46,59100,0.0,1.0
2003-08-21,1.55,1.58,1.5,1.54,63800,1.55,1.58,1.5,1.54,63800,0.0,1.0
2003-08-22,1.57,1.57,1.5,1.54,47600,1.57,1.57,1.5,1.54,47600,0.0,1.0
2003-08-25,1.54,1.57,1.53,1.55,32200,1.54,1.57,1.53,1.55,32200,0.0,1.0
2003-08-26,1.58,1.59,1.51,1.59,49600,1.58,1.59,1.51,1.59,49600,0.0,1.0
2003-08-27,1.62,1.65,1.57,1.58,78400,1.62,1.65,1.57,1.58,78400,0.0,1.0
2003-08-28,1.69,1.7,1.59,1.59,37800,1.69,1.7,1.59,1.59,37800,0.0,1.0
2003-08-29,1.73,1.76,1.64,1.64,83500,1.73,1.76,1.64,1.64,83500,0.0,1.0
2003-09-02,1.75,1.77,1.7,1.77,55900,1.75,1.77,1.7,1.77,55900,0.0,1.0
2003-09-03,1.75,1.78,1.7,1.75,48200,1.75,1.78,1.7,1.75,48200,0.0,1.0
2003-09-04,1.7,1.75,1.7,1.71,76600,1.7,1.75,1.7,1.71,76600,0.0,1.0
2003-09-05,1.68,1.71,1.64,1.71,34000,1.68,1.71,1.64,1.71,34000,0.0,1.0
2003-09-08,1.87,1.88,1.63,1.69,151600,1.87,1.88,1.63,1.69,151600,0.0,1.0
2003-09-09,1.8,1.92,1.77,1.91,225200,1.8,1.92,1.77,1.91,225200,0.0,1.0
2003-09-10,1.71,1.8,1.71,1.8,108500,1.71,1.8,1.71,1.8,108500,0.0,1.0
2003-09-11,1.77,1.8,1.71,1.71,57500,1.77,1.8,1.71,1.71,57500,0.0,1.0
2003-09-12,1.79,1.8,1.74,1.77,24400,1.79,1.8,1.74,1.77,24400,0.0,1.0
2003-09-15,1.83,1.88,1.8,1.83,80600,1.83,1.88,1.8,1.83,80600,0.0,1.0
2003-09-16,1.79,1.86,1.79,1.85,59300,1.79,1.86,1.79,1.85,59300,0.0,1.0
2003-09-17,1.82,1.85,1.76,1.77,39600,1.82,1.85,1.76,1.77,39600,0.0,1.0
2003-09-18,1.8,1.85,1.8,1.83,43900,1.8,1.85,1.8,1.83,43900,0.0,1.0
2003-09-19,1.8,1.85,1.75,1.82,56600,1.8,1.85,1.75,1.82,56600,0.0,1.0
2003-09-22,1.78,1.82,1.72,1.81,37600,1.78,1.82,1.72,1.81,37600,0.0,1.0
2003-09-23,1.75,1.79,1.75,1.78,39800,1.75,1.79,1.75,1.78,39800,0.0,1.0
2003-09-24,1.71,1.79,1.7,1.76,56500,1.71,1.79,1.7,1.76,56500,0.0,1.0
2003-09-25,1.72,1.75,1.7,1.71,57400,1.72,1.75,1.7,1.71,57400,0.0,1.0
2003-09-26,1.63,1.68,1.6,1.62,101500,1.63,1.68,1.6,1.62,101500,0.0,1.0
2003-09-29,1.66,1.68,1.6,1.62,42400,1.66,1.68,1.6,1.62,42400,0.0,1.0
2003-09-30,1.68,1.7,1.63,1.63,14800,1.68,1.7,1.63,1.63,14800,0.0,1.0
2003-10-01,1.69,1.7,1.63,1.68,48100,1.69,1.7,1.63,1.68,48100,0.0,1.0
2003-10-02,1.65,1.65,1.61,1.61,23800,1.65,1.65,1.61,1.61,23800,0.0,1.0
2003-10-03,1.62,1.65,1.6,1.62,41400,1.62,1.65,1.6,1.62,41400,0.0,1.0
2003-10-06,1.62,1.65,1.62,1.62,5500,1.62,1.65,1.62,1.62,5500,0.0,1.0
2003-10-07,1.68,1.68,1.63,1.65,30800,1.68,1.68,1.63,1.65,30800,0.0,1.0
2003-10-08,1.66,1.68,1.61,1.68,37000,1.66,1.68,1.61,1.68,37000,0.0,1.0
2003-10-09,1.65,1.69,1.62,1.67,87900,1.65,1.69,1.62,1.67,87900,0.0,1.0
2003-10-10,1.62,1.67,1.6,1.67,66400,1.62,1.67,1.6,1.67,66400,0.0,1.0
2003-10-13,1.71,1.72,1.6,1.66,81000,1.71,1.72,1.6,1.66,81000,0.0,1.0
2003-10-14,1.96,1.98,1.72,1.72,388200,1.96,1.98,1.72,1.72,388200,0.0,1.0
2003-10-15,1.93,2.0,1.93,1.98,229600,1.93,2.0,1.93,1.98,229600,0.0,1.0
2003-10-16,1.99,2.0,1.94,1.95,110700,1.99,2.0,1.94,1.95,110700,0.0,1.0
2003-10-17,2.05,2.13,1.98,2.0,169400,2.05,2.13,1.98,2.0,169400,0.0,1.0
2003-10-20,2.12,2.15,2.06,2.15,260700,2.12,2.15,2.06,2.15,260700,0.0,1.0
2003-10-21,2.14,2.15,2.09,2.15,123400,2.14,2.15,2.09,2.15,123400,0.0,1.0
2003-10-22,2.09,2.15,2.03,2.14,111500,2.09,2.15,2.03,2.14,111500,0.0,1.0
2003-10-23,1.98,2.05,1.95,2.05,83500,1.98,2.05,1.95,2.05,83500,0.0,1.0
2003-10-24,1.89,1.96,1.85,1.96,82600,1.89,1.96,1.85,1.96,82600,0.0,1.0
2003-10-27,1.89,1.89,1.77,1.79,93300,1.89,1.89,1.77,1.79,93300,0.0,1.0
2003-10-28,1.88,1.92,1.85,1.86,77600,1.88,1.92,1.85,1.86,77600,0.0,1.0
2003-10-29,1.92,1.94,1.89,1.9,62400,1.92,1.94,1.89,1.9,62400,0.0,1.0
2003-10-30,2.08,2.09,1.99,2.09,381300,2.08,2.09,1.99,2.09,381300,0.0,1.0
2003-10-31,2.22,2.25,2.08,2.1,229600,2.22,2.25,2.08,2.1,229600,0.0,1.0
2003-11-03,2.25,2.3,2.22,2.27,206300,2.25,2.3,2.22,2.27,206300,0.0,1.0
2003-11-04,2.17,2.29,2.15,2.27,102600,2.17,2.29,2.15,2.27,102600,0.0,1.0
2003-11-05,2.1,2.19,2.06,2.17,66900,2.1,2.19,2.06,2.17,66900,0.0,1.0
2003-11-06,2.15,2.15,2.1,2.11,64500,2.15,2.15,2.1,2.11,64500,0.0,1.0
2003-11-07,2.1,2.15,2.06,2.1,74400,2.1,2.15,2.06,2.1,74400,0.0,1.0
2003-11-10,2.25,2.28,2.12,2.12,183200,2.25,2.28,2.12,2.12,183200,0.0,1.0
2003-11-11,2.22,2.29,2.16,2.29,82500,2.22,2.29,2.16,2.29,82500,0.0,1.0
2003-11-12,2.17,2.25,2.15,2.24,59500,2.17,2.25,2.15,2.24,59500,0.0,1.0
2003-11-13,2.14,2.22,2.12,2.17,51600,2.14,2.22,2.12,2.17,51600,0.0,1.0
2003-11-14,2.05,2.15,2.03,2.11,114400,2.05,2.15,2.03,2.11,114400,0.0,1.0
2003-11-17,2.07,2.09,2.03,2.09,30800,2.07,2.09,2.03,2.09,30800,0.0,1.0
2003-11-18,2.15,2.18,2.1,2.1,50800,2.15,2.18,2.1,2.1,50800,0.0,1.0
2003-11-19,2.1,2.16,2.08,2.08,62700,2.1,2.16,2.08,2.08,62700,0.0,1.0
2003-11-20,2.1,2.15,2.09,2.15,23600,2.1,2.15,2.09,2.15,23600,0.0,1.0
2003-11-21,2.04,2.11,2.04,2.11,21400,2.04,2.11,2.04,2.11,21400,0.0,1.0
2003-11-24,2.06,2.12,2.01,2.05,36500,2.06,2.12,2.01,2.05,36500,0.0,1.0
2003-11-25,2.03,2.11,2.02,2.1,31500,2.03,2.11,2.02,2.1,31500,0.0,1.0
2003-11-26,2.11,2.11,2.0,2.02,79300,2.11,2.11,2.0,2.02,79300,0.0,1.0
2003-11-28,2.05,2.09,2.03,2.07,31800,2.05,2.09,2.03,2.07,31800,0.0,1.0
2003-12-01,2.03,2.05,2.01,2.02,88600,2.03,2.05,2.01,2.02,88600,0.0,1.0
2003-12-02,2.04,2.05,2.01,2.03,62500,2.04,2.05,2.01,2.03,62500,0.0,1.0
2003-12-03,2.04,2.07,2.02,2.02,59500,2.04,2.07,2.02,2.02,59500,0.0,1.0
2003-12-04,2.03,2.05,2.0,2.04,57700,2.03,2.05,2.0,2.04,57700,0.0,1.0
2003-12-05,2.23,2.24,2.03,2.03,325800,2.23,2.24,2.03,2.03,325800,0.0,1.0
2003-12-08,2.42,2.48,2.28,2.28,517600,2.42,2.48,2.28,2.28,517600,0.0,1.0
2003-12-09,2.3,2.5,2.29,2.5,274600,2.3,2.5,2.29,2.5,274600,0.0,1.0
2003-12-10,2.13,2.35,2.07,2.31,226800,2.13,2.35,2.07,2.31,226800,0.0,1.0
2003-12-11,2.27,2.27,2.13,2.15,142100,2.27,2.27,2.13,2.15,142100,0.0,1.0
2003-12-12,2.29,2.32,2.22,2.3,106600,2.29,2.32,2.22,2.3,106600,0.0,1.0
2003-12-15,2.32,2.39,2.3,2.38,182700,2.32,2.39,2.3,2.38,182700,0.0,1.0
2003-12-16,2.25,2.37,2.19,2.31,65000,2.25,2.37,2.19,2.31,65000,0.0,1.0
2003-12-17,2.49,2.55,2.3,2.3,707500,2.49,2.55,2.3,2.3,707500,0.0,1.0
2003-12-18,2.43,2.55,2.4,2.54,263600,2.43,2.55,2.4,2.54,263600,0.0,1.0
2003-12-19,2.37,2.48,2.3,2.45,83400,2.37,2.48,2.3,2.45,83400,0.0,1.0
2003-12-22,2.34,2.38,2.29,2.38,101000,2.34,2.38,2.29,2.38,101000,0.0,1.0
2003-12-23,2.28,2.32,2.25,2.3,130000,2.28,2.32,2.25,2.3,130000,0.0,1.0
2003-12-24,2.34,2.35,2.26,2.3,49200,2.34,2.35,2.26,2.3,49200,0.0,1.0
2003-12-26,2.32,2.35,2.29,2.29,41200,2.32,2.35,2.29,2.29,41200,0.0,1.0
2003-12-29,2.4,2.43,2.33,2.42,119900,2.4,2.43,2.33,2.42,119900,0.0,1.0
2003-12-30,2.39,2.43,2.34,2.43,72300,2.39,2.43,2.34,2.43,72300,0.0,1.0
2003-12-31,2.33,2.42,2.32,2.42,108300,2.33,2.42,2.32,2.42,108300,0.0,1.0
2004-01-02,2.23,2.37,2.17,2.37,151700,2.23,2.37,2.17,2.37,151700,0.0,1.0
2004-01-05,2.39,2.41,2.15,2.3,254500,2.39,2.41,2.15,2.3,254500,0.0,1.0
2004-01-06,2.38,2.4,2.31,2.38,73600,2.38,2.4,2.31,2.38,73600,0.0,1.0
2004-01-07,2.34,2.38,2.26,2.36,43800,2.34,2.38,2.26,2.36,43800,0.0,1.0
2004-01-08,2.34,2.4,2.27,2.4,78800,2.34,2.4,2.27,2.4,78800,0.0,1.0
2004-01-09,2.27,2.34,2.22,2.34,79000,2.27,2.34,2.22,2.34,79000,0.0,1.0
2004-01-12,2.3,2.34,2.25,2.27,98900,2.3,2.34,2.25,2.27,98900,0.0,1.0
2004-01-13,2.22,2.33,2.22,2.29,68900,2.22,2.33,2.22,2.29,68900,0.0,1.0
2004-01-14,2.29,2.3,2.13,2.21,292400,2.29,2.3,2.13,2.21,292400,0.0,1.0
2004-01-15,2.32,2.35,2.3,2.3,106500,2.32,2.35,2.3,2.3,106500,0.0,1.0
2004-01-16,2.33,2.35,2.33,2.35,68500,2.33,2.35,2.33,2.35,68500,0.0,1.0
2004-01-20,2.33,2.38,2.31,2.34,190400,2.33,2.38,2.31,2.34,190400,0.0,1.0
2004-01-21,2.32,2.35,2.3,2.35,133400,2.32,2.35,2.3,2.35,133400,0.0,1.0
2004-01-22,2.25,2.29,2.23,2.25,77300,2.25,2.29,2.23,2.25,77300,0.0,1.0
2004-01-23,2.3,2.34,2.24,2.24,69500,2.3,2.34,2.24,2.24,69500,0.0,1.0
2004-01-26,2.47,2.53,2.33,2.34,427000,2.47,2.53,2.33,2.34,427000,0.0,1.0
2004-01-27,2.55,2.6,2.48,2.51,429100,2.55,2.6,2.48,2.51,429100,0.0,1.0
2004-01-28,2.49,2.72,2.42,2.55,560500,2.49,2.72,2.42,2.55,560500,0.0,1.0
2004-01-29,2.44,2.58,2.35,2.5,238200,2.44,2.58,2.35,2.5,238200,0.0,1.0
2004-01-30,2.47,2.54,2.37,2.41,84700,2.47,2.54,2.37,2.41,84700,0.0,1.0
2004-02-02,2.5,2.56,2.45,2.51,175400,2.5,2.56,2.45,2.51,175400,0.0,1.0
2004-02-03,2.5,2.57,2.5,2.51,161400,2.5,2.57,2.5,2.51,161400,0.0,1.0
2004-02-04,2.5,2.56,2.5,2.55,91700,2.5,2.56,2.5,2.55,91700,0.0,1.0
2004-02-05,2.71,2.74,2.52,2.57,586300,2.71,2.74,2.52,2.57,586300,0.0,1.0
2004-02-06,2.87,2.93,2.75,2.75,737700,2.87,2.93,2.75,2.75,737700,0.0,1.0
2004-02-09,2.69,2.94,2.62,2.9,309100,2.69,2.94,2.62,2.9,309100,0.0,1.0
2004-02-10,2.64,2.74,2.64,2.7,87800,2.64,2.74,2.64,2.7,87800,0.0,1.0
2004-02-11,2.78,2.85,2.64,2.64,111100,2.78,2.85,2.64,2.64,111100,0.0,1.0
2004-02-12,2.7,2.79,2.61,2.78,101700,2.7,2.79,2.61,2.78,101700,0.0,1.0
2004-02-13,2.6,2.7,2.55,2.65,145100,2.6,2.7,2.55,2.65,145100,0.0,1.0
2004-02-17,2.6,2.67,2.53,2.65,113100,2.6,2.67,2.53,2.65,113100,0.0,1.0
2004-02-18,2.5,2.63,2.45,2.63,142300,2.5,2.63,2.45,2.63,142300,0.0,1.0
2004-02-19,2.38,2.5,2.36,2.5,161500,2.38,2.5,2.36,2.5,161500,0.0,1.0
2004-02-20,2.45,2.45,2.28,2.4,139100,2.45,2.45,2.28,2.4,139100,0.0,1.0
2004-02-23,2.45,2.57,2.39,2.45,183300,2.45,2.57,2.39,2.45,183300,0.0,1.0
2004-02-24,2.6,2.6,2.4,2.45,290200,2.6,2.6,2.4,2.45,290200,0.0,1.0
2004-02-25,2.7,2.72,2.6,2.64,208300,2.7,2.72,2.6,2.64,208300,0.0,1.0
2004-02-26,2.65,2.68,2.23,2.68,59800,2.65,2.68,2.23,2.68,59800,0.0,1.0
2004-02-27,2.66,2.68,2.61,2.61,51700,2.66,2.68,2.61,2.61,51700,0.0,1.0
2004-03-01,2.54,2.66,2.52,2.65,140400,2.54,2.66,2.52,2.65,140400,0.0,1.0
2004-03-02,2.36,2.57,2.3,2.55,325800,2.36,2.57,2.3,2.55,325800,0.0,1.0
2004-03-03,2.28,2.38,2.18,2.35,191600,2.28,2.38,2.18,2.35,191600,0.0,1.0
2004-03-04,2.32,2.34,2.27,2.28,96400,2.32,2.34,2.27,2.28,96400,0.0,1.0
2004-03-05,2.29,2.39,2.26,2.32,98800,2.29,2.39,2.26,2.32,98800,0.0,1.0
2004-03-08,2.31,2.38,2.3,2.34,113600,2.31,2.38,2.3,2.34,113600,0.0,1.0
2004-03-09,2.36,2.38,2.31,2.31,94500,2.36,2.38,2.31,2.31,94500,0.0,1.0
2004-03-10,2.21,2.38,2.19,2.37,112100,2.21,2.38,2.19,2.37,112100,0.0,1.0
2004-03-11,2.07,2.15,2.01,2.15,248600,2.07,2.15,2.01,2.15,248600,0.0,1.0
2004-03-12,2.1,2.12,2.01,2.01,96600,2.1,2.12,2.01,2.01,96600,0.0,1.0
2004-03-15,2.08,2.12,2.0,2.08,99000,2.08,2.12,2.0,2.08,99000,0.0,1.0
2004-03-16,2.08,2.14,2.06,2.1,56600,2.08,2.14,2.06,2.1,56600,0.0,1.0
2004-03-17,2.18,2.18,2.06,2.1,66800,2.18,2.18,2.06,2.1,66800,0.0,1.0
2004-03-18,2.16,2.21,2.15,2.2,59900,2.16,2.21,2.15,2.2,59900,0.0,1.0
2004-03-19,2.13,2.24,2.09,2.15,61300,2.13,2.24,2.09,2.15,61300,0.0,1.0
2004-03-22,2.06,2.11,2.05,2.1,73700,2.06,2.11,2.05,2.1,73700,0.0,1.0
2004-03-23,1.92,2.09,1.8,2.06,211400,1.92,2.09,1.8,2.06,211400,0.0,1.0
2004-03-24,1.89,1.9,1.81,1.82,101200,1.89,1.9,1.81,1.82,101200,0.0,1.0
2004-03-25,1.97,2.0,1.9,1.94,69800,1.97,2.0,1.9,1.94,69800,0.0,1.0
2004-03-26,1.98,2.06,1.92,1.98,55400,1.98,2.06,1.92,1.98,55400,0.0,1.0
2004-03-29,1.96,1.99,1.96,1.98,46000,1.96,1.99,1.96,1.98,46000,0.0,1.0
2004-03-30,1.98,1.98,1.9,1.9,64200,1.98,1.98,1.9,1.9,64200,0.0,1.0
2004-03-31,1.95,1.98,1.91,1.91,49400,1.95,1.98,1.91,1.91,49400,0.0,1.0
2004-04-01,1.97,1.97,1.87,1.92,81000,1.97,1.97,1.87,1.92,81000,0.0,1.0
2004-04-02,1.92,1.92,1.88,1.9,78900,1.92,1.92,1.88,1.9,78900,0.0,1.0
2004-04-05,1.95,1.96,1.88,1.9,81700,1.95,1.96,1.88,1.9,81700,0.0,1.0
2004-04-06,1.88,1.96,1.88,1.9,66400,1.88,1.96,1.88,1.9,66400,0.0,1.0
2004-04-07,1.87,1.95,1.87,1.88,81900,1.87,1.95,1.87,1.88,81900,0.0,1.0
2004-04-08,1.87,1.94,1.82,1.87,119800,1.87,1.94,1.82,1.87,119800,0.0,1.0
2004-04-12,1.89,1.92,1.83,1.9,69700,1.89,1.92,1.83,1.9,69700,0.0,1.0
2004-04-13,1.86,1.9,1.81,1.86,86000,1.86,1.9,1.81,1.86,86000,0.0,1.0
2004-04-14,1.9,1.93,1.81,1.81,84700,1.9,1.93,1.81,1.81,84700,0.0,1.0
2004-04-15,1.94,1.95,1.85,1.93,72800,1.94,1.95,1.85,1.93,72800,0.0,1.0
2004-04-16,1.95,1.99,1.9,1.98,54900,1.95,1.99,1.9,1.98,54900,0.0,1.0
2004-04-19,1.98,1.99,1.95,1.98,50700,1.98,1.99,1.95,1.98,50700,0.0,1.0
2004-04-20,1.94,1.99,1.9,1.98,86500,1.94,1.99,1.9,1.98,86500,0.0,1.0
2004-04-21,1.91,1.96,1.91,1.96,20000,1.91,1.96,1.91,1.96,20000,0.0,1.0
2004-04-22,2.16,2.2,1.94,1.94,372200,2.16,2.2,1.94,1.94,372200,0.0,1.0
2004-04-23,2.3,2.38,2.11,2.21,248300,2.3,2.38,2.11,2.21,248300,0.0,1.0
2004-04-26,2.19,2.38,2.13,2.35,132000,2.19,2.38,2.13,2.35,132000,0.0,1.0
2004-04-27,2.11,2.2,2.0,2.19,149900,2.11,2.2,2.0,2.19,149900,0.0,1.0
2004-04-28,2.07,2.15,2.01,2.15,56400,2.07,2.15,2.01,2.15,56400,0.0,1.0
2004-04-29,1.87,2.06,1.83,2.01,206400,1.87,2.06,1.83,2.01,206400,0.0,1.0
2004-04-30,1.88,1.92,1.85,1.87,56800,1.88,1.92,1.85,1.87,56800,0.0,1.0
2004-05-03,1.9,1.95,1.86,1.86,35100,1.9,1.95,1.86,1.86,35100,0.0,1.0
2004-05-04,1.9,1.96,1.86,1.95,45300,1.9,1.96,1.86,1.95,45300,0.0,1.0
2004-05-05,1.91,1.93,1.86,1.87,35900,1.91,1.93,1.86,1.87,35900,0.0,1.0
2004-05-06,1.84,1.93,1.84,1.91,40300,1.84,1.93,1.84,1.91,40300,0.0,1.0
2004-05-07,1.84,1.91,1.84,1.86,32600,1.84,1.91,1.84,1.86,32600,0.0,1.0
2004-05-10,1.81,1.89,1.8,1.85,65500,1.81,1.89,1.8,1.85,65500,0.0,1.0
2004-05-11,1.77,1.82,1.75,1.81,134700,1.77,1.82,1.75,1.81,134700,0.0,1.0
2004-05-12,1.74,1.77,1.7,1.77,56700,1.74,1.77,1.7,1.77,56700,0.0,1.0
2004-05-13,1.75,1.77,1.68,1.76,22800,1.75,1.77,1.68,1.76,22800,0.0,1.0
2004-05-14,1.7,1.75,1.7,1.75,52900,1.7,1.75,1.7,1.75,52900,0.0,1.0
2004-05-17,1.67,1.74,1.65,1.72,40900,1.67,1.74,1.65,1.72,40900,0.0,1.0
2004-05-18,1.66,1.7,1.66,1.69,58800,1.66,1.7,1.66,1.69,58800,0.0,1.0
2004-05-19,1.7,1.74,1.66,1.68,32500,1.7,1.74,1.66,1.68,32500,0.0,1.0
2004-05-20,1.67,1.7,1.65,1.7,45800,1.67,1.7,1.65,1.7,45800,0.0,1.0
2004-05-21,1.69,1.7,1.66,1.67,46200,1.69,1.7,1.66,1.67,46200,0.0,1.0
2004-05-24,1.7,1.76,1.66,1.75,47700,1.7,1.76,1.66,1.75,47700,0.0,1.0
2004-05-25,1.75,1.75,1.7,1.7,39200,1.75,1.75,1.7,1.7,39200,0.0,1.0
2004-05-26,1.76,1.76,1.74,1.75,16000,1.76,1.76,1.74,1.75,16000,0.0,1.0
2004-05-27,1.71,1.74,1.67,1.68,31100,1.71,1.74,1.67,1.68,31100,0.0,1.0
2004-05-28,1.82,1.82,1.72,1.72,33500,1.82,1.82,1.72,1.72,33500,0.0,1.0
2004-06-01,1.94,1.94,1.76,1.83,94600,1.94,1.94,1.76,1.83,94600,0.0,1.0
2004-06-02,2.04,2.05,1.87,1.89,179800,2.04,2.05,1.87,1.89,179800,0.0,1.0
2004-06-03,1.95,2.04,1.91,2.04,49900,1.95,2.04,1.91,2.04,49900,0.0,1.0
2004-06-04,1.9,1.95,1.8,1.95,47800,1.9,1.95,1.8,1.95,47800,0.0,1.0
2004-06-07,1.95,1.95,1.85,1.95,27800,1.95,1.95,1.85,1.95,27800,0.0,1.0
2004-06-08,1.94,2.0,1.91,1.95,42600,1.94,2.0,1.91,1.95,42600,0.0,1.0
2004-06-09,1.95,2.0,1.9,1.93,88600,1.95,2.0,1.9,1.93,88600,0.0,1.0
2004-06-10,2.0,2.05,1.91,2.0,65600,2.0,2.05,1.91,2.0,65600,0.0,1.0
2004-06-14,1.95,2.05,1.95,2.05,37200,1.95,2.05,1.95,2.05,37200,0.0,1.0
2004-06-15,2.08,2.08,1.96,2.0,60300,2.08,2.08,1.96,2.0,60300,0.0,1.0
2004-06-16,2.05,2.05,2.0,2.04,26400,2.05,2.05,2.0,2.04,26400,0.0,1.0
2004-06-17,2.05,2.05,1.97,2.04,23300,2.05,2.05,1.97,2.04,23300,0.0,1.0
2004-06-18,2.02,2.03,1.98,1.98,4400,2.02,2.03,1.98,1.98,4400,0.0,1.0
2004-06-21,2.04,2.08,1.9,1.98,165400,2.04,2.08,1.9,1.98,165400,0.0,1.0
2004-06-22,2.0,2.0,1.92,2.0,39600,2.0,2.0,1.92,2.0,39600,0.0,1.0
2004-06-23,1.98,2.0,1.92,2.0,26300,1.98,2.0,1.92,2.0,26300,0.0,1.0
2004-06-24,1.92,2.0,1.92,1.98,34300,1.92,2.0,1.92,1.98,34300,0.0,1.0
2004-06-25,1.9,1.95,1.88,1.92,97800,1.9,1.95,1.88,1.92,97800,0.0,1.0
2004-06-28,1.9015,1.94,1.87,1.88,17000,1.9015,1.94,1.87,1.88,17000,0.0,1.0
2004-06-29,1.86,1.9,1.86,1.88,31000,1.86,1.9,1.86,1.88,31000,0.0,1.0
2004-06-30,1.82,1.85,1.72,1.85,57300,1.82,1.85,1.72,1.85,57300,0.0,1.0
2004-07-01,1.75,1.8,1.75,1.78,29600,1.75,1.8,1.75,1.78,29600,0.0,1.0
2004-07-02,1.76,1.83,1.73,1.75,23600,1.76,1.83,1.73,1.75,23600,0.0,1.0
2004-07-06,1.85,1.94,1.78,1.8,68200,1.85,1.94,1.78,1.8,68200,0.0,1.0
2004-07-07,1.8,1.9,1.8,1.86,33900,1.8,1.9,1.8,1.86,33900,0.0,1.0
2004-07-08,1.76,1.8485,1.73,1.78,76900,1.76,1.8485,1.73,1.78,76900,0.0,1.0
2004-07-09,1.74,1.77,1.72,1.74,44000,1.74,1.77,1.72,1.74,44000,0.0,1.0
2004-07-12,1.72,1.78,1.71,1.78,35600,1.72,1.78,1.71,1.78,35600,0.0,1.0
2004-07-13,1.71,1.72,1.7,1.71,30800,1.71,1.72,1.7,1.71,30800,0.0,1.0
2004-07-14,1.79,1.8,1.69,1.7,97800,1.79,1.8,1.69,1.7,97800,0.0,1.0
2004-07-15,1.78,1.8,1.75,1.76,29700,1.78,1.8,1.75,1.76,29700,0.0,1.0
2004-07-16,1.75,1.8,1.75,1.8,4900,1.75,1.8,1.75,1.8,4900,0.0,1.0
2004-07-19,1.75,1.78,1.73,1.75,11000,1.75,1.78,1.73,1.75,11000,0.0,1.0
2004-07-20,1.77,1.77,1.7,1.71,33600,1.77,1.77,1.7,1.71,33600,0.0,1.0
2004-07-21,1.72,1.77,1.7,1.77,11500,1.72,1.77,1.7,1.77,11500,0.0,1.0
2004-07-22,1.6,1.71,1.6,1.71,105500,1.6,1.71,1.6,1.71,105500,0.0,1.0
2004-07-23,1.7,1.7,1.61,1.61,14200,1.7,1.7,1.61,1.61,14200,0.0,1.0
2004-07-26,1.7,1.7,1.6,1.62,49100,1.7,1.7,1.6,1.62,49100,0.0,1.0
2004-07-27,1.61,1.7,1.51,1.65,51400,1.61,1.7,1.51,1.65,51400,0.0,1.0
2004-07-28,1.69,1.69,1.55,1.62,19600,1.69,1.69,1.55,1.62,19600,0.0,1.0
2004-07-29,1.6,1.69,1.56,1.64,6100,1.6,1.69,1.56,1.64,6100,0.0,1.0
2004-07-30,1.61,1.66,1.59,1.6485,11900,1.61,1.66,1.59,1.6485,11900,0.0,1.0
2004-08-02,1.6,1.6,1.59,1.6,13700,1.6,1.6,1.59,1.6,13700,0.0,1.0
2004-08-03,1.6015,1.68,1.59,1.5915,9000,1.6015,1.68,1.59,1.5915,9000,0.0,1.0
2004-08-04,1.6015,1.65,1.59,1.6,19900,1.6015,1.65,1.59,1.6,19900,0.0,1.0
2004-08-05,1.58,1.6,1.58,1.6,21800,1.58,1.6,1.58,1.6,21800,0.0,1.0
2004-08-06,1.58,1.6,1.55,1.58,22700,1.58,1.6,1.55,1.58,22700,0.0,1.0
2004-08-09,1.58,1.6,1.55,1.58,42900,1.58,1.6,1.55,1.58,42900,0.0,1.0
2004-08-10,1.65,1.65,1.58,1.58,19000,1.65,1.65,1.58,1.58,19000,0.0,1.0
2004-08-11,1.61,1.65,1.58,1.65,15000,1.61,1.65,1.58,1.65,15000,0.0,1.0
2004-08-12,1.68,1.7,1.6,1.7,42200,1.68,1.7,1.6,1.7,42200,0.0,1.0
2004-08-13,1.74,1.75,1.66,1.75,6800,1.74,1.75,1.66,1.75,6800,0.0,1.0
2004-08-16,1.75,1.75,1.68,1.68,15900,1.75,1.75,1.68,1.68,15900,0.0,1.0
2004-08-17,1.7,1.75,1.7,1.72,34700,1.7,1.75,1.7,1.72,34700,0.0,1.0
2004-08-18,1.75,1.77,1.65,1.72,18600,1.75,1.77,1.65,1.72,18600,0.0,1.0
2004-08-19,1.69,1.77,1.6,1.77,13300,1.69,1.77,1.6,1.77,13300,0.0,1.0
2004-08-20,1.66,1.71,1.66,1.71,8800,1.66,1.71,1.66,1.71,8800,0.0,1.0
2004-08-23,1.7185,1.73,1.6015,1.62,10900,1.7185,1.73,1.6015,1.62,10900,0.0,1.0
2004-08-24,1.71,1.72,1.63,1.68,28700,1.71,1.72,1.63,1.68,28700,0.0,1.0
2004-08-25,1.67,1.71,1.67,1.71,8500,1.67,1.71,1.67,1.71,8500,0.0,1.0
2004-08-26,1.71,1.71,1.67,1.67,18800,1.71,1.71,1.67,1.67,18800,0.0,1.0
2004-08-27,1.71,1.71,1.67,1.68,10600,1.71,1.71,1.67,1.68,10600,0.0,1.0
2004-08-30,1.67,1.7,1.67,1.67,9600,1.67,1.7,1.67,1.67,9600,0.0,1.0
2004-08-31,1.67,1.71,1.66,1.67,10300,1.67,1.71,1.66,1.67,10300,0.0,1.0
2004-09-01,1.68,1.7,1.61,1.66,72300,1.68,1.7,1.61,1.66,72300,0.0,1.0
2004-09-02,1.66,1.66,1.61,1.66,26900,1.66,1.66,1.61,1.66,26900,0.0,1.0
2004-09-03,1.65,1.65,1.59,1.63,13100,1.65,1.65,1.59,1.63,13100,0.0,1.0
2004-09-07,1.6,1.65,1.6,1.6,33500,1.6,1.65,1.6,1.6,33500,0.0,1.0
2004-09-08,1.55,1.63,1.45,1.6,41600,1.55,1.63,1.45,1.6,41600,0.0,1.0
2004-09-09,1.51,1.55,1.5,1.5,17800,1.51,1.55,1.5,1.5,17800,0.0,1.0
2004-09-10,1.52,1.55,1.51,1.51,49100,1.52,1.55,1.51,1.51,49100,0.0,1.0
2004-09-13,1.59,1.59,1.51,1.51,25000,1.59,1.59,1.51,1.51,25000,0.0,1.0
2004-09-14,1.55,1.55,1.5,1.53,48100,1.55,1.55,1.5,1.53,48100,0.0,1.0
2004-09-15,1.55,1.59,1.49,1.55,41400,1.55,1.59,1.49,1.55,41400,0.0,1.0
2004-09-16,1.54,1.54,1.47,1.47,10700,1.54,1.54,1.47,1.47,10700,0.0,1.0
2004-09-17,1.54,1.55,1.49,1.49,17400,1.54,1.55,1.49,1.49,17400,0.0,1.0
2004-09-20,1.52,1.54,1.49,1.54,22400,1.52,1.54,1.49,1.54,22400,0.0,1.0
2004-09-21,1.54,1.55,1.49,1.5,20800,1.54,1.55,1.49,1.5,20800,0.0,1.0
2004-09-22,1.53,1.55,1.52,1.55,15700,1.53,1.55,1.52,1.55,15700,0.0,1.0
2004-09-23,1.56,1.57,1.52,1.52,15200,1.56,1.57,1.52,1.52,15200,0.0,1.0
2004-09-24,1.54,1.55,1.5,1.55,18200,1.54,1.55,1.5,1.55,18200,0.0,1.0
2004-09-27,1.5,1.5,1.48,1.5,15400,1.5,1.5,1.48,1.5,15400,0.0,1.0
2004-09-28,1.48,1.5,1.46,1.5,19900,1.48,1.5,1.46,1.5,19900,0.0,1.0
2004-09-29,1.46,1.5,1.45,1.47,45200,1.46,1.5,1.45,1.47,45200,0.0,1.0
2004-09-30,1.55,1.57,1.43,1.49,74100,1.55,1.57,1.43,1.49,74100,0.0,1.0
2004-10-01,1.65,1.65,1.5,1.5,50000,1.65,1.65,1.5,1.5,50000,0.0,1.0
2004-10-04,1.57,1.61,1.51,1.61,49600,1.57,1.61,1.51,1.61,49600,0.0,1.0
2004-10-05,1.75,1.75,1.51,1.55,121900,1.75,1.75,1.51,1.55,121900,0.0,1.0
2004-10-06,1.63,1.76,1.61,1.74,48000,1.63,1.76,1.61,1.74,48000,0.0,1.0
2004-10-07,1.7,1.7,1.6,1.62,32600,1.7,1.7,1.6,1.62,32600,0.0,1.0
2004-10-08,1.67,1.69,1.66,1.69,19200,1.67,1.69,1.66,1.69,19200,0.0,1.0
2004-10-11,1.69,1.69,1.65,1.65,17500,1.69,1.69,1.65,1.65,17500,0.0,1.0
2004-10-12,1.68,1.7,1.65,1.65,10000,1.68,1.7,1.65,1.65,10000,0.0,1.0
2004-10-13,1.72,1.75,1.66,1.69,21700,1.72,1.75,1.66,1.69,21700,0.0,1.0
2004-10-14,1.69,1.72,1.69,1.7,21300,1.69,1.72,1.69,1.7,21300,0.0,1.0
2004-10-15,1.66,1.71,1.65,1.7,27400,1.66,1.71,1.65,1.7,27400,0.0,1.0
2004-10-18,1.62,1.64,1.62,1.62,8100,1.62,1.64,1.62,1.62,8100,0.0,1.0
2004-10-19,1.55,1.62,1.53,1.62,53100,1.55,1.62,1.53,1.62,53100,0.0,1.0
2004-10-20,1.6,1.6,1.55,1.55,27800,1.6,1.6,1.55,1.55,27800,0.0,1.0
2004-10-21,1.53,1.59,1.53,1.56,6900,1.53,1.59,1.53,1.56,6900,0.0,1.0
2004-10-22,1.55,1.59,1.52,1.53,26100,1.55,1.59,1.52,1.53,26100,0.0,1.0
2004-10-25,1.54,1.59,1.54,1.59,5700,1.54,1.59,1.54,1.59,5700,0.0,1.0
2004-10-26,1.54,1.58,1.54,1.55,23000,1.54,1.58,1.54,1.55,23000,0.0,1.0
2004-10-27,1.51,1.56,1.51,1.53,26300,1.51,1.56,1.51,1.53,26300,0.0,1.0
2004-10-28,1.55,1.55,1.5,1.54,42100,1.55,1.55,1.5,1.54,42100,0.0,1.0
2004-10-29,1.59,1.59,1.55,1.57,6900,1.59,1.59,1.55,1.57,6900,0.0,1.0
2004-11-01,1.55,1.59,1.55,1.59,22400,1.55,1.59,1.55,1.59,22400,0.0,1.0
2004-11-02,1.58,1.6,1.5,1.59,137600,1.58,1.6,1.5,1.59,137600,0.0,1.0
2004-11-03,1.59,1.6,1.55,1.55,18400,1.59,1.6,1.55,1.55,18400,0.0,1.0
2004-11-04,1.59,1.6,1.52,1.58,27200,1.59,1.6,1.52,1.58,27200,0.0,1.0
2004-11-05,1.61,1.64,1.55,1.56,70500,1.61,1.64,1.55,1.56,70500,0.0,1.0
2004-11-08,1.63,1.63,1.56,1.6,21700,1.63,1.63,1.56,1.6,21700,0.0,1.0
2004-11-09,1.58,1.6,1.57,1.57,21500,1.58,1.6,1.57,1.57,21500,0.0,1.0
2004-11-10,1.61,1.64,1.55,1.58,47100,1.61,1.64,1.55,1.58,47100,0.0,1.0
2004-11-11,1.6,1.61,1.56,1.61,15900,1.6,1.61,1.56,1.61,15900,0.0,1.0
2004-11-12,1.58,1.64,1.56,1.6,55900,1.58,1.64,1.56,1.6,55900,0.0,1.0
2004-11-15,1.59,1.62,1.55,1.56,75000,1.59,1.62,1.55,1.56,75000,0.0,1.0
2004-11-16,1.59,1.6,1.55,1.55,27200,1.59,1.6,1.55,1.55,27200,0.0,1.0
2004-11-17,1.59,1.6,1.59,1.6,21600,1.59,1.6,1.59,1.6,21600,0.0,1.0
2004-11-18,1.59,1.59,1.56,1.56,5900,1.59,1.59,1.56,1.56,5900,0.0,1.0
2004-11-19,1.56,1.59,1.55,1.58,33400,1.56,1.59,1.55,1.58,33400,0.0,1.0
2004-11-22,1.56,1.59,1.55,1.56,25100,1.56,1.59,1.55,1.56,25100,0.0,1.0
2004-11-23,1.56,1.58,1.55,1.56,32600,1.56,1.58,1.55,1.56,32600,0.0,1.0
2004-11-24,1.57,1.59,1.56,1.56,30000,1.57,1.59,1.56,1.56,30000,0.0,1.0
2004-11-26,1.62,1.62,1.56,1.57,40800,1.62,1.62,1.56,1.57,40800,0.0,1.0
2004-11-29,1.72,1.72,1.6,1.64,122700,1.72,1.72,1.6,1.64,122700,0.0,1.0
2004-11-30,1.69,1.74,1.68,1.72,73500,1.69,1.74,1.68,1.72,73500,0.0,1.0
2004-12-01,1.7,1.7,1.64,1.68,45300,1.7,1.7,1.64,1.68,45300,0.0,1.0
2004-12-02,1.73,1.79,1.7,1.72,48100,1.73,1.79,1.7,1.72,48100,0.0,1.0
2004-12-03,1.77,1.78,1.71,1.71,31100,1.77,1.78,1.71,1.71,31100,0.0,1.0
2004-12-06,1.77,1.8,1.75,1.78,50900,1.77,1.8,1.75,1.78,50900,0.0,1.0
2004-12-07,1.77,1.8,1.71,1.76,70800,1.77,1.8,1.71,1.76,70800,0.0,1.0
2004-12-08,1.73,1.78,1.71,1.71,20900,1.73,1.78,1.71,1.71,20900,0.0,1.0
2004-12-09,1.69,1.75,1.65,1.71,38200,1.69,1.75,1.65,1.71,38200,0.0,1.0
2004-12-10,1.65,1.68,1.65,1.68,43500,1.65,1.68,1.65,1.68,43500,0.0,1.0
2004-12-13,1.58,1.62,1.56,1.62,61800,1.58,1.62,1.56,1.62,61800,0.0,1.0
2004-12-14,1.7,1.71,1.58,1.58,58400,1.7,1.71,1.58,1.58,58400,0.0,1.0
2004-12-15,1.77,1.78,1.66,1.68,55700,1.77,1.78,1.66,1.68,55700,0.0,1.0
2004-12-16,1.7,1.78,1.7,1.75,35600,1.7,1.78,1.7,1.75,35600,0.0,1.0
2004-12-17,1.76,1.76,1.71,1.72,18000,1.76,1.76,1.71,1.72,18000,0.0,1.0
2004-12-20,1.76,1.77,1.7,1.75,33300,1.76,1.77,1.7,1.75,33300,0.0,1.0
2004-12-21,1.7,1.75,1.65,1.75,44800,1.7,1.75,1.65,1.75,44800,0.0,1.0
2004-12-22,1.62,1.7,1.62,1.7,41500,1.62,1.7,1.62,1.7,41500,0.0,1.0
2004-12-23,1.64,1.64,1.62,1.62,10300,1.64,1.64,1.62,1.62,10300,0.0,1.0
2004-12-27,1.6,1.68,1.6,1.68,49300,1.6,1.68,1.6,1.68,49300,0.0,1.0
2004-12-28,2.09,2.3,1.6,1.6,1560400,2.09,2.3,1.6,1.6,1560400,0.0,1.0
2004-12-29,1.99,2.11,1.9,2.07,386200,1.99,2.11,1.9,2.07,386200,0.0,1.0
2004-12-30,2.02,2.09,1.96,1.96,143400,2.02,2.09,1.96,1.96,143400,0.0,1.0
2004-12-31,1.95,2.05,1.92,2.04,83100,1.95,2.05,1.92,2.04,83100,0.0,1.0
2005-01-03,1.82,2.0,1.8,2.0,217600,1.82,2.0,1.8,2.0,217600,0.0,1.0
2005-01-04,1.8,1.82,1.74,1.82,112200,1.8,1.82,1.74,1.82,112200,0.0,1.0
2005-01-05,1.77,1.77,1.71,1.76,20800,1.77,1.77,1.71,1.76,20800,0.0,1.0
2005-01-06,1.79,1.83,1.73,1.75,52700,1.79,1.83,1.73,1.75,52700,0.0,1.0
2005-01-07,1.79,1.8,1.78,1.8,22800,1.79,1.8,1.78,1.8,22800,0.0,1.0
2005-01-10,1.75,1.83,1.7,1.8,64700,1.75,1.83,1.7,1.8,64700,0.0,1.0
2005-01-11,1.64,1.8,1.64,1.74,54700,1.64,1.8,1.64,1.74,54700,0.0,1.0
2005-01-12,1.71,1.72,1.65,1.65,105100,1.71,1.72,1.65,1.65,105100,0.0,1.0
2005-01-13,1.72,1.77,1.72,1.75,107900,1.72,1.77,1.72,1.75,107900,0.0,1.0
2005-01-14,1.77,1.78,1.71,1.71,38000,1.77,1.78,1.71,1.71,38000,0.0,1.0
2005-01-18,1.74,1.83,1.74,1.79,23300,1.74,1.83,1.74,1.79,23300,0.0,1.0
2005-01-19,1.75,1.772,1.7,1.72,71300,1.75,1.772,1.7,1.72,71300,0.0,1.0
2005-01-20,1.75,1.78,1.73,1.75,39200,1.75,1.78,1.73,1.75,39200,0.0,1.0
2005-01-21,1.75,1.77,1.71,1.72,44600,1.75,1.77,1.71,1.72,44600,0.0,1.0
2005-01-24,1.78,1.81,1.74,1.75,68200,1.78,1.81,1.74,1.75,68200,0.0,1.0
2005-01-25,1.77,1.79,1.71,1.75,44300,1.77,1.79,1.71,1.75,44300,0.0,1.0
2005-01-26,1.8,1.92,1.77,1.92,69100,1.8,1.92,1.77,1.92,69100,0.0,1.0
2005-01-27,1.85,1.88,1.8,1.83,45300,1.85,1.88,1.8,1.83,45300,0.0,1.0
2005-01-28,1.8,1.88,1.8,1.88,44400,1.8,1.88,1.8,1.88,44400,0.0,1.0
2005-01-31,1.84,1.99,1.84,1.89,147100,1.84,1.99,1.84,1.89,147100,0.0,1.0
2005-02-01,1.92,1.92,1.8,1.89,62700,1.92,1.92,1.8,1.89,62700,0.0,1.0
2005-02-02,2.09,2.12,1.9,1.9,298300,2.09,2.12,1.9,1.9,298300,0.0,1.0
2005-02-03,1.96,2.08,1.9,1.9,75500,1.96,2.08,1.9,1.9,75500,0.0,1.0
2005-02-04,2.01,2.07,1.96,1.99,63000,2.01,2.07,1.96,1.99,63000,0.0,1.0
2005-02-07,2.06,2.11,2.02,2.11,57100,2.06,2.11,2.02,2.11,57100,0.0,1.0
2005-02-08,2.05,2.07,2.0,2.06,40300,2.05,2.07,2.0,2.06,40300,0.0,1.0
2005-02-09,1.97,2.07,1.97,2.07,61800,1.97,2.07,1.97,2.07,61800,0.0,1.0
2005-02-10,2.0,2.03,1.96,1.97,43200,2.0,2.03,1.96,1.97,43200,0.0,1.0
2005-02-11,2.05,2.08,1.98,1.98,62900,2.05,2.08,1.98,1.98,62900,0.0,1.0
2005-02-14,1.99,2.02,1.95,2.02,72200,1.99,2.02,1.95,2.02,72200,0.0,1.0
2005-02-15,2.02,2.02,1.99,2.0,46700,2.02,2.02,1.99,2.0,46700,0.0,1.0
2005-02-16,2.05,2.07,2.02,2.05,95700,2.05,2.07,2.02,2.05,95700,0.0,1.0
2005-02-17,2.05,2.07,2.03,2.03,29400,2.05,2.07,2.03,2.03,29400,0.0,1.0
2005-02-18,2.06,2.07,2.05,2.05,26700,2.06,2.07,2.05,2.05,26700,0.0,1.0
2005-02-22,2.07,2.08,2.04,2.07,43200,2.07,2.08,2.04,2.07,43200,0.0,1.0
2005-02-23,2.08,2.08,2.02,2.05,79900,2.08,2.08,2.02,2.05,79900,0.0,1.0
2005-02-24,2.15,2.28,2.09,2.09,304400,2.15,2.28,2.09,2.09,304400,0.0,1.0
2005-02-25,2.23,2.24,2.12,2.15,91800,2.23,2.24,2.12,2.15,91800,0.0,1.0
2005-02-28,2.23,2.3,2.19,2.25,148300,2.23,2.3,2.19,2.25,148300,0.0,1.0
2005-03-01,2.29,2.3,2.25,2.26,65200,2.29,2.3,2.25,2.26,65200,0.0,1.0
2005-03-02,2.19,2.29,2.19,2.29,47500,2.19,2.29,2.19,2.29,47500,0.0,1.0
2005-03-03,2.15,2.23,2.15,2.23,67800,2.15,2.23,2.15,2.23,67800,0.0,1.0
2005-03-04,2.09,2.14,1.95,2.14,93500,2.09,2.14,1.95,2.14,93500,0.0,1.0
2005-03-07,2.05,2.08,2.02,2.07,41400,2.05,2.08,2.02,2.07,41400,0.0,1.0
2005-03-08,1.989,2.04,1.98,2.02,32700,1.989,2.04,1.98,2.02,32700,0.0,1.0
2005-03-09,2.09,2.11,1.96,1.97,47900,2.09,2.11,1.96,1.97,47900,0.0,1.0
2005-03-10,2.09,2.1,1.99,2.1,52700,2.09,2.1,1.99,2.1,52700,0.0,1.0
2005-03-11,1.99,2.09,1.99,2.04,40200,1.99,2.09,1.99,2.04,40200,0.0,1.0
2005-03-14,1.99,2.04,1.97,1.99,50800,1.99,2.04,1.97,1.99,50800,0.0,1.0
2005-03-15,1.99,2.01,1.96,2.0,45700,1.99,2.01,1.96,2.0,45700,0.0,1.0
2005-03-16,1.96,1.98,1.88,1.96,79000,1.96,1.98,1.88,1.96,79000,0.0,1.0
2005-03-17,2.04,2.04,1.93,1.98,12400,2.04,2.04,1.93,1.98,12400,0.0,1.0
2005-03-18,1.96,2.04,1.95,2.03,42600,1.96,2.04,1.95,2.03,42600,0.0,1.0
2005-03-21,1.92,1.99,1.9,1.99,22500,1.92,1.99,1.9,1.99,22500,0.0,1.0
2005-03-22,1.97,1.99,1.9,1.9,23500,1.97,1.99,1.9,1.9,23500,0.0,1.0
2005-03-23,1.94,2.04,1.94,1.99,28400,1.94,2.04,1.94,1.99,28400,0.0,1.0
2005-03-24,2.0,2.0,1.9,1.94,14800,2.0,2.0,1.9,1.94,14800,0.0,1.0
2005-03-28,2.02,2.05,1.9,2.0,157400,2.02,2.05,1.9,2.0,157400,0.0,1.0
2005-03-29,2.0,2.02,1.99,2.0,80100,2.0,2.02,1.99,2.0,80100,0.0,1.0
2005-03-30,2.0,2.04,1.98,2.0,23300,2.0,2.04,1.98,2.0,23300,0.0,1.0
2005-03-31,2.02,2.02,1.98,2.0,51200,2.02,2.02,1.98,2.0,51200,0.0,1.0
2005-04-01,2.01,2.04,1.98,2.04,50400,2.01,2.04,1.98,2.04,50400,0.0,1.0
2005-04-04,1.99,2.0,1.99,2.0,25300,1.99,2.0,1.99,2.0,25300,0.0,1.0
2005-04-05,2.09,2.1,1.98,1.98,218600,2.09,2.1,1.98,1.98,218600,0.0,1.0
2005-04-06,2.03,2.11,2.03,2.05,49400,2.03,2.11,2.03,2.05,49400,0.0,1.0
2005-04-07,2.02,2.02,1.97,2.01,153700,2.02,2.02,1.97,2.01,153700,0.0,1.0
2005-04-08,1.95,2.0,1.95,1.96,26800,1.95,2.0,1.95,1.96,26800,0.0,1.0
2005-04-11,2.07,2.15,2.01,2.15,85200,2.07,2.15,2.01,2.15,85200,0.0,1.0
2005-04-12,2.02,2.07,1.95,2.07,78800,2.02,2.07,1.95,2.07,78800,0.0,1.0
2005-04-13,2.0,2.0,1.95,1.98,29300,2.0,2.0,1.95,1.98,29300,0.0,1.0
2005-04-14,1.98,2.0,1.95,2.0,11000,1.98,2.0,1.95,2.0,11000,0.0,1.0
2005-04-15,1.94,1.98,1.92,1.98,26600,1.94,1.98,1.92,1.98,26600,0.0,1.0
2005-04-18,1.94,1.94,1.9,1.92,15900,1.94,1.94,1.9,1.92,15900,0.0,1.0
2005-04-19,2.0,2.01,1.9,1.9,61100,2.0,2.01,1.9,1.9,61100,0.0,1.0
2005-04-20,1.99,2.0,1.92,1.95,25400,1.99,2.0,1.92,1.95,25400,0.0,1.0
2005-04-21,2.0,2.01,1.98,2.0,265000,2.0,2.01,1.98,2.0,265000,0.0,1.0
2005-04-22,2.04,2.04,1.95,1.95,17300,2.04,2.04,1.95,1.95,17300,0.0,1.0
2005-04-25,2.02,2.02,1.95,1.95,38500,2.02,2.02,1.95,1.95,38500,0.0,1.0
2005-04-26,2.03,2.03,1.948,1.97,63000,2.03,2.03,1.948,1.97,63000,0.0,1.0
2005-04-27,2.05,2.07,1.92,2.03,83700,2.05,2.07,1.92,2.03,83700,0.0,1.0
2005-04-28,2.01,2.02,2.0,2.0,31700,2.01,2.02,2.0,2.0,31700,0.0,1.0
2005-04-29,2.02,2.04,1.97,1.97,51200,2.02,2.04,1.97,1.97,51200,0.0,1.0
2005-05-02,2.02,2.02,1.95,2.01,47300,2.02,2.02,1.95,2.01,47300,0.0,1.0
2005-05-03,2.03,2.04,1.97,1.97,21800,2.03,2.04,1.97,1.97,21800,0.0,1.0
2005-05-04,2.04,2.04,1.96,2.0,19200,2.04,2.04,1.96,2.0,19200,0.0,1.0
2005-05-05,2.04,2.04,2.0,2.04,15400,2.04,2.04,2.0,2.04,15400,0.0,1.0
2005-05-06,2.03,2.05,1.99,2.05,11400,2.03,2.05,1.99,2.05,11400,0.0,1.0
2005-05-09,2.13,2.13,2.0,2.03,101200,2.13,2.13,2.0,2.03,101200,0.0,1.0
2005-05-10,2.19,2.27,2.1,2.1,386000,2.19,2.27,2.1,2.1,386000,0.0,1.0
2005-05-11,2.12,2.2,2.1,2.19,147100,2.12,2.2,2.1,2.19,147100,0.0,1.0
2005-05-12,2.05,2.13,1.99,2.13,93100,2.05,2.13,1.99,2.13,93100,0.0,1.0
2005-05-13,2.01,2.05,2.0,2.05,30100,2.01,2.05,2.0,2.05,30100,0.0,1.0
2005-05-16,1.98,2.0,1.94,2.0,41300,1.98,2.0,1.94,2.0,41300,0.0,1.0
2005-05-17,1.98,2.0,1.87,1.95,65800,1.98,2.0,1.87,1.95,65800,0.0,1.0
2005-05-18,1.99,2.01,1.95,1.96,51200,1.99,2.01,1.95,1.96,51200,0.0,1.0
2005-05-19,1.9,2.01,1.88,1.99,65100,1.9,2.01,1.88,1.99,65100,0.0,1.0
2005-05-20,1.89,1.9,1.85,1.9,18300,1.89,1.9,1.85,1.9,18300,0.0,1.0
2005-05-23,1.92,1.95,1.9,1.91,21900,1.92,1.95,1.9,1.91,21900,0.0,1.0
2005-05-24,1.85,1.91,1.83,1.87,40000,1.85,1.91,1.83,1.87,40000,0.0,1.0
2005-05-25,1.95,1.95,1.86,1.9,92300,1.95,1.95,1.86,1.9,92300,0.0,1.0
2005-05-26,1.97,2.0,1.94,1.95,47100,1.97,2.0,1.94,1.95,47100,0.0,1.0
2005-05-27,1.9815,1.99,1.95,1.99,23200,1.9815,1.99,1.95,1.99,23200,0.0,1.0
2005-05-31,1.98,1.98,1.95,1.98,13600,1.98,1.98,1.95,1.98,13600,0.0,1.0
2005-06-01,1.95,1.98,1.94,1.98,37800,1.95,1.98,1.94,1.98,37800,0.0,1.0
2005-06-02,1.93,1.95,1.901,1.95,29500,1.93,1.95,1.901,1.95,29500,0.0,1.0
2005-06-03,1.92,1.93,1.9,1.92,21400,1.92,1.93,1.9,1.92,21400,0.0,1.0
2005-06-06,1.94,1.96,1.93,1.94,76800,1.94,1.96,1.93,1.94,76800,0.0,1.0
2005-06-07,1.9,1.94,1.9,1.94,23900,1.9,1.94,1.9,1.94,23900,0.0,1.0
2005-06-08,1.87,1.92,1.87,1.92,35100,1.87,1.92,1.87,1.92,35100,0.0,1.0
2005-06-09,1.93,1.93,1.87,1.88,16300,1.93,1.93,1.87,1.88,16300,0.0,1.0
2005-06-10,1.91,1.93,1.89,1.93,17400,1.91,1.93,1.89,1.93,17400,0.0,1.0
2005-06-13,1.93,1.94,1.9,1.92,16000,1.93,1.94,1.9,1.92,16000,0.0,1.0
2005-06-14,1.98,2.0,1.92,1.99,29100,1.98,2.0,1.92,1.99,29100,0.0,1.0
2005-06-15,1.94,1.98,1.91,1.98,11200,1.94,1.98,1.91,1.98,11200,0.0,1.0
2005-06-16,1.9,1.95,1.9,1.93,18900,1.9,1.95,1.9,1.93,18900,0.0,1.0
2005-06-17,1.91,1.95,1.88,1.9,55600,1.91,1.95,1.88,1.9,55600,0.0,1.0
2005-06-20,1.88,1.94,1.87,1.87,15400,1.88,1.94,1.87,1.87,15400,0.0,1.0
2005-06-21,1.9,1.9,1.87,1.87,10500,1.9,1.9,1.87,1.87,10500,0.0,1.0
2005-06-22,1.84,1.9,1.84,1.9,47000,1.84,1.9,1.84,1.9,47000,0.0,1.0
2005-06-23,1.89,1.89,1.87,1.88,12100,1.89,1.89,1.87,1.88,12100,0.0,1.0
2005-06-24,1.91,1.93,1.85,1.85,40500,1.91,1.93,1.85,1.85,40500,0.0,1.0
2005-06-27,1.95,1.97,1.84,1.84,27800,1.95,1.97,1.84,1.84,27800,0.0,1.0
2005-06-28,1.92,1.92,1.86,1.86,26900,1.92,1.92,1.86,1.86,26900,0.0,1.0
2005-06-29,1.87,1.9,1.86,1.9,38900,1.87,1.9,1.86,1.9,38900,0.0,1.0
2005-06-30,1.91,1.93,1.86,1.9,21700,1.91,1.93,1.86,1.9,21700,0.0,1.0
2005-07-01,1.9,1.92,1.87,1.9,23600,1.9,1.92,1.87,1.9,23600,0.0,1.0
2005-07-05,1.92,1.92,1.87,1.9,46100,1.92,1.92,1.87,1.9,46100,0.0,1.0
2005-07-06,1.98,1.99,1.93,1.93,68000,1.98,1.99,1.93,1.93,68000,0.0,1.0
2005-07-07,2.01,2.05,1.95,1.98,99300,2.01,2.05,1.95,1.98,99300,0.0,1.0
2005-07-08,2.01,2.05,2.0,2.01,19900,2.01,2.05,2.0,2.01,19900,0.0,1.0
2005-07-11,2.06,2.09,2.02,2.07,60900,2.06,2.09,2.02,2.07,60900,0.0,1.0
2005-07-12,2.04,2.05,2.0,2.0,46300,2.04,2.05,2.0,2.0,46300,0.0,1.0
2005-07-13,2.02,2.04,2.01,2.02,29000,2.02,2.04,2.01,2.02,29000,0.0,1.0
2005-07-14,2.02,2.09,1.976,2.09,42500,2.02,2.09,1.976,2.09,42500,0.0,1.0
2005-07-15,2.02,2.09,2.0,2.09,28200,2.02,2.09,2.0,2.09,28200,0.0,1.0
2005-07-18,2.22,2.22,2.11,2.12,387600,2.22,2.22,2.11,2.12,387600,0.0,1.0
2005-07-19,2.33,2.34,2.24,2.24,306000,2.33,2.34,2.24,2.24,306000,0.0,1.0
2005-07-20,2.29,2.33,2.23,2.33,126700,2.29,2.33,2.23,2.33,126700,0.0,1.0
2005-07-21,2.26,2.31,2.25,2.29,42800,2.26,2.31,2.25,2.29,42800,0.0,1.0
2005-07-22,2.25,2.26,2.2,2.25,79900,2.25,2.26,2.2,2.25,79900,0.0,1.0
2005-07-25,2.35,2.35,2.21,2.22,58600,2.35,2.35,2.21,2.22,58600,0.0,1.0
2005-07-26,2.3015,2.39,2.3015,2.35,50100,2.3015,2.39,2.3015,2.35,50100,0.0,1.0
2005-07-27,2.26,2.35,2.23,2.35,35100,2.26,2.35,2.23,2.35,35100,0.0,1.0
2005-07-28,2.26,2.3,2.25,2.25,25000,2.26,2.3,2.25,2.25,25000,0.0,1.0
2005-07-29,2.22,2.3,2.2,2.29,57900,2.22,2.3,2.2,2.29,57900,0.0,1.0
2005-08-01,2.3,2.3,2.19,2.22,27700,2.3,2.3,2.19,2.22,27700,0.0,1.0
2005-08-02,2.34,2.37,2.28,2.28,82700,2.34,2.37,2.28,2.28,82700,0.0,1.0
2005-08-03,2.35,2.35,2.3,2.34,36200,2.35,2.35,2.3,2.34,36200,0.0,1.0
2005-08-04,2.32,2.33,2.28,2.33,25200,2.32,2.33,2.28,2.33,25200,0.0,1.0
2005-08-05,2.4,2.4,2.3,2.3,146700,2.4,2.4,2.3,2.3,146700,0.0,1.0
2005-08-08,2.4,2.49,2.3815,2.4,137500,2.4,2.49,2.3815,2.4,137500,0.0,1.0
2005-08-09,2.34,2.49,2.15,2.48,231000,2.34,2.49,2.15,2.48,231000,0.0,1.0
2005-08-10,2.27,2.3,2.17,2.3,91500,2.27,2.3,2.17,2.3,91500,0.0,1.0
2005-08-11,2.3,2.31,2.25,2.25,31100,2.3,2.31,2.25,2.25,31100,0.0,1.0
2005-08-12,2.3,2.32,2.25,2.27,40600,2.3,2.32,2.25,2.27,40600,0.0,1.0
2005-08-15,2.47,2.47,2.27,2.28,50200,2.47,2.47,2.27,2.28,50200,0.0,1.0
2005-08-16,2.46,2.46,2.39,2.46,104900,2.46,2.46,2.39,2.46,104900,0.0,1.0
2005-08-17,2.45,2.45,2.41,2.44,28300,2.45,2.45,2.41,2.44,28300,0.0,1.0
2005-08-18,2.45,2.45,2.4,2.42,48500,2.45,2.45,2.4,2.42,48500,0.0,1.0
2005-08-19,2.4,2.44,2.38,2.43,19100,2.4,2.44,2.38,2.43,19100,0.0,1.0
2005-08-22,2.39,2.43,2.34,2.38,37000,2.39,2.43,2.34,2.38,37000,0.0,1.0
2005-08-23,2.43,2.45,2.38,2.38,66700,2.43,2.45,2.38,2.38,66700,0.0,1.0
2005-08-24,2.4,2.45,2.38,2.45,45000,2.4,2.45,2.38,2.45,45000,0.0,1.0
2005-08-25,2.43,2.43,2.4,2.4,15800,2.43,2.43,2.4,2.4,15800,0.0,1.0
2005-08-26,2.42,2.43,2.42,2.42,49000,2.42,2.43,2.42,2.42,49000,0.0,1.0
2005-08-29,2.65,2.73,2.4,2.44,298400,2.65,2.73,2.4,2.44,298400,0.0,1.0
2005-08-30,2.56,2.69,2.52,2.62,100300,2.56,2.69,2.52,2.62,100300,0.0,1.0
2005-08-31,2.96,3.0,2.52,2.55,325200,2.96,3.0,2.52,2.55,325200,0.0,1.0
2005-09-01,2.81,3.05,2.81,3.05,360400,2.81,3.05,2.81,3.05,360400,0.0,1.0
2005-09-02,2.85,2.93,2.8,2.82,114500,2.85,2.93,2.8,2.82,114500,0.0,1.0
2005-09-06,2.81,2.92,2.81,2.89,83800,2.81,2.92,2.81,2.89,83800,0.0,1.0
2005-09-07,2.75,2.86,2.73,2.81,121200,2.75,2.86,2.73,2.81,121200,0.0,1.0
2005-09-08,2.7,2.75,2.52,2.71,219900,2.7,2.75,2.52,2.71,219900,0.0,1.0
2005-09-09,2.6,2.66,2.52,2.62,202100,2.6,2.66,2.52,2.62,202100,0.0,1.0
2005-09-12,2.7,2.74,2.56,2.6,106700,2.7,2.74,2.56,2.6,106700,0.0,1.0
2005-09-13,2.7,2.79,2.65,2.75,143900,2.7,2.79,2.65,2.75,143900,0.0,1.0
2005-09-14,2.63,2.74,2.57,2.7,65400,2.63,2.74,2.57,2.7,65400,0.0,1.0
2005-09-15,2.52,2.6,2.45,2.6,72400,2.52,2.6,2.45,2.6,72400,0.0,1.0
2005-09-16,2.48,2.54,2.426,2.45,170300,2.48,2.54,2.426,2.45,170300,0.0,1.0
2005-09-19,2.58,2.64,2.5,2.5,56600,2.58,2.64,2.5,2.5,56600,0.0,1.0
2005-09-20,2.56,2.58,2.5,2.5,43700,2.56,2.58,2.5,2.5,43700,0.0,1.0
2005-09-21,2.52,2.58,2.51,2.58,28700,2.52,2.58,2.51,2.58,28700,0.0,1.0
2005-09-22,2.53,2.56,2.5,2.52,77900,2.53,2.56,2.5,2.52,77900,0.0,1.0
2005-09-23,2.6,2.6,2.53,2.53,55100,2.6,2.6,2.53,2.53,55100,0.0,1.0
2005-09-26,2.61,2.64,2.6,2.63,82800,2.61,2.64,2.6,2.63,82800,0.0,1.0
2005-09-27,2.89,2.95,2.6,2.6,563600,2.89,2.95,2.6,2.6,563600,0.0,1.0
2005-09-28,2.82,2.94,2.81,2.85,122600,2.82,2.94,2.81,2.85,122600,0.0,1.0
2005-09-29,2.75,2.82,2.65,2.82,86300,2.75,2.82,2.65,2.82,86300,0.0,1.0
2005-09-30,2.78,2.85,2.687,2.69,60100,2.78,2.85,2.687,2.69,60100,0.0,1.0
2005-10-03,2.96,2.99,2.7,2.8,168300,2.96,2.99,2.7,2.8,168300,0.0,1.0
2005-10-04,3.36,3.45,2.98,2.99,983300,3.36,3.45,2.98,2.99,983300,0.0,1.0
2005-10-05,3.28,3.38,3.15,3.36,287600,3.28,3.38,3.15,3.36,287600,0.0,1.0
2005-10-06,3.15,3.24,3.05,3.18,187900,3.15,3.24,3.05,3.18,187900,0.0,1.0
2005-10-07,3.27,3.33,3.08,3.15,178800,3.27,3.33,3.08,3.15,178800,0.0,1.0
2005-10-10,3.55,3.7,3.3,3.34,587400,3.55,3.7,3.3,3.34,587400,0.0,1.0
2005-10-11,3.39,3.7,3.35,3.65,327600,3.39,3.7,3.35,3.65,327600,0.0,1.0
2005-10-12,3.12,3.39,3.06,3.39,209000,3.12,3.39,3.06,3.39,209000,0.0,1.0
2005-10-13,3.05,3.14,2.96,3.12,158600,3.05,3.14,2.96,3.12,158600,0.0,1.0
2005-10-14,3.25,3.25,3.01,3.07,99600,3.25,3.25,3.01,3.07,99600,0.0,1.0
2005-10-17,3.19,3.34,3.12,3.25,130900,3.19,3.34,3.12,3.25,130900,0.0,1.0
2005-10-18,3.24,3.34,3.1,3.2,163400,3.24,3.34,3.1,3.2,163400,0.0,1.0
2005-10-19,3.13,3.22,2.96,3.22,176800,3.13,3.22,2.96,3.22,176800,0.0,1.0
2005-10-20,2.97,3.2,2.961,3.2,101900,2.97,3.2,2.961,3.2,101900,0.0,1.0
2005-10-21,3.16,3.17,2.9,2.96,177700,3.16,3.17,2.9,2.96,177700,0.0,1.0
2005-10-24,3.09,3.38,3.05,3.3,234700,3.09,3.38,3.05,3.3,234700,0.0,1.0
2005-10-25,3.27,3.29,3.1,3.16,83500,3.27,3.29,3.1,3.16,83500,0.0,1.0
2005-10-26,3.22,3.41,3.15,3.28,129900,3.22,3.41,3.15,3.28,129900,0.0,1.0
2005-10-27,3.1,3.22,3.05,3.22,103300,3.1,3.22,3.05,3.22,103300,0.0,1.0
2005-10-28,3.06,3.15,3.01,3.1,51300,3.06,3.15,3.01,3.1,51300,0.0,1.0
2005-10-31,3.16,3.3,3.06,3.06,109300,3.16,3.3,3.06,3.06,109300,0.0,1.0
2005-11-01,3.18,3.37,3.042,3.2,87700,3.18,3.37,3.042,3.2,87700,0.0,1.0
2005-11-02,3.3,3.3,3.17,3.2,88800,3.3,3.3,3.17,3.2,88800,0.0,1.0
2005-11-03,3.14,3.35,3.1,3.26,119000,3.14,3.35,3.1,3.26,119000,0.0,1.0
2005-11-04,3.29,3.35,3.1,3.11,125900,3.29,3.35,3.1,3.11,125900,0.0,1.0
2005-11-07,3.36,3.44,3.25,3.26,135100,3.36,3.44,3.25,3.26,135100,0.0,1.0
2005-11-08,3.35,3.49,3.0,3.46,57000,3.35,3.49,3.0,3.46,57000,0.0,1.0
2005-11-09,3.12,3.34,3.11,3.34,120900,3.12,3.34,3.11,3.34,120900,0.0,1.0
2005-11-10,3.15,3.19,3.01,3.17,147100,3.15,3.19,3.01,3.17,147100,0.0,1.0
2005-11-11,3.17,3.25,3.15,3.15,36200,3.17,3.25,3.15,3.15,36200,0.0,1.0
2005-11-14,2.86,3.1,2.695,3.05,526600,2.86,3.1,2.695,3.05,526600,0.0,1.0
2005-11-15,2.91,2.91,2.75,2.76,146500,2.91,2.91,2.75,2.76,146500,0.0,1.0
2005-11-16,2.94,2.96,2.85,2.9,71500,2.94,2.96,2.85,2.9,71500,0.0,1.0
2005-11-17,2.9,2.97,2.88,2.95,40200,2.9,2.97,2.88,2.95,40200,0.0,1.0
2005-11-18,2.89,2.9,2.85,2.9,73100,2.89,2.9,2.85,2.9,73100,0.0,1.0
2005-11-21,2.71,2.83,2.7,2.82,103400,2.71,2.83,2.7,2.82,103400,0.0,1.0
2005-11-22,2.73,2.78,2.51,2.6,157300,2.73,2.78,2.51,2.6,157300,0.0,1.0
2005-11-23,2.68,2.74,2.62,2.73,73200,2.68,2.74,2.62,2.73,73200,0.0,1.0
2005-11-25,2.6499,2.66,2.6,2.65,28300,2.6499,2.66,2.6,2.65,28300,0.0,1.0
2005-11-28,2.57,2.68,2.5,2.65,117400,2.57,2.68,2.5,2.65,117400,0.0,1.0
2005-11-29,2.52,2.57,2.45,2.51,105300,2.52,2.57,2.45,2.51,105300,0.0,1.0
2005-11-30,2.55,2.57,2.42,2.48,198000,2.55,2.57,2.42,2.48,198000,0.0,1.0
2005-12-01,2.67,2.67,2.51,2.55,76300,2.67,2.67,2.51,2.55,76300,0.0,1.0
2005-12-02,2.7,2.74,2.61,2.7,52300,2.7,2.74,2.61,2.7,52300,0.0,1.0
2005-12-05,2.7,2.72,2.57,2.72,73500,2.7,2.72,2.57,2.72,73500,0.0,1.0
2005-12-06,2.6001,2.7,2.59,2.7,71200,2.6001,2.7,2.59,2.7,71200,0.0,1.0
2005-12-07,2.61,2.62,2.56,2.58,54800,2.61,2.62,2.56,2.58,54800,0.0,1.0
2005-12-08,2.57,2.61,2.56,2.61,31800,2.57,2.61,2.56,2.61,31800,0.0,1.0
2005-12-09,2.43,2.6,2.4,2.56,331800,2.43,2.6,2.4,2.56,331800,0.0,1.0
2005-12-12,2.45,2.53,2.31,2.4,118300,2.45,2.53,2.31,2.4,118300,0.0,1.0
2005-12-13,2.45,2.45,2.4,2.44,45400,2.45,2.45,2.4,2.44,45400,0.0,1.0
2005-12-14,2.44,2.5,2.41,2.46,23200,2.44,2.5,2.41,2.46,23200,0.0,1.0
2005-12-15,2.43,2.46,2.41,2.42,50800,2.43,2.46,2.41,2.42,50800,0.0,1.0
2005-12-16,2.41,2.46,2.41,2.42,18200,2.41,2.46,2.41,2.42,18200,0.0,1.0
2005-12-19,2.4501,2.49,2.41,2.43,77400,2.4501,2.49,2.41,2.43,77400,0.0,1.0
2005-12-20,2.45,2.49,2.4,2.4899,60600,2.45,2.49,2.4,2.4899,60600,0.0,1.0
2005-12-21,2.44,2.4599,2.41,2.42,31100,2.44,2.4599,2.41,2.42,31100,0.0,1.0
2005-12-22,2.45,2.49,2.43,2.49,35700,2.45,2.49,2.43,2.49,35700,0.0,1.0
2005-12-23,2.48,2.48,2.41,2.41,23200,2.48,2.48,2.41,2.41,23200,0.0,1.0
2005-12-27,2.43,2.48,2.42,2.48,35300,2.43,2.48,2.42,2.48,35300,0.0,1.0
2005-12-28,2.37,2.5,2.3301,2.41,172500,2.37,2.5,2.3301,2.41,172500,0.0,1.0
2005-12-29,2.3201,2.39,2.3,2.37,54500,2.3201,2.39,2.3,2.37,54500,0.0,1.0
2005-12-30,2.33,2.33,2.28,2.33,77900,2.33,2.33,2.28,2.33,77900,0.0,1.0
2006-01-03,2.3,2.39,2.3,2.37,116000,2.3,2.39,2.3,2.37,116000,0.0,1.0
2006-01-04,2.23,2.33,2.2201,2.28,89800,2.23,2.33,2.2201,2.28,89800,0.0,1.0
2006-01-05,2.22,2.34,2.2,2.22,100500,2.22,2.34,2.2,2.22,100500,0.0,1.0
2006-01-06,2.25,2.26,2.19,2.26,35400,2.25,2.26,2.19,2.26,35400,0.0,1.0
2006-01-09,2.55,2.56,2.27,2.27,146500,2.55,2.56,2.27,2.27,146500,0.0,1.0
2006-01-10,2.6101,2.69,2.56,2.6,95400,2.6101,2.69,2.56,2.6,95400,0.0,1.0
2006-01-11,2.52,2.65,2.51,2.65,42600,2.52,2.65,2.51,2.65,42600,0.0,1.0
2006-01-12,2.54,2.66,2.5,2.54,47100,2.54,2.66,2.5,2.54,47100,0.0,1.0
2006-01-13,2.5,2.54,2.35,2.52,60900,2.5,2.54,2.35,2.52,60900,0.0,1.0
2006-01-17,2.35,2.53,2.35,2.45,92700,2.35,2.53,2.35,2.45,92700,0.0,1.0
2006-01-18,2.35,2.47,2.35,2.36,14600,2.35,2.47,2.35,2.36,14600,0.0,1.0
2006-01-19,2.4,2.5,2.33,2.5,39000,2.4,2.5,2.33,2.5,39000,0.0,1.0
2006-01-20,2.3899,2.39,2.33,2.3601,18700,2.3899,2.39,2.33,2.3601,18700,0.0,1.0
2006-01-23,2.44,2.44,2.25,2.4,75800,2.44,2.44,2.25,2.4,75800,0.0,1.0
2006-01-24,2.82,3.1,2.37,2.37,1604000,2.82,3.1,2.37,2.37,1604000,0.0,1.0
2006-01-25,2.5601,2.8,2.54,2.8,341400,2.5601,2.8,2.54,2.8,341400,0.0,1.0
2006-01-26,2.52,2.58,2.48,2.56,124000,2.52,2.58,2.48,2.56,124000,0.0,1.0
2006-01-27,2.64,2.71,2.4,2.5,226800,2.64,2.71,2.4,2.5,226800,0.0,1.0
2006-01-30,2.69,2.71,2.57,2.65,113800,2.69,2.71,2.57,2.65,113800,0.0,1.0
2006-01-31,2.71,2.747,2.67,2.7,104700,2.71,2.747,2.67,2.7,104700,0.0,1.0
2006-02-01,2.79,2.79,2.6901,2.73,68300,2.79,2.79,2.6901,2.73,68300,0.0,1.0
2006-02-02,2.68,2.75,2.68,2.73,72000,2.68,2.75,2.68,2.73,72000,0.0,1.0
2006-02-03,2.66,2.74,2.6001,2.74,42800,2.66,2.74,2.6001,2.74,42800,0.0,1.0
2006-02-06,2.65,2.65,2.6,2.65,32600,2.65,2.65,2.6,2.65,32600,0.0,1.0
2006-02-07,2.53,2.61,2.51,2.6,56400,2.53,2.61,2.51,2.6,56400,0.0,1.0
2006-02-08,2.5101,2.55,2.4601,2.53,89600,2.5101,2.55,2.4601,2.53,89600,0.0,1.0
2006-02-09,2.48,2.54,2.46,2.47,51600,2.48,2.54,2.46,2.47,51600,0.0,1.0
2006-02-10,2.5,2.5,2.45,2.46,55300,2.5,2.5,2.45,2.46,55300,0.0,1.0
2006-02-13,2.47,2.49,2.45,2.49,21700,2.47,2.49,2.45,2.49,21700,0.0,1.0
2006-02-14,2.5,2.5,2.43,2.49,69900,2.5,2.5,2.43,2.49,69900,0.0,1.0
2006-02-15,2.49,2.54,2.43,2.54,82600,2.49,2.54,2.43,2.54,82600,0.0,1.0
2006-02-16,2.5,2.54,2.5,2.5,30300,2.5,2.54,2.5,2.5,30300,0.0,1.0
2006-02-17,2.47,2.54,2.47,2.51,75200,2.47,2.54,2.47,2.51,75200,0.0,1.0
2006-02-21,2.65,2.69,2.47,2.48,170400,2.65,2.69,2.47,2.48,170400,0.0,1.0
2006-02-22,2.73,2.79,2.6301,2.69,158200,2.73,2.79,2.6301,2.69,158200,0.0,1.0
2006-02-23,2.7,2.82,2.7,2.74,74000,2.7,2.82,2.7,2.74,74000,0.0,1.0
2006-02-24,2.61,2.75,2.53,2.72,102400,2.61,2.75,2.53,2.72,102400,0.0,1.0
2006-02-27,2.68,2.68,2.57,2.65,51400,2.68,2.68,2.57,2.65,51400,0.0,1.0
2006-02-28,2.65,2.73,2.6,2.65,65100,2.65,2.73,2.6,2.65,65100,0.0,1.0
2006-03-01,2.62,2.7,2.62,2.67,59000,2.62,2.7,2.62,2.67,59000,0.0,1.0
2006-03-02,2.63,2.65,2.6,2.6,85500,2.63,2.65,2.6,2.6,85500,0.0,1.0
2006-03-03,2.8299,2.89,2.6,2.64,289300,2.8299,2.89,2.6,2.64,289300,0.0,1.0
2006-03-06,2.9,3.0,2.77,2.81,372500,2.9,3.0,2.77,2.81,372500,0.0,1.0
2006-03-07,2.72,2.9,2.7,2.88,129700,2.72,2.9,2.7,2.88,129700,0.0,1.0
2006-03-08,2.72,2.82,2.7,2.8,49900,2.72,2.82,2.7,2.8,49900,0.0,1.0
2006-03-09,2.75,2.79,2.68,2.79,67700,2.75,2.79,2.68,2.79,67700,0.0,1.0
2006-03-10,2.96,2.97,2.7,2.75,209900,2.96,2.97,2.7,2.75,209900,0.0,1.0
2006-03-13,2.9701,3.05,2.93,2.99,327000,2.9701,3.05,2.93,2.99,327000,0.0,1.0
2006-03-14,2.94,3.0,2.9,2.98,187800,2.94,3.0,2.9,2.98,187800,0.0,1.0
2006-03-15,3.0,3.0,2.91,2.94,205500,3.0,3.0,2.91,2.94,205500,0.0,1.0
2006-03-16,3.13,3.15,3.0,3.0,337300,3.13,3.15,3.0,3.0,337300,0.0,1.0
2006-03-17,3.05,3.19,2.99,3.18,281900,3.05,3.19,2.99,3.18,281900,0.0,1.0
2006-03-20,2.97,3.19,2.9201,3.13,194200,2.97,3.19,2.9201,3.13,194200,0.0,1.0
2006-03-21,3.03,3.05,2.9,3.02,267500,3.03,3.05,2.9,3.02,267500,0.0,1.0
2006-03-22,3.04,3.07,2.95,3.01,200700,3.04,3.07,2.95,3.01,200700,0.0,1.0
2006-03-23,2.61,2.649,2.46,2.6,860500,2.61,2.649,2.46,2.6,860500,0.0,1.0
2006-03-24,2.56,2.64,2.55,2.56,166800,2.56,2.64,2.55,2.56,166800,0.0,1.0
2006-03-27,2.5,2.58,2.46,2.57,146100,2.5,2.58,2.46,2.57,146100,0.0,1.0
2006-03-28,2.4501,2.52,2.45,2.48,145900,2.4501,2.52,2.45,2.48,145900,0.0,1.0
2006-03-29,2.53,2.59,2.39,2.41,135300,2.53,2.59,2.39,2.41,135300,0.0,1.0
2006-03-30,2.5,2.55,2.45,2.53,122800,2.5,2.55,2.45,2.53,122800,0.0,1.0
2006-03-31,2.53,2.54,2.47,2.5,88700,2.53,2.54,2.47,2.5,88700,0.0,1.0
2006-04-03,2.45,2.54,2.39,2.54,70100,2.45,2.54,2.39,2.54,70100,0.0,1.0
2006-04-04,2.46,2.4652,2.33,2.43,164600,2.46,2.4652,2.33,2.43,164600,0.0,1.0
2006-04-05,2.43,2.49,2.3,2.41,142000,2.43,2.49,2.3,2.41,142000,0.0,1.0
2006-04-06,2.32,2.4299,2.32,2.37,143800,2.32,2.4299,2.32,2.37,143800,0.0,1.0
2006-04-07,2.31,2.35,2.26,2.31,116100,2.31,2.35,2.26,2.31,116100,0.0,1.0
2006-04-10,2.3,2.34,2.2899,2.31,54700,2.3,2.34,2.2899,2.31,54700,0.0,1.0
2006-04-11,2.33,2.34,2.27,2.3,119200,2.33,2.34,2.27,2.3,119200,0.0,1.0
2006-04-12,2.35,2.35,2.3,2.34,27800,2.35,2.35,2.3,2.34,27800,0.0,1.0
2006-04-13,2.37,2.37,2.31,2.31,36600,2.37,2.37,2.31,2.31,36600,0.0,1.0
2006-04-17,2.3601,2.42,2.32,2.32,96800,2.3601,2.42,2.32,2.32,96800,0.0,1.0
2006-04-18,2.35,2.36,2.3,2.36,74500,2.35,2.36,2.3,2.36,74500,0.0,1.0
2006-04-19,2.35,2.39,2.3101,2.35,50100,2.35,2.39,2.3101,2.35,50100,0.0,1.0
2006-04-20,2.34,2.37,2.32,2.33,36000,2.34,2.37,2.32,2.33,36000,0.0,1.0
2006-04-21,2.33,2.35,2.27,2.32,73500,2.33,2.35,2.27,2.32,73500,0.0,1.0
2006-04-24,2.22,2.29,2.17,2.27,283800,2.22,2.29,2.17,2.27,283800,0.0,1.0
2006-04-25,2.25,2.29,2.2,2.2,55600,2.25,2.29,2.2,2.2,55600,0.0,1.0
2006-04-26,2.24,2.26,2.2,2.26,34300,2.24,2.26,2.2,2.26,34300,0.0,1.0
2006-04-27,2.22,2.29,2.21,2.24,52400,2.22,2.29,2.21,2.24,52400,0.0,1.0
2006-04-28,2.25,2.28,2.22,2.25,48100,2.25,2.28,2.22,2.25,48100,0.0,1.0
2006-05-01,2.23,2.25,2.2,2.21,67100,2.23,2.25,2.2,2.21,67100,0.0,1.0
2006-05-02,2.33,2.33,2.236,2.24,61000,2.33,2.33,2.236,2.24,61000,0.0,1.0
2006-05-03,2.39,2.39,2.31,2.36,46800,2.39,2.39,2.31,2.36,46800,0.0,1.0
2006-05-04,2.41,2.44,2.37,2.4,55100,2.41,2.44,2.37,2.4,55100,0.0,1.0
2006-05-05,2.39,2.45,2.39,2.43,70200,2.39,2.45,2.39,2.43,70200,0.0,1.0
2006-05-08,2.5,2.56,2.36,2.39,241000,2.5,2.56,2.36,2.39,241000,0.0,1.0
2006-05-09,2.54,2.59,2.51,2.55,75400,2.54,2.59,2.51,2.55,75400,0.0,1.0
2006-05-10,2.5,2.52,2.43,2.51,97200,2.5,2.52,2.43,2.51,97200,0.0,1.0
2006-05-11,2.43,2.47,2.42,2.46,44000,2.43,2.47,2.42,2.46,44000,0.0,1.0
2006-05-12,2.39,2.44,2.36,2.43,89000,2.39,2.44,2.36,2.43,89000,0.0,1.0
2006-05-15,2.44,2.44,2.27,2.39,108900,2.44,2.44,2.27,2.39,108900,0.0,1.0
2006-05-16,2.43,2.45,2.35,2.44,22900,2.43,2.45,2.35,2.44,22900,0.0,1.0
2006-05-17,2.35,2.39,2.28,2.39,110800,2.35,2.39,2.28,2.39,110800,0.0,1.0
2006-05-18,2.31,2.35,2.27,2.35,39800,2.31,2.35,2.27,2.35,39800,0.0,1.0
2006-05-19,2.33,2.33,2.26,2.27,68800,2.33,2.33,2.26,2.27,68800,0.0,1.0
2006-05-22,2.2,2.35,2.12,2.35,248200,2.2,2.35,2.12,2.35,248200,0.0,1.0
2006-05-23,2.26,2.26,2.09,2.25,404600,2.26,2.26,2.09,2.25,404600,0.0,1.0
2006-05-24,2.34,2.35,2.26,2.33,226100,2.34,2.35,2.26,2.33,226100,0.0,1.0
2006-05-25,2.3201,2.41,2.31,2.41,33400,2.3201,2.41,2.31,2.41,33400,0.0,1.0
2006-05-26,2.33,2.35,2.23,2.35,137900,2.33,2.35,2.23,2.35,137900,0.0,1.0
2006-05-30,2.35,2.35,2.3,2.35,80500,2.35,2.35,2.3,2.35,80500,0.0,1.0
2006-05-31,2.4,2.4,2.33,2.35,54900,2.4,2.4,2.33,2.35,54900,0.0,1.0
2006-06-01,2.45,2.45,2.3601,2.3601,75500,2.45,2.45,2.3601,2.3601,75500,0.0,1.0
2006-06-02,2.46,2.46,2.4,2.43,32800,2.46,2.46,2.4,2.43,32800,0.0,1.0
2006-06-05,2.31,2.45,2.31,2.45,34100,2.31,2.45,2.31,2.45,34100,0.0,1.0
2006-06-06,2.23,2.35,2.2203,2.31,93700,2.23,2.35,2.2203,2.31,93700,0.0,1.0
2006-06-07,2.31,2.318,2.25,2.25,29900,2.31,2.318,2.25,2.25,29900,0.0,1.0
2006-06-08,2.25,2.28,2.2324,2.28,30700,2.25,2.28,2.2324,2.28,30700,0.0,1.0
2006-06-09,2.28,2.3,2.264,2.28,4800,2.28,2.3,2.264,2.28,4800,0.0,1.0
2006-06-12,2.31,2.31,2.23,2.25,39000,2.31,2.31,2.23,2.25,39000,0.0,1.0
2006-06-13,2.16,2.3,2.1,2.3,122300,2.16,2.3,2.1,2.3,122300,0.0,1.0
2006-06-14,2.16,2.2,2.14,2.19,25600,2.16,2.2,2.14,2.19,25600,0.0,1.0
2006-06-15,2.17,2.19,2.16,2.17,60900,2.17,2.19,2.16,2.17,60900,0.0,1.0
2006-06-16,2.2,2.2,2.17,2.18,24400,2.2,2.2,2.17,2.18,24400,0.0,1.0
2006-06-19,2.19,2.24,2.17,2.17,24600,2.19,2.24,2.17,2.17,24600,0.0,1.0
2006-06-20,2.21,2.25,2.1901,2.24,28100,2.21,2.25,2.1901,2.24,28100,0.0,1.0
2006-06-21,2.24,2.28,2.2,2.2,24200,2.24,2.28,2.2,2.2,24200,0.0,1.0
2006-06-22,2.3,2.3,2.24,2.24,32900,2.3,2.3,2.24,2.24,32900,0.0,1.0
2006-06-23,2.29,2.38,2.2501,2.33,86800,2.29,2.38,2.2501,2.33,86800,0.0,1.0
2006-06-26,2.32,2.34,2.28,2.28,40900,2.32,2.34,2.28,2.28,40900,0.0,1.0
2006-06-27,2.35,2.35,2.3,2.3199,37200,2.35,2.35,2.3,2.3199,37200,0.0,1.0
2006-06-28,2.32,2.36,2.31,2.35,27600,2.32,2.36,2.31,2.35,27600,0.0,1.0
2006-06-29,2.34,2.37,2.27,2.27,40600,2.34,2.37,2.27,2.27,40600,0.0,1.0
2006-06-30,2.38,2.38,2.33,2.33,21600,2.38,2.38,2.33,2.33,21600,0.0,1.0
2006-07-03,2.3684,2.4,2.35,2.4,16400,2.3684,2.4,2.35,2.4,16400,0.0,1.0
2006-07-05,2.35,2.41,2.3403,2.39,12700,2.35,2.41,2.3403,2.39,12700,0.0,1.0
2006-07-06,2.27,2.4,2.23,2.35,39000,2.27,2.4,2.23,2.35,39000,0.0,1.0
2006-07-07,2.26,2.28,2.23,2.25,43100,2.26,2.28,2.23,2.25,43100,0.0,1.0
2006-07-10,2.22,2.26,2.19,2.25,32000,2.22,2.26,2.19,2.25,32000,0.0,1.0
2006-07-11,2.19,2.21,2.18,2.19,12900,2.19,2.21,2.18,2.19,12900,0.0,1.0
2006-07-12,2.25,2.3,2.2,2.2,32500,2.25,2.3,2.2,2.2,32500,0.0,1.0
2006-07-13,2.18,2.22,2.18,2.22,18800,2.18,2.22,2.18,2.22,18800,0.0,1.0
2006-07-14,2.2,2.21,2.18,2.18,24600,2.2,2.21,2.18,2.18,24600,0.0,1.0
2006-07-17,2.19,2.23,2.17,2.2,27000,2.19,2.23,2.17,2.2,27000,0.0,1.0
2006-07-18,2.18,2.23,2.17,2.21,28400,2.18,2.23,2.17,2.21,28400,0.0,1.0
2006-07-19,2.23,2.23,2.18,2.19,27500,2.23,2.23,2.18,2.19,27500,0.0,1.0
2006-07-20,2.17,2.2,2.17,2.18,24600,2.17,2.2,2.17,2.18,24600,0.0,1.0
2006-07-21,2.15,2.17,2.1,2.17,53500,2.15,2.17,2.1,2.17,53500,0.0,1.0
2006-07-24,2.1552,2.22,2.12,2.2,18200,2.1552,2.22,2.12,2.2,18200,0.0,1.0
2006-07-25,2.12,2.19,2.12,2.13,25100,2.12,2.19,2.12,2.13,25100,0.0,1.0
2006-07-26,2.13,2.15,2.1,2.11,42700,2.13,2.15,2.1,2.11,42700,0.0,1.0
2006-07-27,2.1,2.14,2.08,2.1,38800,2.1,2.14,2.08,2.1,38800,0.0,1.0
2006-07-28,2.14,2.14,2.08,2.1,59200,2.14,2.14,2.08,2.1,59200,0.0,1.0
2006-07-31,2.14,2.15,2.09,2.12,42400,2.14,2.15,2.09,2.12,42400,0.0,1.0
2006-08-01,2.1,2.12,2.08,2.12,76200,2.1,2.12,2.08,2.12,76200,0.0,1.0
2006-08-02,2.08,2.1064,2.08,2.1,33400,2.08,2.1064,2.08,2.1,33400,0.0,1.0
2006-08-03,2.12,2.12,2.04,2.08,82800,2.12,2.12,2.04,2.08,82800,0.0,1.0
2006-08-04,2.1,2.1,2.06,2.1,19100,2.1,2.1,2.06,2.1,19100,0.0,1.0
2006-08-07,2.06,2.1199,2.05,2.07,40300,2.06,2.1199,2.05,2.07,40300,0.0,1.0
2006-08-08,2.15,2.22,2.02,2.11,83200,2.15,2.22,2.02,2.11,83200,0.0,1.0
2006-08-09,2.14,2.2,2.123,2.18,42100,2.14,2.2,2.123,2.18,42100,0.0,1.0
2006-08-10,2.06,2.1628,2.0501,2.14,41100,2.06,2.1628,2.0501,2.14,41100,0.0,1.0
2006-08-11,2.1,2.14,2.06,2.14,25400,2.1,2.14,2.06,2.14,25400,0.0,1.0
2006-08-14,2.02,2.1,2.0,2.1,110700,2.02,2.1,2.0,2.1,110700,0.0,1.0
2006-08-15,2.01,2.02,2.0,2.0,16000,2.01,2.02,2.0,2.0,16000,0.0,1.0
2006-08-16,1.93,2.01,1.9,2.01,110900,1.93,2.01,1.9,2.01,110900,0.0,1.0
2006-08-17,1.9,1.92,1.88,1.9,44400,1.9,1.92,1.88,1.9,44400,0.0,1.0
2006-08-18,2.07,2.08,1.92,1.92,108300,2.07,2.08,1.92,1.92,108300,0.0,1.0
2006-08-21,1.97,2.07,1.92,2.06,71900,1.97,2.07,1.92,2.06,71900,0.0,1.0
2006-08-22,1.93,2.02,1.93,2.02,63000,1.93,2.02,1.93,2.02,63000,0.0,1.0
2006-08-23,1.98,1.98,1.9424,1.95,29400,1.98,1.98,1.9424,1.95,29400,0.0,1.0
2006-08-24,1.98,1.98,1.96,1.96,20400,1.98,1.98,1.96,1.96,20400,0.0,1.0
2006-08-25,2.0028,2.01,1.96,1.98,86100,2.0028,2.01,1.96,1.98,86100,0.0,1.0
2006-08-28,1.99,2.05,1.98,2.0,86300,1.99,2.05,1.98,2.0,86300,0.0,1.0
2006-08-29,1.99,2.04,1.98,1.99,24000,1.99,2.04,1.98,1.99,24000,0.0,1.0
2006-08-30,1.97,2.03,1.91,1.99,61200,1.97,2.03,1.91,1.99,61200,0.0,1.0
2006-08-31,1.99,2.04,1.95,1.95,180200,1.99,2.04,1.95,1.95,180200,0.0,1.0
2006-09-01,2.02,2.025,1.9528,2.0,76700,2.02,2.025,1.9528,2.0,76700,0.0,1.0
2006-09-05,2.09,2.09,2.0,2.04,119800,2.09,2.09,2.0,2.04,119800,0.0,1.0
2006-09-06,2.0599,2.1,2.05,2.1,22300,2.0599,2.1,2.05,2.1,22300,0.0,1.0
2006-09-07,2.03,2.09,2.02,2.06,20500,2.03,2.09,2.02,2.06,20500,0.0,1.0
2006-09-08,2.07,2.07,2.0,2.0,14900,2.07,2.07,2.0,2.0,14900,0.0,1.0
2006-09-11,2.05,2.08,2.03,2.08,30100,2.05,2.08,2.03,2.08,30100,0.0,1.0
2006-09-12,2.05,2.05,2.0,2.03,71100,2.05,2.05,2.0,2.03,71100,0.0,1.0
2006-09-13,2.03,2.05,1.98,2.0,101600,2.03,2.05,1.98,2.0,101600,0.0,1.0
2006-09-14,1.99,2.05,1.98,2.05,141800,1.99,2.05,1.98,2.05,141800,0.0,1.0
2006-09-15,2.04,2.06,2.0,2.03,28900,2.04,2.06,2.0,2.03,28900,0.0,1.0
2006-09-18,2.08,2.1,2.0,2.07,45400,2.08,2.1,2.0,2.07,45400,0.0,1.0
2006-09-19,2.1,2.11,2.06,2.08,48300,2.1,2.11,2.06,2.08,48300,0.0,1.0
2006-09-20,2.09,2.1,2.05,2.09,21200,2.09,2.1,2.05,2.09,21200,0.0,1.0
2006-09-21,2.06,2.1,2.04,2.1,14400,2.06,2.1,2.04,2.1,14400,0.0,1.0
2006-09-22,2.16,2.16,2.05,2.05,97000,2.16,2.16,2.05,2.05,97000,0.0,1.0
2006-09-25,2.14,2.16,2.0912,2.16,43700,2.14,2.16,2.0912,2.16,43700,0.0,1.0
2006-09-26,2.2,2.2099,2.14,2.14,36000,2.2,2.2099,2.14,2.14,36000,0.0,1.0
2006-09-27,2.26,2.26,2.19,2.24,50800,2.26,2.26,2.19,2.24,50800,0.0,1.0
2006-09-28,2.33,2.4,2.3,2.3,56900,2.33,2.4,2.3,2.3,56900,0.0,1.0
2006-09-29,2.32,2.37,2.29,2.31,10100,2.32,2.37,2.29,2.31,10100,0.0,1.0
2006-10-02,2.33,2.35,2.3,2.35,26600,2.33,2.35,2.3,2.35,26600,0.0,1.0
2006-10-03,2.39,2.4,2.31,2.36,28900,2.39,2.4,2.31,2.36,28900,0.0,1.0
2006-10-04,2.4,2.4,2.346,2.38,52200,2.4,2.4,2.346,2.38,52200,0.0,1.0
2006-10-05,2.39,2.42,2.37,2.38,32600,2.39,2.42,2.37,2.38,32600,0.0,1.0
2006-10-06,2.32,2.42,2.3,2.37,37200,2.32,2.42,2.3,2.37,37200,0.0,1.0
2006-10-09,2.3299,2.36,2.28,2.28,17500,2.3299,2.36,2.28,2.28,17500,0.0,1.0
2006-10-10,2.36,2.36,2.22,2.29,32800,2.36,2.36,2.22,2.29,32800,0.0,1.0
2006-10-11,2.27,2.31,2.2524,2.3,7800,2.27,2.31,2.2524,2.3,7800,0.0,1.0
2006-10-12,2.26,2.33,2.24,2.26,37700,2.26,2.33,2.24,2.26,37700,0.0,1.0
2006-10-13,2.18,2.27,2.16,2.22,38400,2.18,2.27,2.16,2.22,38400,0.0,1.0
2006-10-16,2.2,2.23,2.15,2.18,35600,2.2,2.23,2.15,2.18,35600,0.0,1.0
2006-10-17,2.3,2.37,2.17,2.2,110700,2.3,2.37,2.17,2.2,110700,0.0,1.0
2006-10-18,2.28,2.35,2.22,2.35,25700,2.28,2.35,2.22,2.35,25700,0.0,1.0
2006-10-19,2.3,2.32,2.26,2.26,3300,2.3,2.32,2.26,2.26,3300,0.0,1.0
2006-10-20,2.3,2.34,2.2101,2.3,79400,2.3,2.34,2.2101,2.3,79400,0.0,1.0
2006-10-23,2.32,2.34,2.26,2.33,34200,2.32,2.34,2.26,2.33,34200,0.0,1.0
2006-10-24,2.28,2.32,2.25,2.31,47400,2.28,2.32,2.25,2.31,47400,0.0,1.0
2006-10-25,2.29,2.29,2.25,2.28,13300,2.29,2.29,2.25,2.28,13300,0.0,1.0
2006-10-26,2.29,2.29,2.26,2.26,15700,2.29,2.29,2.26,2.26,15700,0.0,1.0
2006-10-27,2.26,2.29,2.21,2.29,63200,2.26,2.29,2.21,2.29,63200,0.0,1.0
2006-10-30,2.25,2.2899,2.19,2.23,18800,2.25,2.2899,2.19,2.23,18800,0.0,1.0
2006-10-31,2.25,2.29,2.2001,2.2501,31000,2.25,2.29,2.2001,2.2501,31000,0.0,1.0
2006-11-01,2.24,2.3,2.2,2.22,164100,2.24,2.3,2.2,2.22,164100,0.0,1.0
2006-11-02,2.26,2.29,2.24,2.24,61800,2.26,2.29,2.24,2.24,61800,0.0,1.0
2006-11-03,2.38,2.38,2.24,2.27,149300,2.38,2.38,2.24,2.27,149300,0.0,1.0
2006-11-06,2.35,2.43,2.3132,2.33,151900,2.35,2.43,2.3132,2.33,151900,0.0,1.0
2006-11-07,2.3,2.4,2.3,2.36,103900,2.3,2.4,2.3,2.36,103900,0.0,1.0
2006-11-08,2.35,2.35,2.31,2.32,52600,2.35,2.35,2.31,2.32,52600,0.0,1.0
2006-11-09,2.34,2.36,2.34,2.3599,23700,2.34,2.36,2.34,2.3599,23700,0.0,1.0
2006-11-10,2.37,2.38,2.32,2.34,64000,2.37,2.38,2.32,2.34,64000,0.0,1.0
2006-11-13,2.41,2.42,2.37,2.41,29700,2.41,2.42,2.37,2.41,29700,0.0,1.0
2006-11-14,2.39,2.41,2.3599,2.4,36800,2.39,2.41,2.3599,2.4,36800,0.0,1.0
2006-11-15,2.37,2.38,2.34,2.37,18000,2.37,2.38,2.34,2.37,18000,0.0,1.0
2006-11-16,2.31,2.36,2.28,2.34,20800,2.31,2.36,2.28,2.34,20800,0.0,1.0
2006-11-17,2.34,2.38,2.28,2.29,26100,2.34,2.38,2.28,2.29,26100,0.0,1.0
2006-11-20,2.37,2.38,2.33,2.35,27000,2.37,2.38,2.33,2.35,27000,0.0,1.0
2006-11-21,2.39,2.42,2.2709,2.32,43200,2.39,2.42,2.2709,2.32,43200,0.0,1.0
2006-11-22,2.4,2.42,2.28,2.33,80000,2.4,2.42,2.28,2.33,80000,0.0,1.0
2006-11-24,2.41,2.42,2.3499,2.3499,16600,2.41,2.42,2.3499,2.3499,16600,0.0,1.0
2006-11-27,2.3526,2.49,2.3,2.49,34700,2.3526,2.49,2.3,2.49,34700,0.0,1.0
2006-11-28,2.31,2.4,2.3,2.3,27300,2.31,2.4,2.3,2.3,27300,0.0,1.0
2006-11-29,2.39,2.45,2.27,2.27,49300,2.39,2.45,2.27,2.27,49300,0.0,1.0
2006-11-30,2.4,2.41,2.36,2.36,25100,2.4,2.41,2.36,2.36,25100,0.0,1.0
2006-12-01,2.4,2.4112,2.3501,2.4,26000,2.4,2.4112,2.3501,2.4,26000,0.0,1.0
2006-12-04,2.52,2.55,2.4001,2.41,161600,2.52,2.55,2.4001,2.41,161600,0.0,1.0
2006-12-05,2.46,2.56,2.46,2.52,56800,2.46,2.56,2.46,2.52,56800,0.0,1.0
2006-12-06,2.49,2.54,2.45,2.46,31100,2.49,2.54,2.45,2.46,31100,0.0,1.0
2006-12-07,2.54,2.6,2.49,2.52,67700,2.54,2.6,2.49,2.52,67700,0.0,1.0
2006-12-08,2.4703,2.55,2.47,2.54,27900,2.4703,2.55,2.47,2.54,27900,0.0,1.0
2006-12-11,2.52,2.55,2.47,2.5,8700,2.52,2.55,2.47,2.5,8700,0.0,1.0
2006-12-12,2.5,2.54,2.48,2.52,9200,2.5,2.54,2.48,2.52,9200,0.0,1.0
2006-12-13,2.39,2.47,2.3601,2.47,56500,2.39,2.47,2.3601,2.47,56500,0.0,1.0
2006-12-14,2.49,2.49,2.37,2.4,37000,2.49,2.49,2.37,2.4,37000,0.0,1.0
2006-12-15,2.44,2.5,2.4,2.47,9800,2.44,2.5,2.4,2.47,9800,0.0,1.0
2006-12-18,2.5,2.52,2.39,2.4,30600,2.5,2.52,2.39,2.4,30600,0.0,1.0
2006-12-19,2.55,2.55,2.45,2.51,37400,2.55,2.55,2.45,2.51,37400,0.0,1.0
2006-12-20,2.6875,2.75,2.55,2.55,209700,2.6875,2.75,2.55,2.55,209700,0.0,1.0
2006-12-21,2.83,2.87,2.61,2.61,174000,2.83,2.87,2.61,2.61,174000,0.0,1.0
2006-12-22,2.7,2.89,2.6,2.88,121000,2.7,2.89,2.6,2.88,121000,0.0,1.0
2006-12-26,2.73,2.75,2.7,2.7,7200,2.73,2.75,2.7,2.7,7200,0.0,1.0
2006-12-27,2.76,2.82,2.716,2.72,75400,2.76,2.82,2.716,2.72,75400,0.0,1.0
2006-12-28,2.78,3.0,2.72,2.73,71900,2.78,3.0,2.72,2.73,71900,0.0,1.0
2006-12-29,2.8,2.82,2.7,2.72,59600,2.8,2.82,2.7,2.72,59600,0.0,1.0
2007-01-03,2.77,2.81,2.7,2.8,120200,2.77,2.81,2.7,2.8,120200,0.0,1.0
2007-01-04,2.7,2.75,2.65,2.71,22200,2.7,2.75,2.65,2.71,22200,0.0,1.0
2007-01-05,2.711,2.73,2.52,2.7,54400,2.711,2.73,2.52,2.7,54400,0.0,1.0
2007-01-08,2.72,2.7399,2.5,2.71,77200,2.72,2.7399,2.5,2.71,77200,0.0,1.0
2007-01-09,2.75,2.75,2.6,2.71,53400,2.75,2.75,2.6,2.71,53400,0.0,1.0
2007-01-10,2.78,2.8,2.69,2.69,62600,2.78,2.8,2.69,2.69,62600,0.0,1.0
2007-01-11,2.77,2.8001,2.77,2.78,24600,2.77,2.8001,2.77,2.78,24600,0.0,1.0
2007-01-12,2.77,2.8,2.75,2.76,50300,2.77,2.8,2.75,2.76,50300,0.0,1.0
2007-01-16,2.8,2.8176,2.75,2.75,101500,2.8,2.8176,2.75,2.75,101500,0.0,1.0
2007-01-17,2.8,2.9,2.8,2.8,40200,2.8,2.9,2.8,2.8,40200,0.0,1.0
2007-01-18,2.75,2.83,2.75,2.8,62400,2.75,2.83,2.75,2.8,62400,0.0,1.0
2007-01-19,2.78,2.84,2.75,2.75,20800,2.78,2.84,2.75,2.75,20800,0.0,1.0
2007-01-22,2.78,2.82,2.75,2.8,50900,2.78,2.82,2.75,2.8,50900,0.0,1.0
2007-01-23,2.8,2.82,2.75,2.75,21800,2.8,2.82,2.75,2.75,21800,0.0,1.0
2007-01-24,2.78,2.85,2.76,2.8,77900,2.78,2.85,2.76,2.8,77900,0.0,1.0
2007-01-25,2.82,2.82,2.78,2.81,32600,2.82,2.82,2.78,2.81,32600,0.0,1.0
2007-01-26,2.85,2.85,2.8,2.82,43100,2.85,2.85,2.8,2.82,43100,0.0,1.0
2007-01-29,2.99,2.99,2.8,2.82,126500,2.99,2.99,2.8,2.82,126500,0.0,1.0
2007-01-30,2.89,3.0,2.82,2.99,70700,2.89,3.0,2.82,2.99,70700,0.0,1.0
2007-01-31,2.89,2.95,2.85,2.89,25900,2.89,2.95,2.85,2.89,25900,0.0,1.0
2007-02-01,2.85,2.93,2.85,2.89,70100,2.85,2.93,2.85,2.89,70100,0.0,1.0
2007-02-02,2.79,2.9,2.78,2.82,82300,2.79,2.9,2.78,2.82,82300,0.0,1.0
2007-02-05,2.87,2.95,2.75,2.84,86300,2.87,2.95,2.75,2.84,86300,0.0,1.0
2007-02-06,2.9,2.9,2.82,2.87,88700,2.9,2.9,2.82,2.87,88700,0.0,1.0
2007-02-07,2.92,2.92,2.8694,2.9,29700,2.92,2.92,2.8694,2.9,29700,0.0,1.0
2007-02-08,2.95,2.98,2.9,2.92,83600,2.95,2.98,2.9,2.92,83600,0.0,1.0
2007-02-09,2.94,2.9901,2.93,2.93,60300,2.94,2.9901,2.93,2.93,60300,0.0,1.0
2007-02-12,2.86,2.98,2.76,2.98,90200,2.86,2.98,2.76,2.98,90200,0.0,1.0
2007-02-13,2.87,2.93,2.78,2.91,39200,2.87,2.93,2.78,2.91,39200,0.0,1.0
2007-02-14,2.82,2.9,2.81,2.87,57400,2.82,2.9,2.81,2.87,57400,0.0,1.0
2007-02-15,2.97,2.99,2.85,2.86,185500,2.97,2.99,2.85,2.86,185500,0.0,1.0
2007-02-16,2.99,3.0,2.86,2.97,141400,2.99,3.0,2.86,2.97,141400,0.0,1.0
2007-02-20,3.14,3.2,2.9476,2.97,503400,3.14,3.2,2.9476,2.97,503400,0.0,1.0
2007-02-21,3.08,3.14,3.05,3.12,116100,3.08,3.14,3.05,3.12,116100,0.0,1.0
2007-02-22,3.13,3.15,3.04,3.04,114500,3.13,3.15,3.04,3.04,114500,0.0,1.0
2007-02-23,3.2,3.2,3.06,3.1199,201100,3.2,3.2,3.06,3.1199,201100,0.0,1.0
2007-02-26,3.1201,3.35,3.1,3.2,253700,3.1201,3.35,3.1,3.2,253700,0.0,1.0
2007-02-27,3.0799,3.18,2.95,3.06,241900,3.0799,3.18,2.95,3.06,241900,0.0,1.0
2007-02-28,3.05,3.1,3.03,3.07,49800,3.05,3.1,3.03,3.07,49800,0.0,1.0
2007-03-01,3.05,3.12,3.01,3.02,81500,3.05,3.12,3.01,3.02,81500,0.0,1.0
2007-03-02,3.01,3.05,2.98,3.05,139900,3.01,3.05,2.98,3.05,139900,0.0,1.0
2007-03-05,2.81,2.97,2.76,2.95,175700,2.81,2.97,2.76,2.95,175700,0.0,1.0
2007-03-06,2.93,2.96,2.85,2.85,95600,2.93,2.96,2.85,2.85,95600,0.0,1.0
2007-03-07,2.95,2.95,2.88,2.92,72100,2.95,2.95,2.88,2.92,72100,0.0,1.0
2007-03-08,3.0,3.05,2.95,2.95,63500,3.0,3.05,2.95,2.95,63500,0.0,1.0
2007-03-09,3.03,3.1,3.0,3.07,167600,3.03,3.1,3.0,3.07,167600,0.0,1.0
2007-03-12,3.05,3.09,3.03,3.05,61400,3.05,3.09,3.03,3.05,61400,0.0,1.0
2007-03-13,3.04,3.08,3.0,3.03,83700,3.04,3.08,3.0,3.03,83700,0.0,1.0
2007-03-14,3.13,3.16,3.03,3.04,108700,3.13,3.16,3.03,3.04,108700,0.0,1.0
2007-03-15,3.14,3.31,3.1,3.14,711900,3.14,3.31,3.1,3.14,711900,0.0,1.0
2007-03-16,3.1299,3.2,3.09,3.11,91100,3.1299,3.2,3.09,3.11,91100,0.0,1.0
2007-03-19,3.12,3.15,3.06,3.1,57700,3.12,3.15,3.06,3.1,57700,0.0,1.0
2007-03-20,3.2597,3.3,3.11,3.13,313200,3.2597,3.3,3.11,3.13,313200,0.0,1.0
2007-03-21,3.39,3.45,3.24,3.24,174500,3.39,3.45,3.24,3.24,174500,0.0,1.0
2007-03-22,3.3,3.45,3.3,3.44,71500,3.3,3.45,3.3,3.44,71500,0.0,1.0
2007-03-23,3.25,3.3,3.18,3.3,61700,3.25,3.3,3.18,3.3,61700,0.0,1.0
2007-03-26,3.21,3.28,3.1801,3.25,36600,3.21,3.28,3.1801,3.25,36600,0.0,1.0
2007-03-27,3.0799,3.25,3.0599,3.24,119200,3.0799,3.25,3.0599,3.24,119200,0.0,1.0
2007-03-28,3.0,3.05,3.0,3.05,70700,3.0,3.05,3.0,3.05,70700,0.0,1.0
2007-03-29,3.07,3.1,3.01,3.02,18200,3.07,3.1,3.01,3.02,18200,0.0,1.0
2007-03-30,3.16,3.2,3.05,3.08,28300,3.16,3.2,3.05,3.08,28300,0.0,1.0
2007-04-02,3.15,3.22,3.1,3.19,60300,3.15,3.22,3.1,3.19,60300,0.0,1.0
2007-04-03,3.2,3.28,3.15,3.19,77900,3.2,3.28,3.15,3.19,77900,0.0,1.0
2007-04-04,3.09,3.24,3.09,3.21,46500,3.09,3.24,3.09,3.21,46500,0.0,1.0
2007-04-05,3.1,3.19,3.07,3.1,44800,3.1,3.19,3.07,3.1,44800,0.0,1.0
2007-04-09,3.07,3.15,3.06,3.13,38500,3.07,3.15,3.06,3.13,38500,0.0,1.0
2007-04-10,3.01,3.08,3.0,3.08,56300,3.01,3.08,3.0,3.08,56300,0.0,1.0
2007-04-11,3.04,3.05,2.92,3.05,110200,3.04,3.05,2.92,3.05,110200,0.0,1.0
2007-04-12,3.02,3.05,2.94,3.04,70200,3.02,3.05,2.94,3.04,70200,0.0,1.0
2007-04-13,3.0,3.05,2.98,2.99,54800,3.0,3.05,2.98,2.99,54800,0.0,1.0
2007-04-16,2.95,3.02,2.93,3.0,73800,2.95,3.02,2.93,3.0,73800,0.0,1.0
2007-04-17,2.95,2.98,2.91,2.95,27700,2.95,2.98,2.91,2.95,27700,0.0,1.0
2007-04-18,2.88,2.966,2.85,2.94,70000,2.88,2.966,2.85,2.94,70000,0.0,1.0
2007-04-19,2.81,2.89,2.77,2.85,125700,2.81,2.89,2.77,2.85,125700,0.0,1.0
2007-04-20,2.84,2.98,2.82,2.83,66200,2.84,2.98,2.82,2.83,66200,0.0,1.0
2007-04-23,2.87,2.95,2.84,2.86,54500,2.87,2.95,2.84,2.86,54500,0.0,1.0
2007-04-24,2.85,2.94,2.82,2.86,58700,2.85,2.94,2.82,2.86,58700,0.0,1.0
2007-04-25,2.97,3.06,2.85,2.89,165300,2.97,3.06,2.85,2.89,165300,0.0,1.0
2007-04-26,2.94,2.99,2.9,2.91,172800,2.94,2.99,2.9,2.91,172800,0.0,1.0
2007-04-27,2.91,2.96,2.91,2.93,22200,2.91,2.96,2.91,2.93,22200,0.0,1.0
2007-04-30,2.85,2.9,2.8,2.9,84600,2.85,2.9,2.8,2.9,84600,0.0,1.0
2007-05-01,2.79,2.91,2.76,2.8,126000,2.79,2.91,2.76,2.8,126000,0.0,1.0
2007-05-02,2.8,2.9,2.77,2.79,88200,2.8,2.9,2.77,2.79,88200,0.0,1.0
2007-05-03,2.8,2.85,2.7684,2.8,14500,2.8,2.85,2.7684,2.8,14500,0.0,1.0
2007-05-04,2.78,2.85,2.76,2.76,52000,2.78,2.85,2.76,2.76,52000,0.0,1.0
2007-05-07,2.77,2.81,2.66,2.78,93600,2.77,2.81,2.66,2.78,93600,0.0,1.0
2007-05-08,2.72,2.75,2.62,2.7,93700,2.72,2.75,2.62,2.7,93700,0.0,1.0
2007-05-09,2.65,2.7,2.4,2.65,702600,2.65,2.7,2.4,2.65,702600,0.0,1.0
2007-05-10,2.6,2.62,2.51,2.6,97600,2.6,2.62,2.51,2.6,97600,0.0,1.0
2007-05-11,2.57,2.65,2.55,2.55,58600,2.57,2.65,2.55,2.55,58600,0.0,1.0
2007-05-14,2.64,2.65,2.5501,2.64,33600,2.64,2.65,2.5501,2.64,33600,0.0,1.0
2007-05-15,2.5654,2.66,2.49,2.66,31600,2.5654,2.66,2.49,2.66,31600,0.0,1.0
2007-05-16,2.4,2.63,2.4,2.63,135800,2.4,2.63,2.4,2.63,135800,0.0,1.0
2007-05-17,2.41,2.4299,2.31,2.4,64100,2.41,2.4299,2.31,2.4,64100,0.0,1.0
2007-05-18,2.53,2.53,2.41,2.41,52200,2.53,2.53,2.41,2.41,52200,0.0,1.0
2007-05-21,2.51,2.59,2.5,2.55,30000,2.51,2.59,2.5,2.55,30000,0.0,1.0
2007-05-22,2.56,2.5799,2.51,2.51,14900,2.56,2.5799,2.51,2.51,14900,0.0,1.0
2007-05-23,2.64,2.64,2.56,2.56,52100,2.64,2.64,2.56,2.56,52100,0.0,1.0
2007-05-24,2.63,2.67,2.6,2.65,31100,2.63,2.67,2.6,2.65,31100,0.0,1.0
2007-05-25,2.63,2.65,2.6,2.64,33800,2.63,2.65,2.6,2.64,33800,0.0,1.0
2007-05-29,2.74,2.83,2.68,2.68,59200,2.74,2.83,2.68,2.68,59200,0.0,1.0
2007-05-30,2.72,2.75,2.67,2.75,23700,2.72,2.75,2.67,2.75,23700,0.0,1.0
2007-05-31,2.7,2.7,2.62,2.7,25300,2.7,2.7,2.62,2.7,25300,0.0,1.0
2007-06-01,2.7,2.71,2.62,2.7,20300,2.7,2.71,2.62,2.7,20300,0.0,1.0
2007-06-04,2.63,2.7,2.5,2.7,94300,2.63,2.7,2.5,2.7,94300,0.0,1.0
2007-06-05,2.61,2.63,2.55,2.63,20900,2.61,2.63,2.55,2.63,20900,0.0,1.0
2007-06-06,2.6,2.65,2.6,2.6,26900,2.6,2.65,2.6,2.6,26900,0.0,1.0
2007-06-07,2.6,2.6001,2.6,2.6,11000,2.6,2.6001,2.6,2.6,11000,0.0,1.0
2007-06-08,2.6,2.641,2.5,2.6,56900,2.6,2.641,2.5,2.6,56900,0.0,1.0
2007-06-11,2.6,2.61,2.5,2.6,77100,2.6,2.61,2.5,2.6,77100,0.0,1.0
2007-06-12,2.55,2.64,2.5,2.55,22100,2.55,2.64,2.5,2.55,22100,0.0,1.0
2007-06-13,2.5499,2.58,2.5,2.55,38600,2.5499,2.58,2.5,2.55,38600,0.0,1.0
2007-06-14,2.5,2.59,2.48,2.53,45400,2.5,2.59,2.48,2.53,45400,0.0,1.0
2007-06-15,2.46,2.57,2.45,2.56,34200,2.46,2.57,2.45,2.56,34200,0.0,1.0
2007-06-18,2.42,2.55,2.42,2.5,30100,2.42,2.55,2.42,2.5,30100,0.0,1.0
2007-06-19,2.54,2.54,2.4,2.42,61500,2.54,2.54,2.4,2.42,61500,0.0,1.0
2007-06-20,2.5,2.69,2.47,2.47,51700,2.5,2.69,2.47,2.47,51700,0.0,1.0
2007-06-21,2.55,2.63,2.5,2.56,23100,2.55,2.63,2.5,2.56,23100,0.0,1.0
2007-06-22,2.64,2.64,2.561,2.6,20200,2.64,2.64,2.561,2.6,20200,0.0,1.0
2007-06-25,2.6552,2.68,2.62,2.65,32100,2.6552,2.68,2.62,2.65,32100,0.0,1.0
2007-06-26,2.6,2.66,2.6,2.64,6500,2.6,2.66,2.6,2.64,6500,0.0,1.0
2007-06-27,2.7,2.7,2.6,2.6,23300,2.7,2.7,2.6,2.6,23300,0.0,1.0
2007-06-28,2.7,2.85,2.56,2.61,141600,2.7,2.85,2.56,2.61,141600,0.0,1.0
2007-06-29,2.7299,2.75,2.68,2.68,5600,2.7299,2.75,2.68,2.68,5600,0.0,1.0
2007-07-02,2.65,2.7,2.6436,2.65,8300,2.65,2.7,2.6436,2.65,8300,0.0,1.0
2007-07-03,2.68,2.68,2.6,2.6,6200,2.68,2.68,2.6,2.6,6200,0.0,1.0
2007-07-05,2.6,2.67,2.6,2.67,10900,2.6,2.67,2.6,2.67,10900,0.0,1.0
2007-07-06,2.55,2.6,2.55,2.59,39300,2.55,2.6,2.55,2.59,39300,0.0,1.0
2007-07-09,2.5,2.6,2.5,2.53,59100,2.5,2.6,2.5,2.53,59100,0.0,1.0
2007-07-10,2.48,2.51,2.4748,2.5,36600,2.48,2.51,2.4748,2.5,36600,0.0,1.0
2007-07-11,2.5,2.57,2.48,2.48,25500,2.5,2.57,2.48,2.48,25500,0.0,1.0
2007-07-12,2.55,2.57,2.5,2.5,34900,2.55,2.57,2.5,2.5,34900,0.0,1.0
2007-07-13,2.55,2.65,2.55,2.6,15800,2.55,2.65,2.55,2.6,15800,0.0,1.0
2007-07-16,2.57,2.59,2.51,2.51,42500,2.57,2.59,2.51,2.51,42500,0.0,1.0
2007-07-17,2.58,2.6,2.56,2.59,23500,2.58,2.6,2.56,2.59,23500,0.0,1.0
2007-07-18,2.52,2.56,2.5,2.55,43000,2.52,2.56,2.5,2.55,43000,0.0,1.0
2007-07-19,2.67,2.67,2.5,2.53,82100,2.67,2.67,2.5,2.53,82100,0.0,1.0
2007-07-20,2.57,2.67,2.55,2.66,17000,2.57,2.67,2.55,2.66,17000,0.0,1.0
2007-07-23,2.53,2.56,2.51,2.55,43700,2.53,2.56,2.51,2.55,43700,0.0,1.0
2007-07-24,2.48,2.53,2.48,2.51,21700,2.48,2.53,2.48,2.51,21700,0.0,1.0
2007-07-25,2.51,2.53,2.47,2.48,15700,2.51,2.53,2.47,2.48,15700,0.0,1.0
2007-07-26,2.52,2.58,2.45,2.55,13500,2.52,2.58,2.45,2.55,13500,0.0,1.0
2007-07-27,2.38,2.52,2.35,2.52,71200,2.38,2.52,2.35,2.52,71200,0.0,1.0
2007-07-30,2.38,2.4,2.35,2.36,21500,2.38,2.4,2.35,2.36,21500,0.0,1.0
2007-07-31,2.32,2.42,2.32,2.41,22800,2.32,2.42,2.32,2.41,22800,0.0,1.0
2007-08-01,2.15,2.359,2.0,2.35,1037600,2.15,2.359,2.0,2.35,1037600,0.0,1.0
2007-08-02,2.23,2.25,2.2,2.2,27700,2.23,2.25,2.2,2.2,27700,0.0,1.0
2007-08-03,2.172,2.25,2.17,2.19,36400,2.172,2.25,2.17,2.19,36400,0.0,1.0
2007-08-06,2.15,2.21,2.1,2.15,25500,2.15,2.21,2.1,2.15,25500,0.0,1.0
2007-08-07,2.36,2.49,2.15,2.17,15200,2.36,2.49,2.15,2.17,15200,0.0,1.0
2007-08-08,2.25,2.41,2.25,2.41,29600,2.25,2.41,2.25,2.41,29600,0.0,1.0
2007-08-09,2.19,2.29,2.18,2.29,31700,2.19,2.29,2.18,2.29,31700,0.0,1.0
2007-08-10,2.15,2.19,2.08,2.15,119300,2.15,2.19,2.08,2.15,119300,0.0,1.0
2007-08-13,2.16,2.17,2.1,2.14,125200,2.16,2.17,2.1,2.14,125200,0.0,1.0
2007-08-14,1.98,2.1,1.98,2.1,154100,1.98,2.1,1.98,2.1,154100,0.0,1.0
2007-08-15,1.91,2.04,1.9,1.98,81200,1.91,2.04,1.9,1.98,81200,0.0,1.0
2007-08-16,1.74,1.95,1.69,1.95,166800,1.74,1.95,1.69,1.95,166800,0.0,1.0
2007-08-17,1.68,2.45,1.6,1.93,148700,1.68,2.45,1.6,1.93,148700,0.0,1.0
2007-08-20,1.61,1.75,1.51,1.75,309100,1.61,1.75,1.51,1.75,309100,0.0,1.0
2007-08-21,1.6,1.63,1.52,1.59,70000,1.6,1.63,1.52,1.59,70000,0.0,1.0
2007-08-22,1.56,1.6,1.51,1.6,102700,1.56,1.6,1.51,1.6,102700,0.0,1.0
2007-08-23,1.57,1.57,1.51,1.51,67100,1.57,1.57,1.51,1.51,67100,0.0,1.0
2007-08-24,1.54,1.58,1.54,1.55,72700,1.54,1.58,1.54,1.55,72700,0.0,1.0
2007-08-27,1.55,1.58,1.52,1.55,64700,1.55,1.58,1.52,1.55,64700,0.0,1.0
2007-08-28,1.5,1.58,1.46,1.55,157600,1.5,1.58,1.46,1.55,157600,0.0,1.0
2007-08-29,1.5,1.52,1.49,1.5,52500,1.5,1.52,1.49,1.5,52500,0.0,1.0
2007-08-30,1.5,1.52,1.45,1.48,36600,1.5,1.52,1.45,1.48,36600,0.0,1.0
2007-08-31,1.53,1.55,1.51,1.51,53500,1.53,1.55,1.51,1.51,53500,0.0,1.0
2007-09-04,1.61,1.62,1.57,1.57,44800,1.61,1.62,1.57,1.57,44800,0.0,1.0
2007-09-05,1.51,1.63,1.5,1.62,90500,1.51,1.63,1.5,1.62,90500,0.0,1.0
2007-09-06,1.52,1.56,1.51,1.559,8500,1.52,1.56,1.51,1.559,8500,0.0,1.0
2007-09-07,1.5,1.6,1.49,1.5499,61200,1.5,1.6,1.49,1.5499,61200,0.0,1.0
2007-09-10,1.49,1.55,1.49,1.5,17100,1.49,1.55,1.49,1.5,17100,0.0,1.0
2007-09-11,1.57,1.57,1.5,1.55,19400,1.57,1.57,1.5,1.55,19400,0.0,1.0
2007-09-12,1.56,1.57,1.55,1.5601,7700,1.56,1.57,1.55,1.5601,7700,0.0,1.0
2007-09-13,1.57,1.58,1.55,1.55,14800,1.57,1.58,1.55,1.55,14800,0.0,1.0
2007-09-14,1.55,1.59,1.52,1.59,31000,1.55,1.59,1.52,1.59,31000,0.0,1.0
2007-09-17,1.52,1.55,1.52,1.5201,9100,1.52,1.55,1.52,1.5201,9100,0.0,1.0
2007-09-18,1.51,1.57,1.51,1.52,17200,1.51,1.57,1.51,1.52,17200,0.0,1.0
2007-09-19,1.53,1.583,1.5,1.57,15400,1.53,1.583,1.5,1.57,15400,0.0,1.0
2007-09-20,1.55,1.6,1.5,1.5,17200,1.55,1.6,1.5,1.5,17200,0.0,1.0
2007-09-21,1.54,1.59,1.54,1.59,28700,1.54,1.59,1.54,1.59,28700,0.0,1.0
2007-09-24,1.57,1.58,1.52,1.55,27700,1.57,1.58,1.52,1.55,27700,0.0,1.0
2007-09-25,1.63,1.64,1.56,1.58,47300,1.63,1.64,1.56,1.58,47300,0.0,1.0
2007-09-26,1.57,1.65,1.5328,1.65,58500,1.57,1.65,1.5328,1.65,58500,0.0,1.0
2007-09-27,1.66,1.67,1.55,1.56,705500,1.66,1.67,1.55,1.56,705500,0.0,1.0
2007-09-28,1.78,1.823,1.68,1.69,123900,1.78,1.823,1.68,1.69,123900,0.0,1.0
2007-10-01,1.7,1.74,1.7,1.74,65900,1.7,1.74,1.7,1.74,65900,0.0,1.0
2007-10-02,1.66,1.7,1.63,1.7,80900,1.66,1.7,1.63,1.7,80900,0.0,1.0
2007-10-03,1.58,1.69,1.57,1.66,106500,1.58,1.69,1.57,1.66,106500,0.0,1.0
2007-10-04,1.6,1.6,1.57,1.58,122000,1.6,1.6,1.57,1.58,122000,0.0,1.0
2007-10-05,1.6,1.6,1.55,1.6,76700,1.6,1.6,1.55,1.6,76700,0.0,1.0
2007-10-08,1.6,1.6,1.55,1.6,95600,1.6,1.6,1.55,1.6,95600,0.0,1.0
2007-10-09,1.58,1.6,1.55,1.6,65100,1.58,1.6,1.55,1.6,65100,0.0,1.0
2007-10-10,1.57,1.6,1.56,1.6,54600,1.57,1.6,1.56,1.6,54600,0.0,1.0
2007-10-11,1.62,1.64,1.59,1.59,85700,1.62,1.64,1.59,1.59,85700,0.0,1.0
2007-10-12,1.61,1.64,1.57,1.62,66800,1.61,1.64,1.57,1.62,66800,0.0,1.0
2007-10-15,1.64,1.64,1.61,1.61,41400,1.64,1.64,1.61,1.61,41400,0.0,1.0
2007-10-16,1.65,1.65,1.62,1.63,53800,1.65,1.65,1.62,1.63,53800,0.0,1.0
2007-10-17,1.67,1.67,1.63,1.65,32300,1.67,1.67,1.63,1.65,32300,0.0,1.0
2007-10-18,1.68,1.68,1.64,1.67,60800,1.68,1.68,1.64,1.67,60800,0.0,1.0
2007-10-19,1.7,1.74,1.65,1.69,131400,1.7,1.74,1.65,1.69,131400,0.0,1.0
2007-10-22,1.73,1.74,1.65,1.65,36500,1.73,1.74,1.65,1.65,36500,0.0,1.0
2007-10-23,1.75,1.76,1.72,1.75,57900,1.75,1.76,1.72,1.75,57900,0.0,1.0
2007-10-24,1.7101,1.77,1.68,1.76,66200,1.7101,1.77,1.68,1.76,66200,0.0,1.0
2007-10-25,1.73,1.76,1.71,1.72,45200,1.73,1.76,1.71,1.72,45200,0.0,1.0
2007-10-26,1.7,1.75,1.65,1.73,45100,1.7,1.75,1.65,1.73,45100,0.0,1.0
2007-10-29,1.67,1.74,1.67,1.7,13900,1.67,1.74,1.67,1.7,13900,0.0,1.0
2007-10-30,1.61,1.67,1.57,1.66,62400,1.61,1.67,1.57,1.66,62400,0.0,1.0
2007-10-31,1.6,1.65,1.6,1.61,60100,1.6,1.65,1.6,1.61,60100,0.0,1.0
2007-11-01,1.61,1.64,1.57,1.6,103600,1.61,1.64,1.57,1.6,103600,0.0,1.0
2007-11-02,1.57,1.65,1.57,1.6,43200,1.57,1.65,1.57,1.6,43200,0.0,1.0
2007-11-05,1.63,1.64,1.5712,1.6,33500,1.63,1.64,1.5712,1.6,33500,0.0,1.0
2007-11-06,1.58,1.6001,1.57,1.6,70000,1.58,1.6001,1.57,1.6,70000,0.0,1.0
2007-11-07,1.67,1.7201,1.6,1.65,393400,1.67,1.7201,1.6,1.65,393400,0.0,1.0
2007-11-08,1.67,1.68,1.63,1.65,55700,1.67,1.68,1.63,1.65,55700,0.0,1.0
2007-11-09,1.67,1.7,1.62,1.7,68900,1.67,1.7,1.62,1.7,68900,0.0,1.0
2007-11-12,1.64,1.67,1.63,1.65,30300,1.64,1.67,1.63,1.65,30300,0.0,1.0
2007-11-13,1.64,1.65,1.59,1.64,62500,1.64,1.65,1.59,1.64,62500,0.0,1.0
2007-11-14,1.61,1.65,1.6,1.62,112100,1.61,1.65,1.6,1.62,112100,0.0,1.0
2007-11-15,1.66,1.68,1.62,1.64,39900,1.66,1.68,1.62,1.64,39900,0.0,1.0
2007-11-16,1.67,1.6852,1.61,1.61,92600,1.67,1.6852,1.61,1.61,92600,0.0,1.0
2007-11-19,1.67,1.73,1.67,1.69,123200,1.67,1.73,1.67,1.69,123200,0.0,1.0
2007-11-20,1.7,1.71,1.67,1.67,84300,1.7,1.71,1.67,1.67,84300,0.0,1.0
2007-11-21,1.7,1.73,1.7,1.72,39300,1.7,1.73,1.7,1.72,39300,0.0,1.0
2007-11-23,1.73,1.75,1.68,1.6801,10800,1.73,1.75,1.68,1.6801,10800,0.0,1.0
2007-11-26,1.68,1.73,1.68,1.68,19800,1.68,1.73,1.68,1.68,19800,0.0,1.0
2007-11-27,1.7,1.73,1.66,1.72,77500,1.7,1.73,1.66,1.72,77500,0.0,1.0
2007-11-28,1.66,1.71,1.66,1.7,19500,1.66,1.71,1.66,1.7,19500,0.0,1.0
2007-11-29,1.67,1.69,1.66,1.67,49900,1.67,1.69,1.66,1.67,49900,0.0,1.0
2007-11-30,1.68,1.7,1.6601,1.7,15100,1.68,1.7,1.6601,1.7,15100,0.0,1.0
2007-12-03,1.64,1.71,1.64,1.7,161500,1.64,1.71,1.64,1.7,161500,0.0,1.0
2007-12-04,1.66,1.7,1.64,1.69,82800,1.66,1.7,1.64,1.69,82800,0.0,1.0
2007-12-05,1.66,1.7,1.65,1.7,10600,1.66,1.7,1.65,1.7,10600,0.0,1.0
2007-12-06,1.63,1.66,1.55,1.65,68600,1.63,1.66,1.55,1.65,68600,0.0,1.0
2007-12-07,1.62,1.65,1.62,1.63,6600,1.62,1.65,1.62,1.63,6600,0.0,1.0
2007-12-10,1.66,1.68,1.62,1.65,18700,1.66,1.68,1.62,1.65,18700,0.0,1.0
2007-12-11,1.7,1.75,1.68,1.68,54300,1.7,1.75,1.68,1.68,54300,0.0,1.0
2007-12-12,1.65,1.72,1.6499,1.72,46200,1.65,1.72,1.6499,1.72,46200,0.0,1.0
2007-12-13,1.64,1.69,1.64,1.65,37900,1.64,1.69,1.64,1.65,37900,0.0,1.0
2007-12-14,1.64,1.68,1.62,1.67,25700,1.64,1.68,1.62,1.67,25700,0.0,1.0
2007-12-17,1.64,1.66,1.6,1.65,22000,1.64,1.66,1.6,1.65,22000,0.0,1.0
2007-12-18,1.6,1.65,1.59,1.63,66100,1.6,1.65,1.59,1.63,66100,0.0,1.0
2007-12-19,1.69,1.69,1.6,1.61,65500,1.69,1.69,1.6,1.61,65500,0.0,1.0
2007-12-20,1.69,1.69,1.66,1.66,35700,1.69,1.69,1.66,1.66,35700,0.0,1.0
2007-12-21,1.66,1.7,1.6101,1.67,49100,1.66,1.7,1.6101,1.67,49100,0.0,1.0
2007-12-24,1.64,1.69,1.63,1.65,67400,1.64,1.69,1.63,1.65,67400,0.0,1.0
2007-12-26,1.6,1.68,1.6,1.61,89900,1.6,1.68,1.6,1.61,89900,0.0,1.0
2007-12-27,1.6,1.63,1.58,1.62,96200,1.6,1.63,1.58,1.62,96200,0.0,1.0
2007-12-28,1.6,1.6,1.52,1.59,120500,1.6,1.6,1.52,1.59,120500,0.0,1.0
2007-12-31,1.68,1.69,1.52,1.52,152500,1.68,1.69,1.52,1.52,152500,0.0,1.0
2008-01-02,1.63,1.72,1.62,1.71,118200,1.63,1.72,1.62,1.71,118200,0.0,1.0
2008-01-03,1.6,1.64,1.59,1.64,73900,1.6,1.64,1.59,1.64,73900,0.0,1.0
2008-01-04,1.6,1.65,1.55,1.55,74900,1.6,1.65,1.55,1.55,74900,0.0,1.0
2008-01-07,1.58,1.63,1.57,1.6,245100,1.58,1.63,1.57,1.6,245100,0.0,1.0
2008-01-08,1.61,1.63,1.55,1.58,89500,1.61,1.63,1.55,1.58,89500,0.0,1.0
2008-01-09,1.58,1.62,1.58,1.59,44000,1.58,1.62,1.58,1.59,44000,0.0,1.0
2008-01-10,1.57,1.6,1.56,1.56,60000,1.57,1.6,1.56,1.56,60000,0.0,1.0
2008-01-11,1.55,1.6,1.52,1.59,77100,1.55,1.6,1.52,1.59,77100,0.0,1.0
2008-01-14,1.5,1.58,1.5,1.58,186900,1.5,1.58,1.5,1.58,186900,0.0,1.0
2008-01-15,1.46,1.51,1.46,1.5,58300,1.46,1.51,1.46,1.5,58300,0.0,1.0
2008-01-16,1.5,1.52,1.4,1.45,397900,1.5,1.52,1.4,1.45,397900,0.0,1.0
2008-01-17,1.55,1.55,1.4812,1.5,179100,1.55,1.55,1.4812,1.5,179100,0.0,1.0
2008-01-18,1.63,1.65,1.58,1.6,179300,1.63,1.65,1.58,1.6,179300,0.0,1.0
2008-01-22,1.62,1.65,1.4701,1.65,131500,1.62,1.65,1.4701,1.65,131500,0.0,1.0
2008-01-23,1.59,1.65,1.52,1.52,102800,1.59,1.65,1.52,1.52,102800,0.0,1.0
2008-01-24,1.6,1.65,1.5,1.56,80600,1.6,1.65,1.5,1.56,80600,0.0,1.0
2008-01-25,1.47,1.66,1.47,1.66,147300,1.47,1.66,1.47,1.66,147300,0.0,1.0
2008-01-28,1.5,1.54,1.47,1.47,66600,1.5,1.54,1.47,1.47,66600,0.0,1.0
2008-01-29,1.49,1.55,1.47,1.55,35100,1.49,1.55,1.47,1.55,35100,0.0,1.0
2008-01-30,1.4,1.5,1.38,1.46,237700,1.4,1.5,1.38,1.46,237700,0.0,1.0
2008-01-31,1.47,1.47,1.32,1.42,84000,1.47,1.47,1.32,1.42,84000,0.0,1.0
2008-02-01,1.45,1.49,1.44,1.49,22900,1.45,1.49,1.44,1.49,22900,0.0,1.0
2008-02-04,1.45,1.47,1.44,1.46,28100,1.45,1.47,1.44,1.46,28100,0.0,1.0
2008-02-05,1.44,1.47,1.38,1.45,85400,1.44,1.47,1.38,1.45,85400,0.0,1.0
2008-02-06,1.48,1.51,1.4201,1.47,46300,1.48,1.51,1.4201,1.47,46300,0.0,1.0
2008-02-07,1.43,1.48,1.43,1.48,22100,1.43,1.48,1.43,1.48,22100,0.0,1.0
2008-02-08,1.41,1.46,1.4,1.43,21200,1.41,1.46,1.4,1.43,21200,0.0,1.0
2008-02-11,1.4,1.43,1.37,1.4,46000,1.4,1.43,1.37,1.4,46000,0.0,1.0
2008-02-12,1.39,1.43,1.36,1.41,32800,1.39,1.43,1.36,1.41,32800,0.0,1.0
2008-02-13,1.39,1.42,1.39,1.4,47300,1.39,1.42,1.39,1.4,47300,0.0,1.0
2008-02-14,1.38,1.42,1.35,1.41,71200,1.38,1.42,1.35,1.41,71200,0.0,1.0
2008-02-15,1.39,1.4,1.36,1.36,14200,1.39,1.4,1.36,1.36,14200,0.0,1.0
2008-02-19,1.42,1.45,1.39,1.39,32800,1.42,1.45,1.39,1.39,32800,0.0,1.0
2008-02-20,1.42,1.47,1.42,1.44,22700,1.42,1.47,1.42,1.44,22700,0.0,1.0
2008-02-21,1.42,1.44,1.41,1.44,23500,1.42,1.44,1.41,1.44,23500,0.0,1.0
2008-02-22,1.4,1.45,1.4,1.4,23600,1.4,1.45,1.4,1.4,23600,0.0,1.0
2008-02-25,1.42,1.44,1.4,1.4,7900,1.42,1.44,1.4,1.4,7900,0.0,1.0
2008-02-26,1.42,1.45,1.42,1.45,13900,1.42,1.45,1.42,1.45,13900,0.0,1.0
2008-02-27,1.43,1.43,1.39,1.41,80000,1.43,1.43,1.39,1.41,80000,0.0,1.0
2008-02-28,1.44,1.47,1.42,1.46,89800,1.44,1.47,1.42,1.46,89800,0.0,1.0
2008-02-29,1.41,1.46,1.38,1.45,78100,1.41,1.46,1.38,1.45,78100,0.0,1.0
2008-03-03,1.47,1.48,1.38,1.45,81200,1.47,1.48,1.38,1.45,81200,0.0,1.0
2008-03-04,1.43,1.5,1.4,1.44,89900,1.43,1.5,1.4,1.44,89900,0.0,1.0
2008-03-05,1.4,1.45,1.4,1.45,20000,1.4,1.45,1.4,1.45,20000,0.0,1.0
2008-03-06,1.4,1.42,1.38,1.38,48800,1.4,1.42,1.38,1.38,48800,0.0,1.0
2008-03-07,1.41,1.43,1.38,1.38,16300,1.41,1.43,1.38,1.38,16300,0.0,1.0
2008-03-10,1.38,1.42,1.38,1.42,27000,1.38,1.42,1.38,1.42,27000,0.0,1.0
2008-03-11,1.41,1.41,1.38,1.4,3600,1.41,1.41,1.38,1.4,3600,0.0,1.0
2008-03-12,1.37,1.4001,1.35,1.4001,35200,1.37,1.4001,1.35,1.4001,35200,0.0,1.0
2008-03-13,1.38,1.38,1.34,1.36,36000,1.38,1.38,1.34,1.36,36000,0.0,1.0
2008-03-14,1.41,1.41,1.36,1.36,31800,1.41,1.41,1.36,1.36,31800,0.0,1.0
2008-03-17,1.38,1.38,1.31,1.38,21500,1.38,1.38,1.31,1.38,21500,0.0,1.0
2008-03-18,1.34,1.38,1.34,1.38,14900,1.34,1.38,1.34,1.38,14900,0.0,1.0
2008-03-19,1.38,1.38,1.3,1.3412,41200,1.38,1.38,1.3,1.3412,41200,0.0,1.0
2008-03-20,1.16,1.34,1.15,1.24,291800,1.16,1.34,1.15,1.24,291800,0.0,1.0
2008-03-24,1.18,1.19,1.14,1.16,99700,1.18,1.19,1.14,1.16,99700,0.0,1.0
2008-03-25,1.17,1.18,1.15,1.15,72000,1.17,1.18,1.15,1.15,72000,0.0,1.0
2008-03-26,1.2,1.2,1.14,1.19,43900,1.2,1.2,1.14,1.19,43900,0.0,1.0
2008-03-27,1.2,1.2,1.171,1.19,33700,1.2,1.2,1.171,1.19,33700,0.0,1.0
2008-03-28,1.18,1.2,1.17,1.2,24100,1.18,1.2,1.17,1.2,24100,0.0,1.0
2008-03-31,1.18,1.19,1.15,1.16,82800,1.18,1.19,1.15,1.16,82800,0.0,1.0
2008-04-01,1.17,1.18,1.15,1.16,67700,1.17,1.18,1.15,1.16,67700,0.0,1.0
2008-04-02,1.22,1.23,1.17,1.17,119100,1.22,1.23,1.17,1.17,119100,0.0,1.0
2008-04-03,1.2,1.24,1.2,1.24,28100,1.2,1.24,1.2,1.24,28100,0.0,1.0
2008-04-04,1.19,1.21,1.18,1.2,43900,1.19,1.21,1.18,1.2,43900,0.0,1.0
2008-04-07,1.19,1.2,1.18,1.19,27200,1.19,1.2,1.18,1.19,27200,0.0,1.0
2008-04-08,1.2,1.2,1.17,1.18,54000,1.2,1.2,1.17,1.18,54000,0.0,1.0
2008-04-09,1.19,1.2,1.17,1.2,39400,1.19,1.2,1.17,1.2,39400,0.0,1.0
2008-04-10,1.18,1.21,1.17,1.2,44100,1.18,1.21,1.17,1.2,44100,0.0,1.0
2008-04-11,1.2,1.2,1.17,1.18,37800,1.2,1.2,1.17,1.18,37800,0.0,1.0
2008-04-14,1.19,1.21,1.18,1.18,9500,1.19,1.21,1.18,1.18,9500,0.0,1.0
2008-04-15,1.2,1.21,1.18,1.19,22000,1.2,1.21,1.18,1.19,22000,0.0,1.0
2008-04-16,1.19,1.2,1.19,1.2,36400,1.19,1.2,1.19,1.2,36400,0.0,1.0
2008-04-17,1.19,1.41,1.11,1.16,518800,1.19,1.41,1.11,1.16,518800,0.0,1.0
2008-04-18,1.2,1.22,1.18,1.2,35100,1.2,1.22,1.18,1.2,35100,0.0,1.0
2008-04-21,1.2,1.22,1.18,1.2,17300,1.2,1.22,1.18,1.2,17300,0.0,1.0
2008-04-22,1.17,1.22,1.17,1.18,33800,1.17,1.22,1.17,1.18,33800,0.0,1.0
2008-04-23,1.18,1.21,1.15,1.15,18700,1.18,1.21,1.15,1.15,18700,0.0,1.0
2008-04-24,1.2,1.21,1.18,1.2,10400,1.2,1.21,1.18,1.2,10400,0.0,1.0
2008-04-25,1.19,1.2,1.18,1.18,13800,1.19,1.2,1.18,1.18,13800,0.0,1.0
2008-04-28,1.201,1.21,1.19,1.19,7200,1.201,1.21,1.19,1.19,7200,0.0,1.0
2008-04-29,1.19,1.202,1.18,1.19,40900,1.19,1.202,1.18,1.19,40900,0.0,1.0
2008-04-30,1.18,1.21,1.1736,1.21,16300,1.18,1.21,1.1736,1.21,16300,0.0,1.0
2008-05-01,1.15,1.2,1.12,1.16,107700,1.15,1.2,1.12,1.16,107700,0.0,1.0
2008-05-02,1.09,1.17,1.0,1.146,257800,1.09,1.17,1.0,1.146,257800,0.0,1.0
2008-05-05,1.1,1.1,1.07,1.08,42300,1.1,1.1,1.07,1.08,42300,0.0,1.0
2008-05-06,1.08,1.12,1.07,1.08,163300,1.08,1.12,1.07,1.08,163300,0.0,1.0
2008-05-07,1.1,1.11,1.08,1.08,28800,1.1,1.11,1.08,1.08,28800,0.0,1.0
2008-05-08,1.11,1.12,1.08,1.12,18100,1.11,1.12,1.08,1.12,18100,0.0,1.0
2008-05-09,1.13,1.13,1.08,1.1099,46400,1.13,1.13,1.08,1.1099,46400,0.0,1.0
2008-05-12,1.13,1.15,1.11,1.11,60000,1.13,1.15,1.11,1.11,60000,0.0,1.0
2008-05-13,1.16,1.16,1.12,1.12,45000,1.16,1.16,1.12,1.12,45000,0.0,1.0
2008-05-14,1.09,1.18,1.06,1.18,233900,1.09,1.18,1.06,1.18,233900,0.0,1.0
2008-05-15,1.08,1.1,1.04,1.09,116500,1.08,1.1,1.04,1.09,116500,0.0,1.0
2008-05-16,1.08,1.1,1.05,1.09,71500,1.08,1.1,1.05,1.09,71500,0.0,1.0
2008-05-19,1.07,1.1,1.07,1.07,50800,1.07,1.1,1.07,1.07,50800,0.0,1.0
2008-05-20,1.05,1.09,1.04,1.06,71200,1.05,1.09,1.04,1.06,71200,0.0,1.0
2008-05-21,1.09,1.09,1.02,1.03,99900,1.09,1.09,1.02,1.03,99900,0.0,1.0
2008-05-22,1.0899,1.11,1.06,1.09,39900,1.0899,1.11,1.06,1.09,39900,0.0,1.0
2008-05-23,1.09,1.1,1.06,1.1,13700,1.09,1.1,1.06,1.1,13700,0.0,1.0
2008-05-27,1.08,1.09,1.06,1.08,35400,1.08,1.09,1.06,1.08,35400,0.0,1.0
2008-05-28,1.06,1.08,1.04,1.07,93600,1.06,1.08,1.04,1.07,93600,0.0,1.0
2008-05-29,1.05,1.08,1.05,1.0699,93600,1.05,1.08,1.05,1.0699,93600,0.0,1.0
2008-05-30,1.07,1.08,1.04,1.05,28500,1.07,1.08,1.04,1.05,28500,0.0,1.0
2008-06-02,1.05,1.07,1.05,1.05,15200,1.05,1.07,1.05,1.05,15200,0.0,1.0
2008-06-03,1.06,1.08,1.04,1.08,22600,1.06,1.08,1.04,1.08,22600,0.0,1.0
2008-06-04,1.03,1.07,1.03,1.04,52400,1.03,1.07,1.03,1.04,52400,0.0,1.0
2008-06-05,1.06,1.06,1.02,1.05,32600,1.06,1.06,1.02,1.05,32600,0.0,1.0
2008-06-06,1.02,1.06,1.02,1.06,15000,1.02,1.06,1.02,1.06,15000,0.0,1.0
2008-06-09,1.02,1.06,1.02,1.04,34900,1.02,1.06,1.02,1.04,34900,0.0,1.0
2008-06-10,1.02,1.04,1.01,1.03,7400,1.02,1.04,1.01,1.03,7400,0.0,1.0
2008-06-11,1.03,1.04,1.03,1.03,13100,1.03,1.04,1.03,1.03,13100,0.0,1.0
2008-06-12,1.02,1.06,1.02,1.02,42100,1.02,1.06,1.02,1.02,42100,0.0,1.0
2008-06-13,1.0,1.04,1.0,1.03,102100,1.0,1.04,1.0,1.03,102100,0.0,1.0
2008-06-16,1.0101,1.06,1.01,1.06,2100,1.0101,1.06,1.01,1.06,2100,0.0,1.0
2008-06-17,1.01,1.03,1.01,1.03,10000,1.01,1.03,1.01,1.03,10000,0.0,1.0
2008-06-18,1.01,1.06,1.01,1.06,8900,1.01,1.06,1.01,1.06,8900,0.0,1.0
2008-06-19,1.0,1.03,1.0,1.01,36000,1.0,1.03,1.0,1.01,36000,0.0,1.0
2008-06-20,0.97,1.02,0.97,0.98,71700,0.97,1.02,0.97,0.98,71700,0.0,1.0
2008-06-23,1.0,1.0,0.97,0.97,19900,1.0,1.0,0.97,0.97,19900,0.0,1.0
2008-06-24,0.93,1.0,0.9,1.0,184400,0.93,1.0,0.9,1.0,184400,0.0,1.0
2008-06-25,0.94,0.94,0.93,0.94,41400,0.94,0.94,0.93,0.94,41400,0.0,1.0
2008-06-26,0.94,0.95,0.9,0.91,70300,0.94,0.95,0.9,0.91,70300,0.0,1.0
2008-06-27,0.9399,0.98,0.9,0.98,51300,0.9399,0.98,0.9,0.98,51300,0.0,1.0
2008-06-30,0.96,0.96,0.91,0.94,13200,0.96,0.96,0.91,0.94,13200,0.0,1.0
2008-07-01,0.93,0.95,0.92,0.92,2800,0.93,0.95,0.92,0.92,2800,0.0,1.0
2008-07-02,0.94,0.94,0.92,0.92,20600,0.94,0.94,0.92,0.92,20600,0.0,1.0
2008-07-03,0.93,0.94,0.9201,0.9201,2100,0.93,0.94,0.9201,0.9201,2100,0.0,1.0
2008-07-07,0.95,0.95,0.9301,0.9325,9700,0.95,0.95,0.9301,0.9325,9700,0.0,1.0
2008-07-08,0.92,0.95,0.9,0.95,58500,0.92,0.95,0.9,0.95,58500,0.0,1.0
2008-07-09,0.95,0.96,0.92,0.92,64300,0.95,0.96,0.92,0.92,64300,0.0,1.0
2008-07-10,1.01,1.02,0.91,0.91,23000,1.01,1.02,0.91,0.91,23000,0.0,1.0
2008-07-11,1.03,1.05,1.02,1.02,91000,1.03,1.05,1.02,1.02,91000,0.0,1.0
2008-07-14,1.03,1.11,1.02,1.02,43800,1.03,1.11,1.02,1.02,43800,0.0,1.0
2008-07-15,1.03,1.05,1.02,1.02,23700,1.03,1.05,1.02,1.02,23700,0.0,1.0
2008-07-16,1.0,1.03,1.0,1.0,13800,1.0,1.03,1.0,1.0,13800,0.0,1.0
2008-07-17,1.01,1.02,0.99,0.99,17900,1.01,1.02,0.99,0.99,17900,0.0,1.0
2008-07-18,1.01,1.02,1.01,1.0101,13700,1.01,1.02,1.01,1.0101,13700,0.0,1.0
2008-07-21,1.06,1.1,1.01,1.03,77600,1.06,1.1,1.01,1.03,77600,0.0,1.0
2008-07-22,1.07,1.07,1.0401,1.05,2100,1.07,1.07,1.0401,1.05,2100,0.0,1.0
2008-07-23,1.05,1.11,1.0,1.11,50300,1.05,1.11,1.0,1.11,50300,0.0,1.0
2008-07-24,1.05,1.07,1.03,1.05,20700,1.05,1.07,1.03,1.05,20700,0.0,1.0
2008-07-25,1.06,1.06,1.03,1.03,9600,1.06,1.06,1.03,1.03,9600,0.0,1.0
2008-07-28,1.0,1.04,0.986,1.03,41900,1.0,1.04,0.986,1.03,41900,0.0,1.0
2008-07-29,1.05,1.06,1.0,1.01,5600,1.05,1.06,1.0,1.01,5600,0.0,1.0
2008-07-30,1.04,1.0499,1.02,1.0499,44300,1.04,1.0499,1.02,1.0499,44300,0.0,1.0
2008-07-31,1.03,1.05,1.0,1.02,32800,1.03,1.05,1.0,1.02,32800,0.0,1.0
2008-08-01,1.03,1.05,0.99,1.0299,30300,1.03,1.05,0.99,1.0299,30300,0.0,1.0
2008-08-04,1.03,1.03,0.99,0.99,5600,1.03,1.03,0.99,0.99,5600,0.0,1.0
2008-08-05,1.0399,1.05,1.01,1.01,17100,1.0399,1.05,1.01,1.01,17100,0.0,1.0
2008-08-06,1.04,1.06,1.03,1.04,79800,1.04,1.06,1.03,1.04,79800,0.0,1.0
2008-08-07,1.02,1.06,1.02,1.04,17600,1.02,1.06,1.02,1.04,17600,0.0,1.0
2008-08-08,1.05,1.07,1.02,1.02,46300,1.05,1.07,1.02,1.02,46300,0.0,1.0
2008-08-11,1.1,1.11,1.0501,1.06,45900,1.1,1.11,1.0501,1.06,45900,0.0,1.0
2008-08-12,1.118,1.14,1.09,1.0901,36400,1.118,1.14,1.09,1.0901,36400,0.0,1.0
2008-08-13,1.16,1.1801,1.1399,1.1399,54700,1.16,1.1801,1.1399,1.1399,54700,0.0,1.0
2008-08-14,1.2,1.22,1.16,1.18,45500,1.2,1.22,1.16,1.18,45500,0.0,1.0
2008-08-15,1.22,1.25,1.1799,1.18,19500,1.22,1.25,1.1799,1.18,19500,0.0,1.0
2008-08-18,1.18,1.23,1.18,1.22,30700,1.18,1.23,1.18,1.22,30700,0.0,1.0
2008-08-19,1.18,1.2,1.14,1.14,11200,1.18,1.2,1.14,1.14,11200,0.0,1.0
2008-08-20,1.19,1.2,1.166,1.17,30400,1.19,1.2,1.166,1.17,30400,0.0,1.0
2008-08-21,1.18,1.2,1.15,1.15,2600,1.18,1.2,1.15,1.15,2600,0.0,1.0
2008-08-22,1.17,1.2,1.17,1.1999,11700,1.17,1.2,1.17,1.1999,11700,0.0,1.0
2008-08-25,1.17,1.2,1.17,1.17,4600,1.17,1.2,1.17,1.17,4600,0.0,1.0
2008-08-26,1.15,1.18,1.15,1.17,11700,1.15,1.18,1.15,1.17,11700,0.0,1.0
2008-08-27,1.19,1.19,1.1501,1.1501,16000,1.19,1.19,1.1501,1.1501,16000,0.0,1.0
2008-08-28,1.18,1.19,1.18,1.18,4400,1.18,1.19,1.18,1.18,4400,0.0,1.0
2008-08-29,1.1999,1.2,1.13,1.2,13100,1.1999,1.2,1.13,1.2,13100,0.0,1.0
2008-09-02,1.2,1.2,1.18,1.18,4300,1.2,1.2,1.18,1.18,4300,0.0,1.0
2008-09-03,1.15,1.17,1.14,1.17,18900,1.15,1.17,1.14,1.17,18900,0.0,1.0
2008-09-04,1.15,1.15,1.1452,1.15,5500,1.15,1.15,1.1452,1.15,5500,0.0,1.0
2008-09-05,1.15,1.15,1.14,1.15,11100,1.15,1.15,1.14,1.15,11100,0.0,1.0
2008-09-08,1.22,1.22,1.14,1.15,69800,1.22,1.22,1.14,1.15,69800,0.0,1.0
2008-09-09,1.25,1.28,1.19,1.2,52800,1.25,1.28,1.19,1.2,52800,0.0,1.0
2008-09-10,1.19,1.2,1.1701,1.2,42900,1.19,1.2,1.1701,1.2,42900,0.0,1.0
2008-09-11,1.23,1.23,1.18,1.19,45400,1.23,1.23,1.18,1.19,45400,0.0,1.0
2008-09-12,1.1992,1.24,1.18,1.23,9100,1.1992,1.24,1.18,1.23,9100,0.0,1.0
2008-09-15,1.15,1.18,1.14,1.18,59700,1.15,1.18,1.14,1.18,59700,0.0,1.0
2008-09-16,1.12,1.18,1.08,1.1,66700,1.12,1.18,1.08,1.1,66700,0.0,1.0
2008-09-17,1.15,1.18,1.12,1.12,39800,1.15,1.18,1.12,1.12,39800,0.0,1.0
2008-09-18,1.21,1.21,1.11,1.11,33900,1.21,1.21,1.11,1.11,33900,0.0,1.0
2008-09-19,1.2,1.29,1.2,1.21,58100,1.2,1.29,1.2,1.21,58100,0.0,1.0
2008-09-22,1.25,1.25,1.2,1.2,19100,1.25,1.25,1.2,1.2,19100,0.0,1.0
2008-09-23,1.35,1.35,1.2,1.2,49300,1.35,1.35,1.2,1.2,49300,0.0,1.0
2008-09-24,1.4799,1.48,1.3,1.38,134400,1.4799,1.48,1.3,1.38,134400,0.0,1.0
2008-09-25,1.46,1.52,1.42,1.52,29600,1.46,1.52,1.42,1.52,29600,0.0,1.0
2008-09-26,1.48,1.59,1.42,1.59,35000,1.48,1.59,1.42,1.59,35000,0.0,1.0
2008-09-29,1.36,1.4699,1.3,1.4699,33200,1.36,1.4699,1.3,1.4699,33200,0.0,1.0
2008-09-30,1.41,1.42,1.32,1.32,24000,1.41,1.42,1.32,1.32,24000,0.0,1.0
2008-10-01,1.39,1.46,1.39,1.46,43500,1.39,1.46,1.39,1.46,43500,0.0,1.0
2008-10-02,1.35,1.35,1.28,1.345,49100,1.35,1.35,1.28,1.345,49100,0.0,1.0
2008-10-03,1.25,1.35,1.25,1.3,146500,1.25,1.35,1.25,1.3,146500,0.0,1.0
2008-10-06,1.1799,1.19,1.1,1.18,50000,1.1799,1.19,1.1,1.18,50000,0.0,1.0
2008-10-07,1.07,1.2,1.07,1.2,24600,1.07,1.2,1.07,1.2,24600,0.0,1.0
2008-10-08,0.97,1.02,0.95,0.99,65100,0.97,1.02,0.95,0.99,65100,0.0,1.0
2008-10-09,0.9,1.0,0.87,0.97,66700,0.9,1.0,0.87,0.97,66700,0.0,1.0
2008-10-10,1.01,1.01,0.8,0.82,70400,1.01,1.01,0.8,0.82,70400,0.0,1.0
2008-10-13,1.02,1.08,0.89,0.89,50200,1.02,1.08,0.89,0.89,50200,0.0,1.0
2008-10-14,1.15,1.15,1.0499,1.13,77000,1.15,1.15,1.0499,1.13,77000,0.0,1.0
2008-10-15,1.18,1.18,1.07,1.16,93400,1.18,1.18,1.07,1.16,93400,0.0,1.0
2008-10-16,1.1,1.2,0.97,1.2,50500,1.1,1.2,0.97,1.2,50500,0.0,1.0
2008-10-17,1.17,1.17,1.11,1.1101,14700,1.17,1.17,1.11,1.1101,14700,0.0,1.0
2008-10-20,1.18,1.23,1.12,1.23,18800,1.18,1.23,1.12,1.23,18800,0.0,1.0
2008-10-21,1.11,1.18,1.1,1.1,20200,1.11,1.18,1.1,1.1,20200,0.0,1.0
2008-10-22,1.003,1.12,1.0,1.1,32100,1.003,1.12,1.0,1.1,32100,0.0,1.0
2008-10-23,0.94,1.0,0.93,1.0,21000,0.94,1.0,0.93,1.0,21000,0.0,1.0
2008-10-24,0.88,0.95,0.87,0.9,50300,0.88,0.95,0.87,0.9,50300,0.0,1.0
2008-10-27,0.9,0.93,0.85,0.85,26100,0.9,0.93,0.85,0.85,26100,0.0,1.0
2008-10-28,0.9,0.92,0.89,0.9001,48500,0.9,0.92,0.89,0.9001,48500,0.0,1.0
2008-10-29,0.9,0.94,0.87,0.87,42700,0.9,0.94,0.87,0.87,42700,0.0,1.0
2008-10-30,1.1,1.2,0.93,0.93,132800,1.1,1.2,0.93,0.93,132800,0.0,1.0
2008-10-31,1.15,1.15,1.13,1.13,16400,1.15,1.15,1.13,1.13,16400,0.0,1.0
2008-11-03,1.25,1.252,1.17,1.17,55000,1.25,1.252,1.17,1.17,55000,0.0,1.0
2008-11-04,1.25,1.28,1.23,1.28,24900,1.25,1.28,1.23,1.28,24900,0.0,1.0
2008-11-05,1.22,1.26,1.22,1.23,21500,1.22,1.26,1.22,1.23,21500,0.0,1.0
2008-11-06,1.12,1.25,1.12,1.25,25900,1.12,1.25,1.12,1.25,25900,0.0,1.0
2008-11-07,1.1199,1.1401,1.1199,1.1401,24200,1.1199,1.1401,1.1199,1.1401,24200,0.0,1.0
2008-11-10,1.08,1.111,1.05,1.11,42600,1.08,1.111,1.05,1.11,42600,0.0,1.0
2008-11-11,1.02,1.1,1.0,1.05,22700,1.02,1.1,1.0,1.05,22700,0.0,1.0
2008-11-12,0.97,1.02,0.97,1.02,22500,0.97,1.02,0.97,1.02,22500,0.0,1.0
2008-11-13,1.06,1.06,0.97,0.97,13100,1.06,1.06,0.97,0.97,13100,0.0,1.0
2008-11-14,1.1,1.1,1.06,1.06,1600,1.1,1.1,1.06,1.06,1600,0.0,1.0
2008-11-17,1.04,1.07,1.0,1.0,14100,1.04,1.07,1.0,1.0,14100,0.0,1.0
2008-11-18,1.01,1.05,0.9852,0.99,53400,1.01,1.05,0.9852,0.99,53400,0.0,1.0
2008-11-19,1.03,1.05,0.97,0.97,13200,1.03,1.05,0.97,0.97,13200,0.0,1.0
2008-11-20,0.97,1.0001,0.95,0.97,35100,0.97,1.0001,0.95,0.97,35100,0.0,1.0
2008-11-21,1.09,1.09,1.0,1.0,6100,1.09,1.09,1.0,1.0,6100,0.0,1.0
2008-11-24,1.06,1.08,1.03,1.03,42800,1.06,1.08,1.03,1.03,42800,0.0,1.0
2008-11-25,1.05,1.08,1.01,1.04,26100,1.05,1.08,1.01,1.04,26100,0.0,1.0
2008-11-26,1.12,1.1201,1.0136,1.0136,51900,1.12,1.1201,1.0136,1.0136,51900,0.0,1.0
2008-11-28,1.05,1.0999,1.05,1.08,16700,1.05,1.0999,1.05,1.08,16700,0.0,1.0
2008-12-01,1.04,1.06,0.93,0.93,13000,1.04,1.06,0.93,0.93,13000,0.0,1.0
2008-12-02,1.03,1.05,1.03,1.04,8500,1.03,1.05,1.03,1.04,8500,0.0,1.0
2008-12-03,1.03,1.05,1.03,1.03,7700,1.03,1.05,1.03,1.03,7700,0.0,1.0
2008-12-04,1.02,1.05,1.02,1.05,16000,1.02,1.05,1.02,1.05,16000,0.0,1.0
2008-12-05,1.0,1.02,0.988,1.02,37100,1.0,1.02,0.988,1.02,37100,0.0,1.0
2008-12-08,1.04,1.04,0.9984,1.0,9800,1.04,1.04,0.9984,1.0,9800,0.0,1.0
2008-12-09,1.02,1.03,1.0,1.02,23800,1.02,1.03,1.0,1.02,23800,0.0,1.0
2008-12-10,1.0399,1.0399,1.0,1.0,14800,1.0399,1.0399,1.0,1.0,14800,0.0,1.0
2008-12-11,1.03,1.05,1.01,1.02,26900,1.03,1.05,1.01,1.02,26900,0.0,1.0
2008-12-12,1.02,1.03,1.02,1.02,13000,1.02,1.03,1.02,1.02,13000,0.0,1.0
2008-12-15,1.01,1.05,0.98,0.98,24100,1.01,1.05,0.98,0.98,24100,0.0,1.0
2008-12-16,1.03,1.05,0.98,0.98,17700,1.03,1.05,0.98,0.98,17700,0.0,1.0
2008-12-17,1.0,1.03,1.0,1.03,9600,1.0,1.03,1.0,1.03,9600,0.0,1.0
2008-12-18,1.0,1.0,1.0,1.0,6500,1.0,1.0,1.0,1.0,6500,0.0,1.0
2008-12-19,1.0,1.01,0.99,1.0,141100,1.0,1.01,0.99,1.0,141100,0.0,1.0
2008-12-22,1.0,1.02,0.98,1.0016,24900,1.0,1.02,0.98,1.0016,24900,0.0,1.0
2008-12-23,0.99,1.02,0.98,1.0,13200,0.99,1.02,0.98,1.0,13200,0.0,1.0
2008-12-24,0.99,1.01,0.99,0.9985,11300,0.99,1.01,0.99,0.9985,11300,0.0,1.0
2008-12-26,0.95,1.0,0.95,0.99,10700,0.95,1.0,0.95,0.99,10700,0.0,1.0
2008-12-29,0.91,0.9801,0.9,0.93,44400,0.91,0.9801,0.9,0.93,44400,0.0,1.0
2008-12-30,0.98,0.98,0.92,0.92,12000,0.98,0.98,0.92,0.92,12000,0.0,1.0
2008-12-31,0.99,1.0001,0.97,1.0,31400,0.99,1.0001,0.97,1.0,31400,0.0,1.0
2009-01-02,1.04,1.04,1.0,1.0,16900,1.04,1.04,1.0,1.0,16900,0.0,1.0
2009-01-05,1.01,1.04,1.01,1.04,12500,1.01,1.04,1.01,1.04,12500,0.0,1.0
2009-01-06,0.99,1.01,0.95,0.95,40900,0.99,1.01,0.95,0.95,40900,0.0,1.0
2009-01-07,0.99,1.0,0.99,0.99,27800,0.99,1.0,0.99,0.99,27800,0.0,1.0
2009-01-08,0.99,1.01,0.98,0.99,18600,0.99,1.01,0.98,0.99,18600,0.0,1.0
2009-01-09,0.98,1.0,0.98,0.99,9800,0.98,1.0,0.98,0.99,9800,0.0,1.0
2009-01-12,0.97,0.99,0.97,0.97,6600,0.97,0.99,0.97,0.97,6600,0.0,1.0
2009-01-13,0.97,0.97,0.95,0.97,6500,0.97,0.97,0.95,0.97,6500,0.0,1.0
2009-01-14,0.96,0.96,0.9,0.93,28900,0.96,0.96,0.9,0.93,28900,0.0,1.0
2009-01-15,0.91,0.95,0.89,0.94,20300,0.91,0.95,0.89,0.94,20300,0.0,1.0
2009-01-16,0.8924,0.95,0.89,0.9101,33600,0.8924,0.95,0.89,0.9101,33600,0.0,1.0
2009-01-20,0.88,0.92,0.84,0.89,29900,0.88,0.92,0.84,0.89,29900,0.0,1.0
2009-01-21,0.9,0.9,0.88,0.9,17100,0.9,0.9,0.88,0.9,17100,0.0,1.0
2009-01-22,0.89,0.91,0.86,0.91,10400,0.89,0.91,0.86,0.91,10400,0.0,1.0
2009-01-23,0.89,0.89,0.85,0.87,12400,0.89,0.89,0.85,0.87,12400,0.0,1.0
2009-01-26,0.92,0.92,0.9,0.9,6700,0.92,0.92,0.9,0.9,6700,0.0,1.0
2009-01-27,0.93,0.93,0.91,0.91,5500,0.93,0.93,0.91,0.91,5500,0.0,1.0
2009-01-28,0.99,0.99,0.92,0.92,17100,0.99,0.99,0.92,0.92,17100,0.0,1.0
2009-01-29,0.99,1.02,0.99,0.99,34400,0.99,1.02,0.99,0.99,34400,0.0,1.0
2009-01-30,0.99,1.0,0.99,1.0,14900,0.99,1.0,0.99,1.0,14900,0.0,1.0
2009-02-02,0.97,0.98,0.97,0.97,11700,0.97,0.98,0.97,0.97,11700,0.0,1.0
2009-02-03,0.96,0.99,0.96,0.97,11600,0.96,0.99,0.96,0.97,11600,0.0,1.0
2009-02-04,0.98,0.98,0.96,0.96,16900,0.98,0.98,0.96,0.96,16900,0.0,1.0
2009-02-05,0.99,1.0,0.98,0.98,12800,0.99,1.0,0.98,0.98,12800,0.0,1.0
2009-02-06,1.0,1.0,0.98,0.98,3900,1.0,1.0,0.98,0.98,3900,0.0,1.0
2009-02-09,0.9801,0.99,0.97,0.99,8500,0.9801,0.99,0.97,0.99,8500,0.0,1.0
2009-02-10,0.97,0.99,0.91,0.91,7100,0.97,0.99,0.91,0.91,7100,0.0,1.0
2009-02-11,0.96,0.98,0.96,0.97,11000,0.96,0.98,0.96,0.97,11000,0.0,1.0
2009-02-12,0.97,0.97,0.94,0.96,5500,0.97,0.97,0.94,0.96,5500,0.0,1.0
2009-02-13,0.97,0.97,0.97,0.97,3700,0.97,0.97,0.97,0.97,3700,0.0,1.0
2009-02-17,0.95,0.96,0.95,0.95,4400,0.95,0.96,0.95,0.95,4400,0.0,1.0
2009-02-18,0.94,0.98,0.94,0.97,8500,0.94,0.98,0.94,0.97,8500,0.0,1.0
2009-02-19,0.95,0.95,0.93,0.94,3000,0.95,0.95,0.93,0.94,3000,0.0,1.0
2009-02-20,0.92,0.94,0.9,0.94,8400,0.92,0.94,0.9,0.94,8400,0.0,1.0
2009-02-23,0.89,0.9,0.88,0.88,14500,0.89,0.9,0.88,0.88,14500,0.0,1.0
2009-02-24,0.84,0.89,0.8,0.89,38600,0.84,0.89,0.8,0.89,38600,0.0,1.0
2009-02-25,0.86,0.86,0.83,0.84,10500,0.86,0.86,0.83,0.84,10500,0.0,1.0
2009-02-26,0.86,0.86,0.85,0.85,15700,0.86,0.86,0.85,0.85,15700,0.0,1.0
2009-02-27,0.86,0.87,0.85,0.86,4100,0.86,0.87,0.85,0.86,4100,0.0,1.0
2009-03-02,0.8,0.86,0.8,0.8502,33900,0.8,0.86,0.8,0.8502,33900,0.0,1.0
2009-03-03,0.8299,0.83,0.8,0.82,19100,0.8299,0.83,0.8,0.82,19100,0.0,1.0
2009-03-04,0.83,0.85,0.83,0.83,14600,0.83,0.85,0.83,0.83,14600,0.0,1.0
2009-03-05,0.83,0.84,0.82,0.83,5300,0.83,0.84,0.82,0.83,5300,0.0,1.0
2009-03-06,0.81,0.83,0.81,0.83,14400,0.81,0.83,0.81,0.83,14400,0.0,1.0
2009-03-09,0.8,0.81,0.8,0.81,11500,0.8,0.81,0.8,0.81,11500,0.0,1.0
2009-03-10,0.8199,0.83,0.8,0.81,31700,0.8199,0.83,0.8,0.81,31700,0.0,1.0
2009-03-11,0.7817,0.8,0.7606,0.8,56700,0.7817,0.8,0.7606,0.8,56700,0.0,1.0
2009-03-12,0.78,0.81,0.78,0.79,11100,0.78,0.81,0.78,0.79,11100,0.0,1.0
2009-03-13,0.77,0.78,0.76,0.78,46800,0.77,0.78,0.76,0.78,46800,0.0,1.0
2009-03-16,0.77,0.78,0.75,0.76,35000,0.77,0.78,0.75,0.76,35000,0.0,1.0
2009-03-17,0.85,0.85,0.75,0.76,98400,0.85,0.85,0.75,0.76,98400,0.0,1.0
2009-03-18,0.83,0.8311,0.81,0.83,12200,0.83,0.8311,0.81,0.83,12200,0.0,1.0
2009-03-19,0.8101,0.85,0.81,0.8399,19500,0.8101,0.85,0.81,0.8399,19500,0.0,1.0
2009-03-20,0.8,0.82,0.8,0.8101,15200,0.8,0.82,0.8,0.8101,15200,0.0,1.0
2009-03-23,0.84,0.84,0.77,0.77,12000,0.84,0.84,0.77,0.77,12000,0.0,1.0
2009-03-24,0.84,0.84,0.82,0.82,9600,0.84,0.84,0.82,0.82,9600,0.0,1.0
2009-03-25,0.87,0.93,0.85,0.85,42600,0.87,0.93,0.85,0.85,42600,0.0,1.0
2009-03-26,0.95,0.99,0.87,0.9,30600,0.95,0.99,0.87,0.9,30600,0.0,1.0
2009-03-27,0.95,1.0,0.95,0.95,26600,0.95,1.0,0.95,0.95,26600,0.0,1.0
2009-03-30,0.96,0.98,0.9,0.98,16500,0.96,0.98,0.9,0.98,16500,0.0,1.0
2009-03-31,0.99,0.99,0.94,0.95,12000,0.99,0.99,0.94,0.95,12000,0.0,1.0
2009-04-01,0.99,1.0,0.98,0.98,13200,0.99,1.0,0.98,0.98,13200,0.0,1.0
2009-04-02,1.03,1.0696,0.99,0.99,72700,1.03,1.0696,0.99,0.99,72700,0.0,1.0
2009-04-03,1.06,1.07,1.03,1.03,25700,1.06,1.07,1.03,1.03,25700,0.0,1.0
2009-04-06,1.07,1.07,1.0,1.0,25900,1.07,1.07,1.0,1.0,25900,0.0,1.0
2009-04-07,1.03,1.06,1.0,1.06,200600,1.03,1.06,1.0,1.06,200600,0.0,1.0
2009-04-08,1.03,1.08,0.9801,1.02,118500,1.03,1.08,0.9801,1.02,118500,0.0,1.0
2009-04-09,1.06,1.08,1.03,1.03,60300,1.06,1.08,1.03,1.03,60300,0.0,1.0
2009-04-13,1.06,1.08,1.06,1.06,249800,1.06,1.08,1.06,1.06,249800,0.0,1.0
2009-04-14,1.1,1.12,1.06,1.06,147700,1.1,1.12,1.06,1.06,147700,0.0,1.0
2009-04-15,1.1,1.11,1.09,1.1,13500,1.1,1.11,1.09,1.1,13500,0.0,1.0
2009-04-16,1.11,1.12,1.1,1.1,48600,1.11,1.12,1.1,1.1,48600,0.0,1.0
2009-04-17,1.11,1.12,1.1,1.12,40300,1.11,1.12,1.1,1.12,40300,0.0,1.0
2009-04-20,1.09,1.12,1.09,1.11,47000,1.09,1.12,1.09,1.11,47000,0.0,1.0
2009-04-21,1.13,1.15,1.08,1.08,84300,1.13,1.15,1.08,1.08,84300,0.0,1.0
2009-04-22,1.18,1.22,1.13,1.13,75400,1.18,1.22,1.13,1.13,75400,0.0,1.0
2009-04-23,1.23,1.24,1.19,1.19,29400,1.23,1.24,1.19,1.19,29400,0.0,1.0
2009-04-24,1.36,1.36,1.25,1.26,150200,1.36,1.36,1.25,1.26,150200,0.0,1.0
2009-04-27,1.79,2.15,1.66,1.99,2532000,1.79,2.15,1.66,1.99,2532000,0.0,1.0
2009-04-28,1.74,1.94,1.55,1.92,1210500,1.74,1.94,1.55,1.92,1210500,0.0,1.0
2009-04-29,1.66,1.69,1.41,1.53,919900,1.66,1.69,1.41,1.53,919900,0.0,1.0
2009-04-30,1.5,1.7,1.45,1.5,453200,1.5,1.7,1.45,1.5,453200,0.0,1.0
2009-05-01,1.59,1.6,1.43,1.46,316500,1.59,1.6,1.43,1.46,316500,0.0,1.0
2009-05-04,1.43,1.56,1.4,1.5,439100,1.43,1.56,1.4,1.5,439100,0.0,1.0
2009-05-05,1.64,1.64,1.3,1.38,617600,1.64,1.64,1.3,1.38,617600,0.0,1.0
2009-05-06,1.51,1.65,1.45,1.65,375100,1.51,1.65,1.45,1.65,375100,0.0,1.0
2009-05-07,1.46,1.51,1.45,1.48,185200,1.46,1.51,1.45,1.48,185200,0.0,1.0
2009-05-08,1.48,1.5,1.39,1.49,137900,1.48,1.5,1.39,1.49,137900,0.0,1.0
2009-05-11,1.6,1.65,1.48,1.5,225200,1.6,1.65,1.48,1.5,225200,0.0,1.0
2009-05-12,1.54,1.65,1.5,1.65,109800,1.54,1.65,1.5,1.65,109800,0.0,1.0
2009-05-13,1.47,1.51,1.42,1.45,68500,1.47,1.51,1.42,1.45,68500,0.0,1.0
2009-05-14,1.4,1.47,1.39,1.47,110200,1.4,1.47,1.39,1.47,110200,0.0,1.0
2009-05-15,1.5,1.53,1.4,1.4,63300,1.5,1.53,1.4,1.4,63300,0.0,1.0
2009-05-18,1.5401,1.63,1.45,1.5,120300,1.5401,1.63,1.45,1.5,120300,0.0,1.0
2009-05-19,1.53,1.5601,1.5,1.5601,61200,1.53,1.5601,1.5,1.5601,61200,0.0,1.0
2009-05-20,1.53,1.56,1.51,1.51,72200,1.53,1.56,1.51,1.51,72200,0.0,1.0
2009-05-21,1.52,1.57,1.5,1.57,72000,1.52,1.57,1.5,1.57,72000,0.0,1.0
2009-05-22,1.52,1.55,1.52,1.55,27900,1.52,1.55,1.52,1.55,27900,0.0,1.0
2009-05-26,1.47,1.5,1.4,1.5,86300,1.47,1.5,1.4,1.5,86300,0.0,1.0
2009-05-27,1.4,1.53,1.4,1.47,137700,1.4,1.53,1.4,1.47,137700,0.0,1.0
2009-05-28,1.47,1.47,1.4,1.44,75500,1.47,1.47,1.4,1.44,75500,0.0,1.0
2009-05-29,1.55,1.57,1.4401,1.5,88900,1.55,1.57,1.4401,1.5,88900,0.0,1.0
2009-06-01,1.56,1.6,1.5,1.6,77900,1.56,1.6,1.5,1.6,77900,0.0,1.0
2009-06-02,1.59,1.61,1.55,1.6,77400,1.59,1.61,1.55,1.6,77400,0.0,1.0
2009-06-03,1.56,1.62,1.55,1.62,59800,1.56,1.62,1.55,1.62,59800,0.0,1.0
2009-06-04,1.83,1.89,1.51,1.51,605200,1.83,1.89,1.51,1.51,605200,0.0,1.0
2009-06-05,1.85,1.88,1.77,1.84,291800,1.85,1.88,1.77,1.84,291800,0.0,1.0
2009-06-08,1.7,1.85,1.7,1.85,125300,1.7,1.85,1.7,1.85,125300,0.0,1.0
2009-06-09,1.81,1.84,1.67,1.67,114600,1.81,1.84,1.67,1.67,114600,0.0,1.0
2009-06-10,1.98,2.03,1.84,1.84,241400,1.98,2.03,1.84,1.84,241400,0.0,1.0
2009-06-11,2.0192,2.09,1.91,1.92,252700,2.0192,2.09,1.91,1.92,252700,0.0,1.0
2009-06-12,2.11,2.19,2.03,2.03,181400,2.11,2.19,2.03,2.03,181400,0.0,1.0
2009-06-15,2.14,2.22,2.07,2.22,160900,2.14,2.22,2.07,2.22,160900,0.0,1.0
2009-06-16,1.998,2.21,1.99,2.19,117500,1.998,2.21,1.99,2.19,117500,0.0,1.0
2009-06-17,1.88,1.99,1.82,1.99,97200,1.88,1.99,1.82,1.99,97200,0.0,1.0
2009-06-18,1.86,1.88,1.85,1.88,43600,1.86,1.88,1.85,1.88,43600,0.0,1.0
2009-06-19,1.93,1.95,1.83,1.85,41800,1.93,1.95,1.83,1.85,41800,0.0,1.0
2009-06-22,1.93,1.98,1.93,1.93,61200,1.93,1.98,1.93,1.93,61200,0.0,1.0
2009-06-23,1.93,1.96,1.87,1.95,75600,1.93,1.96,1.87,1.95,75600,0.0,1.0
2009-06-24,2.02,2.0872,1.93,1.94,61300,2.02,2.0872,1.93,1.94,61300,0.0,1.0
2009-06-25,2.065,2.08,2.0,2.0,70600,2.065,2.08,2.0,2.0,70600,0.0,1.0
2009-06-26,2.22,2.22,2.0502,2.06,128200,2.22,2.22,2.0502,2.06,128200,0.0,1.0
2009-06-29,2.13,2.22,2.05,2.22,104200,2.13,2.22,2.05,2.22,104200,0.0,1.0
2009-06-30,2.11,2.13,2.08,2.13,67100,2.11,2.13,2.08,2.13,67100,0.0,1.0
2009-07-01,2.16,2.25,2.15,2.24,39000,2.16,2.25,2.15,2.24,39000,0.0,1.0
2009-07-02,2.17,2.1999,2.16,2.17,23600,2.17,2.1999,2.16,2.17,23600,0.0,1.0
2009-07-06,2.17,2.18,2.11,2.11,32700,2.17,2.18,2.11,2.11,32700,0.0,1.0
2009-07-07,2.15,2.22,2.15,2.18,65700,2.15,2.22,2.15,2.18,65700,0.0,1.0
2009-07-08,2.12,2.18,2.09,2.09,73400,2.12,2.18,2.09,2.09,73400,0.0,1.0
2009-07-09,2.1099,2.15,2.1,2.15,22600,2.1099,2.15,2.1,2.15,22600,0.0,1.0
2009-07-10,2.1,2.15,2.1,2.1,6700,2.1,2.15,2.1,2.1,6700,0.0,1.0
2009-07-13,2.0799,2.11,2.0,2.11,69100,2.0799,2.11,2.0,2.11,69100,0.0,1.0
2009-07-14,2.33,2.35,2.08,2.08,154800,2.33,2.35,2.08,2.08,154800,0.0,1.0
2009-07-15,2.23,2.39,2.22,2.3,134100,2.23,2.39,2.22,2.3,134100,0.0,1.0
2009-07-16,2.39,2.4799,2.17,2.17,104300,2.39,2.4799,2.17,2.17,104300,0.0,1.0
2009-07-17,2.48,2.5,2.36,2.36,99800,2.48,2.5,2.36,2.36,99800,0.0,1.0
2009-07-20,2.41,2.58,2.4,2.49,97100,2.41,2.58,2.4,2.49,97100,0.0,1.0
2009-07-21,2.49,2.5,2.35,2.4,101600,2.49,2.5,2.35,2.4,101600,0.0,1.0
2009-07-22,2.456,2.53,2.41,2.5,38500,2.456,2.53,2.41,2.5,38500,0.0,1.0
2009-07-23,2.6,2.9,2.48,2.9,188400,2.6,2.9,2.48,2.9,188400,0.0,1.0
2009-07-24,2.64,2.64,2.45,2.58,102500,2.64,2.64,2.45,2.58,102500,0.0,1.0
2009-07-27,2.7299,2.75,2.57,2.61,161500,2.7299,2.75,2.57,2.61,161500,0.0,1.0
2009-07-28,2.8,2.8,2.63,2.75,147700,2.8,2.8,2.63,2.75,147700,0.0,1.0
2009-07-29,2.8,2.8,2.66,2.73,111600,2.8,2.8,2.66,2.73,111600,0.0,1.0
2009-07-30,2.83,2.83,2.75,2.8,106400,2.83,2.83,2.75,2.8,106400,0.0,1.0
2009-07-31,2.79,2.8501,2.75,2.84,126800,2.79,2.8501,2.75,2.84,126800,0.0,1.0
2009-08-03,2.95,3.0299,2.82,2.82,347700,2.95,3.0299,2.82,2.82,347700,0.0,1.0
2009-08-04,3.05,3.09,2.88,3.04,328800,3.05,3.09,2.88,3.04,328800,0.0,1.0
2009-08-05,3.02,3.17,2.98,3.1,306400,3.02,3.17,2.98,3.1,306400,0.0,1.0
2009-08-06,3.69,4.29,3.34,3.81,1198800,3.69,4.29,3.34,3.81,1198800,0.0,1.0
2009-08-07,3.5299,3.82,3.42,3.7,349200,3.5299,3.82,3.42,3.7,349200,0.0,1.0
2009-08-10,3.74,3.76,3.4,3.53,332800,3.74,3.76,3.4,3.53,332800,0.0,1.0
2009-08-11,3.6,3.76,3.55,3.55,149000,3.6,3.76,3.55,3.55,149000,0.0,1.0
2009-08-12,3.5499,3.68,3.41,3.68,188800,3.5499,3.68,3.41,3.68,188800,0.0,1.0
2009-08-13,3.53,3.55,3.35,3.55,167100,3.53,3.55,3.35,3.55,167100,0.0,1.0
2009-08-14,3.48,3.53,3.42,3.42,165000,3.48,3.53,3.42,3.42,165000,0.0,1.0
2009-08-17,3.23,3.37,3.0701,3.35,249000,3.23,3.37,3.0701,3.35,249000,0.0,1.0
2009-08-18,3.49,3.5,3.21,3.24,201600,3.49,3.5,3.21,3.24,201600,0.0,1.0
2009-08-19,3.57,3.61,3.34,3.34,205500,3.57,3.61,3.34,3.34,205500,0.0,1.0
2009-08-20,3.74,3.88,3.57,3.65,264000,3.74,3.88,3.57,3.65,264000,0.0,1.0
2009-08-21,3.7299,3.82,3.71,3.82,117200,3.7299,3.82,3.71,3.82,117200,0.0,1.0
2009-08-24,4.48,4.56,3.7,3.81,1254600,4.48,4.56,3.7,3.81,1254600,0.0,1.0
2009-08-25,4.25,4.69,4.1,4.37,1053300,4.25,4.69,4.1,4.37,1053300,0.0,1.0
2009-08-26,4.37,4.45,4.15,4.25,330400,4.37,4.45,4.15,4.25,330400,0.0,1.0
2009-08-27,4.39,4.47,4.03,4.44,286700,4.39,4.47,4.03,4.44,286700,0.0,1.0
2009-08-28,4.39,4.47,4.2101,4.4,280200,4.39,4.47,4.2101,4.4,280200,0.0,1.0
2009-08-31,4.95,5.06,4.25,4.4,1145400,4.95,5.06,4.25,4.4,1145400,0.0,1.0
2009-09-01,5.51,6.04,4.78,5.05,2847300,5.51,6.04,4.78,5.05,2847300,0.0,1.0
2009-09-02,5.13,5.44,4.88,5.44,1125700,5.13,5.44,4.88,5.44,1125700,0.0,1.0
2009-09-03,5.08,5.4,4.98,5.35,490600,5.08,5.4,4.98,5.35,490600,0.0,1.0
2009-09-04,5.19,5.28,4.89,5.28,449600,5.19,5.28,4.89,5.28,449600,0.0,1.0
2009-09-08,5.93,6.0485,5.25,5.4,1288600,5.93,6.0485,5.25,5.4,1288600,0.0,1.0
2009-09-09,5.82,6.1,5.6,5.95,765000,5.82,6.1,5.6,5.95,765000,0.0,1.0
2009-09-10,5.87,6.05,5.64,5.92,626100,5.87,6.05,5.64,5.92,626100,0.0,1.0
2009-09-11,5.71,5.92,5.67,5.92,345800,5.71,5.92,5.67,5.92,345800,0.0,1.0
2009-09-14,5.6,5.74,5.4,5.6,307900,5.6,5.74,5.4,5.6,307900,0.0,1.0
2009-09-15,5.27,5.65,4.8,5.5,1375800,5.27,5.65,4.8,5.5,1375800,0.0,1.0
2009-09-16,5.01,5.23,4.96,5.22,687000,5.01,5.23,4.96,5.22,687000,0.0,1.0
2009-09-17,4.89,5.07,4.77,5.07,634500,4.89,5.07,4.77,5.07,634500,0.0,1.0
2009-09-18,4.9,4.9199,4.7,4.9,298800,4.9,4.9199,4.7,4.9,298800,0.0,1.0
2009-09-21,5.4,5.54,4.8,4.9,694300,5.4,5.54,4.8,4.9,694300,0.0,1.0
2009-09-22,5.1,5.63,4.97,5.3,560300,5.1,5.63,4.97,5.3,560300,0.0,1.0
2009-09-23,5.04,5.19,5.0,5.04,204400,5.04,5.19,5.0,5.04,204400,0.0,1.0
2009-09-24,4.85,5.05,4.7,5.03,382200,4.85,5.05,4.7,5.03,382200,0.0,1.0
2009-09-25,4.58,4.85,4.44,4.79,398900,4.58,4.85,4.44,4.79,398900,0.0,1.0
2009-09-28,4.58,4.7,4.49,4.6,178700,4.58,4.7,4.49,4.6,178700,0.0,1.0
2009-09-29,4.76,4.84,4.53,4.6,286100,4.76,4.84,4.53,4.6,286100,0.0,1.0
2009-09-30,5.6,5.85,5.05,5.2,3766600,5.6,5.85,5.05,5.2,3766600,0.0,1.0
2009-10-01,5.81,6.25,5.6,5.6,2365900,5.81,6.25,5.6,5.6,2365900,0.0,1.0
2009-10-02,5.62,5.85,5.4,5.85,589800,5.62,5.85,5.4,5.85,589800,0.0,1.0
2009-10-05,5.63,5.75,5.44,5.6,481600,5.63,5.75,5.44,5.6,481600,0.0,1.0
2009-10-06,5.74,6.15,5.52,5.65,1343700,5.74,6.15,5.52,5.65,1343700,0.0,1.0
2009-10-07,6.2,6.3,5.72,5.72,1566600,6.2,6.3,5.72,5.72,1566600,0.0,1.0
2009-10-08,6.63,6.75,6.2301,6.39,1479300,6.63,6.75,6.2301,6.39,1479300,0.0,1.0
2009-10-09,6.63,6.9,6.31,6.75,1174600,6.63,6.9,6.31,6.75,1174600,0.0,1.0
2009-10-12,6.58,6.94,6.52,6.8,824900,6.58,6.94,6.52,6.8,824900,0.0,1.0
2009-10-13,6.43,6.72,6.32,6.55,465500,6.43,6.72,6.32,6.55,465500,0.0,1.0
2009-10-14,6.47,6.8,6.45,6.51,495000,6.47,6.8,6.45,6.51,495000,0.0,1.0
2009-10-15,6.4,6.59,6.36,6.55,307000,6.4,6.59,6.36,6.55,307000,0.0,1.0
2009-10-16,6.3,6.42,5.75,6.39,1410600,6.3,6.42,5.75,6.39,1410600,0.0,1.0
2009-10-19,6.54,6.65,6.35,6.35,511000,6.54,6.65,6.35,6.35,511000,0.0,1.0
2009-10-20,6.56,6.84,6.5,6.58,668800,6.56,6.84,6.5,6.58,668800,0.0,1.0
2009-10-21,6.62,6.93,6.55,6.62,890200,6.62,6.93,6.55,6.62,890200,0.0,1.0
2009-10-22,6.87,6.93,6.6,6.84,783600,6.87,6.93,6.6,6.84,783600,0.0,1.0
2009-10-23,7.16,7.36,7.01,7.02,1517800,7.16,7.36,7.01,7.02,1517800,0.0,1.0
2009-10-26,7.19,7.6,6.76,7.45,1931700,7.19,7.6,6.76,7.45,1931700,0.0,1.0
2009-10-27,7.09,7.37,6.65,7.22,1364800,7.09,7.37,6.65,7.22,1364800,0.0,1.0
2009-10-28,5.69,6.6,5.57,6.6,2454100,5.69,6.6,5.57,6.6,2454100,0.0,1.0
2009-10-29,6.0,6.18,5.74,6.1,747800,6.0,6.18,5.74,6.1,747800,0.0,1.0
2009-10-30,5.99,6.1399,5.75,6.06,631500,5.99,6.1399,5.75,6.06,631500,0.0,1.0
2009-11-02,6.52,6.78,6.2,6.385,1556000,6.52,6.78,6.2,6.385,1556000,0.0,1.0
2009-11-03,6.6,6.83,6.41,6.57,787900,6.6,6.83,6.41,6.57,787900,0.0,1.0
2009-11-04,6.72,6.84,6.6,6.68,1094700,6.72,6.84,6.6,6.68,1094700,0.0,1.0
2009-11-05,6.7,6.9,6.63,6.9,820100,6.7,6.9,6.63,6.9,820100,0.0,1.0
2009-11-06,6.6,6.72,6.5,6.69,616600,6.6,6.72,6.5,6.69,616600,0.0,1.0
2009-11-09,6.57,6.72,6.57,6.7,682900,6.57,6.72,6.57,6.7,682900,0.0,1.0
2009-11-10,6.36,6.67,6.06,6.67,894000,6.36,6.67,6.06,6.67,894000,0.0,1.0
2009-11-11,6.16,6.42,5.99,6.42,756700,6.16,6.42,5.99,6.42,756700,0.0,1.0
2009-11-12,6.07,6.175,6.0,6.16,409300,6.07,6.175,6.0,6.16,409300,0.0,1.0
2009-11-13,5.45,6.05,5.36,6.01,1483800,5.45,6.05,5.36,6.01,1483800,0.0,1.0
2009-11-16,5.59,5.7,5.47,5.57,758500,5.59,5.7,5.47,5.57,758500,0.0,1.0
2009-11-17,5.34,5.6,5.1,5.6,799500,5.34,5.6,5.1,5.6,799500,0.0,1.0
2009-11-18,4.93,5.39,4.93,5.14,1126000,4.93,5.39,4.93,5.14,1126000,0.0,1.0
2009-11-19,5.14,5.24,4.76,4.8,806600,5.14,5.24,4.76,4.8,806600,0.0,1.0
2009-11-20,5.2,5.32,5.06,5.18,538300,5.2,5.32,5.06,5.18,538300,0.0,1.0
2009-11-23,5.2,5.35,5.18,5.34,387900,5.2,5.35,5.18,5.34,387900,0.0,1.0
2009-11-24,5.26,5.29,5.12,5.2,403900,5.26,5.29,5.12,5.2,403900,0.0,1.0
2009-11-25,5.35,5.4,5.2,5.28,254700,5.35,5.4,5.2,5.28,254700,0.0,1.0
2009-11-27,5.36,5.4,5.16,5.26,169400,5.36,5.4,5.16,5.26,169400,0.0,1.0
2009-11-30,4.98,5.36,4.97,5.36,389200,4.98,5.36,4.97,5.36,389200,0.0,1.0
2009-12-01,5.17,5.22,4.91,5.08,428600,5.17,5.22,4.91,5.08,428600,0.0,1.0
2009-12-02,5.05,5.17,5.0,5.03,259100,5.05,5.17,5.0,5.03,259100,0.0,1.0
2009-12-03,5.1,5.13,5.01,5.13,167800,5.1,5.13,5.01,5.13,167800,0.0,1.0
2009-12-04,5.05,5.15,5.0,5.1,192800,5.05,5.15,5.0,5.1,192800,0.0,1.0
2009-12-07,4.9,5.12,4.76,5.0,377600,4.9,5.12,4.76,5.0,377600,0.0,1.0
2009-12-08,4.74,4.9,4.6,4.81,355300,4.74,4.9,4.6,4.81,355300,0.0,1.0
2009-12-09,4.55,4.87,4.51,4.72,280600,4.55,4.87,4.51,4.72,280600,0.0,1.0
2009-12-10,4.65,4.74,4.57,4.58,232300,4.65,4.74,4.57,4.58,232300,0.0,1.0
2009-12-11,4.8,4.83,4.401,4.66,413700,4.8,4.83,4.401,4.66,413700,0.0,1.0
2009-12-14,4.7,4.85,4.63,4.73,135600,4.7,4.85,4.63,4.73,135600,0.0,1.0
2009-12-15,4.77,4.85,4.68,4.68,137800,4.77,4.85,4.68,4.68,137800,0.0,1.0
2009-12-16,4.76,4.85,4.72,4.74,171600,4.76,4.85,4.72,4.74,171600,0.0,1.0
2009-12-17,4.2901,4.75,4.15,4.75,332900,4.2901,4.75,4.15,4.75,332900,0.0,1.0
2009-12-18,4.14,4.379,3.9,4.3,538800,4.14,4.379,3.9,4.3,538800,0.0,1.0
2009-12-21,3.96,4.32,3.96,4.15,302600,3.96,4.32,3.96,4.15,302600,0.0,1.0
2009-12-22,4.13,4.15,3.98,4.0,261300,4.13,4.15,3.98,4.0,261300,0.0,1.0
2009-12-23,4.17,4.24,4.14,4.24,133800,4.17,4.24,4.14,4.24,133800,0.0,1.0
2009-12-24,4.05,4.1795,4.03,4.03,73300,4.05,4.1795,4.03,4.03,73300,0.0,1.0
2009-12-28,4.02,4.1,4.0,4.07,181900,4.02,4.1,4.0,4.07,181900,0.0,1.0
2009-12-29,4.166,4.44,4.16,4.44,482400,4.166,4.44,4.16,4.44,482400,0.0,1.0
2009-12-30,4.44,4.46,4.28,4.28,230300,4.44,4.46,4.28,4.28,230300,0.0,1.0
2009-12-31,4.52,4.59,4.4,4.49,291900,4.52,4.59,4.4,4.49,291900,0.0,1.0
2010-01-04,4.55,4.64,4.51,4.64,198400,4.55,4.64,4.51,4.64,198400,0.0,1.0
2010-01-05,4.65,4.72,4.58,4.61,283300,4.65,4.72,4.58,4.61,283300,0.0,1.0
2010-01-06,4.54,4.71,4.5,4.61,200200,4.54,4.71,4.5,4.61,200200,0.0,1.0
2010-01-07,4.32,4.64,4.3,4.57,349800,4.32,4.64,4.3,4.57,349800,0.0,1.0
2010-01-08,4.15,4.359,4.09,4.26,304100,4.15,4.359,4.09,4.26,304100,0.0,1.0
2010-01-11,4.211,4.3,4.14,4.14,203500,4.211,4.3,4.14,4.14,203500,0.0,1.0
2010-01-12,4.19,4.28,4.15,4.15,129300,4.19,4.28,4.15,4.15,129300,0.0,1.0
2010-01-13,4.23,4.24,4.12,4.23,250000,4.23,4.24,4.12,4.23,250000,0.0,1.0
2010-01-14,4.26,4.41,4.15,4.24,165400,4.26,4.41,4.15,4.24,165400,0.0,1.0
2010-01-15,4.24,4.27,4.16,4.24,144000,4.24,4.27,4.16,4.24,144000,0.0,1.0
2010-01-19,4.37,4.4397,4.18,4.24,295200,4.37,4.4397,4.18,4.24,295200,0.0,1.0
2010-01-20,4.09,4.21,4.06,4.21,376100,4.09,4.21,4.06,4.21,376100,0.0,1.0
2010-01-21,3.76,4.1,3.75,4.1,433900,3.76,4.1,3.75,4.1,433900,0.0,1.0
2010-01-22,3.5,3.79,3.45,3.76,386700,3.5,3.79,3.45,3.76,386700,0.0,1.0
2010-01-25,3.305,3.5,3.25,3.47,464800,3.305,3.5,3.25,3.47,464800,0.0,1.0
2010-01-26,3.11,3.3,3.1,3.27,671400,3.11,3.3,3.1,3.27,671400,0.0,1.0
2010-01-27,3.04,3.1495,2.92,3.11,500600,3.04,3.1495,2.92,3.11,500600,0.0,1.0
2010-01-28,3.26,3.4,3.01,3.03,428700,3.26,3.4,3.01,3.03,428700,0.0,1.0
2010-01-29,3.26,3.38,3.2125,3.35,418900,3.26,3.38,3.2125,3.35,418900,0.0,1.0
2010-02-01,3.2,3.3,3.11,3.28,322200,3.2,3.3,3.11,3.28,322200,0.0,1.0
2010-02-02,3.35,3.42,3.21,3.22,279300,3.35,3.42,3.21,3.22,279300,0.0,1.0
2010-02-03,3.3,3.5,3.1,3.42,386500,3.3,3.5,3.1,3.42,386500,0.0,1.0
2010-02-04,3.23,3.3,3.16,3.24,336400,3.23,3.3,3.16,3.24,336400,0.0,1.0
2010-02-05,3.39,3.41,3.165,3.25,128200,3.39,3.41,3.165,3.25,128200,0.0,1.0
2010-02-08,3.34,3.64,3.3,3.36,254500,3.34,3.64,3.3,3.36,254500,0.0,1.0
2010-02-09,3.37,3.55,3.35,3.35,202300,3.37,3.55,3.35,3.35,202300,0.0,1.0
2010-02-10,3.36,3.54,3.35,3.39,205100,3.36,3.54,3.35,3.39,205100,0.0,1.0
2010-02-11,3.5399,3.54,3.4,3.41,167000,3.5399,3.54,3.4,3.41,167000,0.0,1.0
2010-02-12,3.69,3.75,3.5,3.52,309700,3.69,3.75,3.5,3.52,309700,0.0,1.0
2010-02-16,3.71,3.98,3.3,3.67,198100,3.71,3.98,3.3,3.67,198100,0.0,1.0
2010-02-17,3.49,3.76,3.43,3.72,220400,3.49,3.76,3.43,3.72,220400,0.0,1.0
2010-02-18,3.52,3.53,3.33,3.42,215800,3.52,3.53,3.33,3.42,215800,0.0,1.0
2010-02-19,3.48,3.52,3.4002,3.51,69400,3.48,3.52,3.4002,3.51,69400,0.0,1.0
2010-02-22,3.5,3.53,3.45,3.49,176600,3.5,3.53,3.45,3.49,176600,0.0,1.0
2010-02-23,3.47,3.52,3.34,3.52,205700,3.47,3.52,3.34,3.52,205700,0.0,1.0
2010-02-24,3.44,3.46,3.37,3.42,154500,3.44,3.46,3.37,3.42,154500,0.0,1.0
2010-02-25,3.44,3.4499,3.33,3.41,96900,3.44,3.4499,3.33,3.41,96900,0.0,1.0
2010-02-26,3.37,3.452,3.37,3.45,67100,3.37,3.452,3.37,3.45,67100,0.0,1.0
2010-03-01,3.37,3.39,3.27,3.37,116800,3.37,3.39,3.27,3.37,116800,0.0,1.0
2010-03-02,3.44,3.55,3.31,3.35,201200,3.44,3.55,3.31,3.35,201200,0.0,1.0
2010-03-03,3.49,3.55,3.45,3.49,181100,3.49,3.55,3.45,3.49,181100,0.0,1.0
2010-03-04,3.5495,3.64,3.51,3.54,149300,3.5495,3.64,3.51,3.54,149300,0.0,1.0
2010-03-05,3.61,3.6299,3.56,3.62,215400,3.61,3.6299,3.56,3.62,215400,0.0,1.0
2010-03-08,3.68,3.69,3.56,3.68,182700,3.68,3.69,3.56,3.68,182700,0.0,1.0
2010-03-09,3.46,3.73,3.45,3.73,515200,3.46,3.73,3.45,3.73,515200,0.0,1.0
2010-03-10,3.36,3.74,3.29,3.74,1034400,3.36,3.74,3.29,3.74,1034400,0.0,1.0
2010-03-11,3.3,3.48,3.11,3.48,450700,3.3,3.48,3.11,3.48,450700,0.0,1.0
2010-03-12,3.24,3.42,3.21,3.38,218500,3.24,3.42,3.21,3.38,218500,0.0,1.0
2010-03-15,3.18,3.348,3.15,3.27,276600,3.18,3.348,3.15,3.27,276600,0.0,1.0
2010-03-16,3.23,3.25,3.17,3.25,257500,3.23,3.25,3.17,3.25,257500,0.0,1.0
2010-03-17,3.4,3.4,3.23,3.3,301700,3.4,3.4,3.23,3.3,301700,0.0,1.0
2010-03-18,3.4675,3.49,3.4,3.4,188300,3.4675,3.49,3.4,3.4,188300,0.0,1.0
2010-03-19,3.39,3.53,3.38,3.49,203700,3.39,3.53,3.38,3.49,203700,0.0,1.0
2010-03-22,3.3305,3.42,3.14,3.42,153900,3.3305,3.42,3.14,3.42,153900,0.0,1.0
2010-03-23,3.37,3.43,3.3119,3.4,127000,3.37,3.43,3.3119,3.4,127000,0.0,1.0
2010-03-24,3.36,3.45,3.35,3.42,76500,3.36,3.45,3.35,3.42,76500,0.0,1.0
2010-03-25,3.23,3.38,3.23,3.36,192100,3.23,3.38,3.23,3.36,192100,0.0,1.0
2010-03-26,3.19,3.45,3.16,3.25,260600,3.19,3.45,3.16,3.25,260600,0.0,1.0
2010-03-29,2.73,3.28,2.3,3.28,2125600,2.73,3.28,2.3,3.28,2125600,0.0,1.0
2010-03-30,2.49,2.7,2.45,2.6,1136800,2.49,2.7,2.45,2.6,1136800,0.0,1.0
2010-03-31,2.35,2.52,2.3399,2.45,414000,2.35,2.52,2.3399,2.45,414000,0.0,1.0
2010-04-01,2.26,2.42,2.2,2.42,602800,2.26,2.42,2.2,2.42,602800,0.0,1.0
2010-04-05,2.29,2.48,2.26,2.28,494200,2.29,2.48,2.26,2.28,494200,0.0,1.0
2010-04-06,2.4,2.47,2.32,2.37,345000,2.4,2.47,2.32,2.37,345000,0.0,1.0
2010-04-07,2.33,2.41,2.33,2.4,219100,2.33,2.41,2.33,2.4,219100,0.0,1.0
2010-04-08,2.23,2.29,2.2,2.26,291500,2.23,2.29,2.2,2.26,291500,0.0,1.0
2010-04-09,2.29,2.32,2.13,2.29,268400,2.29,2.32,2.13,2.29,268400,0.0,1.0
2010-04-12,2.4,2.41,2.3,2.34,260800,2.4,2.41,2.3,2.34,260800,0.0,1.0
2010-04-13,2.33,2.47,2.31,2.47,132900,2.33,2.47,2.31,2.47,132900,0.0,1.0
2010-04-14,2.38,2.44,2.31,2.44,219800,2.38,2.44,2.31,2.44,219800,0.0,1.0
2010-04-15,2.29,2.3699,2.26,2.35,322100,2.29,2.3699,2.26,2.35,322100,0.0,1.0
2010-04-16,2.31,2.33,2.22,2.28,178900,2.31,2.33,2.22,2.28,178900,0.0,1.0
2010-04-19,2.2,2.35,2.19,2.26,301500,2.2,2.35,2.19,2.26,301500,0.0,1.0
2010-04-20,2.37,2.51,2.2,2.2,983600,2.37,2.51,2.2,2.2,983600,0.0,1.0
2010-04-21,2.28,2.47,2.27,2.47,401500,2.28,2.47,2.27,2.47,401500,0.0,1.0
2010-04-22,2.388,2.39,2.23,2.27,134000,2.388,2.39,2.23,2.27,134000,0.0,1.0
2010-04-23,2.32,2.45,2.32,2.42,176900,2.32,2.45,2.32,2.42,176900,0.0,1.0
2010-04-26,2.35,2.37,2.33,2.33,132500,2.35,2.37,2.33,2.33,132500,0.0,1.0
2010-04-27,2.3,2.34,2.29,2.31,209200,2.3,2.34,2.29,2.31,209200,0.0,1.0
2010-04-28,2.2,2.319,2.2,2.3,233800,2.2,2.319,2.2,2.3,233800,0.0,1.0
2010-04-29,2.27,2.33,2.2,2.2,127900,2.27,2.33,2.2,2.2,127900,0.0,1.0
2010-04-30,2.23,2.34,2.23,2.34,145100,2.23,2.34,2.23,2.34,145100,0.0,1.0
2010-05-03,2.21,2.268,2.17,2.21,184000,2.21,2.268,2.17,2.21,184000,0.0,1.0
2010-05-04,2.21,2.2501,2.17,2.24,139200,2.21,2.2501,2.17,2.24,139200,0.0,1.0
2010-05-05,2.07,2.15,2.02,2.15,212300,2.07,2.15,2.02,2.15,212300,0.0,1.0
2010-05-06,2.01,2.18,2.0,2.12,365300,2.01,2.18,2.0,2.12,365300,0.0,1.0
2010-05-07,1.95,2.1,1.91,2.01,183000,1.95,2.1,1.91,2.01,183000,0.0,1.0
2010-05-10,2.15,2.15,2.01,2.13,214600,2.15,2.15,2.01,2.13,214600,0.0,1.0
2010-05-11,2.13,2.18,2.0301,2.16,63700,2.13,2.18,2.0301,2.16,63700,0.0,1.0
2010-05-12,2.29,2.3,2.14,2.17,198600,2.29,2.3,2.14,2.17,198600,0.0,1.0
2010-05-13,2.3,2.33,2.2501,2.33,101100,2.3,2.33,2.2501,2.33,101100,0.0,1.0
2010-05-14,2.23,2.268,2.16,2.26,88800,2.23,2.268,2.16,2.26,88800,0.0,1.0
2010-05-17,2.27,2.27,2.18,2.18,188900,2.27,2.27,2.18,2.18,188900,0.0,1.0
2010-05-18,2.17,2.3,2.17,2.24,95400,2.17,2.3,2.17,2.24,95400,0.0,1.0
2010-05-19,2.06,2.18,2.05,2.14,109600,2.06,2.18,2.05,2.14,109600,0.0,1.0
2010-05-20,2.01,2.0899,2.0,2.05,148900,2.01,2.0899,2.0,2.05,148900,0.0,1.0
2010-05-21,2.03,2.07,1.92,2.0,103900,2.03,2.07,1.92,2.0,103900,0.0,1.0
2010-05-24,2.05,2.05,1.98,1.98,59600,2.05,2.05,1.98,1.98,59600,0.0,1.0
2010-05-25,1.98,2.04,1.95,2.04,110800,1.98,2.04,1.95,2.04,110800,0.0,1.0
2010-05-26,2.05,2.05,1.99,2.04,48700,2.05,2.05,1.99,2.04,48700,0.0,1.0
2010-05-27,2.14,2.15,2.01,2.05,74300,2.14,2.15,2.01,2.05,74300,0.0,1.0
2010-05-28,2.09,2.17,2.05,2.17,66600,2.09,2.17,2.05,2.17,66600,0.0,1.0
2010-06-01,2.02,2.09,2.01,2.09,104800,2.02,2.09,2.01,2.09,104800,0.0,1.0
2010-06-02,2.06,2.08,2.02,2.08,86700,2.06,2.08,2.02,2.08,86700,0.0,1.0
2010-06-03,2.06,2.09,2.04,2.07,57000,2.06,2.09,2.04,2.07,57000,0.0,1.0
2010-06-04,2.06,2.12,1.99,1.99,77100,2.06,2.12,1.99,1.99,77100,0.0,1.0
2010-06-07,2.0,2.05,1.97,2.0,88900,2.0,2.05,1.97,2.0,88900,0.0,1.0
2010-06-08,1.93,1.99,1.92,1.97,89000,1.93,1.99,1.92,1.97,89000,0.0,1.0
2010-06-09,1.96,2.04,1.93,1.93,67400,1.96,2.04,1.93,1.93,67400,0.0,1.0
2010-06-10,1.97,1.99,1.92,1.96,34700,1.97,1.99,1.92,1.96,34700,0.0,1.0
2010-06-11,2.0,2.0,1.95,1.9501,49700,2.0,2.0,1.95,1.9501,49700,0.0,1.0
2010-06-14,1.95,2.05,1.95,1.98,81600,1.95,2.05,1.95,1.98,81600,0.0,1.0
2010-06-15,2.06,2.08,1.98,2.03,138100,2.06,2.08,1.98,2.03,138100,0.0,1.0
2010-06-16,2.1,2.12,2.031,2.07,107200,2.1,2.12,2.031,2.07,107200,0.0,1.0
2010-06-17,2.1,2.12,2.08,2.1,38800,2.1,2.12,2.08,2.1,38800,0.0,1.0
2010-06-18,2.0711,2.12,2.03,2.1199,35800,2.0711,2.12,2.03,2.1199,35800,0.0,1.0
2010-06-21,2.07,2.11,2.02,2.09,32800,2.07,2.11,2.02,2.09,32800,0.0,1.0
2010-06-22,2.04,2.1,2.02,2.07,40500,2.04,2.1,2.02,2.07,40500,0.0,1.0
2010-06-23,2.02,2.04,2.02,2.03,37200,2.02,2.04,2.02,2.03,37200,0.0,1.0
2010-06-24,1.95,2.05,1.93,2.01,107600,1.95,2.05,1.93,2.01,107600,0.0,1.0
2010-06-25,1.99,2.06,1.97,1.97,51700,1.99,2.06,1.97,1.97,51700,0.0,1.0
2010-06-28,1.9,1.94,1.89,1.94,264400,1.9,1.94,1.89,1.94,264400,0.0,1.0
2010-06-29,1.85,1.89,1.75,1.87,198600,1.85,1.89,1.75,1.87,198600,0.0,1.0
2010-06-30,1.85,1.89,1.77,1.82,76000,1.85,1.89,1.77,1.82,76000,0.0,1.0
2010-07-01,1.69,1.85,1.61,1.85,399800,1.69,1.85,1.61,1.85,399800,0.0,1.0
2010-07-02,1.65,1.709,1.615,1.62,127600,1.65,1.709,1.615,1.62,127600,0.0,1.0
2010-07-06,1.49,1.65,1.42,1.63,347700,1.49,1.65,1.42,1.63,347700,0.0,1.0
2010-07-07,1.5,1.55,1.45,1.45,100600,1.5,1.55,1.45,1.45,100600,0.0,1.0
2010-07-08,1.64,1.64,1.5,1.51,124000,1.64,1.64,1.5,1.51,124000,0.0,1.0
2010-07-09,1.74,1.74,1.58,1.65,137000,1.74,1.74,1.58,1.65,137000,0.0,1.0
2010-07-12,1.95,1.98,1.74,1.75,194800,1.95,1.98,1.74,1.75,194800,0.0,1.0
2010-07-13,2.01,2.1,1.9501,2.0,263700,2.01,2.1,1.9501,2.0,263700,0.0,1.0
2010-07-14,1.89,2.089,1.6602,1.67,120800,1.89,2.089,1.6602,1.67,120800,0.0,1.0
2010-07-15,1.85,2.05,1.81,1.95,118300,1.85,2.05,1.81,1.95,118300,0.0,1.0
2010-07-16,1.82,1.9,1.82,1.86,78700,1.82,1.9,1.82,1.86,78700,0.0,1.0
2010-07-19,1.76,1.86,1.75,1.8,67900,1.76,1.86,1.75,1.8,67900,0.0,1.0
2010-07-20,1.79,1.79,1.71,1.71,57900,1.79,1.79,1.71,1.71,57900,0.0,1.0
2010-07-21,1.8,1.835,1.77,1.77,24100,1.8,1.835,1.77,1.77,24100,0.0,1.0
2010-07-22,1.85,1.85,1.79,1.82,25800,1.85,1.85,1.79,1.82,25800,0.0,1.0
2010-07-23,1.91,1.929,1.83,1.86,71100,1.91,1.929,1.83,1.86,71100,0.0,1.0
2010-07-26,1.94,1.99,1.87,1.87,59400,1.94,1.99,1.87,1.87,59400,0.0,1.0
2010-07-27,1.91,2.03,1.9002,2.03,69000,1.91,2.03,1.9002,2.03,69000,0.0,1.0
2010-07-28,1.93,1.94,1.91,1.91,37200,1.93,1.94,1.91,1.91,37200,0.0,1.0
2010-07-29,1.87,1.93,1.8,1.92,90100,1.87,1.93,1.8,1.92,90100,0.0,1.0
2010-07-30,1.85,1.92,1.83,1.92,78900,1.85,1.92,1.83,1.92,78900,0.0,1.0
2010-08-02,1.9,1.91,1.85,1.9,182900,1.9,1.91,1.85,1.9,182900,0.0,1.0
2010-08-03,1.85,1.91,1.85,1.87,69100,1.85,1.91,1.85,1.87,69100,0.0,1.0
2010-08-04,1.88,1.979,1.88,1.88,154600,1.88,1.979,1.88,1.88,154600,0.0,1.0
2010-08-05,1.87,1.9,1.82,1.89,47200,1.87,1.9,1.82,1.89,47200,0.0,1.0
2010-08-06,1.87,1.89,1.77,1.87,82200,1.87,1.89,1.77,1.87,82200,0.0,1.0
2010-08-09,1.8,1.87,1.8,1.87,71900,1.8,1.87,1.8,1.87,71900,0.0,1.0
2010-08-10,1.73,1.83,1.72,1.78,122600,1.73,1.83,1.72,1.78,122600,0.0,1.0
2010-08-11,1.54,1.671,1.5,1.67,348100,1.54,1.671,1.5,1.67,348100,0.0,1.0
2010-08-12,1.55,1.64,1.45,1.55,133200,1.55,1.64,1.45,1.55,133200,0.0,1.0
2010-08-13,1.66,1.75,1.59,1.59,218100,1.66,1.75,1.59,1.59,218100,0.0,1.0
2010-08-16,1.65,1.69,1.65,1.67,120100,1.65,1.69,1.65,1.67,120100,0.0,1.0
2010-08-17,1.65,1.7,1.64,1.64,65700,1.65,1.7,1.64,1.64,65700,0.0,1.0
2010-08-18,1.66,1.6899,1.63,1.63,74100,1.66,1.6899,1.63,1.63,74100,0.0,1.0
2010-08-19,1.6,1.68,1.6,1.67,103500,1.6,1.68,1.6,1.67,103500,0.0,1.0
2010-08-20,1.62,1.67,1.56,1.56,150800,1.62,1.67,1.56,1.56,150800,0.0,1.0
2010-08-23,1.68,1.68,1.62,1.62,114200,1.68,1.68,1.62,1.62,114200,0.0,1.0
2010-08-24,1.6,1.68,1.5981,1.66,237300,1.6,1.68,1.5981,1.66,237300,0.0,1.0
2010-08-25,1.6075,1.65,1.59,1.6,66900,1.6075,1.65,1.59,1.6,66900,0.0,1.0
2010-08-26,1.64,1.69,1.6,1.6,114900,1.64,1.69,1.6,1.6,114900,0.0,1.0
2010-08-27,1.6,1.69,1.6,1.69,125000,1.6,1.69,1.6,1.69,125000,0.0,1.0
2010-08-30,1.57,1.6,1.51,1.52,62300,1.57,1.6,1.51,1.52,62300,0.0,1.0
2010-08-31,1.53,1.58,1.52,1.58,114400,1.53,1.58,1.52,1.58,114400,0.0,1.0
2010-09-01,1.52,1.58,1.52,1.52,237900,1.52,1.58,1.52,1.52,237900,0.0,1.0
2010-09-02,1.54,1.5792,1.53,1.54,74900,1.54,1.5792,1.53,1.54,74900,0.0,1.0
2010-09-03,1.57,1.61,1.53,1.55,171300,1.57,1.61,1.53,1.55,171300,0.0,1.0
2010-09-07,1.57,1.6,1.51,1.6,117300,1.57,1.6,1.51,1.6,117300,0.0,1.0
2010-09-08,1.58,1.6,1.54,1.54,69900,1.58,1.6,1.54,1.54,69900,0.0,1.0
2010-09-09,1.57,1.61,1.55,1.55,52100,1.57,1.61,1.55,1.55,52100,0.0,1.0
2010-09-10,1.6,1.62,1.58,1.585,31000,1.6,1.62,1.58,1.585,31000,0.0,1.0
2010-09-13,1.6,1.64,1.6,1.63,73600,1.6,1.64,1.6,1.63,73600,0.0,1.0
2010-09-14,1.61,1.64,1.6,1.61,106800,1.61,1.64,1.6,1.61,106800,0.0,1.0
2010-09-15,1.58,1.65,1.57,1.6,122200,1.58,1.65,1.57,1.6,122200,0.0,1.0
2010-09-16,1.56,1.619,1.56,1.6,181400,1.56,1.619,1.56,1.6,181400,0.0,1.0
2010-09-17,1.58,1.6,1.55,1.56,86100,1.58,1.6,1.55,1.56,86100,0.0,1.0
2010-09-20,1.59,1.64,1.56,1.6,232000,1.59,1.64,1.56,1.6,232000,0.0,1.0
2010-09-21,1.62,1.62,1.59,1.62,206600,1.62,1.62,1.59,1.62,206600,0.0,1.0
2010-09-22,1.61,1.62,1.59,1.62,61500,1.61,1.62,1.59,1.62,61500,0.0,1.0
2010-09-23,1.6,1.62,1.57,1.62,87000,1.6,1.62,1.57,1.62,87000,0.0,1.0
2010-09-24,1.6,1.62,1.57,1.62,130300,1.6,1.62,1.57,1.62,130300,0.0,1.0
2010-09-27,1.59,1.68,1.58,1.64,49200,1.59,1.68,1.58,1.64,49200,0.0,1.0
2010-09-28,1.59,1.65,1.59,1.65,62800,1.59,1.65,1.59,1.65,62800,0.0,1.0
2010-09-29,1.59,1.66,1.59,1.66,204000,1.59,1.66,1.59,1.66,204000,0.0,1.0
2010-09-30,1.6,1.64,1.6,1.6,55900,1.6,1.64,1.6,1.6,55900,0.0,1.0
2010-10-01,1.6,1.62,1.58,1.62,147300,1.6,1.62,1.58,1.62,147300,0.0,1.0
2010-10-04,1.57,1.61,1.57,1.6,80100,1.57,1.61,1.57,1.6,80100,0.0,1.0
2010-10-05,1.6,1.61,1.57,1.57,78000,1.6,1.61,1.57,1.57,78000,0.0,1.0
2010-10-06,1.61,1.6199,1.57,1.61,82600,1.61,1.6199,1.57,1.61,82600,0.0,1.0
2010-10-07,1.61,1.62,1.597,1.61,39400,1.61,1.62,1.597,1.61,39400,0.0,1.0
2010-10-08,1.62,1.63,1.6,1.62,104800,1.62,1.63,1.6,1.62,104800,0.0,1.0
2010-10-11,1.646,1.65,1.61,1.61,71300,1.646,1.65,1.61,1.61,71300,0.0,1.0
2010-10-12,1.62,1.64,1.61,1.63,161200,1.62,1.64,1.61,1.63,161200,0.0,1.0
2010-10-13,1.62,1.67,1.62,1.62,86600,1.62,1.67,1.62,1.62,86600,0.0,1.0
2010-10-14,1.59,1.64,1.59,1.62,141100,1.59,1.64,1.59,1.62,141100,0.0,1.0
2010-10-15,1.59,1.6,1.58,1.6,150000,1.59,1.6,1.58,1.6,150000,0.0,1.0
2010-10-18,1.6,1.6,1.58,1.59,96400,1.6,1.6,1.58,1.59,96400,0.0,1.0
2010-10-19,1.51,1.6,1.5,1.6,290200,1.51,1.6,1.5,1.6,290200,0.0,1.0
2010-10-20,1.55,1.57,1.52,1.52,47200,1.55,1.57,1.52,1.52,47200,0.0,1.0
2010-10-21,1.53,1.58,1.52,1.58,49800,1.53,1.58,1.52,1.58,49800,0.0,1.0
2010-10-22,1.51,1.57,1.5,1.52,147500,1.51,1.57,1.5,1.52,147500,0.0,1.0
2010-10-25,1.58,1.599,1.51,1.51,165300,1.58,1.599,1.51,1.51,165300,0.0,1.0
2010-10-26,1.6,1.64,1.5503,1.57,102800,1.6,1.64,1.5503,1.57,102800,0.0,1.0
2010-10-27,1.62,1.64,1.59,1.62,43100,1.62,1.64,1.59,1.62,43100,0.0,1.0
2010-10-28,1.68,1.7,1.61,1.61,233200,1.68,1.7,1.61,1.61,233200,0.0,1.0
2010-10-29,1.66,1.68,1.65,1.67,82400,1.66,1.68,1.65,1.67,82400,0.0,1.0
2010-11-01,1.87,1.87,1.66,1.68,342700,1.87,1.87,1.66,1.68,342700,0.0,1.0
2010-11-02,1.9399,1.94,1.76,1.87,259600,1.9399,1.94,1.76,1.87,259600,0.0,1.0
2010-11-03,1.96,1.99,1.8701,1.96,160500,1.96,1.99,1.8701,1.96,160500,0.0,1.0
2010-11-04,1.96,2.02,1.91,2.02,149300,1.96,2.02,1.91,2.02,149300,0.0,1.0
2010-11-05,1.89,1.94,1.76,1.92,178800,1.89,1.94,1.76,1.92,178800,0.0,1.0
2010-11-08,1.9,1.92,1.8,1.9,135200,1.9,1.92,1.8,1.9,135200,0.0,1.0
2010-11-09,1.7,1.71,1.58,1.7,575900,1.7,1.71,1.58,1.7,575900,0.0,1.0
2010-11-10,1.67,1.71,1.64,1.71,81100,1.67,1.71,1.64,1.71,81100,0.0,1.0
2010-11-11,1.58,1.66,1.57,1.62,202200,1.58,1.66,1.57,1.62,202200,0.0,1.0
2010-11-12,1.56,1.59,1.54,1.55,194600,1.56,1.59,1.54,1.55,194600,0.0,1.0
2010-11-15,1.6,1.64,1.55,1.57,144600,1.6,1.64,1.55,1.57,144600,0.0,1.0
2010-11-16,1.6,1.6,1.56,1.6,154100,1.6,1.6,1.56,1.6,154100,0.0,1.0
2010-11-17,1.61,1.63,1.57,1.58,75200,1.61,1.63,1.57,1.58,75200,0.0,1.0
2010-11-18,1.77,1.83,1.63,1.63,494700,1.77,1.83,1.63,1.63,494700,0.0,1.0
2010-11-19,1.71,1.79,1.7,1.79,127900,1.71,1.79,1.7,1.79,127900,0.0,1.0
2010-11-22,1.74,1.74,1.67,1.71,104700,1.74,1.74,1.67,1.71,104700,0.0,1.0
2010-11-23,1.69,1.73,1.68,1.7,77400,1.69,1.73,1.68,1.7,77400,0.0,1.0
2010-11-24,1.71,1.75,1.6799,1.7,121300,1.71,1.75,1.6799,1.7,121300,0.0,1.0
2010-11-26,1.65,1.7,1.63,1.7,46000,1.65,1.7,1.63,1.7,46000,0.0,1.0
2010-11-29,1.65,1.66,1.62,1.65,52800,1.65,1.66,1.62,1.65,52800,0.0,1.0
2010-11-30,1.59,1.64,1.55,1.57,72400,1.59,1.64,1.55,1.57,72400,0.0,1.0
2010-12-01,1.57,1.622,1.51,1.61,193500,1.57,1.622,1.51,1.61,193500,0.0,1.0
2010-12-02,1.6101,1.65,1.56,1.56,49300,1.6101,1.65,1.56,1.56,49300,0.0,1.0
2010-12-03,1.6,1.63,1.56,1.62,49800,1.6,1.63,1.56,1.62,49800,0.0,1.0
2010-12-06,1.6,1.62,1.58,1.59,72600,1.6,1.62,1.58,1.59,72600,0.0,1.0
2010-12-07,1.6,1.62,1.595,1.62,24200,1.6,1.62,1.595,1.62,24200,0.0,1.0
2010-12-08,1.6,1.61,1.59,1.6,35500,1.6,1.61,1.59,1.6,35500,0.0,1.0
2010-12-09,1.6,1.6199,1.58,1.61,33500,1.6,1.6199,1.58,1.61,33500,0.0,1.0
2010-12-10,1.58,1.61,1.58,1.6,80000,1.58,1.61,1.58,1.6,80000,0.0,1.0
2010-12-13,1.64,1.7,1.58,1.6,263200,1.64,1.7,1.58,1.6,263200,0.0,1.0
2010-12-14,1.71,1.71,1.62,1.67,195700,1.71,1.71,1.62,1.67,195700,0.0,1.0
2010-12-15,1.6899,1.76,1.66,1.69,134400,1.6899,1.76,1.66,1.69,134400,0.0,1.0
2010-12-16,1.7,1.76,1.69,1.73,86200,1.7,1.76,1.69,1.73,86200,0.0,1.0
2010-12-17,1.61,1.74,1.6,1.74,126100,1.61,1.74,1.6,1.74,126100,0.0,1.0
2010-12-20,1.62,1.68,1.59,1.67,131900,1.62,1.68,1.59,1.67,131900,0.0,1.0
2010-12-21,1.6,1.66,1.59,1.64,220500,1.6,1.66,1.59,1.64,220500,0.0,1.0
2010-12-22,1.63,1.66,1.6,1.65,95600,1.63,1.66,1.6,1.65,95600,0.0,1.0
2010-12-23,1.61,1.64,1.6,1.62,52200,1.61,1.64,1.6,1.62,52200,0.0,1.0
2010-12-27,1.61,1.65,1.6,1.6,120600,1.61,1.65,1.6,1.6,120600,0.0,1.0
2010-12-28,1.67,1.67,1.58,1.58,122300,1.67,1.67,1.58,1.58,122300,0.0,1.0
2010-12-29,1.72,1.79,1.65,1.69,274900,1.72,1.79,1.65,1.69,274900,0.0,1.0
2010-12-30,1.75,1.83,1.7,1.76,160300,1.75,1.83,1.7,1.76,160300,0.0,1.0
2010-12-31,1.78,1.89,1.74,1.89,113800,1.78,1.89,1.74,1.89,113800,0.0,1.0
2011-01-03,1.73,1.8291,1.69,1.79,179400,1.73,1.8291,1.69,1.79,179400,0.0,1.0
2011-01-04,1.7,1.74,1.66,1.68,74800,1.7,1.74,1.66,1.68,74800,0.0,1.0
2011-01-05,1.64,1.68,1.64,1.68,145000,1.64,1.68,1.64,1.68,145000,0.0,1.0
2011-01-06,1.76,1.76,1.64,1.64,203400,1.76,1.76,1.64,1.64,203400,0.0,1.0
2011-01-07,1.72,1.76,1.71,1.75,40000,1.72,1.76,1.71,1.75,40000,0.0,1.0
2011-01-10,1.66,1.73,1.64,1.73,102800,1.66,1.73,1.64,1.73,102800,0.0,1.0
2011-01-11,1.65,1.69,1.65,1.67,59900,1.65,1.69,1.65,1.67,59900,0.0,1.0
2011-01-12,1.65,1.67,1.65,1.65,110100,1.65,1.67,1.65,1.65,110100,0.0,1.0
2011-01-13,1.65,1.69,1.65,1.68,60700,1.65,1.69,1.65,1.68,60700,0.0,1.0
2011-01-14,1.65,1.6896,1.65,1.66,43200,1.65,1.6896,1.65,1.66,43200,0.0,1.0
2011-01-18,1.66,1.69,1.63,1.65,277200,1.66,1.69,1.63,1.65,277200,0.0,1.0
2011-01-19,1.68,1.71,1.66,1.67,84800,1.68,1.71,1.66,1.67,84800,0.0,1.0
2011-01-20,1.74,1.77,1.65,1.69,149400,1.74,1.77,1.65,1.69,149400,0.0,1.0
2011-01-21,1.65,1.779,1.65,1.77,147000,1.65,1.779,1.65,1.77,147000,0.0,1.0
2011-01-24,1.66,1.719,1.65,1.65,43000,1.66,1.719,1.65,1.65,43000,0.0,1.0
2011-01-25,1.66,1.68,1.63,1.67,66000,1.66,1.68,1.63,1.67,66000,0.0,1.0
2011-01-26,1.68,1.68,1.64,1.66,58300,1.68,1.68,1.64,1.66,58300,0.0,1.0
2011-01-27,1.7,1.7,1.65,1.69,65900,1.7,1.7,1.65,1.69,65900,0.0,1.0
2011-01-28,1.68,1.7,1.65,1.69,51800,1.68,1.7,1.65,1.69,51800,0.0,1.0
2011-01-31,1.69,1.69,1.64,1.67,52300,1.69,1.69,1.64,1.67,52300,0.0,1.0
2011-02-01,1.64,1.674,1.62,1.67,91600,1.64,1.674,1.62,1.67,91600,0.0,1.0
2011-02-02,1.68,1.85,1.65,1.66,88200,1.68,1.85,1.65,1.66,88200,0.0,1.0
2011-02-03,1.65,1.68,1.65,1.68,21400,1.65,1.68,1.65,1.68,21400,0.0,1.0
2011-02-04,1.64,1.663,1.63,1.65,36700,1.64,1.663,1.63,1.65,36700,0.0,1.0
2011-02-07,1.61,1.65,1.6,1.63,64200,1.61,1.65,1.6,1.63,64200,0.0,1.0
2011-02-08,1.6,1.62,1.58,1.59,184800,1.6,1.62,1.58,1.59,184800,0.0,1.0
2011-02-09,1.58,1.61,1.53,1.6,84300,1.58,1.61,1.53,1.6,84300,0.0,1.0
2011-02-10,1.56,1.5801,1.55,1.55,48600,1.56,1.5801,1.55,1.55,48600,0.0,1.0
2011-02-11,1.59,1.62,1.5501,1.57,58600,1.59,1.62,1.5501,1.57,58600,0.0,1.0
2011-02-14,1.59,1.61,1.59,1.61,39500,1.59,1.61,1.59,1.61,39500,0.0,1.0
2011-02-15,1.57,1.6,1.53,1.6,99300,1.57,1.6,1.53,1.6,99300,0.0,1.0
2011-02-16,1.56,1.59,1.53,1.57,27500,1.56,1.59,1.53,1.57,27500,0.0,1.0
2011-02-17,1.56,1.5981,1.56,1.57,24500,1.56,1.5981,1.56,1.57,24500,0.0,1.0
2011-02-18,1.55,1.56,1.52,1.56,111700,1.55,1.56,1.52,1.56,111700,0.0,1.0
2011-02-22,1.5288,1.55,1.51,1.52,58700,1.5288,1.55,1.51,1.52,58700,0.0,1.0
2011-02-23,1.51,1.61,1.49,1.55,77500,1.51,1.61,1.49,1.55,77500,0.0,1.0
2011-02-24,1.49,1.5,1.47,1.5,66800,1.49,1.5,1.47,1.5,66800,0.0,1.0
2011-02-25,1.47,1.49,1.46,1.49,59600,1.47,1.49,1.46,1.49,59600,0.0,1.0
2011-02-28,1.46,1.48,1.43,1.43,118800,1.46,1.48,1.43,1.43,118800,0.0,1.0
2011-03-01,1.52,1.52,1.43,1.47,146700,1.52,1.52,1.43,1.47,146700,0.0,1.0
2011-03-02,1.54,1.58,1.51,1.5101,89000,1.54,1.58,1.51,1.5101,89000,0.0,1.0
2011-03-03,1.53,1.57,1.52,1.57,38100,1.53,1.57,1.52,1.57,38100,0.0,1.0
2011-03-04,1.52,1.54,1.47,1.54,48300,1.52,1.54,1.47,1.54,48300,0.0,1.0
2011-03-07,1.54,1.55,1.45,1.51,41300,1.54,1.55,1.45,1.51,41300,0.0,1.0
2011-03-08,1.52,1.55,1.52,1.54,29200,1.52,1.55,1.52,1.54,29200,0.0,1.0
2011-03-09,1.48,1.52,1.43,1.51,35500,1.48,1.52,1.43,1.51,35500,0.0,1.0
2011-03-10,1.43,1.49,1.42,1.47,150300,1.43,1.49,1.42,1.47,150300,0.0,1.0
2011-03-11,1.4501,1.46,1.4,1.44,73800,1.4501,1.46,1.4,1.44,73800,0.0,1.0
2011-03-14,1.54,1.58,1.49,1.49,293700,1.54,1.58,1.49,1.49,293700,0.0,1.0
2011-03-15,1.72,1.87,1.53,1.59,1031000,1.72,1.87,1.53,1.59,1031000,0.0,1.0
2011-03-16,1.57,1.8,1.45,1.71,1232300,1.57,1.8,1.45,1.71,1232300,0.0,1.0
2011-03-17,1.6,1.65,1.5,1.57,480000,1.6,1.65,1.5,1.57,480000,0.0,1.0
2011-03-18,1.51,1.61,1.49,1.61,281200,1.51,1.61,1.49,1.61,281200,0.0,1.0
2011-03-21,1.39,1.55,1.38,1.54,349800,1.39,1.55,1.38,1.54,349800,0.0,1.0
2011-03-22,1.41,1.44,1.3,1.39,203800,1.41,1.44,1.3,1.39,203800,0.0,1.0
2011-03-23,1.32,1.39,1.32,1.39,161800,1.32,1.39,1.32,1.39,161800,0.0,1.0
2011-03-24,1.35,1.37,1.3,1.3,121800,1.35,1.37,1.3,1.3,121800,0.0,1.0
2011-03-25,1.3395,1.37,1.32,1.33,96300,1.3395,1.37,1.32,1.33,96300,0.0,1.0
2011-03-28,1.4,1.43,1.31,1.33,260200,1.4,1.43,1.31,1.33,260200,0.0,1.0
2011-03-29,1.45,1.48,1.4,1.43,192900,1.45,1.48,1.4,1.43,192900,0.0,1.0
2011-03-30,1.4099,1.45,1.36,1.44,112900,1.4099,1.45,1.36,1.44,112900,0.0,1.0
2011-03-31,1.3795,1.4,1.36,1.4,80200,1.3795,1.4,1.36,1.4,80200,0.0,1.0
2011-04-01,1.36,1.41,1.34,1.37,74500,1.36,1.41,1.34,1.37,74500,0.0,1.0
2011-04-04,1.3399,1.3785,1.3,1.35,78000,1.3399,1.3785,1.3,1.35,78000,0.0,1.0
2011-04-05,1.33,1.35,1.3,1.35,63500,1.33,1.35,1.3,1.35,63500,0.0,1.0
2011-04-06,1.32,1.35,1.31,1.34,46800,1.32,1.35,1.31,1.34,46800,0.0,1.0
2011-04-07,1.31,1.36,1.3,1.33,54700,1.31,1.36,1.3,1.33,54700,0.0,1.0
2011-04-08,1.31,1.34,1.3,1.32,75200,1.31,1.34,1.3,1.32,75200,0.0,1.0
2011-04-11,1.29,1.34,1.27,1.31,145100,1.29,1.34,1.27,1.31,145100,0.0,1.0
2011-04-12,1.2961,1.31,1.27,1.3,65500,1.2961,1.31,1.27,1.3,65500,0.0,1.0
2011-04-13,1.31,1.33,1.2906,1.31,40200,1.31,1.33,1.2906,1.31,40200,0.0,1.0
2011-04-14,1.3,1.32,1.28,1.32,37800,1.3,1.32,1.28,1.32,37800,0.0,1.0
2011-04-15,1.31,1.32,1.2899,1.29,41600,1.31,1.32,1.2899,1.29,41600,0.0,1.0
2011-04-18,1.3,1.3301,1.26,1.29,104700,1.3,1.3301,1.26,1.29,104700,0.0,1.0
2011-04-19,1.29,1.3,1.26,1.27,79100,1.29,1.3,1.26,1.27,79100,0.0,1.0
2011-04-20,1.3,1.3,1.29,1.29,32000,1.3,1.3,1.29,1.29,32000,0.0,1.0
2011-04-21,1.29,1.3,1.25,1.29,80100,1.29,1.3,1.25,1.29,80100,0.0,1.0
2011-04-25,1.29,1.3,1.26,1.28,73000,1.29,1.3,1.26,1.28,73000,0.0,1.0
2011-04-26,1.26,1.29,1.26,1.29,70500,1.26,1.29,1.26,1.29,70500,0.0,1.0
2011-04-27,1.3,1.3,1.26,1.3,34700,1.3,1.3,1.26,1.3,34700,0.0,1.0
2011-04-28,1.33,1.35,1.3,1.31,50000,1.33,1.35,1.3,1.31,50000,0.0,1.0
2011-04-29,1.32,1.35,1.3,1.35,33000,1.32,1.35,1.3,1.35,33000,0.0,1.0
2011-05-02,1.3,1.35,1.29,1.32,43000,1.3,1.35,1.29,1.32,43000,0.0,1.0
2011-05-03,1.33,1.34,1.259,1.26,92900,1.33,1.34,1.259,1.26,92900,0.0,1.0
2011-05-04,1.27,1.32,1.26,1.32,76000,1.27,1.32,1.26,1.32,76000,0.0,1.0
2011-05-05,1.27,1.28,1.25,1.25,78400,1.27,1.28,1.25,1.25,78400,0.0,1.0
2011-05-06,1.16,1.26,1.13,1.25,413500,1.16,1.26,1.13,1.25,413500,0.0,1.0
2011-05-09,1.14,1.18,1.1,1.15,169200,1.14,1.18,1.1,1.15,169200,0.0,1.0
2011-05-10,1.16,1.19,1.13,1.14,88300,1.16,1.19,1.13,1.14,88300,0.0,1.0
2011-05-11,1.1799,1.32,1.16,1.2,41500,1.1799,1.32,1.16,1.2,41500,0.0,1.0
2011-05-12,1.19,1.2,1.15,1.17,32700,1.19,1.2,1.15,1.17,32700,0.0,1.0
2011-05-13,1.22,1.231,1.19,1.2,109100,1.22,1.231,1.19,1.2,109100,0.0,1.0
2011-05-16,1.21,1.23,1.18,1.23,82000,1.21,1.23,1.18,1.23,82000,0.0,1.0
2011-05-17,1.19,1.23,1.1809,1.21,42000,1.19,1.23,1.1809,1.21,42000,0.0,1.0
2011-05-18,1.21,1.22,1.2,1.2,32300,1.21,1.22,1.2,1.2,32300,0.0,1.0
2011-05-19,1.22,1.23,1.2,1.22,9800,1.22,1.23,1.2,1.22,9800,0.0,1.0
2011-05-20,1.22,1.23,1.2,1.23,29600,1.22,1.23,1.2,1.23,29600,0.0,1.0
2011-05-23,1.2,1.24,1.19,1.19,54700,1.2,1.24,1.19,1.19,54700,0.0,1.0
2011-05-24,1.25,1.2876,1.21,1.21,78000,1.25,1.2876,1.21,1.21,78000,0.0,1.0
2011-05-25,1.25,1.28,1.25,1.25,61500,1.25,1.28,1.25,1.25,61500,0.0,1.0
2011-05-26,1.23,1.27,1.2201,1.25,32700,1.23,1.27,1.2201,1.25,32700,0.0,1.0
2011-05-27,1.23,1.27,1.2,1.23,24500,1.23,1.27,1.2,1.23,24500,0.0,1.0
2011-05-31,1.21,1.25,1.2,1.23,14900,1.21,1.25,1.2,1.23,14900,0.0,1.0
2011-06-01,1.2099,1.2391,1.18,1.21,28600,1.2099,1.2391,1.18,1.21,28600,0.0,1.0
2011-06-02,1.17,1.22,1.17,1.22,62600,1.17,1.22,1.17,1.22,62600,0.0,1.0
2011-06-03,1.1799,1.2,1.16,1.17,47900,1.1799,1.2,1.16,1.17,47900,0.0,1.0
2011-06-06,1.17,1.18,1.16,1.16,127500,1.17,1.18,1.16,1.16,127500,0.0,1.0
2011-06-07,1.16,1.18,1.16,1.1601,74100,1.16,1.18,1.16,1.1601,74100,0.0,1.0
2011-06-08,1.16,1.18,1.15,1.16,105400,1.16,1.18,1.15,1.16,105400,0.0,1.0
2011-06-09,1.16,1.19,1.16,1.16,18700,1.16,1.19,1.16,1.16,18700,0.0,1.0
2011-06-10,1.15,1.17,1.14,1.17,86200,1.15,1.17,1.14,1.17,86200,0.0,1.0
2011-06-13,1.15,1.16,1.14,1.15,101000,1.15,1.16,1.14,1.15,101000,0.0,1.0
2011-06-14,1.15,1.17,1.12,1.14,34800,1.15,1.17,1.12,1.14,34800,0.0,1.0
2011-06-15,1.15,1.17,1.14,1.15,69800,1.15,1.17,1.14,1.15,69800,0.0,1.0
2011-06-16,1.14,1.16,1.13,1.15,79800,1.14,1.16,1.13,1.15,79800,0.0,1.0
2011-06-17,1.15,1.17,1.12,1.14,68100,1.15,1.17,1.12,1.14,68100,0.0,1.0
2011-06-20,1.16,1.19,1.14,1.14,36200,1.16,1.19,1.14,1.14,36200,0.0,1.0
2011-06-21,1.13,1.19,1.13,1.17,58800,1.13,1.19,1.13,1.17,58800,0.0,1.0
2011-06-22,1.17,1.19,1.13,1.13,31800,1.17,1.19,1.13,1.13,31800,0.0,1.0
2011-06-23,1.16,1.18,1.15,1.16,17800,1.16,1.18,1.15,1.16,17800,0.0,1.0
2011-06-24,1.13,1.18,1.13,1.15,70200,1.13,1.18,1.13,1.15,70200,0.0,1.0
2011-06-27,1.15,1.16,1.12,1.12,37800,1.15,1.16,1.12,1.12,37800,0.0,1.0
2011-06-28,1.16,1.16,1.11,1.16,70200,1.16,1.16,1.11,1.16,70200,0.0,1.0
2011-06-29,1.13,1.16,1.13,1.15,52100,1.13,1.16,1.13,1.15,52100,0.0,1.0
2011-06-30,1.17,1.17,1.14,1.1401,34700,1.17,1.17,1.14,1.1401,34700,0.0,1.0
2011-07-01,1.18,1.189,1.15,1.17,20600,1.18,1.189,1.15,1.17,20600,0.0,1.0
2011-07-05,1.19,1.2,1.17,1.18,28000,1.19,1.2,1.17,1.18,28000,0.0,1.0
2011-07-06,1.21,1.21,1.199,1.2,27000,1.21,1.21,1.199,1.2,27000,0.0,1.0
2011-07-07,1.21,1.22,1.2,1.21,25100,1.21,1.22,1.2,1.21,25100,0.0,1.0
2011-07-08,1.19,1.22,1.17,1.19,26500,1.19,1.22,1.17,1.19,26500,0.0,1.0
2011-07-11,1.2,1.21,1.18,1.18,18000,1.2,1.21,1.18,1.18,18000,0.0,1.0
2011-07-12,1.2,1.22,1.19,1.19,4600,1.2,1.22,1.19,1.19,4600,0.0,1.0
2011-07-13,1.23,1.23,1.2,1.22,18600,1.23,1.23,1.2,1.22,18600,0.0,1.0
2011-07-14,1.21,1.23,1.2,1.21,11000,1.21,1.23,1.2,1.21,11000,0.0,1.0
2011-07-15,1.22,1.23,1.21,1.21,18600,1.22,1.23,1.21,1.21,18600,0.0,1.0
2011-07-18,1.22,1.24,1.21,1.21,15800,1.22,1.24,1.21,1.21,15800,0.0,1.0
2011-07-19,1.22,1.2305,1.19,1.2,14200,1.22,1.2305,1.19,1.2,14200,0.0,1.0
2011-07-20,1.2016,1.221,1.18,1.22,19200,1.2016,1.221,1.18,1.22,19200,0.0,1.0
2011-07-21,1.19,1.24,1.18,1.21,18300,1.19,1.24,1.18,1.21,18300,0.0,1.0
2011-07-22,1.24,1.24,1.17,1.17,38100,1.24,1.24,1.17,1.17,38100,0.0,1.0
2011-07-25,1.24,1.25,1.23,1.25,19800,1.24,1.25,1.23,1.25,19800,0.0,1.0
2011-07-26,1.23,1.24,1.19,1.21,29800,1.23,1.24,1.19,1.21,29800,0.0,1.0
2011-07-27,1.21,1.24,1.19,1.21,15400,1.21,1.24,1.19,1.21,15400,0.0,1.0
2011-07-28,1.21,1.22,1.18,1.18,17500,1.21,1.22,1.18,1.18,17500,0.0,1.0
2011-07-29,1.23,1.23,1.19,1.2,10200,1.23,1.23,1.19,1.2,10200,0.0,1.0
2011-08-01,1.21,1.23,1.14,1.23,44000,1.21,1.23,1.14,1.23,44000,0.0,1.0
2011-08-02,1.19,1.22,1.16,1.19,16900,1.19,1.22,1.16,1.19,16900,0.0,1.0
2011-08-03,1.1901,1.2,1.16,1.16,34200,1.1901,1.2,1.16,1.16,34200,0.0,1.0
2011-08-04,1.13,1.1901,1.11,1.13,136700,1.13,1.1901,1.11,1.13,136700,0.0,1.0
2011-08-05,1.06,1.13,1.05,1.13,80700,1.06,1.13,1.05,1.13,80700,0.0,1.0
2011-08-08,1.01,1.1,1.01,1.02,186700,1.01,1.1,1.01,1.02,186700,0.0,1.0
2011-08-09,1.0401,1.061,1.02,1.02,131900,1.0401,1.061,1.02,1.02,131900,0.0,1.0
2011-08-10,1.06,1.15,1.02,1.06,37500,1.06,1.15,1.02,1.06,37500,0.0,1.0
2011-08-11,1.04,1.081,1.02,1.07,70200,1.04,1.081,1.02,1.07,70200,0.0,1.0
2011-08-12,1.06,1.1,1.0507,1.06,19200,1.06,1.1,1.0507,1.06,19200,0.0,1.0
2011-08-15,1.13,1.14,1.08,1.08,22600,1.13,1.14,1.08,1.08,22600,0.0,1.0
2011-08-16,1.09,1.11,1.06,1.11,16500,1.09,1.11,1.06,1.11,16500,0.0,1.0
2011-08-17,1.09,1.12,1.09,1.0901,20800,1.09,1.12,1.09,1.0901,20800,0.0,1.0
2011-08-18,1.06,1.12,1.05,1.09,19600,1.06,1.12,1.05,1.09,19600,0.0,1.0
2011-08-19,1.02,1.08,1.02,1.02,43300,1.02,1.08,1.02,1.02,43300,0.0,1.0
2011-08-22,1.02,1.0503,1.01,1.03,61300,1.02,1.0503,1.01,1.03,61300,0.0,1.0
2011-08-23,1.05,1.06,1.02,1.02,44100,1.05,1.06,1.02,1.02,44100,0.0,1.0
2011-08-24,1.05,1.13,1.05,1.08,63100,1.05,1.13,1.05,1.08,63100,0.0,1.0
2011-08-25,1.07,1.12,1.07,1.07,42900,1.07,1.12,1.07,1.07,42900,0.0,1.0
2011-08-26,1.12,1.12,1.081,1.11,68300,1.12,1.12,1.081,1.11,68300,0.0,1.0
2011-08-29,1.17,1.2,1.11,1.11,109500,1.17,1.2,1.11,1.11,109500,0.0,1.0
2011-08-30,1.27,1.29,1.16,1.17,136400,1.27,1.29,1.16,1.17,136400,0.0,1.0
2011-08-31,1.16,1.261,1.12,1.25,99900,1.16,1.261,1.12,1.25,99900,0.0,1.0
2011-09-01,1.16,1.2,1.16,1.16,18900,1.16,1.2,1.16,1.16,18900,0.0,1.0
2011-09-02,1.1899,1.2,1.15,1.16,27800,1.1899,1.2,1.15,1.16,27800,0.0,1.0
2011-09-06,1.22,1.27,1.13,1.18,53700,1.22,1.27,1.13,1.18,53700,0.0,1.0
2011-09-07,1.19,1.24,1.19,1.23,21600,1.19,1.24,1.19,1.23,21600,0.0,1.0
2011-09-08,1.1701,1.23,1.17,1.2,40700,1.1701,1.23,1.17,1.2,40700,0.0,1.0
2011-09-09,1.14,1.2,1.13,1.17,28800,1.14,1.2,1.13,1.17,28800,0.0,1.0
2011-09-12,1.14,1.22,1.13,1.18,42000,1.14,1.22,1.13,1.18,42000,0.0,1.0
2011-09-13,1.16,1.21,1.12,1.12,26000,1.16,1.21,1.12,1.12,26000,0.0,1.0
2011-09-14,1.19,1.2,1.1608,1.18,44000,1.19,1.2,1.1608,1.18,44000,0.0,1.0
2011-09-15,1.18,1.2,1.16,1.19,95200,1.18,1.2,1.16,1.19,95200,0.0,1.0
2011-09-16,1.18,1.21,1.14,1.17,33300,1.18,1.21,1.14,1.17,33300,0.0,1.0
2011-09-19,1.19,1.2,1.1885,1.2,29800,1.19,1.2,1.1885,1.2,29800,0.0,1.0
2011-09-20,1.19,1.229,1.15,1.18,38100,1.19,1.229,1.15,1.18,38100,0.0,1.0
2011-09-21,1.19,1.19,1.16,1.19,26500,1.19,1.19,1.16,1.19,26500,0.0,1.0
2011-09-22,1.15,1.18,1.14,1.16,55500,1.15,1.18,1.14,1.16,55500,0.0,1.0
2011-09-23,1.228,1.25,1.13,1.13,33700,1.228,1.25,1.13,1.13,33700,0.0,1.0
2011-09-26,1.16,1.23,1.15,1.19,41400,1.16,1.23,1.15,1.19,41400,0.0,1.0
2011-09-27,1.17,1.25,1.16,1.21,40200,1.17,1.25,1.16,1.21,40200,0.0,1.0
2011-09-28,1.19,1.19,1.18,1.18,14500,1.19,1.19,1.18,1.18,14500,0.0,1.0
2011-09-29,1.16,1.19,1.15,1.19,73800,1.16,1.19,1.15,1.19,73800,0.0,1.0
2011-09-30,1.15,1.18,1.15,1.16,23700,1.15,1.18,1.15,1.16,23700,0.0,1.0
2011-10-03,1.11,1.2,1.11,1.2,55700,1.11,1.2,1.11,1.2,55700,0.0,1.0
2011-10-04,1.12,1.18,1.1001,1.13,21500,1.12,1.18,1.1001,1.13,21500,0.0,1.0
2011-10-05,1.11,1.17,1.08,1.15,31300,1.11,1.17,1.08,1.15,31300,0.0,1.0
2011-10-06,1.1201,1.16,1.11,1.11,26900,1.1201,1.16,1.11,1.11,26900,0.0,1.0
2011-10-07,1.11,1.17,0.934,1.15,157700,1.11,1.17,0.934,1.15,157700,0.0,1.0
2011-10-10,1.11,1.13,1.08,1.13,29900,1.11,1.13,1.08,1.13,29900,0.0,1.0
2011-10-11,1.12,1.12,1.1,1.12,44600,1.12,1.12,1.1,1.12,44600,0.0,1.0
2011-10-12,1.13,1.1399,1.05,1.1,47800,1.13,1.1399,1.05,1.1,47800,0.0,1.0
2011-10-13,1.09,1.17,1.05,1.13,26900,1.09,1.17,1.05,1.13,26900,0.0,1.0
2011-10-14,1.12,1.14,1.08,1.09,72600,1.12,1.14,1.08,1.09,72600,0.0,1.0
2011-10-17,1.14,1.15,1.0971,1.1,23200,1.14,1.15,1.0971,1.1,23200,0.0,1.0
2011-10-18,1.1301,1.15,1.13,1.15,61700,1.1301,1.15,1.13,1.15,61700,0.0,1.0
2011-10-19,1.09,1.16,1.09,1.1201,22100,1.09,1.16,1.09,1.1201,22100,0.0,1.0
2011-10-20,1.1,1.13,1.09,1.13,23200,1.1,1.13,1.09,1.13,23200,0.0,1.0
2011-10-21,1.12,1.15,1.08,1.1071,8500,1.12,1.15,1.08,1.1071,8500,0.0,1.0
2011-10-24,1.15,1.15,1.12,1.12,13600,1.15,1.15,1.12,1.12,13600,0.0,1.0
2011-10-25,1.12,1.16,1.12,1.15,20700,1.12,1.16,1.12,1.15,20700,0.0,1.0
2011-10-26,1.12,1.1571,1.1,1.11,48700,1.12,1.1571,1.1,1.11,48700,0.0,1.0
2011-10-27,1.11,1.15,1.11,1.12,49100,1.11,1.15,1.11,1.12,49100,0.0,1.0
2011-10-28,1.14,1.16,1.11,1.11,22500,1.14,1.16,1.11,1.11,22500,0.0,1.0
2011-10-31,1.12,1.14,1.12,1.14,27900,1.12,1.14,1.12,1.14,27900,0.0,1.0
2011-11-01,1.12,1.1271,1.11,1.11,17900,1.12,1.1271,1.11,1.11,17900,0.0,1.0
2011-11-02,1.1335,1.15,1.13,1.14,29500,1.1335,1.15,1.13,1.14,29500,0.0,1.0
2011-11-03,1.11,1.15,1.11,1.11,11900,1.11,1.15,1.11,1.11,11900,0.0,1.0
2011-11-04,1.15,1.161,1.12,1.12,29000,1.15,1.161,1.12,1.12,29000,0.0,1.0
2011-11-07,1.1629,1.17,1.11,1.14,17800,1.1629,1.17,1.11,1.14,17800,0.0,1.0
2011-11-08,1.17,1.18,1.17,1.17,14200,1.17,1.18,1.17,1.17,14200,0.0,1.0
2011-11-09,1.19,1.2,1.17,1.17,44000,1.19,1.2,1.17,1.17,44000,0.0,1.0
2011-11-10,1.22,1.23,1.19,1.19,58600,1.22,1.23,1.19,1.19,58600,0.0,1.0
2011-11-11,1.231,1.25,1.18,1.23,44800,1.231,1.25,1.18,1.23,44800,0.0,1.0
2011-11-14,1.23,1.25,1.2129,1.22,12900,1.23,1.25,1.2129,1.22,12900,0.0,1.0
2011-11-15,1.26,1.28,1.22,1.22,41900,1.26,1.28,1.22,1.22,41900,0.0,1.0
2011-11-16,1.22,1.28,1.2,1.24,59800,1.22,1.28,1.2,1.24,59800,0.0,1.0
2011-11-17,1.19,1.277,1.08,1.23,57000,1.19,1.277,1.08,1.23,57000,0.0,1.0
2011-11-18,1.23,1.24,1.19,1.19,12300,1.23,1.24,1.19,1.19,12300,0.0,1.0
2011-11-21,1.2,1.22,1.17,1.19,40400,1.2,1.22,1.17,1.19,40400,0.0,1.0
2011-11-22,1.19,1.21,1.18,1.2,21500,1.19,1.21,1.18,1.2,21500,0.0,1.0
2011-11-23,1.14,1.2,1.13,1.19,46300,1.14,1.2,1.13,1.19,46300,0.0,1.0
2011-11-25,1.16,1.18,1.1,1.12,15700,1.16,1.18,1.1,1.12,15700,0.0,1.0
2011-11-28,1.12,1.15,1.1,1.15,169800,1.12,1.15,1.1,1.15,169800,0.0,1.0
2011-11-29,1.12,1.16,1.08,1.08,86700,1.12,1.16,1.08,1.08,86700,0.0,1.0
2011-11-30,1.23,1.24,1.16,1.16,57600,1.23,1.24,1.16,1.16,57600,0.0,1.0
2011-12-01,1.19,1.23,1.18,1.22,23100,1.19,1.23,1.18,1.22,23100,0.0,1.0
2011-12-02,1.22,1.23,1.14,1.19,16900,1.22,1.23,1.14,1.19,16900,0.0,1.0
2011-12-05,1.2,1.24,1.2,1.22,54400,1.2,1.24,1.2,1.22,54400,0.0,1.0
2011-12-06,1.22,1.2305,1.2,1.2,26100,1.22,1.2305,1.2,1.2,26100,0.0,1.0
2011-12-07,1.22,1.24,1.2,1.24,27500,1.22,1.24,1.2,1.24,27500,0.0,1.0
2011-12-08,1.21,1.2101,1.15,1.2,33300,1.21,1.2101,1.15,1.2,33300,0.0,1.0
2011-12-09,1.15,1.2201,1.15,1.22,33100,1.15,1.2201,1.15,1.22,33100,0.0,1.0
2011-12-12,1.21,1.21,1.17,1.17,18800,1.21,1.21,1.17,1.17,18800,0.0,1.0
2011-12-13,1.21,1.2101,1.18,1.18,40300,1.21,1.2101,1.18,1.18,40300,0.0,1.0
2011-12-14,1.21,1.2201,1.186,1.2,24300,1.21,1.2201,1.186,1.2,24300,0.0,1.0
2011-12-15,1.19,1.22,1.1801,1.21,34000,1.19,1.22,1.1801,1.21,34000,0.0,1.0
2011-12-16,1.16,1.22,1.15,1.21,23100,1.16,1.22,1.15,1.21,23100,0.0,1.0
2011-12-19,1.1999,1.22,1.18,1.19,31300,1.1999,1.22,1.18,1.19,31300,0.0,1.0
2011-12-20,1.17,1.21,1.12,1.19,54300,1.17,1.21,1.12,1.19,54300,0.0,1.0
2011-12-21,1.18,1.2,1.1506,1.18,29300,1.18,1.2,1.1506,1.18,29300,0.0,1.0
2011-12-22,1.17,1.2,1.16,1.16,31100,1.17,1.2,1.16,1.16,31100,0.0,1.0
2011-12-23,1.17,1.2,1.16,1.16,37000,1.17,1.2,1.16,1.16,37000,0.0,1.0
2011-12-27,1.18,1.19,1.14,1.17,109800,1.18,1.19,1.14,1.17,109800,0.0,1.0
2011-12-28,1.16,1.21,1.14,1.17,53700,1.16,1.21,1.14,1.17,53700,0.0,1.0
2011-12-29,1.19,1.19,1.14,1.14,51400,1.19,1.19,1.14,1.14,51400,0.0,1.0
2011-12-30,1.2,1.2,1.13,1.15,121600,1.2,1.2,1.13,1.15,121600,0.0,1.0
2012-01-03,1.4,1.41,1.209,1.23,252100,1.4,1.41,1.209,1.23,252100,0.0,1.0
2012-01-04,1.32,1.41,1.32,1.37,117900,1.32,1.41,1.32,1.37,117900,0.0,1.0
2012-01-05,1.335,1.37,1.32,1.33,60700,1.335,1.37,1.32,1.33,60700,0.0,1.0
2012-01-06,1.36,1.4,1.32,1.32,49000,1.36,1.4,1.32,1.32,49000,0.0,1.0
2012-01-09,1.4,1.42,1.36,1.38,76400,1.4,1.42,1.36,1.38,76400,0.0,1.0
2012-01-10,1.37,1.44,1.36,1.37,82200,1.37,1.44,1.36,1.37,82200,0.0,1.0
2012-01-11,1.38,1.43,1.37,1.37,30400,1.38,1.43,1.37,1.37,30400,0.0,1.0
2012-01-12,1.42,1.467,1.39,1.39,100400,1.42,1.467,1.39,1.39,100400,0.0,1.0
2012-01-13,1.41,1.459,1.4,1.4,60400,1.41,1.459,1.4,1.4,60400,0.0,1.0
2012-01-17,1.43,1.51,1.4,1.41,101600,1.43,1.51,1.4,1.41,101600,0.0,1.0
2012-01-18,1.41,1.49,1.41,1.44,16700,1.41,1.49,1.41,1.44,16700,0.0,1.0
2012-01-19,1.4,1.44,1.4,1.41,23900,1.4,1.44,1.4,1.41,23900,0.0,1.0
2012-01-20,1.44,1.44,1.4,1.4,2000,1.44,1.44,1.4,1.4,2000,0.0,1.0
2012-01-23,1.39,1.44,1.3201,1.39,53800,1.39,1.44,1.3201,1.39,53800,0.0,1.0
2012-01-24,1.36,1.39,1.36,1.37,30600,1.36,1.39,1.36,1.37,30600,0.0,1.0
2012-01-25,1.43,1.45,1.35,1.35,51900,1.43,1.45,1.35,1.35,51900,0.0,1.0
2012-01-26,1.4201,1.45,1.41,1.41,1600,1.4201,1.45,1.41,1.41,1600,0.0,1.0
2012-01-27,1.4199,1.5201,1.4,1.46,239300,1.4199,1.5201,1.4,1.46,239300,0.0,1.0
2012-01-30,1.36,1.45,1.36,1.41,53200,1.36,1.45,1.36,1.41,53200,0.0,1.0
2012-01-31,1.39,1.4301,1.39,1.42,48500,1.39,1.4301,1.39,1.42,48500,0.0,1.0
2012-02-01,1.384,1.42,1.384,1.39,31800,1.384,1.42,1.384,1.39,31800,0.0,1.0
2012-02-02,1.38,1.44,1.36,1.3999,34500,1.38,1.44,1.36,1.3999,34500,0.0,1.0
2012-02-03,1.33,1.45,1.33,1.3829,56800,1.33,1.45,1.33,1.3829,56800,0.0,1.0
2012-02-06,1.409,1.43,1.37,1.37,55400,1.409,1.43,1.37,1.37,55400,0.0,1.0
2012-02-07,1.45,1.46,1.405,1.41,45000,1.45,1.46,1.405,1.41,45000,0.0,1.0
2012-02-08,1.43,1.46,1.35,1.44,59900,1.43,1.46,1.35,1.44,59900,0.0,1.0
2012-02-09,1.42,1.43,1.38,1.43,39900,1.42,1.43,1.38,1.43,39900,0.0,1.0
2012-02-10,1.37,1.43,1.37,1.415,19900,1.37,1.43,1.37,1.415,19900,0.0,1.0
2012-02-13,1.41,1.422,1.37,1.38,16800,1.41,1.422,1.37,1.38,16800,0.0,1.0
2012-02-14,1.41,1.44,1.4,1.44,23000,1.41,1.44,1.4,1.44,23000,0.0,1.0
2012-02-15,1.435,1.45,1.37,1.39,28300,1.435,1.45,1.37,1.39,28300,0.0,1.0
2012-02-16,1.48,1.48,1.43,1.43,70300,1.48,1.48,1.43,1.43,70300,0.0,1.0
2012-02-17,1.44,1.49,1.44,1.48,68300,1.44,1.49,1.44,1.48,68300,0.0,1.0
2012-02-21,1.46,1.48,1.41,1.48,45600,1.46,1.48,1.41,1.48,45600,0.0,1.0
2012-02-22,1.46,1.49,1.45,1.45,28300,1.46,1.49,1.45,1.45,28300,0.0,1.0
2012-02-23,1.4899,1.5,1.44,1.44,25300,1.4899,1.5,1.44,1.44,25300,0.0,1.0
2012-02-24,1.47,1.51,1.45,1.5,35200,1.47,1.51,1.45,1.5,35200,0.0,1.0
2012-02-27,1.48,1.51,1.46,1.51,34500,1.48,1.51,1.46,1.51,34500,0.0,1.0
2012-02-28,1.47,1.49,1.46,1.46,10200,1.47,1.49,1.46,1.46,10200,0.0,1.0
2012-02-29,1.4671,1.48,1.46,1.47,30500,1.4671,1.48,1.46,1.47,30500,0.0,1.0
2012-03-01,1.5399,1.55,1.489,1.489,204100,1.5399,1.55,1.489,1.489,204100,0.0,1.0
2012-03-02,1.55,1.56,1.5008,1.51,32200,1.55,1.56,1.5008,1.51,32200,0.0,1.0
2012-03-05,1.53,1.56,1.5201,1.56,12500,1.53,1.56,1.5201,1.56,12500,0.0,1.0
2012-03-06,1.51,1.53,1.47,1.48,34000,1.51,1.53,1.47,1.48,34000,0.0,1.0
2012-03-07,1.49,1.54,1.48,1.54,18900,1.49,1.54,1.48,1.54,18900,0.0,1.0
2012-03-08,1.5,1.52,1.48,1.48,36400,1.5,1.52,1.48,1.48,36400,0.0,1.0
2012-03-09,1.5,1.54,1.5,1.53,39900,1.5,1.54,1.5,1.53,39900,0.0,1.0
2012-03-12,1.51,1.52,1.48,1.48,21900,1.51,1.52,1.48,1.48,21900,0.0,1.0
2012-03-13,1.5399,1.54,1.48,1.48,32300,1.5399,1.54,1.48,1.48,32300,0.0,1.0
2012-03-14,1.542,1.57,1.5334,1.54,63800,1.542,1.57,1.5334,1.54,63800,0.0,1.0
2012-03-15,1.54,1.56,1.51,1.56,29300,1.54,1.56,1.51,1.56,29300,0.0,1.0
2012-03-16,1.58,1.58,1.46,1.55,72700,1.58,1.58,1.46,1.55,72700,0.0,1.0
2012-03-19,1.5,1.57,1.48,1.54,23300,1.5,1.57,1.48,1.54,23300,0.0,1.0
2012-03-20,1.46,1.53,1.46,1.51,58900,1.46,1.53,1.46,1.51,58900,0.0,1.0
2012-03-21,1.46,1.49,1.45,1.48,53500,1.46,1.49,1.45,1.48,53500,0.0,1.0
2012-03-22,1.4699,1.5,1.44,1.5,21200,1.4699,1.5,1.44,1.5,21200,0.0,1.0
2012-03-23,1.56,1.57,1.5,1.5,177400,1.56,1.57,1.5,1.5,177400,0.0,1.0
2012-03-26,1.53,1.57,1.51,1.54,12600,1.53,1.57,1.51,1.54,12600,0.0,1.0
2012-03-27,1.55,1.58,1.53,1.58,96100,1.55,1.58,1.53,1.58,96100,0.0,1.0
2012-03-28,1.55,1.55,1.54,1.55,12400,1.55,1.55,1.54,1.55,12400,0.0,1.0
2012-03-29,1.55,1.58,1.51,1.57,28200,1.55,1.58,1.51,1.57,28200,0.0,1.0
2012-03-30,1.53,1.57,1.51,1.57,45500,1.53,1.57,1.51,1.57,45500,0.0,1.0
2012-04-02,1.55,1.56,1.52,1.53,23200,1.55,1.56,1.52,1.53,23200,0.0,1.0
2012-04-03,1.55,1.55,1.52,1.54,1600,1.55,1.55,1.52,1.54,1600,0.0,1.0
2012-04-04,1.51,1.54,1.5099,1.53,32600,1.51,1.54,1.5099,1.53,32600,0.0,1.0
2012-04-05,1.452,1.52,1.4501,1.51,31400,1.452,1.52,1.4501,1.51,31400,0.0,1.0
2012-04-09,1.386,1.46,1.381,1.46,47700,1.386,1.46,1.381,1.46,47700,0.0,1.0
2012-04-10,1.4,1.44,1.35,1.41,55700,1.4,1.44,1.35,1.41,55700,0.0,1.0
2012-04-11,1.43,1.46,1.42,1.42,12800,1.43,1.46,1.42,1.42,12800,0.0,1.0
2012-04-12,1.42,1.45,1.42,1.4201,5700,1.42,1.45,1.42,1.4201,5700,0.0,1.0
2012-04-13,1.44,1.44,1.35,1.41,29200,1.44,1.44,1.35,1.41,29200,0.0,1.0
2012-04-16,1.36,1.4,1.35,1.39,44700,1.36,1.4,1.35,1.39,44700,0.0,1.0
2012-04-17,1.371,1.41,1.35,1.35,36100,1.371,1.41,1.35,1.35,36100,0.0,1.0
2012-04-18,1.4,1.41,1.38,1.38,34100,1.4,1.41,1.38,1.38,34100,0.0,1.0
2012-04-19,1.4,1.429,1.4,1.4,14900,1.4,1.429,1.4,1.4,14900,0.0,1.0
2012-04-20,1.4,1.43,1.4,1.41,31600,1.4,1.43,1.4,1.41,31600,0.0,1.0
2012-04-23,1.45,1.45,1.34,1.4,13000,1.45,1.45,1.34,1.4,13000,0.0,1.0
2012-04-24,1.44,1.47,1.41,1.46,42100,1.44,1.47,1.41,1.46,42100,0.0,1.0
2012-04-25,1.45,1.49,1.43,1.43,17400,1.45,1.49,1.43,1.43,17400,0.0,1.0
2012-04-26,1.47,1.49,1.45,1.45,18600,1.47,1.49,1.45,1.45,18600,0.0,1.0
2012-04-27,1.5,1.5,1.47,1.47,31100,1.5,1.5,1.47,1.47,31100,0.0,1.0
2012-04-30,1.53,1.55,1.49,1.5,8300,1.53,1.55,1.49,1.5,8300,0.0,1.0
2012-05-01,1.52,1.55,1.52,1.53,11000,1.52,1.55,1.52,1.53,11000,0.0,1.0
2012-05-02,1.48,1.52,1.47,1.52,27100,1.48,1.52,1.47,1.52,27100,0.0,1.0
2012-05-03,1.51,1.55,1.48,1.48,24000,1.51,1.55,1.48,1.48,24000,0.0,1.0
2012-05-04,1.45,1.54,1.45,1.53,32700,1.45,1.54,1.45,1.53,32700,0.0,1.0
2012-05-07,1.46,1.47,1.44,1.46,13800,1.46,1.47,1.44,1.46,13800,0.0,1.0
2012-05-08,1.38,1.48,1.36,1.46,51000,1.38,1.48,1.36,1.46,51000,0.0,1.0
2012-05-09,1.38,1.4,1.3709,1.38,8600,1.38,1.4,1.3709,1.38,8600,0.0,1.0
2012-05-10,1.38,1.385,1.37,1.37,14400,1.38,1.385,1.37,1.37,14400,0.0,1.0
2012-05-11,1.39,1.4001,1.37,1.37,8300,1.39,1.4001,1.37,1.37,8300,0.0,1.0
2012-05-14,1.39,1.42,1.35,1.38,17900,1.39,1.42,1.35,1.38,17900,0.0,1.0
2012-05-15,1.3,1.42,1.3,1.36,58100,1.3,1.42,1.3,1.36,58100,0.0,1.0
2012-05-16,1.29,1.32,1.29,1.31,15100,1.29,1.32,1.29,1.31,15100,0.0,1.0
2012-05-17,1.31,1.34,1.29,1.29,22100,1.31,1.34,1.29,1.29,22100,0.0,1.0
2012-05-18,1.27,1.321,1.25,1.31,54000,1.27,1.321,1.25,1.31,54000,0.0,1.0
2012-05-21,1.26,1.291,1.2,1.23,49900,1.26,1.291,1.2,1.23,49900,0.0,1.0
2012-05-22,1.26,1.27,1.23,1.23,29400,1.26,1.27,1.23,1.23,29400,0.0,1.0
2012-05-23,1.2999,1.2999,1.2399,1.2399,12900,1.2999,1.2999,1.2399,1.2399,12900,0.0,1.0
2012-05-24,1.27,1.27,1.26,1.27,17300,1.27,1.27,1.26,1.27,17300,0.0,1.0
2012-05-25,1.25,1.2701,1.25,1.27,20300,1.25,1.2701,1.25,1.27,20300,0.0,1.0
2012-05-29,1.3456,1.35,1.27,1.27,24700,1.3456,1.35,1.27,1.27,24700,0.0,1.0
2012-05-30,1.3001,1.302,1.28,1.3001,2200,1.3001,1.302,1.28,1.3001,2200,0.0,1.0
2012-05-31,1.29,1.3301,1.29,1.29,11300,1.29,1.3301,1.29,1.29,11300,0.0,1.0
2012-06-01,1.3,1.34,1.27,1.27,8600,1.3,1.34,1.27,1.27,8600,0.0,1.0
2012-06-04,1.26,1.31,1.25,1.3,17200,1.26,1.31,1.25,1.3,17200,0.0,1.0
2012-06-05,1.2699,1.27,1.26,1.26,4800,1.2699,1.27,1.26,1.26,4800,0.0,1.0
2012-06-06,1.3205,1.3205,1.26,1.26,6600,1.3205,1.3205,1.26,1.26,6600,0.0,1.0
2012-06-07,1.34,1.35,1.31,1.31,11900,1.34,1.35,1.31,1.31,11900,0.0,1.0
2012-06-08,1.33,1.374,1.33,1.34,31600,1.33,1.374,1.33,1.34,31600,0.0,1.0
2012-06-11,1.4,1.4,1.35,1.36,17500,1.4,1.4,1.35,1.36,17500,0.0,1.0
2012-06-12,1.3901,1.4,1.3901,1.4,14900,1.3901,1.4,1.3901,1.4,14900,0.0,1.0
2012-06-13,1.4,1.4,1.36,1.4,32900,1.4,1.4,1.36,1.4,32900,0.0,1.0
2012-06-14,1.45,1.45,1.4,1.4,13100,1.45,1.45,1.4,1.4,13100,0.0,1.0
2012-06-15,1.43,1.47,1.42,1.45,28300,1.43,1.47,1.42,1.45,28300,0.0,1.0
2012-06-18,1.42,1.48,1.37,1.43,14200,1.42,1.48,1.37,1.43,14200,0.0,1.0
2012-06-19,1.37,1.41,1.37,1.41,12700,1.37,1.41,1.37,1.41,12700,0.0,1.0
2012-06-20,1.39,1.39,1.36,1.37,7200,1.39,1.39,1.36,1.37,7200,0.0,1.0
2012-06-21,1.36,1.38,1.35,1.38,6500,1.36,1.38,1.35,1.38,6500,0.0,1.0
2012-06-22,1.39,1.4,1.35,1.36,13800,1.39,1.4,1.35,1.36,13800,0.0,1.0
2012-06-25,1.35,1.4,1.35,1.4,5600,1.35,1.4,1.35,1.4,5600,0.0,1.0
2012-06-26,1.36,1.39,1.27,1.35,36800,1.36,1.39,1.27,1.35,36800,0.0,1.0
2012-06-27,1.29,1.35,1.29,1.35,24500,1.29,1.35,1.29,1.35,24500,0.0,1.0
2012-06-28,1.29,1.3,1.28,1.3,29400,1.29,1.3,1.28,1.3,29400,0.0,1.0
2012-06-29,1.341,1.4,1.28,1.38,32600,1.341,1.4,1.28,1.38,32600,0.0,1.0
2012-07-02,1.39,1.39,1.3405,1.37,4500,1.39,1.39,1.3405,1.37,4500,0.0,1.0
2012-07-03,1.37,1.4,1.36,1.4,2400,1.37,1.4,1.36,1.4,2400,0.0,1.0
2012-07-05,1.4,1.4311,1.35,1.38,22900,1.4,1.4311,1.35,1.38,22900,0.0,1.0
2012-07-06,1.402,1.42,1.4,1.4,14900,1.402,1.42,1.4,1.4,14900,0.0,1.0
2012-07-09,1.4,1.43,1.32,1.43,16100,1.4,1.43,1.32,1.43,16100,0.0,1.0
2012-07-10,1.34,1.41,1.34,1.41,14300,1.34,1.41,1.34,1.41,14300,0.0,1.0
2012-07-11,1.37,1.37,1.35,1.35,8100,1.37,1.37,1.35,1.35,8100,0.0,1.0
2012-07-12,1.34,1.36,1.3,1.35,17900,1.34,1.36,1.3,1.35,17900,0.0,1.0
2012-07-13,1.36,1.38,1.35,1.35,4400,1.36,1.38,1.35,1.35,4400,0.0,1.0
2012-07-16,1.4182,1.42,1.34,1.35,22500,1.4182,1.42,1.34,1.35,22500,0.0,1.0
2012-07-17,1.41,1.41,1.34,1.41,13500,1.41,1.41,1.34,1.41,13500,0.0,1.0
2012-07-18,1.3999,1.4,1.37,1.37,18100,1.3999,1.4,1.37,1.37,18100,0.0,1.0
2012-07-19,1.38,1.39,1.38,1.38,18500,1.38,1.39,1.38,1.38,18500,0.0,1.0
2012-07-20,1.4,1.44,1.39,1.39,5400,1.4,1.44,1.39,1.39,5400,0.0,1.0
2012-07-23,1.35,1.4,1.35,1.4,15500,1.35,1.4,1.35,1.4,15500,0.0,1.0
2012-07-24,1.37,1.4001,1.37,1.37,56600,1.37,1.4001,1.37,1.37,56600,0.0,1.0
2012-07-25,1.3602,1.41,1.36,1.37,18200,1.3602,1.41,1.36,1.37,18200,0.0,1.0
2012-07-26,1.42,1.43,1.36,1.38,43500,1.42,1.43,1.36,1.38,43500,0.0,1.0
2012-07-27,1.3801,1.412,1.3801,1.41,21200,1.3801,1.412,1.3801,1.41,21200,0.0,1.0
2012-07-30,1.42,1.45,1.4,1.4,21500,1.42,1.45,1.4,1.4,21500,0.0,1.0
2012-07-31,1.44,1.45,1.42,1.42,26800,1.44,1.45,1.42,1.42,26800,0.0,1.0
2012-08-01,1.34,1.43,1.34,1.43,53700,1.34,1.43,1.34,1.43,53700,0.0,1.0
2012-08-02,1.359,1.36,1.35,1.35,13000,1.359,1.36,1.35,1.35,13000,0.0,1.0
2012-08-03,1.37,1.4,1.35,1.36,16600,1.37,1.4,1.35,1.36,16600,0.0,1.0
2012-08-06,1.41,1.43,1.38,1.38,4800,1.41,1.43,1.38,1.38,4800,0.0,1.0
2012-08-07,1.42,1.45,1.39,1.45,13300,1.42,1.45,1.39,1.45,13300,0.0,1.0
2012-08-08,1.38,1.42,1.38,1.42,21700,1.38,1.42,1.38,1.42,21700,0.0,1.0
2012-08-09,1.4001,1.42,1.35,1.39,22500,1.4001,1.42,1.35,1.39,22500,0.0,1.0
2012-08-10,1.36,1.4,1.36,1.4,12300,1.36,1.4,1.36,1.4,12300,0.0,1.0
2012-08-13,1.36,1.38,1.33,1.37,37700,1.36,1.38,1.33,1.37,37700,0.0,1.0
2012-08-14,1.36,1.39,1.36,1.37,9100,1.36,1.39,1.36,1.37,9100,0.0,1.0
2012-08-15,1.38,1.39,1.36,1.37,15900,1.38,1.39,1.36,1.37,15900,0.0,1.0
2012-08-16,1.37,1.38,1.37,1.37,6000,1.37,1.38,1.37,1.37,6000,0.0,1.0
2012-08-17,1.39,1.4,1.3701,1.3701,18300,1.39,1.4,1.3701,1.3701,18300,0.0,1.0
2012-08-20,1.39,1.42,1.39,1.4,14200,1.39,1.42,1.39,1.4,14200,0.0,1.0
2012-08-21,1.37,1.3944,1.37,1.39,7600,1.37,1.3944,1.37,1.39,7600,0.0,1.0
2012-08-22,1.39,1.39,1.39,1.39,2200,1.39,1.39,1.39,1.39,2200,0.0,1.0
2012-08-23,1.4,1.41,1.39,1.39,10100,1.4,1.41,1.39,1.39,10100,0.0,1.0
2012-08-24,1.38,1.42,1.37,1.37,22400,1.38,1.42,1.37,1.37,22400,0.0,1.0
2012-08-27,1.39,1.42,1.38,1.39,12500,1.39,1.42,1.38,1.39,12500,0.0,1.0
2012-08-28,1.38,1.42,1.38,1.42,18300,1.38,1.42,1.38,1.42,18300,0.0,1.0
2012-08-29,1.39,1.3908,1.39,1.39,10800,1.39,1.3908,1.39,1.39,10800,0.0,1.0
2012-08-30,1.39,1.4017,1.38,1.4,9300,1.39,1.4017,1.38,1.4,9300,0.0,1.0
2012-08-31,1.39,1.42,1.38,1.42,5200,1.39,1.42,1.38,1.42,5200,0.0,1.0
2012-09-04,1.4,1.41,1.38,1.41,10500,1.4,1.41,1.38,1.41,10500,0.0,1.0
2012-09-05,1.38,1.4,1.38,1.39,9000,1.38,1.4,1.38,1.39,9000,0.0,1.0
2012-09-06,1.38,1.42,1.37,1.38,33600,1.38,1.42,1.37,1.38,33600,0.0,1.0
2012-09-07,1.42,1.43,1.35,1.38,21000,1.42,1.43,1.35,1.38,21000,0.0,1.0
2012-09-10,1.45,1.47,1.4199,1.42,70000,1.45,1.47,1.4199,1.42,70000,0.0,1.0
2012-09-11,1.42,1.45,1.39,1.44,20600,1.42,1.45,1.39,1.44,20600,0.0,1.0
2012-09-12,1.4,1.45,1.4,1.4202,6200,1.4,1.45,1.4,1.4202,6200,0.0,1.0
2012-09-13,1.421,1.44,1.4,1.4,3500,1.421,1.44,1.4,1.4,3500,0.0,1.0
2012-09-14,1.42,1.42,1.4001,1.42,11900,1.42,1.42,1.4001,1.42,11900,0.0,1.0
2012-09-17,1.4,1.42,1.38,1.4,63500,1.4,1.42,1.38,1.4,63500,0.0,1.0
2012-09-18,1.4,1.4,1.38,1.39,21900,1.4,1.4,1.38,1.39,21900,0.0,1.0
2012-09-19,1.39,1.42,1.36,1.4,21500,1.39,1.42,1.36,1.4,21500,0.0,1.0
2012-09-20,1.36,1.41,1.36,1.37,11300,1.36,1.41,1.36,1.37,11300,0.0,1.0
2012-09-21,1.36,1.4,1.36,1.38,25900,1.36,1.4,1.36,1.38,25900,0.0,1.0
2012-09-24,1.42,1.46,1.38,1.38,31800,1.42,1.46,1.38,1.38,31800,0.0,1.0
2012-09-25,1.48,1.52,1.4183,1.42,118400,1.48,1.52,1.4183,1.42,118400,0.0,1.0
2012-09-26,1.44,1.47,1.4,1.44,43900,1.44,1.47,1.4,1.44,43900,0.0,1.0
2012-09-27,1.46,1.46,1.42,1.42,12800,1.46,1.46,1.42,1.42,12800,0.0,1.0
2012-09-28,1.4508,1.46,1.4384,1.46,6900,1.4508,1.46,1.4384,1.46,6900,0.0,1.0
2012-10-01,1.4,1.4301,1.3928,1.42,40300,1.4,1.4301,1.3928,1.42,40300,0.0,1.0
2012-10-02,1.4,1.44,1.4,1.42,12300,1.4,1.44,1.4,1.42,12300,0.0,1.0
2012-10-03,1.48,1.48,1.44,1.45,40900,1.48,1.48,1.44,1.45,40900,0.0,1.0
2012-10-04,1.5,1.55,1.49,1.49,46800,1.5,1.55,1.49,1.49,46800,0.0,1.0
2012-10-05,1.49,1.56,1.49,1.54,108000,1.49,1.56,1.49,1.54,108000,0.0,1.0
2012-10-08,1.52,1.53,1.4982,1.5,26100,1.52,1.53,1.4982,1.5,26100,0.0,1.0
2012-10-09,1.47,1.52,1.4501,1.52,37600,1.47,1.52,1.4501,1.52,37600,0.0,1.0
2012-10-10,1.42,1.54,1.42,1.5,57800,1.42,1.54,1.42,1.5,57800,0.0,1.0
2012-10-11,1.463,1.5,1.43,1.48,18200,1.463,1.5,1.43,1.48,18200,0.0,1.0
2012-10-12,1.49,1.53,1.44,1.48,37000,1.49,1.53,1.44,1.48,37000,0.0,1.0
2012-10-15,1.48,1.4899,1.46,1.46,16000,1.48,1.4899,1.46,1.46,16000,0.0,1.0
2012-10-16,1.4601,1.4901,1.45,1.48,22900,1.4601,1.4901,1.45,1.48,22900,0.0,1.0
2012-10-17,1.5583,1.59,1.47,1.47,71000,1.5583,1.59,1.47,1.47,71000,0.0,1.0
2012-10-18,1.61,1.62,1.52,1.59,88400,1.61,1.62,1.52,1.59,88400,0.0,1.0
2012-10-19,1.62,1.68,1.6,1.63,77600,1.62,1.68,1.6,1.63,77600,0.0,1.0
2012-10-22,1.628,1.69,1.61,1.65,90800,1.628,1.69,1.61,1.65,90800,0.0,1.0
2012-10-23,1.51,1.6015,1.51,1.6,40000,1.51,1.6015,1.51,1.6,40000,0.0,1.0
2012-10-24,1.53,1.59,1.5,1.5,41300,1.53,1.59,1.5,1.5,41300,0.0,1.0
2012-10-25,1.57,1.6,1.55,1.55,25700,1.57,1.6,1.55,1.55,25700,0.0,1.0
2012-10-26,1.59,1.62,1.56,1.6,52900,1.59,1.62,1.56,1.6,52900,0.0,1.0
2012-10-31,1.58,1.65,1.55,1.6,40500,1.58,1.65,1.55,1.6,40500,0.0,1.0
2012-11-01,1.59,1.64,1.5799,1.6,30000,1.59,1.64,1.5799,1.6,30000,0.0,1.0
2012-11-02,1.61,1.62,1.61,1.62,20700,1.61,1.62,1.61,1.62,20700,0.0,1.0
2012-11-05,1.61,1.64,1.59,1.59,41700,1.61,1.64,1.59,1.59,41700,0.0,1.0
2012-11-06,1.64,1.64,1.62,1.62,13400,1.64,1.64,1.62,1.62,13400,0.0,1.0
2012-11-07,1.57,1.64,1.4801,1.63,115300,1.57,1.64,1.4801,1.63,115300,0.0,1.0
2012-11-08,1.6,1.61,1.58,1.59,22000,1.6,1.61,1.58,1.59,22000,0.0,1.0
2012-11-09,1.575,1.6001,1.56,1.6001,40000,1.575,1.6001,1.56,1.6001,40000,0.0,1.0
2012-11-12,1.55,1.6,1.52,1.59,36600,1.55,1.6,1.52,1.59,36600,0.0,1.0
2012-11-13,1.6,1.6,1.55,1.56,47000,1.6,1.6,1.55,1.56,47000,0.0,1.0
2012-11-14,1.61,1.64,1.56,1.57,79600,1.61,1.64,1.56,1.57,79600,0.0,1.0
2012-11-15,1.5,1.61,1.5,1.59,64700,1.5,1.61,1.5,1.59,64700,0.0,1.0
2012-11-16,1.59,1.59,1.5,1.5,22700,1.59,1.59,1.5,1.5,22700,0.0,1.0
2012-11-19,1.5,1.59,1.49,1.58,50200,1.5,1.59,1.49,1.58,50200,0.0,1.0
2012-11-20,1.49,1.53,1.45,1.48,67300,1.49,1.53,1.45,1.48,67300,0.0,1.0
2012-11-21,1.48,1.49,1.47,1.48,43100,1.48,1.49,1.47,1.48,43100,0.0,1.0
2012-11-23,1.43,1.48,1.42,1.46,83800,1.43,1.48,1.42,1.46,83800,0.0,1.0
2012-11-26,1.4599,1.489,1.43,1.44,38900,1.4599,1.489,1.43,1.44,38900,0.0,1.0
2012-11-27,1.42,1.47,1.41,1.47,38800,1.42,1.47,1.41,1.47,38800,0.0,1.0
2012-11-28,1.39,1.43,1.38,1.42,89000,1.39,1.43,1.38,1.42,89000,0.0,1.0
2012-11-29,1.39,1.47,1.38,1.38,82900,1.39,1.47,1.38,1.38,82900,0.0,1.0
2012-11-30,1.42,1.45,1.4099,1.4099,25200,1.42,1.45,1.4099,1.4099,25200,0.0,1.0
2012-12-03,1.39,1.42,1.3897,1.4,62700,1.39,1.42,1.3897,1.4,62700,0.0,1.0
2012-12-04,1.4,1.4085,1.38,1.38,13200,1.4,1.4085,1.38,1.38,13200,0.0,1.0
2012-12-05,1.39,1.41,1.38,1.41,24900,1.39,1.41,1.38,1.41,24900,0.0,1.0
2012-12-06,1.38,1.3999,1.38,1.38,18100,1.38,1.3999,1.38,1.38,18100,0.0,1.0
2012-12-07,1.39,1.41,1.38,1.38,29400,1.39,1.41,1.38,1.38,29400,0.0,1.0
2012-12-10,1.39,1.4,1.38,1.38,19800,1.39,1.4,1.38,1.38,19800,0.0,1.0
2012-12-11,1.37,1.4,1.37,1.38,49700,1.37,1.4,1.37,1.38,49700,0.0,1.0
2012-12-12,1.36,1.42,1.36,1.42,43100,1.36,1.42,1.36,1.42,43100,0.0,1.0
2012-12-13,1.4,1.4019,1.36,1.36,18200,1.4,1.4019,1.36,1.36,18200,0.0,1.0
2012-12-14,1.38,1.4099,1.38,1.39,9000,1.38,1.4099,1.38,1.39,9000,0.0,1.0
2012-12-17,1.416,1.44,1.38,1.4,44700,1.416,1.44,1.38,1.4,44700,0.0,1.0
2012-12-18,1.4001,1.46,1.4,1.4,67400,1.4001,1.46,1.4,1.4,67400,0.0,1.0
2012-12-19,1.45,1.46,1.411,1.43,33600,1.45,1.46,1.411,1.43,33600,0.0,1.0
2012-12-20,1.448,1.45,1.4301,1.44,30400,1.448,1.45,1.4301,1.44,30400,0.0,1.0
2012-12-21,1.52,1.53,1.44,1.44,115900,1.52,1.53,1.44,1.44,115900,0.0,1.0
2012-12-24,1.49,1.5,1.4515,1.47,15600,1.49,1.5,1.4515,1.47,15600,0.0,1.0
2012-12-26,1.45,1.51,1.45,1.5,23200,1.45,1.51,1.45,1.5,23200,0.0,1.0
2012-12-27,1.48,1.49,1.46,1.46,13700,1.48,1.49,1.46,1.46,13700,0.0,1.0
2012-12-28,1.41,1.4694,1.41,1.4314,38300,1.41,1.4694,1.41,1.4314,38300,0.0,1.0
2012-12-31,1.43,1.45,1.3998,1.4,37200,1.43,1.45,1.3998,1.4,37200,0.0,1.0
2013-01-02,1.45,1.48,1.4406,1.45,33000,1.45,1.48,1.4406,1.45,33000,0.0,1.0
2013-01-03,1.4399,1.46,1.43,1.46,23800,1.4399,1.46,1.43,1.46,23800,0.0,1.0
2013-01-04,1.48,1.48,1.44,1.46,67300,1.48,1.48,1.44,1.46,67300,0.0,1.0
2013-01-07,1.49,1.5,1.45,1.45,45100,1.49,1.5,1.45,1.45,45100,0.0,1.0
2013-01-08,1.461,1.5,1.42,1.49,44600,1.461,1.5,1.42,1.49,44600,0.0,1.0
2013-01-09,1.45,1.49,1.4499,1.46,62100,1.45,1.49,1.4499,1.46,62100,0.0,1.0
2013-01-10,1.56,1.6299,1.48,1.49,377700,1.56,1.6299,1.48,1.49,377700,0.0,1.0
2013-01-11,1.88,1.939,1.5899,1.61,686500,1.88,1.939,1.5899,1.61,686500,0.0,1.0
2013-01-14,1.67,1.9399,1.61,1.89,540400,1.67,1.9399,1.61,1.89,540400,0.0,1.0
2013-01-15,1.64,1.72,1.6,1.72,134700,1.64,1.72,1.6,1.72,134700,0.0,1.0
2013-01-16,1.56,1.64,1.55,1.61,145700,1.56,1.64,1.55,1.61,145700,0.0,1.0
2013-01-17,1.5776,1.64,1.55,1.569,118400,1.5776,1.64,1.55,1.569,118400,0.0,1.0
2013-01-18,1.55,1.64,1.55,1.56,85600,1.55,1.64,1.55,1.56,85600,0.0,1.0
2013-01-22,1.55,1.61,1.51,1.6,81700,1.55,1.61,1.51,1.6,81700,0.0,1.0
2013-01-23,1.56,1.6,1.55,1.56,85600,1.56,1.6,1.55,1.56,85600,0.0,1.0
2013-01-24,1.55,1.59,1.54,1.54,67700,1.55,1.59,1.54,1.54,67700,0.0,1.0
2013-01-25,1.56,1.61,1.52,1.55,89600,1.56,1.61,1.52,1.55,89600,0.0,1.0
2013-01-28,1.53,1.64,1.53,1.55,68700,1.53,1.64,1.53,1.55,68700,0.0,1.0
2013-01-29,1.53,1.6,1.51,1.54,75100,1.53,1.6,1.51,1.54,75100,0.0,1.0
2013-01-30,1.5394,1.58,1.51,1.51,66900,1.5394,1.58,1.51,1.51,66900,0.0,1.0
2013-01-31,1.56,1.59,1.53,1.531,42600,1.56,1.59,1.53,1.531,42600,0.0,1.0
2013-02-01,1.64,1.64,1.52,1.57,27500,1.64,1.64,1.52,1.57,27500,0.0,1.0
2013-02-04,1.6,1.6,1.57,1.6,31900,1.6,1.6,1.57,1.6,31900,0.0,1.0
2013-02-05,1.57,1.602,1.53,1.59,56600,1.57,1.602,1.53,1.59,56600,0.0,1.0
2013-02-06,1.58,1.6,1.5501,1.58,16200,1.58,1.6,1.5501,1.58,16200,0.0,1.0
2013-02-07,1.61,1.61,1.52,1.58,35100,1.61,1.61,1.52,1.58,35100,0.0,1.0
2013-02-08,1.62,1.65,1.58,1.63,90600,1.62,1.65,1.58,1.63,90600,0.0,1.0
2013-02-11,1.6,1.6452,1.6,1.64,22600,1.6,1.6452,1.6,1.64,22600,0.0,1.0
2013-02-12,1.65,1.65,1.6,1.61,23900,1.65,1.65,1.6,1.61,23900,0.0,1.0
2013-02-13,1.73,1.73,1.62,1.65,99800,1.73,1.73,1.62,1.65,99800,0.0,1.0
2013-02-14,1.769,1.78,1.71,1.75,145700,1.769,1.78,1.71,1.75,145700,0.0,1.0
2013-02-15,1.78,1.78,1.72,1.7501,37400,1.78,1.78,1.72,1.7501,37400,0.0,1.0
2013-02-19,1.749,1.8,1.72,1.8,42500,1.749,1.8,1.72,1.8,42500,0.0,1.0
2013-02-20,1.62,1.75,1.57,1.72,89900,1.62,1.75,1.57,1.72,89900,0.0,1.0
2013-02-21,1.6217,1.66,1.6,1.61,32900,1.6217,1.66,1.6,1.61,32900,0.0,1.0
2013-02-22,1.63,1.67,1.58,1.65,53500,1.63,1.67,1.58,1.65,53500,0.0,1.0
2013-02-25,1.65,1.6799,1.65,1.66,68100,1.65,1.6799,1.65,1.66,68100,0.0,1.0
2013-02-26,1.59,1.66,1.59,1.66,21300,1.59,1.66,1.59,1.66,21300,0.0,1.0
2013-02-27,1.64,1.65,1.58,1.58,19700,1.64,1.65,1.58,1.58,19700,0.0,1.0
2013-02-28,1.62,1.636,1.6,1.62,22400,1.62,1.636,1.6,1.62,22400,0.0,1.0
2013-03-01,1.65,1.65,1.6,1.62,5900,1.65,1.65,1.6,1.62,5900,0.0,1.0
2013-03-04,1.64,1.64,1.61,1.6301,15500,1.64,1.64,1.61,1.6301,15500,0.0,1.0
2013-03-05,1.61,1.69,1.6,1.64,142400,1.61,1.69,1.6,1.64,142400,0.0,1.0
2013-03-06,1.53,1.6,1.52,1.56,106400,1.53,1.6,1.52,1.56,106400,0.0,1.0
2013-03-07,1.5,1.5899,1.49,1.5301,70400,1.5,1.5899,1.49,1.5301,70400,0.0,1.0
2013-03-08,1.51,1.54,1.5,1.5,38000,1.51,1.54,1.5,1.5,38000,0.0,1.0
2013-03-11,1.48,1.52,1.47,1.5,67700,1.48,1.52,1.47,1.5,67700,0.0,1.0
2013-03-12,1.52,1.52,1.48,1.5,32700,1.52,1.52,1.48,1.5,32700,0.0,1.0
2013-03-13,1.53,1.56,1.51,1.54,24600,1.53,1.56,1.51,1.54,24600,0.0,1.0
2013-03-14,1.53,1.5499,1.53,1.53,22300,1.53,1.5499,1.53,1.53,22300,0.0,1.0
2013-03-15,1.5,1.5599,1.5,1.52,36200,1.5,1.5599,1.5,1.52,36200,0.0,1.0
2013-03-18,1.502,1.5099,1.5,1.5,16100,1.502,1.5099,1.5,1.5,16100,0.0,1.0
2013-03-19,1.53,1.53,1.5,1.5,26100,1.53,1.53,1.5,1.5,26100,0.0,1.0
2013-03-20,1.52,1.53,1.48,1.53,37600,1.52,1.53,1.48,1.53,37600,0.0,1.0
2013-03-21,1.52,1.52,1.45,1.51,42700,1.52,1.52,1.45,1.51,42700,0.0,1.0
2013-03-22,1.49,1.52,1.49,1.4902,6900,1.49,1.52,1.49,1.4902,6900,0.0,1.0
2013-03-25,1.49,1.5047,1.48,1.49,26600,1.49,1.5047,1.48,1.49,26600,0.0,1.0
2013-03-26,1.49,1.5,1.48,1.5,22000,1.49,1.5,1.48,1.5,22000,0.0,1.0
2013-03-27,1.49,1.501,1.48,1.48,10800,1.49,1.501,1.48,1.48,10800,0.0,1.0
2013-03-28,1.5101,1.52,1.49,1.49,15600,1.5101,1.52,1.49,1.49,15600,0.0,1.0
2013-04-01,1.5,1.6,1.47,1.53,185000,1.5,1.6,1.47,1.53,185000,0.0,1.0
2013-04-02,1.49,1.53,1.4815,1.4815,25200,1.49,1.53,1.4815,1.4815,25200,0.0,1.0
2013-04-03,1.55,1.55,1.5,1.5,56200,1.55,1.55,1.5,1.5,56200,0.0,1.0
2013-04-04,1.59,1.59,1.53,1.54,59200,1.59,1.59,1.53,1.54,59200,0.0,1.0
2013-04-05,1.62,1.79,1.57,1.57,706800,1.62,1.79,1.57,1.57,706800,0.0,1.0
2013-04-08,1.59,1.715,1.54,1.67,181900,1.59,1.715,1.54,1.67,181900,0.0,1.0
2013-04-09,1.61,1.65,1.57,1.58,65200,1.61,1.65,1.57,1.58,65200,0.0,1.0
2013-04-10,1.64,1.64,1.6,1.61,51000,1.64,1.64,1.6,1.61,51000,0.0,1.0
2013-04-11,1.61,1.64,1.61,1.64,36000,1.61,1.64,1.61,1.64,36000,0.0,1.0
2013-04-12,1.6,1.63,1.6,1.61,38500,1.6,1.63,1.6,1.61,38500,0.0,1.0
2013-04-15,1.64,1.65,1.6,1.65,112900,1.64,1.65,1.6,1.65,112900,0.0,1.0
2013-04-16,1.58,1.66,1.58,1.63,190400,1.58,1.66,1.58,1.63,190400,0.0,1.0
2013-04-17,1.6,1.62,1.58,1.59,168500,1.6,1.62,1.58,1.59,168500,0.0,1.0
2013-04-18,1.59,1.65,1.58,1.6,110300,1.59,1.65,1.58,1.6,110300,0.0,1.0
2013-04-19,1.61,1.62,1.58,1.58,51800,1.61,1.62,1.58,1.58,51800,0.0,1.0
2013-04-22,1.61,1.62,1.61,1.62,17400,1.61,1.62,1.61,1.62,17400,0.0,1.0
2013-04-23,1.64,1.65,1.59,1.61,84300,1.64,1.65,1.59,1.61,84300,0.0,1.0
2013-04-24,1.7,1.72,1.64,1.64,277100,1.7,1.72,1.64,1.64,277100,0.0,1.0
2013-04-25,1.68,1.78,1.66,1.72,248200,1.68,1.78,1.66,1.72,248200,0.0,1.0
2013-04-26,1.7,1.709,1.67,1.67,34700,1.7,1.709,1.67,1.67,34700,0.0,1.0
2013-04-29,1.64,1.7001,1.635,1.7,54000,1.64,1.7001,1.635,1.7,54000,0.0,1.0
2013-04-30,1.61,1.68,1.61,1.68,78400,1.61,1.68,1.61,1.68,78400,0.0,1.0
2013-05-01,1.67,1.69,1.61,1.62,52200,1.67,1.69,1.61,1.62,52200,0.0,1.0
2013-05-02,1.66,1.67,1.65,1.67,2400,1.66,1.67,1.65,1.67,2400,0.0,1.0
2013-05-03,1.61,1.6506,1.5899,1.6506,120600,1.61,1.6506,1.5899,1.6506,120600,0.0,1.0
2013-05-06,1.64,1.64,1.62,1.62,42600,1.64,1.64,1.62,1.62,42600,0.0,1.0
2013-05-07,1.55,1.64,1.55,1.64,74000,1.55,1.64,1.55,1.64,74000,0.0,1.0
2013-05-08,1.54,1.58,1.54,1.55,57400,1.54,1.58,1.54,1.55,57400,0.0,1.0
2013-05-09,1.51,1.65,1.51,1.55,74800,1.51,1.65,1.51,1.55,74800,0.0,1.0
2013-05-10,1.62,1.68,1.52,1.52,220700,1.62,1.68,1.52,1.52,220700,0.0,1.0
2013-05-13,1.6,1.63,1.59,1.59,53700,1.6,1.63,1.59,1.59,53700,0.0,1.0
2013-05-14,1.61,1.619,1.6,1.603,66300,1.61,1.619,1.6,1.603,66300,0.0,1.0
2013-05-15,1.6,1.62,1.6,1.61,12200,1.6,1.62,1.6,1.61,12200,0.0,1.0
2013-05-16,1.61,1.63,1.6,1.62,28400,1.61,1.63,1.6,1.62,28400,0.0,1.0
2013-05-17,1.61,1.64,1.6,1.61,48500,1.61,1.64,1.6,1.61,48500,0.0,1.0
2013-05-20,1.59,1.62,1.59,1.62,26000,1.59,1.62,1.59,1.62,26000,0.0,1.0
2013-05-21,1.6094,1.62,1.6,1.61,23800,1.6094,1.62,1.6,1.61,23800,0.0,1.0
2013-05-22,1.58,1.629,1.58,1.611,56600,1.58,1.629,1.58,1.611,56600,0.0,1.0
2013-05-23,1.59,1.62,1.59,1.62,34200,1.59,1.62,1.59,1.62,34200,0.0,1.0
2013-05-24,1.61,1.61,1.6,1.6,20800,1.61,1.61,1.6,1.6,20800,0.0,1.0
2013-05-28,1.65,1.65,1.6,1.61,60100,1.65,1.65,1.6,1.61,60100,0.0,1.0
2013-05-29,1.63,1.66,1.6201,1.66,38200,1.63,1.66,1.6201,1.66,38200,0.0,1.0
2013-05-30,1.6406,1.65,1.633,1.64,23600,1.6406,1.65,1.633,1.64,23600,0.0,1.0
2013-05-31,1.61,1.63,1.6,1.63,25800,1.61,1.63,1.6,1.63,25800,0.0,1.0
2013-06-03,1.63,1.64,1.611,1.611,27300,1.63,1.64,1.611,1.611,27300,0.0,1.0
2013-06-04,1.61,1.64,1.61,1.64,22000,1.61,1.64,1.61,1.64,22000,0.0,1.0
2013-06-05,1.61,1.63,1.6,1.61,60500,1.61,1.63,1.6,1.61,60500,0.0,1.0
2013-06-06,1.601,1.62,1.59,1.59,24200,1.601,1.62,1.59,1.59,24200,0.0,1.0
2013-06-07,1.6001,1.62,1.6,1.6,21000,1.6001,1.62,1.6,1.6,21000,0.0,1.0
2013-06-10,1.6,1.62,1.6,1.61,18200,1.6,1.62,1.6,1.61,18200,0.0,1.0
2013-06-11,1.5932,1.6099,1.58,1.58,23800,1.5932,1.6099,1.58,1.58,23800,0.0,1.0
2013-06-12,1.591,1.6099,1.58,1.58,15100,1.591,1.6099,1.58,1.58,15100,0.0,1.0
2013-06-13,1.61,1.61,1.589,1.6,40200,1.61,1.61,1.589,1.6,40200,0.0,1.0
2013-06-14,1.61,1.61,1.5801,1.6,33000,1.61,1.61,1.5801,1.6,33000,0.0,1.0
2013-06-17,1.6,1.61,1.6,1.6005,30800,1.6,1.61,1.6,1.6005,30800,0.0,1.0
2013-06-18,1.6001,1.611,1.6,1.6014,12500,1.6001,1.611,1.6,1.6014,12500,0.0,1.0
2013-06-19,1.6,1.619,1.6,1.6,8100,1.6,1.619,1.6,1.6,8100,0.0,1.0
2013-06-20,1.62,1.648,1.59,1.59,21900,1.62,1.648,1.59,1.59,21900,0.0,1.0
2013-06-21,1.6,1.61,1.58,1.59,39800,1.6,1.61,1.58,1.59,39800,0.0,1.0
2013-06-24,1.5901,1.6,1.59,1.6,8800,1.5901,1.6,1.59,1.6,8800,0.0,1.0
2013-06-25,1.59,1.61,1.59,1.6,23400,1.59,1.61,1.59,1.6,23400,0.0,1.0
2013-06-26,1.61,1.61,1.59,1.59,1000,1.61,1.61,1.59,1.59,1000,0.0,1.0
2013-06-27,1.64,1.65,1.61,1.61,34000,1.64,1.65,1.61,1.61,34000,0.0,1.0
2013-06-28,1.6,1.67,1.6,1.63,52800,1.6,1.67,1.6,1.63,52800,0.0,1.0
2013-07-01,1.6,1.63,1.6,1.61,22500,1.6,1.63,1.6,1.61,22500,0.0,1.0
2013-07-02,1.63,1.63,1.59,1.59,10000,1.63,1.63,1.59,1.59,10000,0.0,1.0
2013-07-03,1.59,1.62,1.58,1.61,42000,1.59,1.62,1.58,1.61,42000,0.0,1.0
2013-07-05,1.6,1.6095,1.58,1.59,14100,1.6,1.6095,1.58,1.59,14100,0.0,1.0
2013-07-08,1.49,1.6279,1.49,1.58,109200,1.49,1.6279,1.49,1.58,109200,0.0,1.0
2013-07-09,1.49,1.5,1.49,1.5,96500,1.49,1.5,1.49,1.5,96500,0.0,1.0
2013-07-10,1.51,1.51,1.481,1.49,25400,1.51,1.51,1.481,1.49,25400,0.0,1.0
2013-07-11,1.53,1.53,1.49,1.5,41400,1.53,1.53,1.49,1.5,41400,0.0,1.0
2013-07-12,1.53,1.54,1.52,1.52,11100,1.53,1.54,1.52,1.52,11100,0.0,1.0
2013-07-15,1.57,1.5999,1.53,1.53,29900,1.57,1.5999,1.53,1.53,29900,0.0,1.0
2013-07-16,1.5501,1.57,1.54,1.57,13400,1.5501,1.57,1.54,1.57,13400,0.0,1.0
2013-07-17,1.55,1.5601,1.55,1.551,17600,1.55,1.5601,1.55,1.551,17600,0.0,1.0
2013-07-18,1.56,1.5738,1.56,1.57,13400,1.56,1.5738,1.56,1.57,13400,0.0,1.0
2013-07-19,1.55,1.58,1.55,1.56,23400,1.55,1.58,1.55,1.56,23400,0.0,1.0
2013-07-22,1.54,1.5518,1.54,1.54,19500,1.54,1.5518,1.54,1.54,19500,0.0,1.0
2013-07-23,1.56,1.5604,1.52,1.52,7100,1.56,1.5604,1.52,1.52,7100,0.0,1.0
2013-07-24,1.5447,1.562,1.541,1.56,10200,1.5447,1.562,1.541,1.56,10200,0.0,1.0
2013-07-25,1.56,1.56,1.5501,1.5501,5400,1.56,1.56,1.5501,1.5501,5400,0.0,1.0
2013-07-26,1.6,1.6,1.56,1.57,23000,1.6,1.6,1.56,1.57,23000,0.0,1.0
2013-07-29,1.56,1.591,1.56,1.59,16700,1.56,1.591,1.56,1.59,16700,0.0,1.0
2013-07-30,1.58,1.581,1.57,1.57,5300,1.58,1.581,1.57,1.57,5300,0.0,1.0
2013-07-31,1.58,1.59,1.57,1.57,9200,1.58,1.59,1.57,1.57,9200,0.0,1.0
2013-08-01,1.53,1.58,1.52,1.57,68000,1.53,1.58,1.52,1.57,68000,0.0,1.0
2013-08-02,1.55,1.5642,1.54,1.56,15900,1.55,1.5642,1.54,1.56,15900,0.0,1.0
2013-08-05,1.54,1.56,1.5399,1.5399,26100,1.54,1.56,1.5399,1.5399,26100,0.0,1.0
2013-08-06,1.55,1.574,1.5401,1.574,24200,1.55,1.574,1.5401,1.574,24200,0.0,1.0
2013-08-07,1.55,1.61,1.55,1.58,87400,1.55,1.61,1.55,1.58,87400,0.0,1.0
2013-08-08,1.581,1.581,1.56,1.56,29300,1.581,1.581,1.56,1.56,29300,0.0,1.0
2013-08-09,1.571,1.6,1.56,1.57,15700,1.571,1.6,1.56,1.57,15700,0.0,1.0
2013-08-12,1.571,1.59,1.57,1.571,12500,1.571,1.59,1.57,1.571,12500,0.0,1.0
2013-08-13,1.571,1.5999,1.55,1.59,26600,1.571,1.5999,1.55,1.59,26600,0.0,1.0
2013-08-14,1.58,1.6,1.561,1.566,20700,1.58,1.6,1.561,1.566,20700,0.0,1.0
2013-08-15,1.59,1.61,1.55,1.61,26200,1.59,1.61,1.55,1.61,26200,0.0,1.0
2013-08-16,1.57,1.5899,1.56,1.57,24300,1.57,1.5899,1.56,1.57,24300,0.0,1.0
2013-08-19,1.55,1.58,1.55,1.58,27700,1.55,1.58,1.55,1.58,27700,0.0,1.0
2013-08-20,1.58,1.588,1.55,1.55,13900,1.58,1.588,1.55,1.55,13900,0.0,1.0
2013-08-21,1.5768,1.59,1.57,1.59,12700,1.5768,1.59,1.57,1.59,12700,0.0,1.0
2013-08-22,1.59,1.59,1.578,1.58,36500,1.59,1.59,1.578,1.58,36500,0.0,1.0
2013-08-23,1.5894,1.59,1.55,1.55,9800,1.5894,1.59,1.55,1.55,9800,0.0,1.0
2013-08-26,1.59,1.61,1.55,1.55,56300,1.59,1.61,1.55,1.55,56300,0.0,1.0
2013-08-27,1.57,1.61,1.57,1.6,19900,1.57,1.61,1.57,1.6,19900,0.0,1.0
2013-08-28,1.6,1.6,1.6,1.6,7000,1.6,1.6,1.6,1.6,7000,0.0,1.0
2013-08-29,1.58,1.6,1.57,1.6,24200,1.58,1.6,1.57,1.6,24200,0.0,1.0
2013-08-30,1.56,1.58,1.54,1.58,36700,1.56,1.58,1.54,1.58,36700,0.0,1.0
2013-09-03,1.51,1.551,1.49,1.54,344100,1.51,1.551,1.49,1.54,344100,0.0,1.0
2013-09-04,1.55,1.551,1.52,1.52,10500,1.55,1.551,1.52,1.52,10500,0.0,1.0
2013-09-05,1.49,1.551,1.48,1.54,104200,1.49,1.551,1.48,1.54,104200,0.0,1.0
2013-09-06,1.47,1.4901,1.47,1.49,39700,1.47,1.4901,1.47,1.49,39700,0.0,1.0
2013-09-09,1.45,1.49,1.44,1.48,75600,1.45,1.49,1.44,1.48,75600,0.0,1.0
2013-09-10,1.47,1.47,1.45,1.45,13500,1.47,1.47,1.45,1.45,13500,0.0,1.0
2013-09-11,1.47,1.53,1.46,1.46,31800,1.47,1.53,1.46,1.46,31800,0.0,1.0
2013-09-12,1.48,1.48,1.46,1.48,31600,1.48,1.48,1.46,1.48,31600,0.0,1.0
2013-09-13,1.51,1.51,1.47,1.47,5100,1.51,1.51,1.47,1.47,5100,0.0,1.0
2013-09-16,1.51,1.53,1.51,1.52,24300,1.51,1.53,1.51,1.52,24300,0.0,1.0
2013-09-17,1.53,1.53,1.52,1.52,22700,1.53,1.53,1.52,1.52,22700,0.0,1.0
2013-09-18,1.51,1.51,1.47,1.47,7000,1.51,1.51,1.47,1.47,7000,0.0,1.0
2013-09-19,1.5,1.52,1.47,1.47,18200,1.5,1.52,1.47,1.47,18200,0.0,1.0
2013-09-20,1.48,1.52,1.48,1.5,21000,1.48,1.52,1.48,1.5,21000,0.0,1.0
2013-09-23,1.51,1.51,1.47,1.5,24600,1.51,1.51,1.47,1.5,24600,0.0,1.0
2013-09-24,1.5,1.512,1.49,1.51,19700,1.5,1.512,1.49,1.51,19700,0.0,1.0
2013-09-25,1.51,1.5357,1.49,1.49,22300,1.51,1.5357,1.49,1.49,22300,0.0,1.0
2013-09-26,1.52,1.54,1.49,1.54,7400,1.52,1.54,1.49,1.54,7400,0.0,1.0
2013-09-27,1.55,1.589,1.49,1.5,90500,1.55,1.589,1.49,1.5,90500,0.0,1.0
2013-09-30,1.51,1.55,1.49,1.53,41400,1.51,1.55,1.49,1.53,41400,0.0,1.0
2013-10-01,1.49,1.55,1.49,1.51,31900,1.49,1.55,1.49,1.51,31900,0.0,1.0
2013-10-02,1.52,1.5499,1.49,1.49,33100,1.52,1.5499,1.49,1.49,33100,0.0,1.0
2013-10-03,1.5,1.5201,1.5,1.5201,17400,1.5,1.5201,1.5,1.5201,17400,0.0,1.0
2013-10-04,1.54,1.548,1.51,1.51,36200,1.54,1.548,1.51,1.51,36200,0.0,1.0
2013-10-07,1.52,1.5399,1.5,1.51,36500,1.52,1.5399,1.5,1.51,36500,0.0,1.0
2013-10-08,1.5,1.51,1.48,1.48,27100,1.5,1.51,1.48,1.48,27100,0.0,1.0
2013-10-09,1.5,1.52,1.48,1.48,28600,1.5,1.52,1.48,1.48,28600,0.0,1.0
2013-10-10,1.51,1.51,1.48,1.5,39300,1.51,1.51,1.48,1.5,39300,0.0,1.0
2013-10-11,1.5199,1.54,1.51,1.52,12900,1.5199,1.54,1.51,1.52,12900,0.0,1.0
2013-10-14,1.52,1.55,1.5,1.5,24300,1.52,1.55,1.5,1.5,24300,0.0,1.0
2013-10-15,1.49,1.5104,1.49,1.5,10700,1.49,1.5104,1.49,1.5,10700,0.0,1.0
2013-10-16,1.54,1.55,1.52,1.5299,15000,1.54,1.55,1.52,1.5299,15000,0.0,1.0
2013-10-17,1.54,1.57,1.54,1.57,36700,1.54,1.57,1.54,1.57,36700,0.0,1.0
2013-10-18,1.53,1.54,1.5,1.5,24200,1.53,1.54,1.5,1.5,24200,0.0,1.0
2013-10-21,1.51,1.5501,1.51,1.53,20400,1.51,1.5501,1.51,1.53,20400,0.0,1.0
2013-10-22,1.521,1.54,1.5,1.53,17600,1.521,1.54,1.5,1.53,17600,0.0,1.0
2013-10-23,1.52,1.54,1.5,1.539,36100,1.52,1.54,1.5,1.539,36100,0.0,1.0
2013-10-24,1.51,1.5399,1.51,1.52,10600,1.51,1.5399,1.51,1.52,10600,0.0,1.0
2013-10-25,1.53,1.5499,1.5,1.53,31400,1.53,1.5499,1.5,1.53,31400,0.0,1.0
2013-10-28,1.51,1.5299,1.5,1.5,14100,1.51,1.5299,1.5,1.5,14100,0.0,1.0
2013-10-29,1.51,1.5393,1.5,1.52,11600,1.51,1.5393,1.5,1.52,11600,0.0,1.0
2013-10-30,1.52,1.53,1.51,1.53,12100,1.52,1.53,1.51,1.53,12100,0.0,1.0
2013-10-31,1.54,1.559,1.51,1.55,37700,1.54,1.559,1.51,1.55,37700,0.0,1.0
2013-11-01,1.55,1.55,1.54,1.54,8000,1.55,1.55,1.54,1.54,8000,0.0,1.0
2013-11-04,1.55,1.58,1.53,1.57,18400,1.55,1.58,1.53,1.57,18400,0.0,1.0
2013-11-05,1.56,1.57,1.5304,1.56,20300,1.56,1.57,1.5304,1.56,20300,0.0,1.0
2013-11-06,1.7,1.9,1.65,1.65,602900,1.7,1.9,1.65,1.65,602900,0.0,1.0
2013-11-07,1.7,1.72,1.65,1.69,71500,1.7,1.72,1.65,1.69,71500,0.0,1.0
2013-11-08,1.73,1.75,1.68,1.68,59200,1.73,1.75,1.68,1.68,59200,0.0,1.0
2013-11-11,1.77,1.78,1.74,1.75,47800,1.77,1.78,1.74,1.75,47800,0.0,1.0
2013-11-12,1.88,1.88,1.78,1.8,129400,1.88,1.88,1.78,1.8,129400,0.0,1.0
2013-11-13,1.78,1.88,1.77,1.85,100000,1.78,1.88,1.77,1.85,100000,0.0,1.0
2013-11-14,1.8201,1.839,1.78,1.81,29300,1.8201,1.839,1.78,1.81,29300,0.0,1.0
2013-11-15,1.78,1.83,1.76,1.83,45800,1.78,1.83,1.76,1.83,45800,0.0,1.0
2013-11-18,1.8,1.87,1.8,1.84,134500,1.8,1.87,1.8,1.84,134500,0.0,1.0
2013-11-19,1.79,1.84,1.76,1.83,73900,1.79,1.84,1.76,1.83,73900,0.0,1.0
2013-11-20,1.82,1.8299,1.79,1.79,36000,1.82,1.8299,1.79,1.79,36000,0.0,1.0
2013-11-21,2.06,2.18,1.8,1.85,550600,2.06,2.18,1.8,1.85,550600,0.0,1.0
2013-11-22,2.04,2.09,2.0,2.06,91000,2.04,2.09,2.0,2.06,91000,0.0,1.0
2013-11-25,1.96,2.049,1.96,2.04,106000,1.96,2.049,1.96,2.04,106000,0.0,1.0
2013-11-26,1.95,2.0,1.95,1.96,60300,1.95,2.0,1.95,1.96,60300,0.0,1.0
2013-11-27,1.96,1.99,1.95,1.97,21500,1.96,1.99,1.95,1.97,21500,0.0,1.0
2013-11-29,1.98,1.98,1.95,1.9783,58400,1.98,1.98,1.95,1.9783,58400,0.0,1.0
2013-12-02,1.99,2.0378,1.98,1.98,95300,1.99,2.0378,1.98,1.98,95300,0.0,1.0
2013-12-03,2.02,2.07,2.0,2.03,92300,2.02,2.07,2.0,2.03,92300,0.0,1.0
2013-12-04,2.05,2.05,2.0101,2.04,48600,2.05,2.05,2.0101,2.04,48600,0.0,1.0
2013-12-05,2.02,2.04,2.0,2.0,52300,2.02,2.04,2.0,2.0,52300,0.0,1.0
2013-12-06,2.06,2.074,2.01,2.04,95700,2.06,2.074,2.01,2.04,95700,0.0,1.0
2013-12-09,2.15,2.15,2.05,2.07,89500,2.15,2.15,2.05,2.07,89500,0.0,1.0
2013-12-10,2.13,2.15,2.1,2.13,38600,2.13,2.15,2.1,2.13,38600,0.0,1.0
2013-12-11,2.01,2.12,2.01,2.1,71200,2.01,2.12,2.01,2.1,71200,0.0,1.0
2013-12-12,2.1,2.139,2.01,2.01,42100,2.1,2.139,2.01,2.01,42100,0.0,1.0
2013-12-13,2.11,2.12,2.06,2.1,25800,2.11,2.12,2.06,2.1,25800,0.0,1.0
2013-12-16,2.06,2.12,2.06,2.12,44900,2.06,2.12,2.06,2.12,44900,0.0,1.0
2013-12-17,2.02,2.11,2.01,2.08,79100,2.02,2.11,2.01,2.08,79100,0.0,1.0
2013-12-18,2.02,2.05,2.02,2.02,10700,2.02,2.05,2.02,2.02,10700,0.0,1.0
2013-12-19,2.18,2.24,2.0499,2.05,444300,2.18,2.24,2.0499,2.05,444300,0.0,1.0
2013-12-20,2.22,2.24,2.161,2.21,70400,2.22,2.24,2.161,2.21,70400,0.0,1.0
2013-12-23,2.22,2.28,2.2,2.25,125000,2.22,2.28,2.2,2.25,125000,0.0,1.0
2013-12-24,2.27,2.35,2.22,2.22,203900,2.27,2.35,2.22,2.22,203900,0.0,1.0
2013-12-26,2.23,2.31,2.22,2.28,18700,2.23,2.31,2.22,2.28,18700,0.0,1.0
2013-12-27,2.27,2.27,2.22,2.26,38500,2.27,2.27,2.22,2.26,38500,0.0,1.0
2013-12-30,2.17,2.29,2.16,2.25,118800,2.17,2.29,2.16,2.25,118800,0.0,1.0
2013-12-31,2.15,2.2,2.15,2.17,18800,2.15,2.2,2.15,2.17,18800,0.0,1.0
2014-01-02,2.17,2.21,2.15,2.17,19500,2.17,2.21,2.15,2.17,19500,0.0,1.0
2014-01-03,2.19,2.22,2.16,2.17,18800,2.19,2.22,2.16,2.17,18800,0.0,1.0
2014-01-06,2.14,2.25,2.14,2.22,61600,2.14,2.25,2.14,2.22,61600,0.0,1.0
2014-01-07,2.16,2.19,2.14,2.15,38000,2.16,2.19,2.14,2.15,38000,0.0,1.0
2014-01-08,2.09,2.16,2.06,2.14,63000,2.09,2.16,2.06,2.14,63000,0.0,1.0
2014-01-09,2.03,2.145,2.02,2.145,70100,2.03,2.145,2.02,2.145,70100,0.0,1.0
2014-01-10,2.06,2.08,2.01,2.036,12000,2.06,2.08,2.01,2.036,12000,0.0,1.0
2014-01-13,2.07,2.18,2.0635,2.1,40600,2.07,2.18,2.0635,2.1,40600,0.0,1.0
2014-01-14,2.19,2.24,2.09,2.09,63300,2.19,2.24,2.09,2.09,63300,0.0,1.0
2014-01-15,2.19,2.23,2.1601,2.23,41600,2.19,2.23,2.1601,2.23,41600,0.0,1.0
2014-01-16,2.19,2.22,2.1601,2.18,12600,2.19,2.22,2.1601,2.18,12600,0.0,1.0
2014-01-17,2.199,2.24,2.14,2.19,108200,2.199,2.24,2.14,2.19,108200,0.0,1.0
2014-01-21,2.22,2.25,2.2,2.24,128100,2.22,2.25,2.2,2.24,128100,0.0,1.0
2014-01-22,2.41,2.41,2.17,2.22,218100,2.41,2.41,2.17,2.22,218100,0.0,1.0
2014-01-23,2.35,2.54,2.35,2.41,260400,2.35,2.54,2.35,2.41,260400,0.0,1.0
2014-01-24,2.28,2.3985,2.27,2.36,56500,2.28,2.3985,2.27,2.36,56500,0.0,1.0
2014-01-27,2.25,2.32,2.25,2.28,49800,2.25,2.32,2.25,2.28,49800,0.0,1.0
2014-01-28,2.33,2.3399,2.27,2.27,34900,2.33,2.3399,2.27,2.27,34900,0.0,1.0
2014-01-29,2.31,2.33,2.25,2.33,31000,2.31,2.33,2.25,2.33,31000,0.0,1.0
2014-01-30,2.28,2.35,2.26,2.34,16100,2.28,2.35,2.26,2.34,16100,0.0,1.0
2014-01-31,2.25,2.296,2.24,2.26,40300,2.25,2.296,2.24,2.26,40300,0.0,1.0
2014-02-03,2.23,2.28,2.22,2.2799,38700,2.23,2.28,2.22,2.2799,38700,0.0,1.0
2014-02-04,2.16,2.24,2.109,2.23,67000,2.16,2.24,2.109,2.23,67000,0.0,1.0
2014-02-05,2.04,2.14,2.0,2.14,131800,2.04,2.14,2.0,2.14,131800,0.0,1.0
2014-02-06,2.0,2.04,1.99,2.04,92500,2.0,2.04,1.99,2.04,92500,0.0,1.0
2014-02-07,2.07,2.0999,1.99,1.99,85900,2.07,2.0999,1.99,1.99,85900,0.0,1.0
2014-02-10,2.11,2.14,2.05,2.07,38600,2.11,2.14,2.05,2.07,38600,0.0,1.0
2014-02-11,2.24,2.24,2.1,2.1,85300,2.24,2.24,2.1,2.1,85300,0.0,1.0
2014-02-12,2.24,2.26,2.21,2.26,30800,2.24,2.26,2.21,2.26,30800,0.0,1.0
2014-02-13,2.2,2.25,2.19,2.25,28900,2.2,2.25,2.19,2.25,28900,0.0,1.0
2014-02-14,2.18,2.24,2.18,2.18,48000,2.18,2.24,2.18,2.18,48000,0.0,1.0
2014-02-18,2.18,2.2,2.18,2.2,27600,2.18,2.2,2.18,2.2,27600,0.0,1.0
2014-02-19,2.13,2.2,2.12,2.2,67200,2.13,2.2,2.12,2.2,67200,0.0,1.0
2014-02-20,2.2,2.23,2.12,2.16,77000,2.2,2.23,2.12,2.16,77000,0.0,1.0
2014-02-21,2.16,2.23,2.16,2.17,22800,2.16,2.23,2.16,2.17,22800,0.0,1.0
2014-02-24,2.25,2.2551,2.16,2.16,40200,2.25,2.2551,2.16,2.16,40200,0.0,1.0
2014-02-25,2.22,2.26,2.2,2.26,39300,2.22,2.26,2.2,2.26,39300,0.0,1.0
2014-02-26,2.24,2.25,2.204,2.23,30500,2.24,2.25,2.204,2.23,30500,0.0,1.0
2014-02-27,2.325,2.6,2.17,2.21,600900,2.325,2.6,2.17,2.21,600900,0.0,1.0
2014-02-28,2.32,2.4,2.3,2.32,100500,2.32,2.4,2.3,2.32,100500,0.0,1.0
2014-03-03,2.35,2.38,2.2982,2.32,60500,2.35,2.38,2.2982,2.32,60500,0.0,1.0
2014-03-04,2.33,2.38,2.3107,2.38,38800,2.33,2.38,2.3107,2.38,38800,0.0,1.0
2014-03-05,2.33,2.34,2.29,2.34,41000,2.33,2.34,2.29,2.34,41000,0.0,1.0
2014-03-06,2.2,2.34,2.16,2.34,149500,2.2,2.34,2.16,2.34,149500,0.0,1.0
2014-03-07,2.22,2.22,2.14,2.18,78100,2.22,2.22,2.14,2.18,78100,0.0,1.0
2014-03-10,2.18,2.22,2.16,2.21,64100,2.18,2.22,2.16,2.21,64100,0.0,1.0
2014-03-11,2.05,2.19,2.0301,2.18,200300,2.05,2.19,2.0301,2.18,200300,0.0,1.0
2014-03-12,2.07,2.1,2.01,2.01,15900,2.07,2.1,2.01,2.01,15900,0.0,1.0
2014-03-13,2.07,2.14,2.03,2.07,81600,2.07,2.14,2.03,2.07,81600,0.0,1.0
2014-03-14,2.07,2.13,2.05,2.13,80500,2.07,2.13,2.05,2.13,80500,0.0,1.0
2014-03-17,2.18,2.26,2.04,2.04,202100,2.18,2.26,2.04,2.04,202100,0.0,1.0
2014-03-18,2.22,2.24,2.18,2.18,58700,2.22,2.24,2.18,2.18,58700,0.0,1.0
2014-03-19,2.2,2.2801,2.2,2.22,23300,2.2,2.2801,2.2,2.22,23300,0.0,1.0
2014-03-20,2.15,2.2201,2.15,2.2201,42000,2.15,2.2201,2.15,2.2201,42000,0.0,1.0
2014-03-21,2.33,2.33,2.13,2.15,23900,2.33,2.33,2.13,2.15,23900,0.0,1.0
2014-03-24,2.2,2.3,2.2,2.3,82200,2.2,2.3,2.2,2.3,82200,0.0,1.0
2014-03-25,2.25,2.29,2.2,2.2,34800,2.25,2.29,2.2,2.2,34800,0.0,1.0
2014-03-26,2.18,2.3,2.18,2.24,47500,2.18,2.3,2.18,2.24,47500,0.0,1.0
2014-03-27,2.19,2.19,2.17,2.18,26300,2.19,2.19,2.17,2.18,26300,0.0,1.0
2014-03-28,2.2,2.22,2.17,2.2,19900,2.2,2.22,2.17,2.2,19900,0.0,1.0
2014-03-31,2.24,2.26,2.21,2.24,26700,2.24,2.26,2.21,2.24,26700,0.0,1.0
2014-04-01,2.25,2.2812,2.21,2.2248,38100,2.25,2.2812,2.21,2.2248,38100,0.0,1.0
2014-04-02,2.23,2.2799,2.23,2.27,10600,2.23,2.2799,2.23,2.27,10600,0.0,1.0
2014-04-03,2.27,2.2804,2.2107,2.2107,29500,2.27,2.2804,2.2107,2.2107,29500,0.0,1.0
2014-04-04,2.19,2.29,2.18,2.25,75500,2.19,2.29,2.18,2.25,75500,0.0,1.0
2014-04-07,2.1728,2.2499,2.17,2.17,30800,2.1728,2.2499,2.17,2.17,30800,0.0,1.0
2014-04-08,2.14,2.18,2.14,2.16,57600,2.14,2.18,2.14,2.16,57600,0.0,1.0
2014-04-09,2.2,2.2,2.15,2.16,32300,2.2,2.2,2.15,2.16,32300,0.0,1.0
2014-04-10,2.14,2.23,2.1,2.23,21900,2.14,2.23,2.1,2.23,21900,0.0,1.0
2014-04-11,2.11,2.13,2.08,2.1,26700,2.11,2.13,2.08,2.1,26700,0.0,1.0
2014-04-14,2.05,2.11,2.05,2.09,41700,2.05,2.11,2.05,2.09,41700,0.0,1.0
2014-04-15,2.09,2.11,2.05,2.073,57600,2.09,2.11,2.05,2.073,57600,0.0,1.0
2014-04-16,2.0,2.0996,1.95,2.06,184700,2.0,2.0996,1.95,2.06,184700,0.0,1.0
2014-04-17,2.05,2.058,1.96,2.0,62200,2.05,2.058,1.96,2.0,62200,0.0,1.0
2014-04-21,2.0,2.0526,1.99,2.04,56700,2.0,2.0526,1.99,2.04,56700,0.0,1.0
2014-04-22,1.99,2.03,1.97,2.03,56200,1.99,2.03,1.97,2.03,56200,0.0,1.0
2014-04-23,1.98,2.02,1.96,1.98,49700,1.98,2.02,1.96,1.98,49700,0.0,1.0
2014-04-24,2.01,2.02,1.94,1.96,76600,2.01,2.02,1.94,1.96,76600,0.0,1.0
2014-04-25,2.02,2.0899,1.96,2.03,23700,2.02,2.0899,1.96,2.03,23700,0.0,1.0
2014-04-28,1.99,2.021,1.97,2.021,28200,1.99,2.021,1.97,2.021,28200,0.0,1.0
2014-04-29,2.02,2.0399,1.9701,2.02,18600,2.02,2.0399,1.9701,2.02,18600,0.0,1.0
2014-04-30,2.06,2.09,2.0,2.02,39600,2.06,2.09,2.0,2.02,39600,0.0,1.0
2014-05-01,1.94,2.03,1.92,2.03,71300,1.94,2.03,1.92,2.03,71300,0.0,1.0
2014-05-02,2.04,2.05,1.98,1.994,68900,2.04,2.05,1.98,1.994,68900,0.0,1.0
2014-05-05,2.08,2.08,2.01,2.04,46500,2.08,2.08,2.01,2.04,46500,0.0,1.0
2014-05-06,2.125,2.15,2.0399,2.05,93500,2.125,2.15,2.0399,2.05,93500,0.0,1.0
2014-05-07,1.98,2.05,1.96,1.97,109800,1.98,2.05,1.96,1.97,109800,0.0,1.0
2014-05-08,2.01,2.04,1.97,2.0,36400,2.01,2.04,1.97,2.0,36400,0.0,1.0
2014-05-09,2.07,2.08,1.97,2.01,46200,2.07,2.08,1.97,2.01,46200,0.0,1.0
2014-05-12,2.04,2.1,2.04,2.07,33700,2.04,2.1,2.04,2.07,33700,0.0,1.0
2014-05-13,2.08,2.12,2.05,2.06,31800,2.08,2.12,2.05,2.06,31800,0.0,1.0
2014-05-14,2.15,2.15,2.03,2.03,168800,2.15,2.15,2.03,2.03,168800,0.0,1.0
2014-05-15,2.16,2.17,2.09,2.14,70500,2.16,2.17,2.09,2.14,70500,0.0,1.0
2014-05-16,2.16,2.17,2.14,2.1436,32800,2.16,2.17,2.14,2.1436,32800,0.0,1.0
2014-05-19,2.185,2.3,2.133,2.133,272600,2.185,2.3,2.133,2.133,272600,0.0,1.0
2014-05-20,2.2,2.24,2.18,2.18,73900,2.2,2.24,2.18,2.18,73900,0.0,1.0
2014-05-21,2.23,2.24,2.1426,2.24,77600,2.23,2.24,2.1426,2.24,77600,0.0,1.0
2014-05-22,2.23,2.25,2.203,2.23,67400,2.23,2.25,2.203,2.23,67400,0.0,1.0
2014-05-23,2.21,2.24,2.17,2.23,26800,2.21,2.24,2.17,2.23,26800,0.0,1.0
2014-05-27,2.23,2.25,2.2,2.21,53800,2.23,2.25,2.2,2.21,53800,0.0,1.0
2014-05-28,2.28,2.3,2.21,2.23,26500,2.28,2.3,2.21,2.23,26500,0.0,1.0
2014-05-29,2.27,2.3,2.2667,2.28,20900,2.27,2.3,2.2667,2.28,20900,0.0,1.0
2014-05-30,2.29,2.3,2.25,2.275,18000,2.29,2.3,2.25,2.275,18000,0.0,1.0
2014-06-02,2.29,2.29,2.23,2.26,18900,2.29,2.29,2.23,2.26,18900,0.0,1.0
2014-06-03,2.2801,2.29,2.25,2.26,33800,2.2801,2.29,2.25,2.26,33800,0.0,1.0
2014-06-04,2.28,2.3,2.23,2.3,25200,2.28,2.3,2.23,2.3,25200,0.0,1.0
2014-06-05,2.28,2.29,2.24,2.25,9100,2.28,2.29,2.24,2.25,9100,0.0,1.0
2014-06-06,2.26,2.29,2.23,2.27,12000,2.26,2.29,2.23,2.27,12000,0.0,1.0
2014-06-09,2.24,2.3,2.23,2.3,8100,2.24,2.3,2.23,2.3,8100,0.0,1.0
2014-06-10,2.28,2.28,2.217,2.244,12000,2.28,2.28,2.217,2.244,12000,0.0,1.0
2014-06-11,2.22,2.279,2.2,2.279,30500,2.22,2.279,2.2,2.279,30500,0.0,1.0
2014-06-12,2.16,2.27,2.16,2.22,50400,2.16,2.27,2.16,2.22,50400,0.0,1.0
2014-06-13,2.24,2.2699,2.1201,2.1201,13500,2.24,2.2699,2.1201,2.1201,13500,0.0,1.0
2014-06-16,2.26,2.27,2.24,2.27,16700,2.26,2.27,2.24,2.27,16700,0.0,1.0
2014-06-17,2.21,2.28,2.21,2.28,26200,2.21,2.28,2.21,2.28,26200,0.0,1.0
2014-06-18,2.2,2.22,2.17,2.2,12700,2.2,2.22,2.17,2.2,12700,0.0,1.0
2014-06-19,2.12,2.21,2.12,2.21,7900,2.12,2.21,2.12,2.21,7900,0.0,1.0
2014-06-20,2.1,2.13,2.05,2.1203,24700,2.1,2.13,2.05,2.1203,24700,0.0,1.0
2014-06-23,2.02,2.09,2.0,2.07,21600,2.02,2.09,2.0,2.07,21600,0.0,1.0
2014-06-24,2.1,2.1,2.011,2.09,36200,2.1,2.1,2.011,2.09,36200,0.0,1.0
2014-06-25,2.075,2.1,2.04,2.09,21500,2.075,2.1,2.04,2.09,21500,0.0,1.0
2014-06-26,2.08,2.1,2.08,2.1,8700,2.08,2.1,2.08,2.1,8700,0.0,1.0
2014-06-27,2.1299,2.1601,2.09,2.1,20000,2.1299,2.1601,2.09,2.1,20000,0.0,1.0
2014-06-30,2.13,2.17,2.1225,2.17,9800,2.13,2.17,2.1225,2.17,9800,0.0,1.0
2014-07-01,2.04,2.16,2.04,2.12,8700,2.04,2.16,2.04,2.12,8700,0.0,1.0
2014-07-02,2.07,2.16,2.01,2.03,43200,2.07,2.16,2.01,2.03,43200,0.0,1.0
2014-07-03,2.06,2.15,2.06,2.15,25000,2.06,2.15,2.06,2.15,25000,0.0,1.0
2014-07-07,2.0565,2.09,2.04,2.04,40600,2.0565,2.09,2.04,2.04,40600,0.0,1.0
2014-07-08,2.09,2.09,2.05,2.05,13400,2.09,2.09,2.05,2.05,13400,0.0,1.0
2014-07-09,2.1,2.1375,2.09,2.09,8400,2.1,2.1375,2.09,2.09,8400,0.0,1.0
2014-07-10,2.06,2.0899,2.03,2.04,8200,2.06,2.0899,2.03,2.04,8200,0.0,1.0
2014-07-11,2.1,2.1,2.0501,2.06,14900,2.1,2.1,2.0501,2.06,14900,0.0,1.0
2014-07-14,2.1,2.13,2.05,2.1,23000,2.1,2.13,2.05,2.1,23000,0.0,1.0
2014-07-15,2.07,2.13,2.06,2.13,24200,2.07,2.13,2.06,2.13,24200,0.0,1.0
2014-07-16,2.1,2.11,2.07,2.1,10900,2.1,2.11,2.07,2.1,10900,0.0,1.0
2014-07-17,2.0628,2.1,2.0499,2.08,46300,2.0628,2.1,2.0499,2.08,46300,0.0,1.0
2014-07-18,2.1,2.1,2.0601,2.069,18700,2.1,2.1,2.0601,2.069,18700,0.0,1.0
2014-07-21,2.13,2.13,2.11,2.12,7400,2.13,2.13,2.11,2.12,7400,0.0,1.0
2014-07-22,2.09,2.14,2.07,2.13,55600,2.09,2.14,2.07,2.13,55600,0.0,1.0
2014-07-23,2.13,2.13,2.06,2.06,44300,2.13,2.13,2.06,2.06,44300,0.0,1.0
2014-07-24,2.04,2.2,2.03,2.2,59900,2.04,2.2,2.03,2.2,59900,0.0,1.0
2014-07-25,2.06,2.1,2.03,2.03,22400,2.06,2.1,2.03,2.03,22400,0.0,1.0
2014-07-28,2.03,2.07,2.03,2.04,25300,2.03,2.07,2.03,2.04,25300,0.0,1.0
2014-07-29,2.08,2.08,2.03,2.08,27400,2.08,2.08,2.03,2.08,27400,0.0,1.0
2014-07-30,2.0798,2.08,2.03,2.03,37500,2.0798,2.08,2.03,2.03,37500,0.0,1.0
2014-07-31,2.04,2.0546,2.03,2.04,27600,2.04,2.0546,2.03,2.04,27600,0.0,1.0
2014-08-01,2.06,2.08,2.03,2.03,24200,2.06,2.08,2.03,2.03,24200,0.0,1.0
2014-08-04,2.1,2.1635,2.07,2.14,39100,2.1,2.1635,2.07,2.14,39100,0.0,1.0
2014-08-05,2.0652,2.15,2.06,2.1,42500,2.0652,2.15,2.06,2.1,42500,0.0,1.0
2014-08-06,2.25,2.3,2.17,2.28,192700,2.25,2.3,2.17,2.28,192700,0.0,1.0
2014-08-07,2.23,2.25,2.19,2.25,117300,2.23,2.25,2.19,2.25,117300,0.0,1.0
2014-08-08,2.45,2.47,2.213,2.24,164900,2.45,2.47,2.213,2.24,164900,0.0,1.0
2014-08-11,2.42,2.5,2.42,2.49,106100,2.42,2.5,2.42,2.49,106100,0.0,1.0
2014-08-12,2.35,2.47,2.3,2.45,58700,2.35,2.47,2.3,2.45,58700,0.0,1.0
2014-08-13,2.35,2.4,2.29,2.33,42500,2.35,2.4,2.29,2.33,42500,0.0,1.0
2014-08-14,2.32,2.37,2.27,2.27,40600,2.32,2.37,2.27,2.27,40600,0.0,1.0
2014-08-15,2.33,2.34,2.2848,2.32,69700,2.33,2.34,2.2848,2.32,69700,0.0,1.0
2014-08-18,2.71,2.722,2.36,2.37,476400,2.71,2.722,2.36,2.37,476400,0.0,1.0
2014-08-19,2.62,2.8999,2.6,2.72,293500,2.62,2.8999,2.6,2.72,293500,0.0,1.0
2014-08-20,2.64,2.68,2.6,2.62,62800,2.64,2.68,2.6,2.62,62800,0.0,1.0
2014-08-21,2.68,2.707,2.64,2.68,39900,2.68,2.707,2.64,2.68,39900,0.0,1.0
2014-08-22,2.5901,2.68,2.58,2.68,65400,2.5901,2.68,2.58,2.68,65400,0.0,1.0
2014-08-25,2.54,2.75,2.53,2.69,132400,2.54,2.75,2.53,2.69,132400,0.0,1.0
2014-08-26,2.73,2.7755,2.57,2.57,141400,2.73,2.7755,2.57,2.57,141400,0.0,1.0
2014-08-27,2.9101,3.0,2.77,2.97,512800,2.9101,3.0,2.77,2.97,512800,0.0,1.0
2014-08-28,2.77,2.9765,2.7601,2.92,190000,2.77,2.9765,2.7601,2.92,190000,0.0,1.0
2014-08-29,2.7001,2.84,2.67,2.78,70200,2.7001,2.84,2.67,2.78,70200,0.0,1.0
2014-09-02,2.79,2.85,2.78,2.85,152500,2.79,2.85,2.78,2.85,152500,0.0,1.0
2014-09-03,2.69,2.8,2.69,2.8,96100,2.69,2.8,2.69,2.8,96100,0.0,1.0
2014-09-04,2.59,2.7495,2.56,2.69,132000,2.59,2.7495,2.56,2.69,132000,0.0,1.0
2014-09-05,2.554,2.601,2.53,2.56,82100,2.554,2.601,2.53,2.56,82100,0.0,1.0
2014-09-08,2.59,2.6,2.48,2.59,97800,2.59,2.6,2.48,2.59,97800,0.0,1.0
2014-09-09,2.52,2.6,2.5,2.6,25400,2.52,2.6,2.5,2.6,25400,0.0,1.0
2014-09-10,2.54,2.59,2.5,2.54,14400,2.54,2.59,2.5,2.54,14400,0.0,1.0
2014-09-11,2.66,2.6799,2.55,2.55,56200,2.66,2.6799,2.55,2.55,56200,0.0,1.0
2014-09-12,2.63,2.98,2.63,2.69,401200,2.63,2.98,2.63,2.69,401200,0.0,1.0
2014-09-15,2.75,2.85,2.62,2.65,142100,2.75,2.85,2.62,2.65,142100,0.0,1.0
2014-09-16,2.7,2.9,2.63,2.69,205600,2.7,2.9,2.63,2.69,205600,0.0,1.0
2014-09-17,2.74,2.87,2.7,2.72,71300,2.74,2.87,2.7,2.72,71300,0.0,1.0
2014-09-18,2.79,2.79,2.6,2.7,68000,2.79,2.79,2.6,2.7,68000,0.0,1.0
2014-09-19,2.78,2.8399,2.66,2.8399,66800,2.78,2.8399,2.66,2.8399,66800,0.0,1.0
2014-09-22,2.74,2.801,2.7,2.79,63046,2.74,2.801,2.7,2.79,63046,0.0,1.0
2014-09-23,2.89,3.04,2.69,2.69,532771,2.89,3.04,2.69,2.69,532771,0.0,1.0
2014-09-24,3.12,3.28,2.81,2.95,747444,3.12,3.28,2.81,2.95,747444,0.0,1.0
2014-09-25,2.96,3.14,2.96,3.14,170961,2.96,3.14,2.96,3.14,170961,0.0,1.0
2014-09-26,2.92,3.04,2.86,2.96,135899,2.92,3.04,2.86,2.96,135899,0.0,1.0
2014-09-29,3.017,3.08,2.87,2.87,189030,3.017,3.08,2.87,2.87,189030,0.0,1.0
2014-09-30,3.25,3.42,3.0,3.05,754173,3.25,3.42,3.0,3.05,754173,0.0,1.0
2014-10-01,3.59,3.72,3.28,3.5,2963254,3.59,3.72,3.28,3.5,2963254,0.0,1.0
2014-10-02,3.5,3.55,3.22,3.5,996673,3.5,3.55,3.22,3.5,996673,0.0,1.0
2014-10-03,3.24,3.56,3.06,3.53,970916,3.24,3.56,3.06,3.53,970916,0.0,1.0
2014-10-06,3.15,3.4,3.01,3.26,603918,3.15,3.4,3.01,3.26,603918,0.0,1.0
2014-10-07,3.5,3.66,3.1401,3.15,2261577,3.5,3.66,3.1401,3.15,2261577,0.0,1.0
2014-10-08,3.79,3.81,3.25,3.5,2386013,3.79,3.81,3.25,3.5,2386013,0.0,1.0
2014-10-09,4.84,5.08,3.95,3.95,15278510,4.84,5.08,3.95,3.95,15278510,0.0,1.0
2014-10-10,7.43,7.43,5.72,6.51,38884141,7.43,7.43,5.72,6.51,38884141,0.0,1.0
2014-10-13,10.05,10.47,7.83,8.52,38055073,10.05,10.47,7.83,8.52,38055073,0.0,1.0
2014-10-14,7.36,10.73,7.06,8.46,42863282,7.36,10.73,7.06,8.46,42863282,0.0,1.0
2014-10-15,8.37,9.72,7.76,8.91,21856425,8.37,9.72,7.76,8.91,21856425,0.0,1.0
2014-10-16,6.83,8.95,6.58,8.43,12354369,6.83,8.95,6.58,8.43,12354369,0.0,1.0
2014-10-17,5.55,7.16,5.36,7.16,11179880,5.55,7.16,5.36,7.16,11179880,0.0,1.0
2014-10-20,4.43,5.14,4.13,4.94,10436892,4.43,5.14,4.13,4.94,10436892,0.0,1.0
2014-10-21,4.7,5.23,4.14,4.16,9085729,4.7,5.23,4.14,4.16,9085729,0.0,1.0
2014-10-22,4.3,4.85,4.25,4.65,3333883,4.3,4.85,4.25,4.65,3333883,0.0,1.0
2014-10-23,4.6,4.89,3.69,4.27,11182409,4.6,4.89,3.69,4.27,11182409,0.0,1.0
2014-10-24,4.76,5.75,4.61,5.19,22163614,4.76,5.75,4.61,5.19,22163614,0.0,1.0
2014-10-27,4.3,4.6,4.24,4.52,4419730,4.3,4.6,4.24,4.52,4419730,0.0,1.0
2014-10-28,3.88,4.22,3.8,4.13,3421055,3.88,4.22,3.8,4.13,3421055,0.0,1.0
2014-10-29,3.55,3.8272,3.49,3.73,2889882,3.55,3.8272,3.49,3.73,2889882,0.0,1.0
2014-10-30,3.75,4.23,3.59,4.15,4597798,3.75,4.23,3.59,4.15,4597798,0.0,1.0
2014-10-31,3.37,3.85,3.37,3.8,2410228,3.37,3.85,3.37,3.8,2410228,0.0,1.0
2014-11-03,3.31,3.54,3.26,3.37,1406973,3.31,3.54,3.26,3.37,1406973,0.0,1.0
2014-11-04,3.09,3.33,3.08,3.32,1193612,3.09,3.33,3.08,3.32,1193612,0.0,1.0
2014-11-05,3.16,3.46,2.9,3.08,4020244,3.16,3.46,2.9,3.08,4020244,0.0,1.0
2014-11-06,3.08,3.34,2.95,3.06,2375126,3.08,3.34,2.95,3.06,2375126,0.0,1.0
2014-11-07,3.26,3.39,3.15,3.39,2083070,3.26,3.39,3.15,3.39,2083070,0.0,1.0
2014-11-10,3.11,3.43,3.11,3.19,1187925,3.11,3.43,3.11,3.19,1187925,0.0,1.0
2014-11-11,3.07,3.12,3.0,3.04,565506,3.07,3.12,3.0,3.04,565506,0.0,1.0
2014-11-12,3.0,3.1,2.9601,2.98,540209,3.0,3.1,2.9601,2.98,540209,0.0,1.0
2014-11-13,2.87,3.01,2.76,3.0,803905,2.87,3.01,2.76,3.0,803905,0.0,1.0
2014-11-14,2.92,3.03,2.76,2.81,895362,2.92,3.03,2.76,2.81,895362,0.0,1.0
2014-11-17,2.81,3.09,2.8,2.91,680726,2.81,3.09,2.8,2.91,680726,0.0,1.0
2014-11-18,2.73,2.86,2.72,2.78,541454,2.73,2.86,2.72,2.78,541454,0.0,1.0
2014-11-19,2.75,2.96,2.67,2.67,857330,2.75,2.96,2.67,2.67,857330,0.0,1.0
2014-11-20,2.76,2.8297,2.67,2.73,993223,2.76,2.8297,2.67,2.73,993223,0.0,1.0
2014-11-21,2.69,2.7699,2.69,2.71,349733,2.69,2.7699,2.69,2.71,349733,0.0,1.0
2014-11-24,2.68,2.76,2.66,2.7,305582,2.68,2.76,2.66,2.7,305582,0.0,1.0
2014-11-25,3.35,3.44,2.68,2.76,7897237,3.35,3.44,2.68,2.76,7897237,0.0,1.0
2014-11-26,2.98,3.28,2.95,3.08,2590594,2.98,3.28,2.95,3.08,2590594,0.0,1.0
2014-11-28,2.81,2.9501,2.81,2.92,590093,2.81,2.9501,2.81,2.92,590093,0.0,1.0
2014-12-01,2.66,2.8,2.6247,2.76,986302,2.66,2.8,2.6247,2.76,986302,0.0,1.0
2014-12-02,2.84,3.05,2.64,2.68,1990963,2.84,3.05,2.64,2.68,1990963,0.0,1.0
2014-12-03,2.72,2.97,2.7,2.95,611693,2.72,2.97,2.7,2.95,611693,0.0,1.0
2014-12-04,2.83,2.91,2.7,2.7,603053,2.83,2.91,2.7,2.7,603053,0.0,1.0
2014-12-05,2.77,2.9758,2.72,2.83,913532,2.77,2.9758,2.72,2.83,913532,0.0,1.0
2014-12-08,2.76,2.89,2.72,2.76,625743,2.76,2.89,2.72,2.76,625743,0.0,1.0
2014-12-09,2.74,2.78,2.67,2.72,400157,2.74,2.78,2.67,2.72,400157,0.0,1.0
2014-12-10,2.81,3.03,2.77,2.77,1797939,2.81,3.03,2.77,2.77,1797939,0.0,1.0
2014-12-11,2.67,2.77,2.56,2.72,985160,2.67,2.77,2.56,2.72,985160,0.0,1.0
2014-12-12,2.64,2.7299,2.57,2.65,535577,2.64,2.7299,2.57,2.65,535577,0.0,1.0
2014-12-15,2.59,2.65,2.55,2.61,334727,2.59,2.65,2.55,2.61,334727,0.0,1.0
2014-12-16,2.52,2.61,2.51,2.56,394568,2.52,2.61,2.51,2.56,394568,0.0,1.0
2014-12-17,2.53,2.63,2.5,2.51,379843,2.53,2.63,2.5,2.51,379843,0.0,1.0
2014-12-18,2.55,2.6,2.53,2.58,272017,2.55,2.6,2.53,2.58,272017,0.0,1.0
2014-12-19,2.49,2.6,2.49,2.55,450136,2.49,2.6,2.49,2.55,450136,0.0,1.0
2014-12-22,2.52,2.55,2.45,2.47,575330,2.52,2.55,2.45,2.47,575330,0.0,1.0
2014-12-23,2.58,2.65,2.45,2.56,974217,2.58,2.65,2.45,2.56,974217,0.0,1.0
2014-12-24,2.55,2.58,2.42,2.58,436728,2.55,2.58,2.42,2.58,436728,0.0,1.0
2014-12-26,2.58,2.64,2.51,2.58,315007,2.58,2.64,2.51,2.58,315007,0.0,1.0
2014-12-29,2.63,2.75,2.55,2.55,1475048,2.63,2.75,2.55,2.55,1475048,0.0,1.0
2014-12-30,2.49,2.67,2.49,2.63,688656,2.49,2.67,2.49,2.63,688656,0.0,1.0
2014-12-31,2.57,2.5799,2.51,2.51,420415,2.57,2.5799,2.51,2.51,420415,0.0,1.0
2015-01-02,2.61,2.61,2.514,2.57,239185,2.61,2.61,2.514,2.57,239185,0.0,1.0
2015-01-05,2.55,2.61,2.5332,2.61,178384,2.55,2.61,2.5332,2.61,178384,0.0,1.0
2015-01-06,2.55,2.59,2.53,2.56,246529,2.55,2.59,2.53,2.56,246529,0.0,1.0
2015-01-07,2.66,2.67,2.55,2.56,448609,2.66,2.67,2.55,2.56,448609,0.0,1.0
2015-01-08,2.65,2.74,2.61,2.66,394866,2.65,2.74,2.61,2.66,394866,0.0,1.0
2015-01-09,2.62,2.71,2.6,2.62,184526,2.62,2.71,2.6,2.62,184526,0.0,1.0
2015-01-12,2.74,2.74,2.59,2.6,703001,2.74,2.74,2.59,2.6,703001,0.0,1.0
2015-01-13,2.64,2.82,2.6,2.78,614505,2.64,2.82,2.6,2.78,614505,0.0,1.0
2015-01-14,2.65,2.65,2.6,2.64,204533,2.65,2.65,2.6,2.64,204533,0.0,1.0
2015-01-15,2.53,2.67,2.52,2.65,466640,2.53,2.67,2.52,2.65,466640,0.0,1.0
2015-01-16,2.58,2.58,2.48,2.49,336679,2.58,2.58,2.48,2.49,336679,0.0,1.0
2015-01-20,2.59,2.62,2.55,2.55,301511,2.59,2.62,2.55,2.55,301511,0.0,1.0
2015-01-21,2.57,2.63,2.56,2.6,228153,2.57,2.63,2.56,2.6,228153,0.0,1.0
2015-01-22,2.6,2.62,2.55,2.55,266524,2.6,2.62,2.55,2.55,266524,0.0,1.0
2015-01-23,2.57,2.6,2.54,2.6,168481,2.57,2.6,2.54,2.6,168481,0.0,1.0
2015-01-26,2.6,2.61,2.55,2.55,179351,2.6,2.61,2.55,2.55,179351,0.0,1.0
2015-01-27,2.56,2.615,2.55,2.55,265192,2.56,2.615,2.55,2.55,265192,0.0,1.0
2015-01-28,2.63,2.63,2.56,2.59,256281,2.63,2.63,2.56,2.59,256281,0.0,1.0
2015-01-29,2.59,2.6799,2.5701,2.58,276318,2.59,2.6799,2.5701,2.58,276318,0.0,1.0
2015-01-30,2.6,2.63,2.58,2.58,87935,2.6,2.63,2.58,2.58,87935,0.0,1.0
2015-02-02,2.63,2.66,2.57,2.59,120943,2.63,2.66,2.57,2.59,120943,0.0,1.0
2015-02-03,2.59,2.65,2.57,2.6,120271,2.59,2.65,2.57,2.6,120271,0.0,1.0
2015-02-04,2.61,2.63,2.58,2.61,102862,2.61,2.63,2.58,2.61,102862,0.0,1.0
2015-02-05,2.62,2.65,2.58,2.65,106165,2.62,2.65,2.58,2.65,106165,0.0,1.0
2015-02-06,2.605,2.65,2.59,2.63,80961,2.605,2.65,2.59,2.63,80961,0.0,1.0
2015-02-09,2.61,2.63,2.58,2.61,91578,2.61,2.63,2.58,2.61,91578,0.0,1.0
2015-02-10,2.71,2.72,2.5903,2.62,554245,2.71,2.72,2.5903,2.62,554245,0.0,1.0
2015-02-11,2.69,2.75,2.65,2.72,181381,2.69,2.75,2.65,2.72,181381,0.0,1.0
2015-02-12,2.71,2.7101,2.67,2.69,83351,2.71,2.7101,2.67,2.69,83351,0.0,1.0
2015-02-13,2.88,2.88,2.7,2.72,502066,2.88,2.88,2.7,2.72,502066,0.0,1.0
2015-02-17,2.85,2.9,2.75,2.88,298258,2.85,2.9,2.75,2.88,298258,0.0,1.0
2015-02-18,2.77,2.86,2.76,2.84,171142,2.77,2.86,2.76,2.84,171142,0.0,1.0
2015-02-19,2.85,2.89,2.7,2.74,182645,2.85,2.89,2.7,2.74,182645,0.0,1.0
2015-02-20,2.76,2.85,2.75,2.85,134696,2.76,2.85,2.75,2.85,134696,0.0,1.0
2015-02-23,2.73,2.82,2.72,2.76,151599,2.73,2.82,2.72,2.76,151599,0.0,1.0
2015-02-24,2.71,2.81,2.7,2.71,86915,2.71,2.81,2.7,2.71,86915,0.0,1.0
2015-02-25,2.7,2.7955,2.68,2.72,143907,2.7,2.7955,2.68,2.72,143907,0.0,1.0
2015-02-26,2.8,2.86,2.69,2.7,241036,2.8,2.86,2.69,2.7,241036,0.0,1.0
2015-02-27,2.78,2.84,2.74,2.8,86847,2.78,2.84,2.74,2.8,86847,0.0,1.0
2015-03-02,2.84,2.87,2.795,2.82,128025,2.84,2.87,2.795,2.82,128025,0.0,1.0
2015-03-03,2.8,2.91,2.79,2.84,167032,2.8,2.91,2.79,2.84,167032,0.0,1.0
2015-03-04,2.82,2.85,2.79,2.85,110354,2.82,2.85,2.79,2.85,110354,0.0,1.0
2015-03-05,2.85,2.85,2.7801,2.84,150394,2.85,2.85,2.7801,2.84,150394,0.0,1.0
2015-03-06,2.51,2.71,2.45,2.71,454421,2.51,2.71,2.45,2.71,454421,0.0,1.0
2015-03-09,2.32,2.48,2.2788,2.45,341202,2.32,2.48,2.2788,2.45,341202,0.0,1.0
2015-03-10,2.27,2.32,2.24,2.25,204838,2.27,2.32,2.24,2.25,204838,0.0,1.0
2015-03-11,2.28,2.35,2.23,2.27,279847,2.28,2.35,2.23,2.27,279847,0.0,1.0
2015-03-12,2.33,2.33,2.3,2.3,207035,2.33,2.33,2.3,2.3,207035,0.0,1.0
2015-03-13,2.4,2.4,2.3,2.31,214416,2.4,2.4,2.3,2.31,214416,0.0,1.0
2015-03-16,2.3,2.38,2.25,2.36,144696,2.3,2.38,2.25,2.36,144696,0.0,1.0
2015-03-17,2.31,2.34,2.2515,2.32,91727,2.31,2.34,2.2515,2.32,91727,0.0,1.0
2015-03-18,2.27,2.3,2.2,2.3,230625,2.27,2.3,2.2,2.3,230625,0.0,1.0
2015-03-19,2.26,2.29,2.23,2.28,105044,2.26,2.29,2.23,2.28,105044,0.0,1.0
2015-03-20,2.25,2.3,2.243,2.2797,133938,2.25,2.3,2.243,2.2797,133938,0.0,1.0
2015-03-23,2.26,2.28,2.22,2.26,68284,2.26,2.28,2.22,2.26,68284,0.0,1.0
2015-03-24,2.29,2.36,2.24,2.25,142620,2.29,2.36,2.24,2.25,142620,0.0,1.0
2015-03-25,2.27,2.31,2.2,2.28,122161,2.27,2.31,2.2,2.28,122161,0.0,1.0
2015-03-26,2.23,2.28,2.21,2.28,67485,2.23,2.28,2.21,2.28,67485,0.0,1.0
2015-03-27,2.22,2.26,2.2,2.22,69328,2.22,2.26,2.2,2.22,69328,0.0,1.0
2015-03-30,2.25,2.26,2.21,2.21,41489,2.25,2.26,2.21,2.21,41489,0.0,1.0
2015-03-31,2.27,2.3,2.25,2.26,37160,2.27,2.3,2.25,2.26,37160,0.0,1.0
2015-04-01,2.27,2.29,2.23,2.23,23629,2.27,2.29,2.23,2.23,23629,0.0,1.0
2015-04-02,2.24,2.27,2.21,2.27,63574,2.24,2.27,2.21,2.27,63574,0.0,1.0
2015-04-06,2.25,2.26,2.21,2.21,45547,2.25,2.26,2.21,2.21,45547,0.0,1.0
2015-04-07,2.23,2.28,2.22,2.26,54614,2.23,2.28,2.22,2.26,54614,0.0,1.0
2015-04-08,2.25,2.28,2.22,2.24,35865,2.25,2.28,2.22,2.24,35865,0.0,1.0
2015-04-09,2.2299,2.25,2.19,2.22,104909,2.2299,2.25,2.19,2.22,104909,0.0,1.0
2015-04-10,2.23,2.25,2.21,2.23,35477,2.23,2.25,2.21,2.23,35477,0.0,1.0
2015-04-13,2.22,2.25,2.2,2.23,80303,2.22,2.25,2.2,2.23,80303,0.0,1.0
2015-04-14,2.19,2.24,2.18,2.23,75943,2.19,2.24,2.18,2.23,75943,0.0,1.0
2015-04-15,2.17,2.2014,2.16,2.2,139489,2.17,2.2014,2.16,2.2,139489,0.0,1.0
2015-04-16,2.15,2.19,2.11,2.17,213741,2.15,2.19,2.11,2.17,213741,0.0,1.0
2015-04-17,2.17,2.17,2.13,2.15,47924,2.17,2.17,2.13,2.15,47924,0.0,1.0
2015-04-20,2.17,2.2,2.16,2.17,58952,2.17,2.2,2.16,2.17,58952,0.0,1.0
2015-04-21,2.19,2.24,2.1706,2.18,72997,2.19,2.24,2.1706,2.18,72997,0.0,1.0
2015-04-22,2.1932,2.23,2.19,2.19,71008,2.1932,2.23,2.19,2.19,71008,0.0,1.0
2015-04-23,2.31,2.33,2.21,2.21,369004,2.31,2.33,2.21,2.21,369004,0.0,1.0
2015-04-24,2.23,2.34,2.23,2.29,160510,2.23,2.34,2.23,2.29,160510,0.0,1.0
2015-04-27,2.25,2.29,2.21,2.23,110283,2.25,2.29,2.21,2.23,110283,0.0,1.0
2015-04-28,2.38,2.48,2.24,2.24,415942,2.38,2.48,2.24,2.24,415942,0.0,1.0
2015-04-29,2.37,2.37,2.22,2.33,171430,2.37,2.37,2.22,2.33,171430,0.0,1.0
2015-04-30,2.35,2.3785,2.34,2.34,76930,2.35,2.3785,2.34,2.34,76930,0.0,1.0
2015-05-01,2.36,2.38,2.2778,2.37,102109,2.36,2.38,2.2778,2.37,102109,0.0,1.0
2015-05-04,2.35,2.36,2.32,2.35,38885,2.35,2.36,2.32,2.35,38885,0.0,1.0
2015-05-05,2.37,2.37,2.33,2.3399,178342,2.37,2.37,2.33,2.3399,178342,0.0,1.0
2015-05-06,2.36,2.37,2.341,2.37,29303,2.36,2.37,2.341,2.37,29303,0.0,1.0
2015-05-07,2.35,2.38,2.29,2.3,73778,2.35,2.38,2.29,2.3,73778,0.0,1.0
2015-05-08,2.35,2.37,2.31,2.35,73617,2.35,2.37,2.31,2.35,73617,0.0,1.0
2015-05-11,2.42,2.48,2.33,2.33,99264,2.42,2.48,2.33,2.33,99264,0.0,1.0
2015-05-12,2.39,2.45,2.37,2.4,31886,2.39,2.45,2.37,2.4,31886,0.0,1.0
2015-05-13,2.34,2.4,2.31,2.37,65539,2.34,2.4,2.31,2.37,65539,0.0,1.0
2015-05-14,2.35,2.37,2.31,2.31,67261,2.35,2.37,2.31,2.31,67261,0.0,1.0
2015-05-15,2.36,2.3907,2.32,2.35,57615,2.36,2.3907,2.32,2.35,57615,0.0,1.0
2015-05-18,2.35,2.4,2.34,2.34,62837,2.35,2.4,2.34,2.34,62837,0.0,1.0
2015-05-19,2.35,2.4,2.33,2.36,62804,2.35,2.4,2.33,2.36,62804,0.0,1.0
2015-05-20,2.43,2.49,2.34,2.34,115777,2.43,2.49,2.34,2.34,115777,0.0,1.0
2015-05-21,2.413,2.47,2.393,2.44,45733,2.413,2.47,2.393,2.44,45733,0.0,1.0
2015-05-22,2.42,2.4231,2.4,2.4,34322,2.42,2.4231,2.4,2.4,34322,0.0,1.0
2015-05-26,2.36,2.46,2.36,2.42,127001,2.36,2.46,2.36,2.42,127001,0.0,1.0
2015-05-27,2.36,2.39,2.35,2.38,22507,2.36,2.39,2.35,2.38,22507,0.0,1.0
2015-05-28,2.33,2.3518,2.32,2.34,33556,2.33,2.3518,2.32,2.34,33556,0.0,1.0
2015-05-29,2.38,2.38,2.34,2.34,64010,2.38,2.38,2.34,2.34,64010,0.0,1.0
2015-06-01,2.36,2.42,2.36,2.37,112007,2.36,2.42,2.36,2.37,112007,0.0,1.0
2015-06-02,2.4201,2.61,2.3951,2.4,533409,2.4201,2.61,2.3951,2.4,533409,0.0,1.0
2015-06-03,2.34,2.5,2.31,2.49,208960,2.34,2.5,2.31,2.49,208960,0.0,1.0
2015-06-04,2.3506,2.49,2.33,2.35,452107,2.3506,2.49,2.33,2.35,452107,0.0,1.0
2015-06-05,2.28,2.38,2.24,2.37,424256,2.28,2.38,2.24,2.37,424256,0.0,1.0
2015-06-08,2.33,2.3601,2.3,2.34,328521,2.33,2.3601,2.3,2.34,328521,0.0,1.0
2015-06-09,2.29,2.39,2.24,2.39,241785,2.29,2.39,2.24,2.39,241785,0.0,1.0
2015-06-10,2.26,2.34,2.21,2.29,147724,2.26,2.34,2.21,2.29,147724,0.0,1.0
2015-06-11,2.39,2.45,2.27,2.27,373558,2.39,2.45,2.27,2.27,373558,0.0,1.0
2015-06-12,2.59,2.62,2.399,2.42,615113,2.59,2.62,2.399,2.42,615113,0.0,1.0
2015-06-15,2.72,2.89,2.63,2.75,591039,2.72,2.89,2.63,2.75,591039,0.0,1.0
2015-06-16,2.58,2.93,2.5501,2.8,518858,2.58,2.93,2.5501,2.8,518858,0.0,1.0
2015-06-17,2.46,2.64,2.46,2.56,288137,2.46,2.64,2.46,2.56,288137,0.0,1.0
2015-06-18,2.44,2.5,2.44,2.45,114885,2.44,2.5,2.44,2.45,114885,0.0,1.0
2015-06-19,2.34,2.47,2.31,2.47,490388,2.34,2.47,2.31,2.47,490388,0.0,1.0
2015-06-22,2.43,2.4698,2.35,2.45,230978,2.43,2.4698,2.35,2.45,230978,0.0,1.0
2015-06-23,2.37,2.45,2.37,2.42,286500,2.37,2.45,2.37,2.42,286500,0.0,1.0
2015-06-24,2.34,2.387,2.33,2.36,64866,2.34,2.387,2.33,2.36,64866,0.0,1.0
2015-06-25,2.28,2.35,2.27,2.35,116851,2.28,2.35,2.27,2.35,116851,0.0,1.0
2015-06-26,2.29,2.31,2.25,2.27,122389,2.29,2.31,2.25,2.27,122389,0.0,1.0
2015-06-29,2.2,2.29,2.2,2.29,210943,2.2,2.29,2.2,2.29,210943,0.0,1.0
2015-06-30,2.24,2.33,2.18,2.33,194357,2.24,2.33,2.18,2.33,194357,0.0,1.0
2015-07-01,2.24,2.3,2.19,2.26,93118,2.24,2.3,2.19,2.26,93118,0.0,1.0
2015-07-02,2.25,2.28,2.2,2.28,83024,2.25,2.28,2.2,2.28,83024,0.0,1.0
2015-07-06,2.23,2.23,2.18,2.21,98451,2.23,2.23,2.18,2.21,98451,0.0,1.0
2015-07-07,2.19,2.2,2.13,2.19,110892,2.19,2.2,2.13,2.19,110892,0.0,1.0
2015-07-08,2.14,2.2,2.14,2.18,77793,2.14,2.2,2.14,2.18,77793,0.0,1.0
2015-07-09,2.16,2.19,2.16,2.164,48375,2.16,2.19,2.16,2.164,48375,0.0,1.0
2015-07-10,2.18,2.23,2.16,2.16,40390,2.18,2.23,2.16,2.16,40390,0.0,1.0
2015-07-13,2.22,2.23,2.18,2.19,38122,2.22,2.23,2.18,2.19,38122,0.0,1.0
2015-07-14,2.21,2.24,2.2,2.2,36067,2.21,2.24,2.2,2.2,36067,0.0,1.0
2015-07-15,2.19,2.21,2.17,2.21,25231,2.19,2.21,2.17,2.21,25231,0.0,1.0
2015-07-16,2.22,2.22,2.19,2.2,63504,2.22,2.22,2.19,2.2,63504,0.0,1.0
2015-07-17,2.21,2.23,2.17,2.21,81606,2.21,2.23,2.17,2.21,81606,0.0,1.0
2015-07-20,2.2,2.2,2.15,2.17,107331,2.2,2.2,2.15,2.17,107331,0.0,1.0
2015-07-21,2.19,2.21,2.17,2.19,41133,2.19,2.21,2.17,2.19,41133,0.0,1.0
2015-07-22,2.19,2.2018,2.16,2.16,28926,2.19,2.2018,2.16,2.16,28926,0.0,1.0
2015-07-23,2.16,2.1999,2.155,2.18,57629,2.16,2.1999,2.155,2.18,57629,0.0,1.0
2015-07-24,2.16,2.2,2.13,2.1701,94255,2.16,2.2,2.13,2.1701,94255,0.0,1.0
2015-07-27,2.13,2.166,2.11,2.13,48713,2.13,2.166,2.11,2.13,48713,0.0,1.0
2015-07-28,2.12,2.14,2.03,2.11,130582,2.12,2.14,2.03,2.11,130582,0.0,1.0
2015-07-29,2.11,2.16,2.11,2.11,13880,2.11,2.16,2.11,2.11,13880,0.0,1.0
2015-07-30,2.17,2.18,2.11,2.11,22477,2.17,2.18,2.11,2.11,22477,0.0,1.0
2015-07-31,2.18,2.19,2.17,2.17,32690,2.18,2.19,2.17,2.17,32690,0.0,1.0
2015-08-03,2.19,2.2,2.15,2.16,16761,2.19,2.2,2.15,2.16,16761,0.0,1.0
2015-08-04,2.09,2.18,2.05,2.16,106832,2.09,2.18,2.05,2.16,106832,0.0,1.0
2015-08-05,2.13,2.16,2.03,2.03,49857,2.13,2.16,2.03,2.03,49857,0.0,1.0
2015-08-06,2.14,2.14,2.02,2.12,85707,2.14,2.14,2.02,2.12,85707,0.0,1.0
2015-08-07,2.09,2.12,2.08,2.08,31804,2.09,2.12,2.08,2.08,31804,0.0,1.0
2015-08-10,2.17,2.17,2.05,2.05,109942,2.17,2.17,2.05,2.05,109942,0.0,1.0
2015-08-11,2.15,2.15,2.1,2.12,23689,2.15,2.15,2.1,2.12,23689,0.0,1.0
2015-08-12,2.08,2.12,2.04,2.05,47838,2.08,2.12,2.04,2.05,47838,0.0,1.0
2015-08-13,2.13,2.13,2.05,2.05,26139,2.13,2.13,2.05,2.05,26139,0.0,1.0
2015-08-14,2.12,2.13,2.1,2.1,33053,2.12,2.13,2.1,2.1,33053,0.0,1.0
2015-08-17,2.15,2.15,2.06,2.06,21060,2.15,2.15,2.06,2.06,21060,0.0,1.0
2015-08-18,2.12,2.15,2.11,2.11,34746,2.12,2.15,2.11,2.11,34746,0.0,1.0
2015-08-19,2.11,2.2,2.06,2.08,177057,2.11,2.2,2.06,2.08,177057,0.0,1.0
2015-08-20,2.07,2.13,2.06,2.09,47409,2.07,2.13,2.06,2.09,47409,0.0,1.0
2015-08-21,2.06,2.073,2.02,2.02,97722,2.06,2.073,2.02,2.02,97722,0.0,1.0
2015-08-24,2.01,2.1,1.94,2.0,178706,2.01,2.1,1.94,2.0,178706,0.0,1.0
2015-08-25,2.01,2.04,1.99,2.04,73424,2.01,2.04,1.99,2.04,73424,0.0,1.0
2015-08-26,2.02,2.02,1.99,2.0,53963,2.02,2.02,1.99,2.0,53963,0.0,1.0
2015-08-27,2.02,2.06,2.0,2.02,62676,2.02,2.06,2.0,2.02,62676,0.0,1.0
2015-08-28,2.05,2.06,2.01,2.05,15482,2.05,2.06,2.01,2.05,15482,0.0,1.0
2015-08-31,2.07,2.08,2.02,2.05,36462,2.07,2.08,2.02,2.05,36462,0.0,1.0
2015-09-01,2.08,2.1,2.02,2.09,32064,2.08,2.1,2.02,2.09,32064,0.0,1.0
2015-09-02,2.07,2.1,2.07,2.08,23612,2.07,2.1,2.07,2.08,23612,0.0,1.0
2015-09-03,2.09,2.09,2.04,2.056,29338,2.09,2.09,2.04,2.056,29338,0.0,1.0
2015-09-04,2.08,2.08,2.05,2.05,13378,2.08,2.08,2.05,2.05,13378,0.0,1.0
2015-09-08,2.09,2.19,2.06,2.06,144274,2.09,2.19,2.06,2.06,144274,0.0,1.0
2015-09-09,2.13,2.21,2.08,2.08,78992,2.13,2.21,2.08,2.08,78992,0.0,1.0
2015-09-10,2.11,2.21,2.11,2.16,83276,2.11,2.21,2.11,2.16,83276,0.0,1.0
2015-09-11,2.1,2.17,2.07,2.1,63810,2.1,2.17,2.07,2.1,63810,0.0,1.0
2015-09-14,2.08,2.12,2.05,2.12,41756,2.08,2.12,2.05,2.12,41756,0.0,1.0
2015-09-15,2.15,2.15,2.05,2.06,40218,2.15,2.15,2.05,2.06,40218,0.0,1.0
2015-09-16,2.16,2.17,2.13,2.15,32570,2.16,2.17,2.13,2.15,32570,0.0,1.0
2015-09-17,2.14,2.16,2.13,2.15,51537,2.14,2.16,2.13,2.15,51537,0.0,1.0
2015-09-18,2.09,2.24,2.07,2.13,281439,2.09,2.24,2.07,2.13,281439,0.0,1.0
2015-09-21,2.18,2.21,2.07,2.07,200636,2.18,2.21,2.07,2.07,200636,0.0,1.0
2015-09-22,2.06,2.12,2.06,2.1,73612,2.06,2.12,2.06,2.1,73612,0.0,1.0
2015-09-23,2.11,2.13,2.05,2.05,48747,2.11,2.13,2.05,2.05,48747,0.0,1.0
2015-09-24,2.06,2.11,2.06,2.08,38500,2.06,2.11,2.06,2.08,38500,0.0,1.0
2015-09-25,2.04,2.13,2.04,2.06,109277,2.04,2.13,2.04,2.06,109277,0.0,1.0
2015-09-28,1.98,2.06,1.95,2.03,202483,1.98,2.06,1.95,2.03,202483,0.0,1.0
2015-09-29,2.03,2.0465,1.98,2.02,38784,2.03,2.0465,1.98,2.02,38784,0.0,1.0
2015-09-30,1.99,2.06,1.97,2.06,18159,1.99,2.06,1.97,2.06,18159,0.0,1.0
2015-10-01,2.05,2.07,2.0,2.0,26118,2.05,2.07,2.0,2.0,26118,0.0,1.0
2015-10-02,2.09,2.12,1.97,2.01,83515,2.09,2.12,1.97,2.01,83515,0.0,1.0
2015-10-05,2.16,2.16,1.99,2.09,47233,2.16,2.16,1.99,2.09,47233,0.0,1.0
2015-10-06,2.17,2.19,2.1,2.16,26293,2.17,2.19,2.1,2.16,26293,0.0,1.0
2015-10-07,2.15,2.25,2.15,2.21,131051,2.15,2.25,2.15,2.21,131051,0.0,1.0
2015-10-08,2.11,2.16,2.09,2.11,44282,2.11,2.16,2.09,2.11,44282,0.0,1.0
2015-10-09,2.11,2.19,2.1,2.11,27051,2.11,2.19,2.1,2.11,27051,0.0,1.0
2015-10-12,2.12,2.16,2.03,2.11,50742,2.12,2.16,2.03,2.11,50742,0.0,1.0
2015-10-13,2.18,2.19,2.08,2.13,59209,2.18,2.19,2.08,2.13,59209,0.0,1.0
2015-10-14,2.16,2.2,2.16,2.1999,21094,2.16,2.2,2.16,2.1999,21094,0.0,1.0
2015-10-15,2.16,2.18,2.13,2.13,22062,2.16,2.18,2.13,2.13,22062,0.0,1.0
2015-10-16,2.13,2.18,2.12,2.15,26966,2.13,2.18,2.12,2.15,26966,0.0,1.0
2015-10-19,2.12,2.1527,2.11,2.11,28795,2.12,2.1527,2.11,2.11,28795,0.0,1.0
2015-10-20,2.13,2.19,2.11,2.17,46769,2.13,2.19,2.11,2.17,46769,0.0,1.0
2015-10-21,2.13,2.14,2.11,2.12,13403,2.13,2.14,2.11,2.12,13403,0.0,1.0
2015-10-22,2.1,2.17,2.05,2.16,58973,2.1,2.17,2.05,2.16,58973,0.0,1.0
2015-10-23,2.085,2.11,2.06,2.08,13147,2.085,2.11,2.06,2.08,13147,0.0,1.0
2015-10-26,2.07,2.12,2.06,2.07,26051,2.07,2.12,2.06,2.07,26051,0.0,1.0
2015-10-27,2.06,2.08,2.05,2.07,16340,2.06,2.08,2.05,2.07,16340,0.0,1.0
2015-10-28,2.07,2.08,2.03,2.05,49051,2.07,2.08,2.03,2.05,49051,0.0,1.0
2015-10-29,2.12,2.12,2.03,2.06,15253,2.12,2.12,2.03,2.06,15253,0.0,1.0
2015-10-30,2.13,2.14,2.1001,2.14,17217,2.13,2.14,2.1001,2.14,17217,0.0,1.0
2015-11-02,2.12,2.13,2.09,2.1,20037,2.12,2.13,2.09,2.1,20037,0.0,1.0
2015-11-03,2.1072,2.13,2.07,2.1,40079,2.1072,2.13,2.07,2.1,40079,0.0,1.0
2015-11-04,2.1,2.1,2.07,2.08,24872,2.1,2.1,2.07,2.08,24872,0.0,1.0
2015-11-05,1.9999,2.07,1.99,2.06,129816,1.9999,2.07,1.99,2.06,129816,0.0,1.0
2015-11-06,1.95,2.0,1.89,1.99,114455,1.95,2.0,1.89,1.99,114455,0.0,1.0
2015-11-09,1.8899,1.95,1.86,1.92,85553,1.8899,1.95,1.86,1.92,85553,0.0,1.0
2015-11-10,1.74,1.88,1.69,1.88,300752,1.74,1.88,1.69,1.88,300752,0.0,1.0
2015-11-11,1.78,1.78,1.73,1.74,39595,1.78,1.78,1.73,1.74,39595,0.0,1.0
2015-11-12,1.72,1.765,1.7,1.73,63966,1.72,1.765,1.7,1.73,63966,0.0,1.0
2015-11-13,1.74,1.75,1.68,1.75,24222,1.74,1.75,1.68,1.75,24222,0.0,1.0
2015-11-16,1.68,1.75,1.67,1.7,47663,1.68,1.75,1.67,1.7,47663,0.0,1.0
2015-11-17,1.58,1.66,1.55,1.66,272066,1.58,1.66,1.55,1.66,272066,0.0,1.0
2015-11-18,1.58,1.64,1.55,1.553,29851,1.58,1.64,1.55,1.553,29851,0.0,1.0
2015-11-19,1.67,1.67,1.61,1.61,11452,1.67,1.67,1.61,1.61,11452,0.0,1.0
2015-11-20,1.72,1.75,1.6859,1.69,64292,1.72,1.75,1.6859,1.69,64292,0.0,1.0
2015-11-23,1.75,1.78,1.7,1.78,76414,1.75,1.78,1.7,1.78,76414,0.0,1.0
2015-11-24,1.77,1.84,1.7,1.73,121148,1.77,1.84,1.7,1.73,121148,0.0,1.0
2015-11-25,1.76,1.85,1.7,1.84,51398,1.76,1.85,1.7,1.84,51398,0.0,1.0
2015-11-27,1.73,1.77,1.71,1.76,22111,1.73,1.77,1.71,1.76,22111,0.0,1.0
2015-11-30,1.72,1.8,1.69,1.75,24177,1.72,1.8,1.69,1.75,24177,0.0,1.0
2015-12-01,1.7233,1.75,1.7,1.7201,10253,1.7233,1.75,1.7,1.7201,10253,0.0,1.0
2015-12-02,1.73,1.7596,1.66,1.68,59216,1.73,1.7596,1.66,1.68,59216,0.0,1.0
2015-12-03,1.74,1.75,1.7007,1.72,24642,1.74,1.75,1.7007,1.72,24642,0.0,1.0
2015-12-04,1.75,1.75,1.7101,1.74,43236,1.75,1.75,1.7101,1.74,43236,0.0,1.0
2015-12-07,1.75,1.8,1.73,1.8,43647,1.75,1.8,1.73,1.8,43647,0.0,1.0
2015-12-08,1.65,1.77,1.65,1.71,99023,1.65,1.77,1.65,1.71,99023,0.0,1.0
2015-12-09,1.68,1.71,1.65,1.65,26014,1.68,1.71,1.65,1.65,26014,0.0,1.0
2015-12-10,1.68,1.7,1.65,1.65,83284,1.68,1.7,1.65,1.65,83284,0.0,1.0
2015-12-11,1.65,1.69,1.65,1.65,44209,1.65,1.69,1.65,1.65,44209,0.0,1.0
2015-12-14,1.65,1.7,1.64,1.65,60495,1.65,1.7,1.64,1.65,60495,0.0,1.0
2015-12-15,1.66,1.68,1.55,1.67,230602,1.66,1.68,1.55,1.67,230602,0.0,1.0
2015-12-16,1.62,1.7,1.62,1.66,47340,1.62,1.7,1.62,1.66,47340,0.0,1.0
2015-12-17,1.62,1.68,1.62,1.62,42076,1.62,1.68,1.62,1.62,42076,0.0,1.0
2015-12-18,1.7,1.7,1.63,1.66,44097,1.7,1.7,1.63,1.66,44097,0.0,1.0
2015-12-21,1.66,1.7,1.61,1.67,63700,1.66,1.7,1.61,1.67,63700,0.0,1.0
2015-12-22,1.6916,1.7,1.63,1.66,65597,1.6916,1.7,1.63,1.66,65597,0.0,1.0
2015-12-23,1.83,1.83,1.66,1.66,107192,1.83,1.83,1.66,1.66,107192,0.0,1.0
2015-12-24,1.79,1.82,1.75,1.78,34505,1.79,1.82,1.75,1.78,34505,0.0,1.0
2015-12-28,1.68,1.8,1.66,1.76,59722,1.68,1.8,1.66,1.76,59722,0.0,1.0
2015-12-29,1.67,1.71,1.67,1.68,52003,1.67,1.71,1.67,1.68,52003,0.0,1.0
2015-12-30,1.6885,1.6968,1.655,1.66,77436,1.6885,1.6968,1.655,1.66,77436,0.0,1.0
2015-12-31,1.75,1.76,1.66,1.66,82977,1.75,1.76,1.66,1.66,82977,0.0,1.0
2016-01-04,1.72,1.79,1.72,1.75,40575,1.72,1.79,1.72,1.75,40575,0.0,1.0
2016-01-05,1.69,1.72,1.66,1.66,48197,1.69,1.72,1.66,1.66,48197,0.0,1.0
2016-01-06,1.61,1.72,1.58,1.7,121336,1.61,1.72,1.58,1.7,121336,0.0,1.0
2016-01-07,1.57,1.68,1.55,1.63,68673,1.57,1.68,1.55,1.63,68673,0.0,1.0
2016-01-08,1.63,1.65,1.58,1.63,32064,1.63,1.65,1.58,1.63,32064,0.0,1.0
2016-01-11,1.66,1.68,1.62,1.62,24182,1.66,1.68,1.62,1.62,24182,0.0,1.0
2016-01-12,1.6101,1.67,1.58,1.66,28216,1.6101,1.67,1.58,1.66,28216,0.0,1.0
2016-01-13,1.5863,1.62,1.57,1.5899,56957,1.5863,1.62,1.57,1.5899,56957,0.0,1.0
2016-01-14,1.59,1.63,1.56,1.57,34556,1.59,1.63,1.56,1.57,34556,0.0,1.0
2016-01-15,1.57,1.64,1.56,1.6,73827,1.57,1.64,1.56,1.6,73827,0.0,1.0
2016-01-19,1.57,1.63,1.57,1.6,18170,1.57,1.63,1.57,1.6,18170,0.0,1.0
2016-01-20,1.59,1.61,1.56,1.5606,32693,1.59,1.61,1.56,1.5606,32693,0.0,1.0
2016-01-21,1.58,1.59,1.56,1.56,25604,1.58,1.59,1.56,1.56,25604,0.0,1.0
2016-01-22,1.58,1.63,1.56,1.58,28860,1.58,1.63,1.56,1.58,28860,0.0,1.0
2016-01-25,1.58,1.62,1.58,1.58,26238,1.58,1.62,1.58,1.58,26238,0.0,1.0
2016-01-26,1.6,1.65,1.58,1.58,24635,1.6,1.65,1.58,1.58,24635,0.0,1.0
2016-01-27,1.7,1.72,1.64,1.64,52399,1.7,1.72,1.64,1.64,52399,0.0,1.0
2016-01-28,1.74,1.766,1.696,1.7,57053,1.74,1.766,1.696,1.7,57053,0.0,1.0
2016-01-29,1.65,1.8,1.65,1.72,69139,1.65,1.8,1.65,1.72,69139,0.0,1.0
2016-02-01,1.6721,1.74,1.63,1.66,37168,1.6721,1.74,1.63,1.66,37168,0.0,1.0
2016-02-02,1.6798,1.72,1.6601,1.67,27563,1.6798,1.72,1.6601,1.67,27563,0.0,1.0
2016-02-03,1.68,1.71,1.6611,1.68,22912,1.68,1.71,1.6611,1.68,22912,0.0,1.0
2016-02-04,1.69,1.72,1.68,1.68,55637,1.69,1.72,1.68,1.68,55637,0.0,1.0
2016-02-05,1.6504,1.71,1.65,1.69,93211,1.6504,1.71,1.65,1.69,93211,0.0,1.0
2016-02-08,1.6,1.68,1.58,1.65,45547,1.6,1.68,1.58,1.65,45547,0.0,1.0
2016-02-09,1.59,1.65,1.58,1.6,24600,1.59,1.65,1.58,1.6,24600,0.0,1.0
2016-02-10,1.6,1.64,1.58,1.591,60388,1.6,1.64,1.58,1.591,60388,0.0,1.0
2016-02-11,1.58,1.63,1.56,1.58,50181,1.58,1.63,1.56,1.58,50181,0.0,1.0
2016-02-12,1.57,1.64,1.56,1.64,33441,1.57,1.64,1.56,1.64,33441,0.0,1.0
2016-02-16,1.62,1.65,1.55,1.57,29897,1.62,1.65,1.55,1.57,29897,0.0,1.0
2016-02-17,1.69,1.69,1.6199,1.62,42488,1.69,1.69,1.6199,1.62,42488,0.0,1.0
2016-02-18,1.64,1.711,1.64,1.67,44110,1.64,1.711,1.64,1.67,44110,0.0,1.0
2016-02-19,1.62,1.69,1.62,1.681,27505,1.62,1.69,1.62,1.681,27505,0.0,1.0
2016-02-22,1.69,1.73,1.68,1.68,57329,1.69,1.73,1.68,1.68,57329,0.0,1.0
2016-02-23,1.7,1.72,1.64,1.65,58312,1.7,1.72,1.64,1.65,58312,0.0,1.0
2016-02-24,1.68,1.7,1.6601,1.7,35885,1.68,1.7,1.6601,1.7,35885,0.0,1.0
2016-02-25,1.69,1.72,1.62,1.7,25101,1.69,1.72,1.62,1.7,25101,0.0,1.0
2016-02-26,1.71,1.71,1.7,1.71,18057,1.71,1.71,1.7,1.71,18057,0.0,1.0
2016-02-29,1.66,1.74,1.66,1.71,47949,1.66,1.74,1.66,1.71,47949,0.0,1.0
2016-03-01,1.7,1.74,1.64,1.64,25263,1.7,1.74,1.64,1.64,25263,0.0,1.0
2016-03-02,1.7739,1.78,1.713,1.7399,57021,1.7739,1.78,1.713,1.7399,57021,0.0,1.0
2016-03-03,1.64,1.69,1.64,1.64,39539,1.64,1.69,1.64,1.64,39539,0.0,1.0
2016-03-04,1.69,1.74,1.62,1.62,37382,1.69,1.74,1.62,1.62,37382,0.0,1.0
2016-03-07,1.72,1.75,1.65,1.65,34558,1.72,1.75,1.65,1.65,34558,0.0,1.0
2016-03-08,1.72,1.75,1.72,1.74,46889,1.72,1.75,1.72,1.74,46889,0.0,1.0
2016-03-09,1.75,1.76,1.7299,1.73,33458,1.75,1.76,1.7299,1.73,33458,0.0,1.0
2016-03-10,1.78,1.78,1.66,1.66,45297,1.78,1.78,1.66,1.66,45297,0.0,1.0
2016-03-11,1.78,1.8,1.75,1.799,36040,1.78,1.8,1.75,1.799,36040,0.0,1.0
2016-03-14,1.76,1.79,1.75,1.75,29885,1.76,1.79,1.75,1.75,29885,0.0,1.0
2016-03-15,1.77,1.78,1.75,1.77,17808,1.77,1.78,1.75,1.77,17808,0.0,1.0
2016-03-16,1.76,1.8007,1.75,1.75,48530,1.76,1.8007,1.75,1.75,48530,0.0,1.0
2016-03-17,1.79,1.8,1.76,1.76,29740,1.79,1.8,1.76,1.76,29740,0.0,1.0
2016-03-18,1.75,1.82,1.75,1.75,68150,1.75,1.82,1.75,1.75,68150,0.0,1.0
2016-03-21,1.83,1.83,1.75,1.75,22961,1.83,1.83,1.75,1.75,22961,0.0,1.0
2016-03-22,1.81,1.83,1.81,1.8285,24774,1.81,1.83,1.81,1.8285,24774,0.0,1.0
2016-03-23,1.79,1.83,1.78,1.82,15576,1.79,1.83,1.78,1.82,15576,0.0,1.0
2016-03-24,1.79,1.85,1.78,1.83,28545,1.79,1.85,1.78,1.83,28545,0.0,1.0
2016-03-28,1.8,1.88,1.77,1.77,23911,1.8,1.88,1.77,1.77,23911,0.0,1.0
2016-03-29,1.84,1.9145,1.84,1.86,45079,1.84,1.9145,1.84,1.86,45079,0.0,1.0
2016-03-30,1.9,1.95,1.86,1.89,37203,1.9,1.95,1.86,1.89,37203,0.0,1.0
2016-03-31,1.82,1.94,1.82,1.93,31075,1.82,1.94,1.82,1.93,31075,0.0,1.0
2016-04-01,1.87,1.94,1.85,1.85,85860,1.87,1.94,1.85,1.85,85860,0.0,1.0
2016-04-04,1.89,1.92,1.87,1.9,23139,1.89,1.92,1.87,1.9,23139,0.0,1.0
2016-04-05,1.92,1.92,1.8792,1.8792,17139,1.92,1.92,1.8792,1.8792,17139,0.0,1.0
2016-04-06,1.87,1.92,1.87,1.87,22469,1.87,1.92,1.87,1.87,22469,0.0,1.0
2016-04-07,1.88,1.943,1.88,1.9,29174,1.88,1.943,1.88,1.9,29174,0.0,1.0
2016-04-08,1.88,1.922,1.88,1.8995,24398,1.88,1.922,1.88,1.8995,24398,0.0,1.0
2016-04-11,1.89,1.92,1.88,1.88,10183,1.89,1.92,1.88,1.88,10183,0.0,1.0
2016-04-12,1.8701,1.92,1.85,1.88,65539,1.8701,1.92,1.85,1.88,65539,0.0,1.0
2016-04-13,1.87,1.91,1.87,1.87,59878,1.87,1.91,1.87,1.87,59878,0.0,1.0
2016-04-14,1.91,1.92,1.87,1.87,26463,1.91,1.92,1.87,1.87,26463,0.0,1.0
2016-04-15,1.87,1.92,1.87,1.91,22208,1.87,1.92,1.87,1.91,22208,0.0,1.0
2016-04-18,1.87,1.92,1.87,1.87,20200,1.87,1.92,1.87,1.87,20200,0.0,1.0
2016-04-19,1.9,1.9,1.87,1.8992,3923,1.9,1.9,1.87,1.8992,3923,0.0,1.0
2016-04-20,1.9,1.92,1.879,1.879,24762,1.9,1.92,1.879,1.879,24762,0.0,1.0
2016-04-21,1.92,1.95,1.89,1.92,15471,1.92,1.95,1.89,1.92,15471,0.0,1.0
2016-04-22,1.87,1.94,1.87,1.9,40279,1.87,1.94,1.87,1.9,40279,0.0,1.0
2016-04-25,1.94,1.94,1.87,1.87,27727,1.94,1.94,1.87,1.87,27727,0.0,1.0
2016-04-26,1.99,2.0,1.9,1.9004,59493,1.99,2.0,1.9,1.9004,59493,0.0,1.0
2016-04-27,2.04,2.05,1.97,1.97,56818,2.04,2.05,1.97,1.97,56818,0.0,1.0
2016-04-28,2.02,2.0599,2.02,2.02,53006,2.02,2.0599,2.02,2.02,53006,0.0,1.0
2016-04-29,2.01,2.07,1.96,2.01,37188,2.01,2.07,1.96,2.01,37188,0.0,1.0
2016-05-02,1.99,2.0,1.95,2.0,29846,1.99,2.0,1.95,2.0,29846,0.0,1.0
2016-05-03,1.94,1.98,1.92,1.98,43510,1.94,1.98,1.92,1.98,43510,0.0,1.0
2016-05-04,1.99,1.99,1.92,1.92,49495,1.99,1.99,1.92,1.92,49495,0.0,1.0
2016-05-05,2.09,2.205,2.0,2.0,133774,2.09,2.205,2.0,2.0,133774,0.0,1.0
2016-05-06,2.04,2.17,2.02,2.13,110654,2.04,2.17,2.02,2.13,110654,0.0,1.0
2016-05-09,2.0836,2.1,2.05,2.1,14863,2.0836,2.1,2.05,2.1,14863,0.0,1.0
2016-05-10,2.1,2.16,2.07,2.1,28020,2.1,2.16,2.07,2.1,28020,0.0,1.0
2016-05-11,2.14,2.2,2.11,2.15,42881,2.14,2.2,2.11,2.15,42881,0.0,1.0
2016-05-12,2.17,2.24,2.17,2.19,58488,2.17,2.24,2.17,2.19,58488,0.0,1.0
2016-05-13,2.21,2.22,2.1163,2.17,20272,2.21,2.22,2.1163,2.17,20272,0.0,1.0
2016-05-16,2.25,2.25,2.21,2.23,25690,2.25,2.25,2.21,2.23,25690,0.0,1.0
2016-05-17,2.25,2.25,2.19,2.23,22414,2.25,2.25,2.19,2.23,22414,0.0,1.0
2016-05-18,2.24,2.28,2.21,2.21,30761,2.24,2.28,2.21,2.21,30761,0.0,1.0
2016-05-19,2.25,2.26,2.21,2.21,34454,2.25,2.26,2.21,2.21,34454,0.0,1.0
2016-05-20,2.21,2.29,2.21,2.25,29626,2.21,2.29,2.21,2.25,29626,0.0,1.0
2016-05-23,2.32,2.3687,2.21,2.21,103929,2.32,2.3687,2.21,2.21,103929,0.0,1.0
2016-05-24,2.39,2.3999,2.31,2.32,63852,2.39,2.3999,2.31,2.32,63852,0.0,1.0
2016-05-25,2.46,2.48,2.41,2.41,91059,2.46,2.48,2.41,2.41,91059,0.0,1.0
2016-05-26,2.505,2.5371,2.4348,2.5,97542,2.505,2.5371,2.4348,2.5,97542,0.0,1.0
2016-05-27,2.49,2.55,2.45,2.55,27177,2.49,2.55,2.45,2.55,27177,0.0,1.0
2016-05-31,2.5,2.5399,2.42,2.51,101205,2.5,2.5399,2.42,2.51,101205,0.0,1.0
2016-06-01,2.46,2.54,2.46,2.49,28360,2.46,2.54,2.46,2.49,28360,0.0,1.0
2016-06-02,2.49,2.55,2.46,2.46,36300,2.49,2.55,2.46,2.46,36300,0.0,1.0
2016-06-03,2.53,2.54,2.48,2.48,9777,2.53,2.54,2.48,2.48,9777,0.0,1.0
2016-06-06,2.52,2.54,2.47,2.54,51511,2.52,2.54,2.47,2.54,51511,0.0,1.0
2016-06-07,2.47,2.52,2.46,2.5,37318,2.47,2.52,2.46,2.5,37318,0.0,1.0
2016-06-08,2.4801,2.54,2.46,2.46,34553,2.4801,2.54,2.46,2.46,34553,0.0,1.0
2016-06-09,2.5,2.54,2.48,2.48,47131,2.5,2.54,2.48,2.48,47131,0.0,1.0
2016-06-10,2.34,2.54,2.28,2.52,75484,2.34,2.54,2.28,2.52,75484,0.0,1.0
2016-06-13,2.3,2.35,2.25,2.35,159163,2.3,2.35,2.25,2.35,159163,0.0,1.0
2016-06-14,2.32,2.35,2.29,2.3,53425,2.32,2.35,2.29,2.3,53425,0.0,1.0
2016-06-15,2.27,2.4755,2.19,2.35,97533,2.27,2.4755,2.19,2.35,97533,0.0,1.0
2016-06-16,2.19,2.33,2.15,2.26,81346,2.19,2.33,2.15,2.26,81346,0.0,1.0
2016-06-17,2.27,2.27,2.1,2.13,85453,2.27,2.27,2.1,2.13,85453,0.0,1.0
2016-06-20,2.23,2.28,2.2,2.25,38534,2.23,2.28,2.2,2.25,38534,0.0,1.0
2016-06-21,2.24,2.28,2.18,2.18,63954,2.24,2.28,2.18,2.18,63954,0.0,1.0
2016-06-22,2.18,2.26,2.18,2.23,15555,2.18,2.26,2.18,2.23,15555,0.0,1.0
2016-06-23,2.12,2.22,2.12,2.17,16608,2.12,2.22,2.12,2.17,16608,0.0,1.0
2016-06-24,2.12,2.21,2.04,2.04,31138,2.12,2.21,2.04,2.04,31138,0.0,1.0
2016-06-27,2.12,2.19,2.11,2.14,28359,2.12,2.19,2.11,2.14,28359,0.0,1.0
2016-06-28,2.19,2.2,2.16,2.16,12031,2.19,2.2,2.16,2.16,12031,0.0,1.0
2016-06-29,2.21,2.26,2.16,2.18,22568,2.21,2.26,2.16,2.18,22568,0.0,1.0
2016-06-30,2.27,2.4,2.15,2.19,44374,2.27,2.4,2.15,2.19,44374,0.0,1.0
2016-07-01,2.26,2.36,2.25,2.3,31471,2.26,2.36,2.25,2.3,31471,0.0,1.0
2016-07-05,2.2701,2.35,2.2,2.2,28439,2.2701,2.35,2.2,2.2,28439,0.0,1.0
2016-07-06,2.335,2.36,2.26,2.26,19454,2.335,2.36,2.26,2.26,19454,0.0,1.0
2016-07-07,2.36,2.48,2.33,2.33,25350,2.36,2.48,2.33,2.33,25350,0.0,1.0
2016-07-08,2.4,2.42,2.32,2.32,14587,2.4,2.42,2.32,2.32,14587,0.0,1.0
2016-07-11,2.45,2.51,2.44,2.49,69597,2.45,2.51,2.44,2.49,69597,0.0,1.0
2016-07-12,2.46,2.5,2.46,2.48,32475,2.46,2.5,2.46,2.48,32475,0.0,1.0
2016-07-13,2.46,2.49,2.45,2.49,28330,2.46,2.49,2.45,2.49,28330,0.0,1.0
2016-07-14,2.4405,2.49,2.44,2.45,19715,2.4405,2.49,2.44,2.45,19715,0.0,1.0
2016-07-15,2.44,2.48,2.44,2.4471,12060,2.44,2.48,2.44,2.4471,12060,0.0,1.0
2016-07-18,2.43,2.45,2.43,2.44,17865,2.43,2.45,2.43,2.44,17865,0.0,1.0
2016-07-19,2.48,2.495,2.43,2.47,20487,2.48,2.495,2.43,2.47,20487,0.0,1.0
2016-07-20,2.46,2.5,2.44,2.456,14969,2.46,2.5,2.44,2.456,14969,0.0,1.0
2016-07-21,2.45,2.4937,2.44,2.442,18070,2.45,2.4937,2.44,2.442,18070,0.0,1.0
2016-07-22,2.47,2.495,2.47,2.48,18420,2.47,2.495,2.47,2.48,18420,0.0,1.0
2016-07-25,2.49,2.5,2.46,2.5,21134,2.49,2.5,2.46,2.5,21134,0.0,1.0
2016-07-26,2.48,2.5,2.48,2.49,20459,2.48,2.5,2.48,2.49,20459,0.0,1.0
2016-07-27,2.47,2.5,2.46,2.4834,40031,2.47,2.5,2.46,2.4834,40031,0.0,1.0
2016-07-28,2.75,2.8,2.46,2.5,343608,2.75,2.8,2.46,2.5,343608,0.0,1.0
2016-07-29,2.63,2.75,2.6276,2.67,49922,2.63,2.75,2.6276,2.67,49922,0.0,1.0
2016-08-01,2.63,2.67,2.45,2.61,101567,2.63,2.67,2.45,2.61,101567,0.0,1.0
2016-08-02,2.49,2.69,2.45,2.69,48615,2.49,2.69,2.45,2.69,48615,0.0,1.0
2016-08-03,2.56,2.59,2.45,2.45,42053,2.56,2.59,2.45,2.45,42053,0.0,1.0
2016-08-04,2.79,3.06,2.68,2.68,425657,2.79,3.06,2.68,2.68,425657,0.0,1.0
2016-08-05,2.96,3.0599,2.76,2.79,212688,2.96,3.0599,2.76,2.79,212688,0.0,1.0
2016-08-08,3.0789,3.179,2.98,3.0,184959,3.0789,3.179,2.98,3.0,184959,0.0,1.0
2016-08-09,3.12,3.18,3.09,3.18,64134,3.12,3.18,3.09,3.18,64134,0.0,1.0
2016-08-10,3.08,3.14,3.0,3.14,106467,3.08,3.14,3.0,3.14,106467,0.0,1.0
2016-08-11,3.01,3.116,2.99,3.08,54785,3.01,3.116,2.99,3.08,54785,0.0,1.0
2016-08-12,2.92,3.06,2.88,3.0,63170,2.92,3.06,2.88,3.0,63170,0.0,1.0
2016-08-15,2.99,3.01,2.92,2.96,84087,2.99,3.01,2.92,2.96,84087,0.0,1.0
2016-08-16,3.1,3.22,2.98,3.0,397275,3.1,3.22,2.98,3.0,397275,0.0,1.0
2016-08-17,3.05,3.17,2.94,3.1,167772,3.05,3.17,2.94,3.1,167772,0.0,1.0
2016-08-18,3.1627,3.2,3.07,3.07,188640,3.1627,3.2,3.07,3.07,188640,0.0,1.0
2016-08-19,3.14,3.21,3.104,3.16,109742,3.14,3.21,3.104,3.16,109742,0.0,1.0
2016-08-22,3.34,3.37,3.13,3.18,387848,3.34,3.37,3.13,3.18,387848,0.0,1.0
2016-08-23,3.31,3.41,3.26,3.36,219782,3.31,3.41,3.26,3.36,219782,0.0,1.0
2016-08-24,3.15,3.33,3.1,3.24,137936,3.15,3.33,3.1,3.24,137936,0.0,1.0
2016-08-25,3.14,3.23,3.06,3.17,81523,3.14,3.23,3.06,3.17,81523,0.0,1.0
2016-08-26,3.05,3.21,3.05,3.14,37492,3.05,3.21,3.05,3.14,37492,0.0,1.0
2016-08-29,3.12,3.1393,3.03,3.1,87312,3.12,3.1393,3.03,3.1,87312,0.0,1.0
2016-08-30,3.12,3.15,3.02,3.09,34758,3.12,3.15,3.02,3.09,34758,0.0,1.0
2016-08-31,3.04,3.15,3.01,3.14,40716,3.04,3.15,3.01,3.14,40716,0.0,1.0
2016-09-01,3.01,3.04,2.95,3.03,75735,3.01,3.04,2.95,3.03,75735,0.0,1.0
2016-09-02,3.0,3.04,2.98,3.01,33835,3.0,3.04,2.98,3.01,33835,0.0,1.0
2016-09-06,3.01,3.04,2.94,2.94,63548,3.01,3.04,2.94,2.94,63548,0.0,1.0
2016-09-07,2.98,3.05,2.93,3.03,49404,2.98,3.05,2.93,3.03,49404,0.0,1.0
2016-09-08,2.93,3.01,2.93,2.9577,56474,2.93,3.01,2.93,2.9577,56474,0.0,1.0
2016-09-09,2.98,3.0,2.88,2.9421,113403,2.98,3.0,2.88,2.9421,113403,0.0,1.0
2016-09-12,3.01,3.05,2.87,2.98,114131,3.01,3.05,2.87,2.98,114131,0.0,1.0
2016-09-13,2.96,3.05,2.93,3.05,97623,2.96,3.05,2.93,3.05,97623,0.0,1.0
2016-09-14,2.896,2.97,2.89,2.94,65940,2.896,2.97,2.89,2.94,65940,0.0,1.0
2016-09-15,3.06,3.065,2.89,2.94,91640,3.06,3.065,2.89,2.94,91640,0.0,1.0
2016-09-16,3.1,3.289,3.06,3.07,253663,3.1,3.289,3.06,3.07,253663,0.0,1.0
2016-09-19,3.17,3.19,3.12,3.18,87605,3.17,3.19,3.12,3.18,87605,0.0,1.0
2016-09-20,3.14,3.25,3.12,3.2,149351,3.14,3.25,3.12,3.2,149351,0.0,1.0
2016-09-21,3.1,3.19,3.1,3.13,106332,3.1,3.19,3.1,3.13,106332,0.0,1.0
2016-09-22,3.15,3.18,3.11,3.13,127826,3.15,3.18,3.11,3.13,127826,0.0,1.0
2016-09-23,3.55,3.64,3.16,3.18,555564,3.55,3.64,3.16,3.18,555564,0.0,1.0
2016-09-26,3.51,3.6,3.38,3.6,173525,3.51,3.6,3.38,3.6,173525,0.0,1.0
2016-09-27,3.56,3.63,3.4,3.49,143906,3.56,3.63,3.4,3.49,143906,0.0,1.0
2016-09-28,3.57,3.68,3.51,3.61,64983,3.57,3.68,3.51,3.61,64983,0.0,1.0
2016-09-29,3.58,3.65,3.45,3.62,88152,3.58,3.65,3.45,3.62,88152,0.0,1.0
2016-09-30,3.6,3.6,3.49,3.58,49767,3.6,3.6,3.49,3.58,49767,0.0,1.0
2016-10-03,3.55,3.6,3.46,3.46,63394,3.55,3.6,3.46,3.46,63394,0.0,1.0
2016-10-04,3.48,3.59,3.46,3.59,119432,3.48,3.59,3.46,3.59,119432,0.0,1.0
2016-10-05,3.46,3.52,3.45,3.5,74922,3.46,3.52,3.45,3.5,74922,0.0,1.0
2016-10-06,3.44,3.52,3.4,3.49,122668,3.44,3.52,3.4,3.49,122668,0.0,1.0
2016-10-07,3.43,3.45,3.41,3.42,69289,3.43,3.45,3.41,3.42,69289,0.0,1.0
2016-10-10,3.49,3.55,3.45,3.5,67823,3.49,3.55,3.45,3.5,67823,0.0,1.0
2016-10-11,3.6,3.65,3.45,3.5,202675,3.6,3.65,3.45,3.5,202675,0.0,1.0
2016-10-12,3.65,3.8,3.55,3.55,136140,3.65,3.8,3.55,3.55,136140,0.0,1.0
2016-10-13,3.45,3.6,3.45,3.55,81056,3.45,3.6,3.45,3.55,81056,0.0,1.0
2016-10-14,3.45,3.55,3.4,3.45,117139,3.45,3.55,3.4,3.45,117139,0.0,1.0
2016-10-17,3.45,3.5,3.05,3.4,92637,3.45,3.5,3.05,3.4,92637,0.0,1.0
2016-10-18,3.55,3.6,3.4,3.5,49668,3.55,3.6,3.4,3.5,49668,0.0,1.0
2016-10-19,3.5,3.55,3.4,3.51,46195,3.5,3.55,3.4,3.51,46195,0.0,1.0
2016-10-20,3.49,3.5,3.425,3.5,56117,3.49,3.5,3.425,3.5,56117,0.0,1.0
2016-10-21,3.53,3.55,3.45,3.45,53885,3.53,3.55,3.45,3.45,53885,0.0,1.0
2016-10-24,3.5,3.6,3.45,3.5,40902,3.5,3.6,3.45,3.5,40902,0.0,1.0
2016-10-25,3.45,3.55,3.4001,3.5,50567,3.45,3.55,3.4001,3.5,50567,0.0,1.0
2016-10-26,3.3,3.47,3.25,3.45,64410,3.3,3.47,3.25,3.45,64410,0.0,1.0
2016-10-27,3.3,3.35,3.25,3.25,167079,3.3,3.35,3.25,3.25,167079,0.0,1.0
2016-10-28,3.3,3.5,3.25,3.27,86948,3.3,3.5,3.25,3.27,86948,0.0,1.0
2016-10-31,3.35,3.45,3.3,3.3,44428,3.35,3.45,3.3,3.3,44428,0.0,1.0
2016-11-01,3.45,3.45,3.3499,3.35,58926,3.45,3.45,3.3499,3.35,58926,0.0,1.0
2016-11-02,3.5,3.5,3.4,3.4,86854,3.5,3.5,3.4,3.4,86854,0.0,1.0
2016-11-03,3.35,3.5,3.3,3.5,91247,3.35,3.5,3.3,3.5,91247,0.0,1.0
2016-11-04,3.25,3.4,3.25,3.35,53678,3.25,3.4,3.25,3.35,53678,0.0,1.0
2016-11-07,3.35,3.4,3.2,3.25,59380,3.35,3.4,3.2,3.25,59380,0.0,1.0
2016-11-08,3.2,3.45,3.2,3.4,55710,3.2,3.45,3.2,3.4,55710,0.0,1.0
2016-11-09,3.35,3.4,2.85,3.15,109762,3.35,3.4,2.85,3.15,109762,0.0,1.0
2016-11-10,3.4,3.4,3.25,3.35,39043,3.4,3.4,3.25,3.35,39043,0.0,1.0
2016-11-11,3.41,3.45,3.3,3.35,53500,3.41,3.45,3.3,3.35,53500,0.0,1.0
2016-11-14,3.34,3.45,3.25,3.4,79490,3.34,3.45,3.25,3.4,79490,0.0,1.0
2016-11-15,3.25,3.4,3.25,3.35,76322,3.25,3.4,3.25,3.35,76322,0.0,1.0
2016-11-16,3.35,3.4,3.25,3.3,48730,3.35,3.4,3.25,3.3,48730,0.0,1.0
2016-11-17,3.65,3.7,3.3,3.3,348859,3.65,3.7,3.3,3.3,348859,0.0,1.0
2016-11-18,3.8,3.8,3.55,3.65,161163,3.8,3.8,3.55,3.65,161163,0.0,1.0
2016-11-21,3.69,3.8,3.55,3.8,66362,3.69,3.8,3.55,3.8,66362,0.0,1.0
2016-11-22,3.6,3.75,3.6,3.65,81446,3.6,3.75,3.6,3.65,81446,0.0,1.0
2016-11-23,3.6,3.65,3.6,3.6,42654,3.6,3.65,3.6,3.6,42654,0.0,1.0
2016-11-25,3.59,3.6,3.55,3.6,31549,3.59,3.6,3.55,3.6,31549,0.0,1.0
2016-11-28,3.4,3.601,3.4,3.6,108285,3.4,3.601,3.4,3.6,108285,0.0,1.0
2016-11-29,3.5,3.55,3.4,3.45,89132,3.5,3.55,3.4,3.45,89132,0.0,1.0
2016-11-30,3.45,3.55,3.4,3.5,45601,3.45,3.55,3.4,3.5,45601,0.0,1.0
2016-12-01,3.45,3.5445,3.4,3.5,66047,3.45,3.5445,3.4,3.5,66047,0.0,1.0
2016-12-02,3.35,3.425,3.35,3.4,20177,3.35,3.425,3.35,3.4,20177,0.0,1.0
2016-12-05,3.45,3.5,3.4,3.45,74599,3.45,3.5,3.4,3.45,74599,0.0,1.0
2016-12-06,3.5,3.55,3.475,3.5,42604,3.5,3.55,3.475,3.5,42604,0.0,1.0
2016-12-07,3.5,3.55,3.5,3.55,50045,3.5,3.55,3.5,3.55,50045,0.0,1.0
2016-12-08,3.55,3.6,3.45,3.45,37307,3.55,3.6,3.45,3.45,37307,0.0,1.0
2016-12-09,3.55,3.55,3.5,3.5,21887,3.55,3.55,3.5,3.5,21887,0.0,1.0
2016-12-12,3.5,3.55,3.492,3.5,31411,3.5,3.55,3.492,3.5,31411,0.0,1.0
2016-12-13,3.5,3.6,3.5,3.55,28881,3.5,3.6,3.5,3.55,28881,0.0,1.0
2016-12-14,3.45,3.55,3.4,3.5,40227,3.45,3.55,3.4,3.5,40227,0.0,1.0
2016-12-15,3.45,3.5,3.45,3.5,18231,3.45,3.5,3.45,3.5,18231,0.0,1.0
2016-12-16,3.5,3.5,3.4,3.45,28764,3.5,3.5,3.4,3.45,28764,0.0,1.0
2016-12-19,3.45,3.55,3.45,3.45,27164,3.45,3.55,3.45,3.45,27164,0.0,1.0
2016-12-20,3.6,3.6,3.5,3.5,23885,3.6,3.6,3.5,3.5,23885,0.0,1.0
2016-12-21,3.5,3.55,3.5,3.55,22335,3.5,3.55,3.5,3.55,22335,0.0,1.0
2016-12-22,3.45,3.5,3.45,3.5,25037,3.45,3.5,3.45,3.5,25037,0.0,1.0
2016-12-23,3.5,3.5,3.4,3.45,31522,3.5,3.5,3.4,3.45,31522,0.0,1.0
2016-12-27,3.4,3.45,3.4,3.4,31103,3.4,3.45,3.4,3.4,31103,0.0,1.0
2016-12-28,3.4,3.45,3.4,3.4,21075,3.4,3.45,3.4,3.4,21075,0.0,1.0
2016-12-29,3.45,3.5,3.4,3.45,30401,3.45,3.5,3.4,3.45,30401,0.0,1.0
2016-12-30,3.5,3.5,3.4,3.42,50280,3.5,3.5,3.4,3.42,50280,0.0,1.0
2017-01-03,3.15,3.5,2.95,3.5,159902,3.15,3.5,2.95,3.5,159902,0.0,1.0
2017-01-04,3.15,3.25,3.05,3.15,42517,3.15,3.25,3.05,3.15,42517,0.0,1.0
2017-01-05,3.14,3.15,3.1,3.15,18508,3.14,3.15,3.1,3.15,18508,0.0,1.0
2017-01-06,3.25,3.25,3.15,3.15,29530,3.25,3.25,3.15,3.15,29530,0.0,1.0
2017-01-09,3.05,3.2,3.05,3.2,39551,3.05,3.2,3.05,3.2,39551,0.0,1.0
2017-01-10,3.1,3.15,3.05,3.05,38034,3.1,3.15,3.05,3.05,38034,0.0,1.0
2017-01-11,3.1,3.15,3.05,3.05,19587,3.1,3.15,3.05,3.05,19587,0.0,1.0
2017-01-12,3.15,3.15,3.05,3.05,20624,3.15,3.15,3.05,3.05,20624,0.0,1.0
2017-01-13,3.1,3.15,3.0,3.1,23594,3.1,3.15,3.0,3.1,23594,0.0,1.0
2017-01-17,3.1,3.15,3.05,3.05,22279,3.1,3.15,3.05,3.05,22279,0.0,1.0
2017-01-18,3.2,3.2,3.05,3.1,26013,3.2,3.2,3.05,3.1,26013,0.0,1.0
2017-01-19,3.1,3.2,3.1,3.15,16261,3.1,3.2,3.1,3.15,16261,0.0,1.0
2017-01-20,3.1,3.1,3.05,3.1,13603,3.1,3.1,3.05,3.1,13603,0.0,1.0
2017-01-23,3.05,3.15,3.05,3.15,12257,3.05,3.15,3.05,3.15,12257,0.0,1.0
2017-01-24,3.1,3.1,3.05,3.05,24999,3.1,3.1,3.05,3.05,24999,0.0,1.0
2017-01-25,3.2,3.2,3.0954,3.1,25117,3.2,3.2,3.0954,3.1,25117,0.0,1.0
2017-01-26,3.2,3.25,3.15,3.25,23855,3.2,3.25,3.15,3.25,23855,0.0,1.0
2017-01-27,3.1,3.15,3.1,3.15,13145,3.1,3.15,3.1,3.15,13145,0.0,1.0
2017-01-30,3.05,3.15,3.05,3.05,16366,3.05,3.15,3.05,3.05,16366,0.0,1.0
2017-01-31,3.1,3.25,3.05,3.05,20591,3.1,3.25,3.05,3.05,20591,0.0,1.0
2017-02-01,3.1,3.2,3.1,3.1025,22167,3.1,3.2,3.1,3.1025,22167,0.0,1.0
2017-02-02,3.15,3.15,3.1,3.1,7728,3.15,3.15,3.1,3.1,7728,0.0,1.0
2017-02-03,3.15,3.2,3.1,3.15,15050,3.15,3.2,3.1,3.15,15050,0.0,1.0
2017-02-06,3.1,3.15,3.1,3.1,20985,3.1,3.15,3.1,3.1,20985,0.0,1.0
2017-02-07,3.1,3.15,3.1,3.1,12940,3.1,3.15,3.1,3.1,12940,0.0,1.0
2017-02-08,3.1,3.15,3.1,3.1,22638,3.1,3.15,3.1,3.1,22638,0.0,1.0
2017-02-09,3.15,3.15,3.1,3.1001,9516,3.15,3.15,3.1,3.1001,9516,0.0,1.0
2017-02-10,3.2,3.2,3.1,3.15,19142,3.2,3.2,3.1,3.15,19142,0.0,1.0
2017-02-13,3.1,3.2,3.1,3.2,7820,3.1,3.2,3.1,3.2,7820,0.0,1.0
2017-02-14,3.2,3.2,3.05,3.1,31757,3.2,3.2,3.05,3.1,31757,0.0,1.0
2017-02-15,3.15,3.25,3.15,3.15,18984,3.15,3.25,3.15,3.15,18984,0.0,1.0
2017-02-16,3.2,3.25,3.15,3.2,35593,3.2,3.25,3.15,3.2,35593,0.0,1.0
2017-02-17,3.25,3.25,3.15,3.2,12581,3.25,3.25,3.15,3.2,12581,0.0,1.0
2017-02-21,3.1501,3.3,3.1501,3.25,24693,3.1501,3.3,3.1501,3.25,24693,0.0,1.0
2017-02-22,3.1,3.1503,3.1,3.15,16118,3.1,3.1503,3.1,3.15,16118,0.0,1.0
2017-02-23,3.1,3.1558,3.05,3.099,29864,3.1,3.1558,3.05,3.099,29864,0.0,1.0
2017-02-24,3.1,3.15,3.05,3.05,20145,3.1,3.15,3.05,3.05,20145,0.0,1.0
2017-02-27,3.2,3.2,3.05,3.15,8982,3.2,3.2,3.05,3.15,8982,0.0,1.0
2017-02-28,3.05,3.15,3.05,3.15,14093,3.05,3.15,3.05,3.15,14093,0.0,1.0
2017-03-01,3.0,3.1,3.0,3.05,26092,3.0,3.1,3.0,3.05,26092,0.0,1.0
2017-03-02,3.15,3.2,3.0,3.0,65156,3.15,3.2,3.0,3.0,65156,0.0,1.0
2017-03-03,3.15,3.25,3.1,3.2,21874,3.15,3.25,3.1,3.2,21874,0.0,1.0
2017-03-06,3.05,3.2,3.05,3.15,48222,3.05,3.2,3.05,3.15,48222,0.0,1.0
2017-03-07,3.3,3.325,3.0,3.0,64423,3.3,3.325,3.0,3.0,64423,0.0,1.0
2017-03-08,3.0,3.2,3.0,3.15,73136,3.0,3.2,3.0,3.15,73136,0.0,1.0
2017-03-09,2.9,3.05,2.9,3.0,58938,2.9,3.05,2.9,3.0,58938,0.0,1.0
2017-03-10,2.9,3.0,2.9,3.0,47458,2.9,3.0,2.9,3.0,47458,0.0,1.0
2017-03-13,2.95,3.0,2.9,2.98,27774,2.95,3.0,2.9,2.98,27774,0.0,1.0
2017-03-14,3.0,3.0,2.95,2.95,12612,3.0,3.0,2.95,2.95,12612,0.0,1.0
2017-03-15,2.95,3.05,2.95,2.9999,26144,2.95,3.05,2.95,2.9999,26144,0.0,1.0
2017-03-16,2.9,2.9456,2.9,2.9,14147,2.9,2.9456,2.9,2.9,14147,0.0,1.0
2017-03-17,2.8,2.9,2.8,2.9,21375,2.8,2.9,2.8,2.9,21375,0.0,1.0
2017-03-20,2.75,2.8001,2.65,2.76,45961,2.75,2.8001,2.65,2.76,45961,0.0,1.0
2017-03-21,2.735,2.85,2.7,2.75,18113,2.735,2.85,2.7,2.75,18113,0.0,1.0
2017-03-22,2.65,2.7238,2.65,2.7,16142,2.65,2.7238,2.65,2.7,16142,0.0,1.0
2017-03-23,2.6,2.75,2.6,2.65,17465,2.6,2.75,2.6,2.65,17465,0.0,1.0
2017-03-24,2.6,2.65,2.6,2.6,13611,2.6,2.65,2.6,2.6,13611,0.0,1.0
2017-03-27,2.6,2.65,2.55,2.6,8872,2.6,2.65,2.55,2.6,8872,0.0,1.0
2017-03-28,2.65,2.6995,2.6,2.6,10578,2.65,2.6995,2.6,2.6,10578,0.0,1.0
2017-03-29,2.6535,2.7,2.65,2.7,8212,2.6535,2.7,2.65,2.7,8212,0.0,1.0
2017-03-30,2.65,2.7,2.65,2.65,11565,2.65,2.7,2.65,2.65,11565,0.0,1.0
2017-03-31,2.75,2.75,2.6,2.65,22245,2.75,2.75,2.6,2.65,22245,0.0,1.0
2017-04-03,2.62,2.75,2.6,2.75,28790,2.62,2.75,2.6,2.75,28790,0.0,1.0
2017-04-04,2.65,2.85,2.65,2.7,21207,2.65,2.85,2.65,2.7,21207,0.0,1.0
2017-04-05,2.75,2.85,2.7,2.7857,26135,2.75,2.85,2.7,2.7857,26135,0.0,1.0
2017-04-06,2.7,2.8,2.7,2.8,21502,2.7,2.8,2.7,2.8,21502,0.0,1.0
2017-04-07,2.8,2.8,2.7,2.74,12487,2.8,2.8,2.7,2.74,12487,0.0,1.0
2017-04-10,2.75,2.85,2.7,2.75,25539,2.75,2.85,2.7,2.75,25539,0.0,1.0
2017-04-11,2.85,2.95,2.7,2.7,41148,2.85,2.95,2.7,2.7,41148,0.0,1.0
2017-04-12,2.8,2.8502,2.8,2.8,8192,2.8,2.8502,2.8,2.8,8192,0.0,1.0
2017-04-13,2.75,2.85,2.7,2.8,11494,2.75,2.85,2.7,2.8,11494,0.0,1.0
2017-04-17,2.7,2.8,2.7,2.7,21568,2.7,2.8,2.7,2.7,21568,0.0,1.0
2017-04-18,2.7,2.7476,2.7,2.7,7548,2.7,2.7476,2.7,2.7,7548,0.0,1.0
2017-04-19,2.7,2.75,2.7,2.75,7091,2.7,2.75,2.7,2.75,7091,0.0,1.0
2017-04-20,2.75,2.85,2.7,2.7051,11183,2.75,2.85,2.7,2.7051,11183,0.0,1.0
2017-04-21,2.7,2.8,2.7,2.8,11171,2.7,2.8,2.7,2.8,11171,0.0,1.0
2017-04-24,2.7,2.75,2.7,2.75,13465,2.7,2.75,2.7,2.75,13465,0.0,1.0
2017-04-25,2.75,2.8,2.7,2.7,12616,2.75,2.8,2.7,2.7,12616,0.0,1.0
2017-04-26,2.75,2.801,2.75,2.75,17934,2.75,2.801,2.75,2.75,17934,0.0,1.0
2017-04-27,2.8,2.8458,2.75,2.8,11606,2.8,2.8458,2.75,2.8,11606,0.0,1.0
2017-04-28,2.8,2.85,2.8,2.85,13052,2.8,2.85,2.8,2.85,13052,0.0,1.0
2017-05-01,2.8,2.85,2.75,2.85,22542,2.8,2.85,2.75,2.85,22542,0.0,1.0
2017-05-02,2.85,3.0,2.75,2.75,74830,2.85,3.0,2.75,2.75,74830,0.0,1.0
2017-05-03,2.9,3.05,2.85,2.85,20689,2.9,3.05,2.85,2.85,20689,0.0,1.0
2017-05-04,3.0,3.0455,2.9,2.95,16806,3.0,3.0455,2.9,2.95,16806,0.0,1.0
2017-05-05,2.95,3.05,2.95,3.05,13254,2.95,3.05,2.95,3.05,13254,0.0,1.0
2017-05-08,2.9,2.9805,2.9,2.95,24651,2.9,2.9805,2.9,2.95,24651,0.0,1.0
2017-05-09,3.0,3.07,2.9,2.95,10984,3.0,3.07,2.9,2.95,10984,0.0,1.0
2017-05-10,2.9,2.9999,2.85,2.9882,47846,2.9,2.9999,2.85,2.9882,47846,0.0,1.0
2017-05-11,2.9,2.95,2.85,2.9,33274,2.9,2.95,2.85,2.9,33274,0.0,1.0
2017-05-12,3.0,3.3,2.85,2.9,208909,3.0,3.3,2.85,2.9,208909,0.0,1.0
2017-05-15,3.2,3.236,3.05,3.05,51785,3.2,3.236,3.05,3.05,51785,0.0,1.0
2017-05-16,3.1,3.2,3.05,3.2,42505,3.1,3.2,3.05,3.2,42505,0.0,1.0
2017-05-17,2.95,3.15,2.95,3.0535,40921,2.95,3.15,2.95,3.0535,40921,0.0,1.0
2017-05-18,2.9,3.0,2.9,2.95,28630,2.9,3.0,2.9,2.95,28630,0.0,1.0
2017-05-19,3.0,3.05,2.95,2.95,23346,3.0,3.05,2.95,2.95,23346,0.0,1.0
2017-05-22,3.15,3.25,3.05,3.05,69990,3.15,3.25,3.05,3.05,69990,0.0,1.0
2017-05-23,3.05,3.2,3.05,3.2,41705,3.05,3.2,3.05,3.2,41705,0.0,1.0
2017-05-24,2.95,3.1,2.95,3.05,32109,2.95,3.1,2.95,3.05,32109,0.0,1.0
2017-05-25,2.95,3.0,2.9,2.96,17948,2.95,3.0,2.9,2.96,17948,0.0,1.0
2017-05-26,2.7,2.9,2.7,2.9,62870,2.7,2.9,2.7,2.9,62870,0.0,1.0
2017-05-30,2.8,2.8,2.7,2.75,19600,2.8,2.8,2.7,2.75,19600,0.0,1.0
2017-05-31,2.85,2.85,2.75,2.8,6740,2.85,2.85,2.75,2.8,6740,0.0,1.0
2017-06-01,2.85,2.9,2.8,2.85,22821,2.85,2.9,2.8,2.85,22821,0.0,1.0
2017-06-02,2.9,3.0,2.85,2.8595,14384,2.9,3.0,2.85,2.8595,14384,0.0,1.0
2017-06-05,2.9,2.95,2.8,2.95,39430,2.9,2.95,2.8,2.95,39430,0.0,1.0
2017-06-06,2.9,2.95,2.85,2.85,9613,2.9,2.95,2.85,2.85,9613,0.0,1.0
2017-06-07,2.8,2.9,2.8,2.9,15666,2.8,2.9,2.8,2.9,15666,0.0,1.0
2017-06-08,2.8,2.85,2.8,2.8,9743,2.8,2.85,2.8,2.8,9743,0.0,1.0
2017-06-09,2.8,2.9,2.8,2.85,37684,2.8,2.9,2.8,2.85,37684,0.0,1.0
2017-06-12,2.85,2.85,2.8,2.85,11216,2.85,2.85,2.8,2.85,11216,0.0,1.0
2017-06-13,2.8,2.8543,2.8,2.85,16147,2.8,2.8543,2.8,2.85,16147,0.0,1.0
2017-06-14,2.85,2.875,2.75,2.75,30739,2.85,2.875,2.75,2.75,30739,0.0,1.0
2017-06-15,2.85,2.9,2.75,2.8,17897,2.85,2.9,2.75,2.8,17897,0.0,1.0
2017-06-16,2.85,2.85,2.75,2.8,43001,2.85,2.85,2.75,2.8,43001,0.0,1.0
2017-06-19,2.95,2.95,2.85,2.85,14196,2.95,2.95,2.85,2.85,14196,0.0,1.0
2017-06-20,2.8,2.95,2.8,2.95,8358,2.8,2.95,2.8,2.95,8358,0.0,1.0
2017-06-21,2.85,2.9,2.8,2.8,8305,2.85,2.9,2.8,2.8,8305,0.0,1.0
2017-06-22,2.8,2.85,2.8,2.8,15420,2.8,2.85,2.8,2.8,15420,0.0,1.0
2017-06-23,2.85,2.95,2.8,2.9,28410,2.85,2.95,2.8,2.9,28410,0.0,1.0
2017-06-26,2.9,3.0,2.8,2.85,48123,2.9,3.0,2.8,2.85,48123,0.0,1.0
2017-06-27,3.0,3.05,2.9,2.9,17826,3.0,3.05,2.9,2.9,17826,0.0,1.0
2017-06-28,3.05,3.05,2.9555,2.9555,18697,3.05,3.05,2.9555,2.9555,18697,0.0,1.0
2017-06-29,3.1,3.1,2.9097,3.0,28795,3.1,3.1,2.9097,3.0,28795,0.0,1.0
2017-06-30,2.9501,3.1,2.95,3.1,6231,2.9501,3.1,2.95,3.1,6231,0.0,1.0
2017-07-03,2.9995,2.9995,2.907,2.907,827,2.9995,2.9995,2.907,2.907,827,0.0,1.0
2017-07-05,3.0,3.05,2.95,3.0,14999,3.0,3.05,2.95,3.0,14999,0.0,1.0
2017-07-06,3.1,3.1,3.0,3.032,25348,3.1,3.1,3.0,3.032,25348,0.0,1.0
2017-07-07,3.0,3.15,3.0,3.1,43116,3.0,3.15,3.0,3.1,43116,0.0,1.0
2017-07-10,3.0768,3.15,2.95,2.95,23860,3.0768,3.15,2.95,2.95,23860,0.0,1.0
2017-07-11,3.1,3.2,3.05,3.1,65321,3.1,3.2,3.05,3.1,65321,0.0,1.0
2017-07-12,3.2,3.3,3.2,3.2,62579,3.2,3.3,3.2,3.2,62579,0.0,1.0
2017-07-13,3.2,3.3,3.2,3.2,31971,3.2,3.3,3.2,3.2,31971,0.0,1.0
2017-07-14,3.4,3.45,3.2,3.3,112447,3.4,3.45,3.2,3.3,112447,0.0,1.0
2017-07-17,3.4,3.45,3.35,3.35,87369,3.4,3.45,3.35,3.35,87369,0.0,1.0
2017-07-18,3.4,3.45,3.375,3.4,58934,3.4,3.45,3.375,3.4,58934,0.0,1.0
2017-07-19,3.35,3.5,3.35,3.5,75431,3.35,3.5,3.35,3.5,75431,0.0,1.0
2017-07-20,3.4,3.4956,3.3,3.3001,35588,3.4,3.4956,3.3,3.3001,35588,0.0,1.0
2017-07-21,3.35,3.45,3.3,3.3,74762,3.35,3.45,3.3,3.3,74762,0.0,1.0
2017-07-24,3.35,3.5,3.35,3.35,75823,3.35,3.5,3.35,3.35,75823,0.0,1.0
2017-07-25,3.4,3.55,3.35,3.35,54019,3.4,3.55,3.35,3.35,54019,0.0,1.0
2017-07-26,3.45,3.5,3.4,3.45,25297,3.45,3.5,3.4,3.45,25297,0.0,1.0
2017-07-27,3.5,3.5,3.4,3.4,21625,3.5,3.5,3.4,3.4,21625,0.0,1.0
2017-07-28,3.55,3.55,3.45,3.55,51182,3.55,3.55,3.45,3.55,51182,0.0,1.0
2017-07-31,3.45,3.6,3.45,3.6,29558,3.45,3.6,3.45,3.6,29558,0.0,1.0
2017-08-01,3.6,3.6,3.45,3.45,51215,3.6,3.6,3.45,3.45,51215,0.0,1.0
2017-08-02,3.55,3.6,3.5,3.5045,14968,3.55,3.6,3.5,3.5045,14968,0.0,1.0
2017-08-03,3.4,3.569,3.4,3.5554,58177,3.4,3.569,3.4,3.5554,58177,0.0,1.0
2017-08-04,3.45,3.45,3.4,3.4,40234,3.45,3.45,3.4,3.4,40234,0.0,1.0
2017-08-07,3.4,3.45,3.35,3.4,15583,3.4,3.45,3.35,3.4,15583,0.0,1.0
2017-08-08,3.5,3.5,3.35,3.35,14110,3.5,3.5,3.35,3.35,14110,0.0,1.0
2017-08-09,3.35,3.5,3.35,3.5,39567,3.35,3.5,3.35,3.5,39567,0.0,1.0
2017-08-10,3.35,3.4747,3.35,3.35,35143,3.35,3.4747,3.35,3.35,35143,0.0,1.0
2017-08-11,3.4,3.45,3.35,3.4,19541,3.4,3.45,3.35,3.4,19541,0.0,1.0
2017-08-14,3.5,3.5,3.35,3.4,17641,3.5,3.5,3.35,3.4,17641,0.0,1.0
2017-08-15,3.35,3.5,3.35,3.5,18207,3.35,3.5,3.35,3.5,18207,0.0,1.0
2017-08-16,3.4,3.5,3.4,3.45,15208,3.4,3.5,3.4,3.45,15208,0.0,1.0
2017-08-17,3.45,3.5,3.4,3.4332,29720,3.45,3.5,3.4,3.4332,29720,0.0,1.0
2017-08-18,3.5,3.5,3.45,3.45,21746,3.5,3.5,3.45,3.45,21746,0.0,1.0
2017-08-21,3.35,3.5,3.35,3.45,41906,3.35,3.5,3.35,3.45,41906,0.0,1.0
2017-08-22,3.4999,3.5,3.4,3.4,8126,3.4999,3.5,3.4,3.4,8126,0.0,1.0
2017-08-23,3.45,3.45,3.35,3.35,12043,3.45,3.45,3.35,3.35,12043,0.0,1.0
2017-08-24,3.4,3.45,3.3999,3.45,24023,3.4,3.45,3.3999,3.45,24023,0.0,1.0
2017-08-25,3.45,3.45,3.35,3.4401,15391,3.45,3.45,3.35,3.4401,15391,0.0,1.0
2017-08-28,3.3,3.5,3.3,3.45,26567,3.3,3.5,3.3,3.45,26567,0.0,1.0
2017-08-29,3.25,3.35,3.25,3.25,33913,3.25,3.35,3.25,3.25,33913,0.0,1.0
2017-08-30,3.3999,3.4,3.25,3.25,24923,3.3999,3.4,3.25,3.25,24923,0.0,1.0
2017-08-31,3.35,3.5,3.35,3.35,25756,3.35,3.5,3.35,3.35,25756,0.0,1.0
2017-09-01,3.4,3.49,3.3,3.3,8628,3.4,3.49,3.3,3.3,8628,0.0,1.0
2017-09-05,3.45,3.5,3.45,3.45,34289,3.45,3.5,3.45,3.45,34289,0.0,1.0
2017-09-06,3.475,3.5,3.4,3.5,33925,3.475,3.5,3.4,3.5,33925,0.0,1.0
2017-09-07,3.45,3.5,3.4,3.4,17454,3.45,3.5,3.4,3.4,17454,0.0,1.0
2017-09-08,3.45,3.45,3.35,3.35,15338,3.45,3.45,3.35,3.35,15338,0.0,1.0
2017-09-11,3.45,3.5,3.4,3.5,75392,3.45,3.5,3.4,3.5,75392,0.0,1.0
2017-09-12,3.35,3.4752,3.35,3.4,16475,3.35,3.4752,3.35,3.4,16475,0.0,1.0
2017-09-13,3.4,3.4627,3.4,3.4,70173,3.4,3.4627,3.4,3.4,70173,0.0,1.0
2017-09-14,3.45,3.5,3.4,3.4,35380,3.45,3.5,3.4,3.4,35380,0.0,1.0
2017-09-15,3.6,3.6,3.4,3.5,78496,3.6,3.6,3.4,3.5,78496,0.0,1.0
2017-09-18,3.75,3.75,3.5,3.55,96634,3.75,3.75,3.5,3.55,96634,0.0,1.0
2017-09-19,3.75,3.75,3.6,3.65,25173,3.75,3.75,3.6,3.65,25173,0.0,1.0
2017-09-20,3.7,3.75,3.6,3.6,17269,3.7,3.75,3.6,3.6,17269,0.0,1.0
2017-09-21,3.6583,3.75,3.625,3.65,21985,3.6583,3.75,3.625,3.65,21985,0.0,1.0
2017-09-22,3.75,3.75,3.6,3.6,46201,3.75,3.75,3.6,3.6,46201,0.0,1.0
2017-09-25,3.7,3.75,3.7,3.75,9579,3.7,3.75,3.7,3.75,9579,0.0,1.0
2017-09-26,3.95,3.95,3.7,3.7,246104,3.95,3.95,3.7,3.7,246104,0.0,1.0
2017-09-27,3.9508,4.05,3.95,4.0,94333,3.9508,4.05,3.95,4.0,94333,0.0,1.0
2017-09-28,4.05,4.05,3.95,4.0,76363,4.05,4.05,3.95,4.0,76363,0.0,1.0
2017-09-29,3.85,4.05,3.8,4.05,107964,3.85,4.05,3.8,4.05,107964,0.0,1.0
2017-10-02,3.9999,4.0,3.9499,3.95,35945,3.9999,4.0,3.9499,3.95,35945,0.0,1.0
2017-10-03,3.9,4.05,3.9,4.0,40956,3.9,4.05,3.9,4.0,40956,0.0,1.0
2017-10-04,3.95,4.05,3.8936,3.9,58298,3.95,4.05,3.8936,3.9,58298,0.0,1.0
2017-10-05,3.925,4.0,3.9,4.0,17151,3.925,4.0,3.9,4.0,17151,0.0,1.0
2017-10-06,4.0,4.0,3.9,3.95,26179,4.0,4.0,3.9,3.95,26179,0.0,1.0
2017-10-09,3.8,3.95,3.8,3.949,35707,3.8,3.95,3.8,3.949,35707,0.0,1.0
2017-10-10,3.95,4.0,3.85,3.9,27516,3.95,4.0,3.85,3.9,27516,0.0,1.0
2017-10-11,3.8,3.9504,3.8,3.8501,43751,3.8,3.9504,3.8,3.8501,43751,0.0,1.0
2017-10-12,3.8,4.0,3.8,3.85,26307,3.8,4.0,3.8,3.85,26307,0.0,1.0
2017-10-13,4.0,4.05,3.85,3.85,49235,4.0,4.05,3.85,3.85,49235,0.0,1.0
2017-10-16,4.025,4.05,3.95,3.95,60303,4.025,4.05,3.95,3.95,60303,0.0,1.0
2017-10-17,4.1,4.1,3.95,4.0,36479,4.1,4.1,3.95,4.0,36479,0.0,1.0
2017-10-18,3.9501,4.1,3.95,4.1,32196,3.9501,4.1,3.95,4.1,32196,0.0,1.0
2017-10-19,4.0,4.05,3.9,3.9,11653,4.0,4.05,3.9,3.9,11653,0.0,1.0
2017-10-20,3.95,4.05,3.9,4.05,24349,3.95,4.05,3.9,4.05,24349,0.0,1.0
2017-10-23,4.05,4.1,4.0,4.0,32467,4.05,4.1,4.0,4.0,32467,0.0,1.0
2017-10-24,4.15,4.15,4.0,4.05,28760,4.15,4.15,4.0,4.05,28760,0.0,1.0
2017-10-25,4.04,4.1082,4.0,4.1,15791,4.04,4.1082,4.0,4.1,15791,0.0,1.0
2017-10-26,4.1,4.2,4.05,4.1,33611,4.1,4.2,4.05,4.1,33611,0.0,1.0
2017-10-27,4.15,4.1625,4.05,4.15,16154,4.15,4.1625,4.05,4.15,16154,0.0,1.0
2017-10-30,4.1079,4.2,4.05,4.1,18776,4.1079,4.2,4.05,4.1,18776,0.0,1.0
2017-10-31,4.15,4.2,4.1133,4.2,6730,4.15,4.2,4.1133,4.2,6730,0.0,1.0
2017-11-01,4.1215,4.2,4.1,4.1753,6325,4.1215,4.2,4.1,4.1753,6325,0.0,1.0
2017-11-02,4.05,4.1285,4.0,4.1,30966,4.05,4.1285,4.0,4.1,30966,0.0,1.0
2017-11-03,3.95,4.1,3.9,4.1,19155,3.95,4.1,3.9,4.1,19155,0.0,1.0
2017-11-06,3.85,3.9599,3.8077,3.85,26865,3.85,3.9599,3.8077,3.85,26865,0.0,1.0
2017-11-07,3.8,3.9,3.8,3.9,19790,3.8,3.9,3.8,3.9,19790,0.0,1.0
2017-11-08,3.8,3.8465,3.75,3.8,40469,3.8,3.8465,3.75,3.8,40469,0.0,1.0
2017-11-09,3.95,4.0999,3.8999,3.9,20539,3.95,4.0999,3.8999,3.9,20539,0.0,1.0
2017-11-10,3.85,3.984,3.8,3.8,29671,3.85,3.984,3.8,3.8,29671,0.0,1.0
2017-11-13,3.95,4.0,3.85,3.85,26205,3.95,4.0,3.85,3.85,26205,0.0,1.0
2017-11-14,4.025,4.1,3.85,3.85,18152,4.025,4.1,3.85,3.85,18152,0.0,1.0
2017-11-15,3.95,4.05,3.9,4.05,20184,3.95,4.05,3.9,4.05,20184,0.0,1.0
2017-11-16,4.05,4.1,4.0,4.0,14829,4.05,4.1,4.0,4.0,14829,0.0,1.0
2017-11-17,4.05,4.05,4.0,4.05,4292,4.05,4.05,4.0,4.05,4292,0.0,1.0
2017-11-20,4.2,4.2,4.05,4.05,33083,4.2,4.2,4.05,4.05,33083,0.0,1.0
2017-11-21,4.1,4.25,4.1,4.25,11313,4.1,4.25,4.1,4.25,11313,0.0,1.0
2017-11-22,3.9802,4.0776,3.95,4.05,25425,3.9802,4.0776,3.95,4.05,25425,0.0,1.0
2017-11-24,4.15,4.2,3.95,4.008,5887,4.15,4.2,3.95,4.008,5887,0.0,1.0
2017-11-27,4.25,4.25,4.1,4.2,14932,4.25,4.25,4.1,4.2,14932,0.0,1.0
2017-11-28,4.1092,4.25,4.012,4.15,14752,4.1092,4.25,4.012,4.15,14752,0.0,1.0
2017-11-29,4.1,4.15,4.0,4.05,5585,4.1,4.15,4.0,4.05,5585,0.0,1.0
2017-11-30,4.05,4.16,4.05,4.1,8388,4.05,4.16,4.05,4.1,8388,0.0,1.0
2017-12-01,4.25,4.25,4.05,4.05,6065,4.25,4.25,4.05,4.05,6065,0.0,1.0
2017-12-04,4.0501,4.25,4.05,4.25,4682,4.0501,4.25,4.05,4.25,4682,0.0,1.0
2017-12-05,4.15,4.15,4.0,4.0,6446,4.15,4.15,4.0,4.0,6446,0.0,1.0
2017-12-06,4.05,4.1,4.05,4.05,3892,4.05,4.1,4.05,4.05,3892,0.0,1.0
2017-12-07,4.0,4.0703,4.0,4.0703,15230,4.0,4.0703,4.0,4.0703,15230,0.0,1.0
2017-12-08,4.05,4.05,4.0,4.0,4199,4.05,4.05,4.0,4.0,4199,0.0,1.0
2017-12-11,3.9,4.05,3.85,4.0,33116,3.9,4.05,3.85,4.0,33116,0.0,1.0
2017-12-12,3.75,3.95,3.7,3.9,39389,3.75,3.95,3.7,3.9,39389,0.0,1.0
2017-12-13,3.75,3.8,3.7,3.75,13588,3.75,3.8,3.7,3.75,13588,0.0,1.0
2017-12-14,3.75,3.8,3.7,3.79,24339,3.75,3.8,3.7,3.79,24339,0.0,1.0
2017-12-15,3.7,3.8,3.65,3.65,10511,3.7,3.8,3.65,3.65,10511,0.0,1.0
2017-12-18,3.72,3.75,3.7,3.75,3630,3.72,3.75,3.7,3.75,3630,0.0,1.0
2017-12-19,3.9,3.98,3.65,3.65,48612,3.9,3.98,3.65,3.65,48612,0.0,1.0
2017-12-20,4.0,4.05,3.95,3.95,13526,4.0,4.05,3.95,3.95,13526,0.0,1.0
2017-12-21,4.02,4.05,3.93,3.95,14842,4.02,4.05,3.93,3.95,14842,0.0,1.0
2017-12-22,4.05,4.05,3.84,3.95,19003,4.05,4.05,3.84,3.95,19003,0.0,1.0
2017-12-26,3.85,4.05,3.85,3.97,7344,3.85,4.05,3.85,3.97,7344,0.0,1.0
2017-12-27,3.96,4.0,3.85,3.85,67683,3.96,4.0,3.85,3.85,67683,0.0,1.0
2017-12-28,4.03,4.05,4.0,4.0,23235,4.03,4.05,4.0,4.0,23235,0.0,1.0
2017-12-29,4.0,4.05,3.85,3.85,38475,4.0,4.05,3.85,3.85,38475,0.0,1.0
2018-01-02,3.85,4.0,3.85,3.95,17225,3.85,4.0,3.85,3.95,17225,0.0,1.0
2018-01-03,3.85,3.95,3.85,3.85,16199,3.85,3.95,3.85,3.85,16199,0.0,1.0
2018-01-04,3.85,3.95,3.85,3.85,17805,3.85,3.95,3.85,3.85,17805,0.0,1.0
2018-01-05,4.0,4.1,3.85,3.85,27991,4.0,4.1,3.85,3.85,27991,0.0,1.0
2018-01-08,3.91,4.0,3.9,4.0,9250,3.91,4.0,3.9,4.0,9250,0.0,1.0
2018-01-09,3.9,3.95,3.85,3.85,12499,3.9,3.95,3.85,3.85,12499,0.0,1.0
2018-01-10,3.85,3.94,3.8,3.9,48443,3.85,3.94,3.8,3.9,48443,0.0,1.0
2018-01-11,3.8,3.89,3.8,3.85,32709,3.8,3.89,3.8,3.85,32709,0.0,1.0
2018-01-12,3.8,3.9,3.75,3.8,29700,3.8,3.9,3.75,3.8,29700,0.0,1.0
2018-01-16,3.8,3.9,3.75,3.8,44949,3.8,3.9,3.75,3.8,44949,0.0,1.0
2018-01-17,3.8,3.85,3.75,3.8,29711,3.8,3.85,3.75,3.8,29711,0.0,1.0
2018-01-18,3.8,3.85,3.8,3.8,10499,3.8,3.85,3.8,3.8,10499,0.0,1.0
2018-01-19,3.8,3.85,3.8,3.81,15263,3.8,3.85,3.8,3.81,15263,0.0,1.0
2018-01-22,3.85,3.9,3.8,3.8,10980,3.85,3.9,3.8,3.8,10980,0.0,1.0
2018-01-23,3.85,3.95,3.85,3.9,24258,3.85,3.95,3.85,3.9,24258,0.0,1.0
2018-01-24,3.8,3.9,3.8,3.9,18538,3.8,3.9,3.8,3.9,18538,0.0,1.0
2018-01-25,3.85,3.9,3.8,3.8,14285,3.85,3.9,3.8,3.8,14285,0.0,1.0
2018-01-26,3.75,3.85,3.75,3.8,22124,3.75,3.85,3.75,3.8,22124,0.0,1.0
2018-01-29,3.8,3.85,3.75,3.75,21675,3.8,3.85,3.75,3.75,21675,0.0,1.0
2018-01-30,3.83,3.9,3.8,3.83,27753,3.83,3.9,3.8,3.83,27753,0.0,1.0
2018-01-31,3.8,3.9,3.8,3.83,95357,3.8,3.9,3.8,3.83,95357,0.0,1.0
2018-02-01,3.78,3.85,3.75,3.8,52278,3.78,3.85,3.75,3.8,52278,0.0,1.0
2018-02-02,3.8,3.85,3.8,3.8,46897,3.8,3.85,3.8,3.8,46897,0.0,1.0
2018-02-05,3.8,3.85,3.75,3.75,54177,3.8,3.85,3.75,3.75,54177,0.0,1.0
2018-02-06,3.65,3.75,3.65,3.75,34385,3.65,3.75,3.65,3.75,34385,0.0,1.0
2018-02-07,3.75,3.85,3.7,3.7,64579,3.75,3.85,3.7,3.7,64579,0.0,1.0
2018-02-08,3.75,3.85,3.7,3.72,38936,3.75,3.85,3.7,3.72,38936,0.0,1.0
2018-02-09,3.72,3.8,3.7,3.7,37990,3.72,3.8,3.7,3.7,37990,0.0,1.0
2018-02-12,3.6,3.8,3.6,3.7,30105,3.6,3.8,3.6,3.7,30105,0.0,1.0
2018-02-13,3.7,3.7,3.6,3.6,18541,3.7,3.7,3.6,3.6,18541,0.0,1.0
2018-02-14,3.7,3.7,3.65,3.7,37426,3.7,3.7,3.65,3.7,37426,0.0,1.0
2018-02-15,3.75,3.8,3.7,3.7,26424,3.75,3.8,3.7,3.7,26424,0.0,1.0
2018-02-16,3.72,3.75,3.7,3.7,5724,3.72,3.75,3.7,3.7,5724,0.0,1.0
2018-02-20,3.65,3.75,3.65,3.7,24769,3.65,3.75,3.65,3.7,24769,0.0,1.0
2018-02-21,3.7,3.72,3.65,3.65,34185,3.7,3.72,3.65,3.65,34185,0.0,1.0
2018-02-22,3.65,3.7,3.65,3.65,19061,3.65,3.7,3.65,3.65,19061,0.0,1.0
2018-02-23,3.7,3.7,3.65,3.65,8465,3.7,3.7,3.65,3.65,8465,0.0,1.0
2018-02-26,3.65,3.68,3.6,3.65,16314,3.65,3.68,3.6,3.65,16314,0.0,1.0
2018-02-27,3.6,3.7,3.6,3.7,14238,3.6,3.7,3.6,3.7,14238,0.0,1.0
2018-02-28,3.65,3.65,3.6,3.6,14626,3.65,3.65,3.6,3.6,14626,0.0,1.0
2018-03-01,3.5,3.62,3.5,3.6,28695,3.5,3.62,3.5,3.6,28695,0.0,1.0
2018-03-02,3.6,3.6,3.5,3.6,14805,3.6,3.6,3.5,3.6,14805,0.0,1.0
2018-03-05,3.5,3.6,3.5,3.55,10537,3.5,3.6,3.5,3.55,10537,0.0,1.0
2018-03-06,3.55,3.65,3.55,3.55,18700,3.55,3.65,3.55,3.55,18700,0.0,1.0
2018-03-07,3.55,3.65,3.55,3.55,9897,3.55,3.65,3.55,3.55,9897,0.0,1.0
2018-03-08,3.55,3.65,3.55,3.6,15781,3.55,3.65,3.55,3.6,15781,0.0,1.0
2018-03-09,3.48,3.6,3.4,3.45,40218,3.48,3.6,3.4,3.45,40218,0.0,1.0
2018-03-12,3.35,3.48,3.35,3.4,35539,3.35,3.48,3.35,3.4,35539,0.0,1.0
2018-03-13,3.45,3.45,3.35,3.4,10390,3.45,3.45,3.35,3.4,10390,0.0,1.0
2018-03-14,3.4,3.43,3.35,3.4,18484,3.4,3.43,3.35,3.4,18484,0.0,1.0
2018-03-15,3.4,3.4,3.35,3.4,16431,3.4,3.4,3.35,3.4,16431,0.0,1.0
2018-03-16,3.35,3.4,3.3,3.35,32089,3.35,3.4,3.3,3.35,32089,0.0,1.0
2018-03-19,3.25,3.33,3.25,3.3,23337,3.25,3.33,3.25,3.3,23337,0.0,1.0
2018-03-20,3.3,3.3,3.25,3.25,23663,3.3,3.3,3.25,3.25,23663,0.0,1.0
2018-03-21,3.2,3.28,3.16,3.25,35592,3.2,3.28,3.16,3.25,35592,0.0,1.0
2018-03-22,3.25,3.3,3.2,3.2,9281,3.25,3.3,3.2,3.2,9281,0.0,1.0
2018-03-23,3.4,3.4,3.25,3.25,26635,3.4,3.4,3.25,3.25,26635,0.0,1.0
2018-03-26,3.35,3.45,3.25,3.45,18930,3.35,3.45,3.25,3.45,18930,0.0,1.0
2018-03-27,3.2,3.35,3.2,3.3,11807,3.2,3.35,3.2,3.3,11807,0.0,1.0
2018-03-28,3.2,3.27,3.15,3.2,18871,3.2,3.27,3.15,3.2,18871,0.0,1.0
2018-03-29,3.35,3.35,3.2,3.2,13055,3.35,3.35,3.2,3.2,13055,0.0,1.0
2018-04-02,3.2,3.35,3.18,3.3,16845,3.2,3.35,3.18,3.3,16845,0.0,1.0
2018-04-03,3.15,3.2,3.15,3.15,11300,3.15,3.2,3.15,3.15,11300,0.0,1.0
2018-04-04,3.2,3.25,3.15,3.15,10582,3.2,3.25,3.15,3.15,10582,0.0,1.0
2018-04-05,3.3,3.3,3.2,3.2,3900,3.3,3.3,3.2,3.2,3900,0.0,1.0
2018-04-06,3.2,3.3,3.2,3.3,10191,3.2,3.3,3.2,3.3,10191,0.0,1.0
2018-04-09,3.28,3.28,3.2,3.2,3575,3.28,3.28,3.2,3.2,3575,0.0,1.0
2018-04-10,3.3,3.3,3.25,3.25,7929,3.3,3.3,3.25,3.25,7929,0.0,1.0
2018-04-11,3.35,3.35,3.3,3.3,5743,3.35,3.35,3.3,3.3,5743,0.0,1.0
2018-04-12,3.25,3.35,3.25,3.35,6992,3.25,3.35,3.25,3.35,6992,0.0,1.0
2018-04-13,3.3,3.3,3.25,3.25,5091,3.3,3.3,3.25,3.25,5091,0.0,1.0
2018-04-16,3.3,3.35,3.3,3.3,4125,3.3,3.35,3.3,3.3,4125,0.0,1.0
2018-04-17,3.35,3.35,3.3,3.35,8531,3.35,3.35,3.3,3.35,8531,0.0,1.0
2018-04-18,3.3,3.35,3.3,3.3,4452,3.3,3.35,3.3,3.3,4452,0.0,1.0
2018-04-19,3.25,3.3,3.25,3.3,4946,3.25,3.3,3.25,3.3,4946,0.0,1.0
2018-04-20,3.35,3.35,3.25,3.25,2744,3.35,3.35,3.25,3.25,2744,0.0,1.0
2018-04-23,3.25,3.35,3.25,3.25,7935,3.25,3.35,3.25,3.25,7935,0.0,1.0
2018-04-24,3.3,3.35,3.25,3.35,6407,3.3,3.35,3.25,3.35,6407,0.0,1.0
2018-04-25,3.25,3.33,3.25,3.25,13860,3.25,3.33,3.25,3.25,13860,0.0,1.0
2018-04-26,3.25,3.3,3.25,3.26,4366,3.25,3.3,3.25,3.26,4366,0.0,1.0
2018-04-27,3.35,3.35,3.25,3.3,16673,3.35,3.35,3.25,3.3,16673,0.0,1.0
2018-04-30,3.3,3.35,3.25,3.35,3955,3.3,3.35,3.25,3.35,3955,0.0,1.0
2018-05-01,3.35,3.35,3.3,3.3,6385,3.35,3.35,3.3,3.3,6385,0.0,1.0
2018-05-02,3.35,3.4,3.25,3.25,15447,3.35,3.4,3.25,3.25,15447,0.0,1.0
2018-05-03,3.35,3.38,3.35,3.35,2238,3.35,3.38,3.35,3.35,2238,0.0,1.0
2018-05-04,3.3,3.4,3.3,3.35,7951,3.3,3.4,3.3,3.35,7951,0.0,1.0
2018-05-07,3.36,3.4,3.3,3.4,11606,3.36,3.4,3.3,3.4,11606,0.0,1.0
2018-05-08,3.7,3.75,3.4,3.4,165034,3.7,3.75,3.4,3.4,165034,0.0,1.0
2018-05-09,3.55,3.75,3.5,3.75,81065,3.55,3.75,3.5,3.75,81065,0.0,1.0
2018-05-10,3.4,3.55,3.4,3.5,16048,3.4,3.55,3.4,3.5,16048,0.0,1.0
2018-05-11,3.45,3.55,3.4,3.4,44131,3.45,3.55,3.4,3.4,44131,0.0,1.0
2018-05-14,3.47,3.58,3.4,3.45,34087,3.47,3.58,3.4,3.45,34087,0.0,1.0
2018-05-15,3.5,3.5,3.4,3.45,38748,3.5,3.5,3.4,3.45,38748,0.0,1.0
2018-05-16,3.35,3.5,3.35,3.5,19194,3.35,3.5,3.35,3.5,19194,0.0,1.0
2018-05-17,3.6,3.65,3.45,3.5,141521,3.6,3.65,3.45,3.5,141521,0.0,1.0
2018-05-18,3.65,3.8,3.6,3.7,224987,3.65,3.8,3.6,3.7,224987,0.0,1.0
2018-05-21,3.7,3.8,3.55,3.8,53434,3.7,3.8,3.55,3.8,53434,0.0,1.0
2018-05-22,3.55,3.8,3.45,3.8,57210,3.55,3.8,3.45,3.8,57210,0.0,1.0
2018-05-23,3.45,3.55,3.45,3.55,22248,3.45,3.55,3.45,3.55,22248,0.0,1.0
2018-05-24,3.45,3.5,3.4,3.45,31995,3.45,3.5,3.4,3.45,31995,0.0,1.0
2018-05-25,3.55,3.55,3.45,3.45,18034,3.55,3.55,3.45,3.45,18034,0.0,1.0
2018-05-29,3.5,3.55,3.45,3.55,40234,3.5,3.55,3.45,3.55,40234,0.0,1.0
2018-05-30,3.45,3.55,3.45,3.55,42759,3.45,3.55,3.45,3.55,42759,0.0,1.0
2018-05-31,3.5,3.6,3.4,3.45,80841,3.5,3.6,3.4,3.45,80841,0.0,1.0
2018-06-01,3.5,3.65,3.4,3.55,44260,3.5,3.65,3.4,3.55,44260,0.0,1.0
2018-06-04,3.45,3.5,3.4,3.5,25504,3.45,3.5,3.4,3.5,25504,0.0,1.0
2018-06-05,3.5,3.5,3.35,3.35,19700,3.5,3.5,3.35,3.35,19700,0.0,1.0
2018-06-06,3.35,3.5,3.35,3.5,25705,3.35,3.5,3.35,3.5,25705,0.0,1.0
2018-06-07,3.45,3.5,3.3,3.45,95930,3.45,3.5,3.3,3.45,95930,0.0,1.0
2018-06-08,3.4,3.45,3.35,3.45,66511,3.4,3.45,3.35,3.45,66511,0.0,1.0
2018-06-11,3.4,3.55,3.4,3.4,74277,3.4,3.55,3.4,3.4,74277,0.0,1.0
2018-06-12,3.35,3.48,3.35,3.4,22218,3.35,3.48,3.35,3.4,22218,0.0,1.0
2018-06-13,3.4,3.45,3.35,3.4,33200,3.4,3.45,3.35,3.4,33200,0.0,1.0
2018-06-14,3.4,3.45,3.35,3.4,32893,3.4,3.45,3.35,3.4,32893,0.0,1.0
2018-06-15,3.3,3.4,3.25,3.4,75972,3.3,3.4,3.25,3.4,75972,0.0,1.0
2018-06-18,3.35,3.35,3.25,3.35,31917,3.35,3.35,3.25,3.35,31917,0.0,1.0
2018-06-19,3.35,3.4,3.35,3.4,24786,3.35,3.4,3.35,3.4,24786,0.0,1.0
2018-06-20,3.35,3.4,3.3,3.35,7549,3.35,3.4,3.3,3.35,7549,0.0,1.0
2018-06-21,3.35,3.4,3.3,3.4,42400,3.35,3.4,3.3,3.4,42400,0.0,1.0
2018-06-22,3.4,3.45,3.3,3.3,38062,3.4,3.45,3.3,3.3,38062,0.0,1.0
2018-06-25,3.3,3.35,3.3,3.35,12656,3.3,3.35,3.3,3.35,12656,0.0,1.0
2018-06-26,3.35,3.4,3.3,3.3,22060,3.35,3.4,3.3,3.3,22060,0.0,1.0
2018-06-27,3.35,3.4,3.35,3.35,24058,3.35,3.4,3.35,3.35,24058,0.0,1.0
2018-06-28,3.35,3.4,3.3,3.35,40889,3.35,3.4,3.3,3.35,40889,0.0,1.0
2018-06-29,3.35,3.4,3.3,3.4,26073,3.35,3.4,3.3,3.4,26073,0.0,1.0
2018-07-02,3.3,3.4,3.3,3.4,14082,3.3,3.4,3.3,3.4,14082,0.0,1.0
2018-07-03,3.35,3.4,3.3,3.37,15354,3.35,3.4,3.3,3.37,15354,0.0,1.0
2018-07-05,3.4,3.45,3.35,3.35,18380,3.4,3.45,3.35,3.35,18380,0.0,1.0
2018-07-06,3.4,3.45,3.4,3.4,18943,3.4,3.45,3.4,3.4,18943,0.0,1.0
2018-07-09,3.45,3.45,3.4,3.4,29486,3.45,3.45,3.4,3.4,29486,0.0,1.0
2018-07-10,3.45,3.55,3.45,3.55,42994,3.45,3.55,3.45,3.55,42994,0.0,1.0
2018-07-11,3.45,3.5,3.4,3.4,14479,3.45,3.5,3.4,3.4,14479,0.0,1.0
2018-07-12,3.45,3.5,3.45,3.45,9041,3.45,3.5,3.45,3.45,9041,0.0,1.0
2018-07-13,3.6,3.6,3.45,3.45,14303,3.6,3.6,3.45,3.45,14303,0.0,1.0
2018-07-16,3.55,3.65,3.55,3.65,4356,3.55,3.65,3.55,3.65,4356,0.0,1.0
2018-07-17,3.35,3.53,3.35,3.5,23132,3.35,3.53,3.35,3.5,23132,0.0,1.0
2018-07-18,3.5,3.5,3.4,3.4,8690,3.5,3.5,3.4,3.4,8690,0.0,1.0
2018-07-19,3.35,3.5,3.35,3.5,4956,3.35,3.5,3.35,3.5,4956,0.0,1.0
2018-07-20,3.45,3.45,3.35,3.35,7767,3.45,3.45,3.35,3.35,7767,0.0,1.0
2018-07-23,3.5,3.5,3.45,3.45,2764,3.5,3.5,3.45,3.45,2764,0.0,1.0
2018-07-24,3.4,3.5,3.4,3.5,8599,3.4,3.5,3.4,3.5,8599,0.0,1.0
2018-07-25,3.45,3.45,3.4,3.45,11787,3.45,3.45,3.4,3.45,11787,0.0,1.0
2018-07-26,3.4,3.45,3.4,3.45,2429,3.4,3.45,3.4,3.45,2429,0.0,1.0
2018-07-27,3.4,3.45,3.35,3.45,12371,3.4,3.45,3.35,3.45,12371,0.0,1.0
2018-07-30,3.35,3.38,3.3,3.35,9023,3.35,3.38,3.3,3.35,9023,0.0,1.0
2018-07-31,3.3,3.35,3.28,3.35,13947,3.3,3.35,3.28,3.35,13947,0.0,1.0
2018-08-01,3.35,3.35,3.25,3.3,42732,3.35,3.35,3.25,3.3,42732,0.0,1.0
2018-08-02,3.3,3.35,3.3,3.33,17194,3.3,3.35,3.3,3.33,17194,0.0,1.0
2018-08-03,3.4,3.6,3.4,3.55,27892,3.4,3.6,3.4,3.55,27892,0.0,1.0
2018-08-06,3.55,3.55,3.45,3.45,42400,3.55,3.55,3.45,3.45,42400,0.0,1.0
2018-08-07,3.45,3.55,3.45,3.55,9420,3.45,3.55,3.45,3.55,9420,0.0,1.0
2018-08-08,3.5,3.5,3.45,3.45,8873,3.5,3.5,3.45,3.45,8873,0.0,1.0
2018-08-09,3.4,3.5,3.4,3.4,22417,3.4,3.5,3.4,3.4,22417,0.0,1.0
2018-08-10,3.45,3.53,3.4,3.4,28870,3.45,3.53,3.4,3.4,28870,0.0,1.0
2018-08-13,3.45,3.52,3.4,3.45,26549,3.45,3.52,3.4,3.45,26549,0.0,1.0
2018-08-14,3.451,3.55,3.45,3.5,15467,3.451,3.55,3.45,3.5,15467,0.0,1.0
2018-08-15,3.45,3.53,3.45,3.5,78328,3.45,3.53,3.45,3.5,78328,0.0,1.0
2018-08-16,3.45,3.5,3.45,3.45,13743,3.45,3.5,3.45,3.45,13743,0.0,1.0
2018-08-17,3.35,3.5,3.35,3.4,14273,3.35,3.5,3.35,3.4,14273,0.0,1.0
2018-08-20,3.5,3.5,3.4,3.4,23131,3.5,3.5,3.4,3.4,23131,0.0,1.0
2018-08-21,3.45,3.55,3.45,3.5,30683,3.45,3.55,3.45,3.5,30683,0.0,1.0
2018-08-22,3.55,3.55,3.45,3.45,44187,3.55,3.55,3.45,3.45,44187,0.0,1.0
2018-08-23,3.55,3.55,3.5,3.55,43306,3.55,3.55,3.5,3.55,43306,0.0,1.0
2018-08-24,3.55,3.6,3.55,3.55,38527,3.55,3.6,3.55,3.55,38527,0.0,1.0
2018-08-27,3.55,3.6,3.5,3.55,18000,3.55,3.6,3.5,3.55,18000,0.0,1.0
2018-08-28,3.55,3.6,3.5,3.55,14017,3.55,3.6,3.5,3.55,14017,0.0,1.0
2018-08-29,3.6,3.65,3.55,3.55,25728,3.6,3.65,3.55,3.55,25728,0.0,1.0
2018-08-30,3.68,3.7,3.6,3.65,52413,3.68,3.7,3.6,3.65,52413,0.0,1.0
2018-08-31,3.65,3.75,3.65,3.68,26900,3.65,3.75,3.65,3.68,26900,0.0,1.0
2018-09-04,3.65,3.73,3.65,3.65,11572,3.65,3.73,3.65,3.65,11572,0.0,1.0
2018-09-05,3.65,3.75,3.6,3.65,13466,3.65,3.75,3.6,3.65,13466,0.0,1.0
2018-09-06,3.65,3.65,3.6,3.6,2656,3.65,3.65,3.6,3.6,2656,0.0,1.0
2018-09-07,3.6,3.7,3.6,3.65,10960,3.6,3.7,3.6,3.65,10960,0.0,1.0
2018-09-10,3.7,3.7,3.6,3.6,9582,3.7,3.7,3.6,3.6,9582,0.0,1.0
2018-09-11,3.5,3.65,3.5,3.65,13912,3.5,3.65,3.5,3.65,13912,0.0,1.0
2018-09-12,3.65,3.65,3.55,3.55,13900,3.65,3.65,3.55,3.55,13900,0.0,1.0
2018-09-13,3.55,3.75,3.55,3.55,13392,3.55,3.75,3.55,3.55,13392,0.0,1.0
2018-09-14,3.55,3.7,3.55,3.6,19107,3.55,3.7,3.55,3.6,19107,0.0,1.0
2018-09-17,3.55,3.6,3.55,3.6,10584,3.55,3.6,3.55,3.6,10584,0.0,1.0
2018-09-18,3.55,3.6,3.5,3.55,5828,3.55,3.6,3.5,3.55,5828,0.0,1.0
2018-09-19,3.55,3.6,3.5,3.5,69244,3.55,3.6,3.5,3.5,69244,0.0,1.0
2018-09-20,3.65,3.65,3.55,3.55,24796,3.65,3.65,3.55,3.55,24796,0.0,1.0
2018-09-21,3.6,3.7,3.5,3.6,38831,3.6,3.7,3.5,3.6,38831,0.0,1.0
2018-09-24,3.65,3.65,3.6,3.6,30339,3.65,3.65,3.6,3.6,30339,0.0,1.0
2018-09-25,3.65,3.65,3.55,3.65,12478,3.65,3.65,3.55,3.65,12478,0.0,1.0
2018-09-26,3.6,3.7,3.55,3.64,12259,3.6,3.7,3.55,3.64,12259,0.0,1.0
2018-09-27,3.7,3.7,3.6,3.65,18474,3.7,3.7,3.6,3.65,18474,0.0,1.0
2018-09-28,3.55,3.7,3.55,3.65,16827,3.55,3.7,3.55,3.65,16827,0.0,1.0
2018-10-01,3.6,3.6,3.51,3.6,17037,3.6,3.6,3.51,3.6,17037,0.0,1.0
2018-10-02,3.51,3.64,3.51,3.64,21635,3.51,3.64,3.51,3.64,21635,0.0,1.0
2018-10-03,3.45,3.54,3.45,3.51,18917,3.45,3.54,3.45,3.51,18917,0.0,1.0
2018-10-04,3.55,3.55,3.45,3.49,8685,3.55,3.55,3.45,3.49,8685,0.0,1.0
2018-10-05,3.52,3.55,3.5,3.54,10235,3.52,3.55,3.5,3.54,10235,0.0,1.0
2018-10-08,3.48,3.51,3.46,3.51,19645,3.48,3.51,3.46,3.51,19645,0.0,1.0
2018-10-09,3.5,3.55,3.46,3.47,11468,3.5,3.55,3.46,3.47,11468,0.0,1.0
2018-10-10,3.46,3.54,3.46,3.5,11971,3.46,3.54,3.46,3.5,11971,0.0,1.0
2018-10-11,3.45,3.49,3.45,3.48,17882,3.45,3.49,3.45,3.48,17882,0.0,1.0
2018-10-12,3.55,3.55,3.48,3.48,22943,3.55,3.55,3.48,3.48,22943,0.0,1.0
2018-10-15,3.42,3.53,3.42,3.51,16019,3.42,3.53,3.42,3.51,16019,0.0,1.0
2018-10-16,3.55,3.55,3.48,3.48,15897,3.55,3.55,3.48,3.48,15897,0.0,1.0
2018-10-17,3.57,3.57,3.5,3.5,29231,3.57,3.57,3.5,3.5,29231,0.0,1.0
2018-10-18,3.56,3.58,3.5,3.56,32328,3.56,3.58,3.5,3.56,32328,0.0,1.0
2018-10-19,3.5,3.59,3.5,3.56,18357,3.5,3.59,3.5,3.56,18357,0.0,1.0
2018-10-22,3.5,3.53,3.5,3.5,6439,3.5,3.53,3.5,3.5,6439,0.0,1.0
2018-10-23,3.46,3.54,3.45,3.5,15623,3.46,3.54,3.45,3.5,15623,0.0,1.0
2018-10-24,3.42,3.52,3.42,3.47,22201,3.42,3.52,3.42,3.47,22201,0.0,1.0
2018-10-25,3.4,3.47,3.4,3.44,13093,3.4,3.47,3.4,3.44,13093,0.0,1.0
2018-10-26,3.4,3.43,3.39,3.42,15134,3.4,3.43,3.39,3.42,15134,0.0,1.0
2018-10-29,3.36,3.42,3.35,3.4,7752,3.36,3.42,3.35,3.4,7752,0.0,1.0
2018-10-30,3.3,3.37,3.3,3.36,5692,3.3,3.37,3.3,3.36,5692,0.0,1.0
2018-10-31,3.4,3.41,3.3,3.3,10366,3.4,3.41,3.3,3.3,10366,0.0,1.0
2018-11-01,3.34,3.4,3.34,3.4,5047,3.34,3.4,3.34,3.4,5047,0.0,1.0
2018-11-02,3.25,3.39,3.25,3.26,15734,3.25,3.39,3.25,3.26,15734,0.0,1.0
2018-11-05,3.32,3.52,3.32,3.52,28243,3.32,3.52,3.32,3.52,28243,0.0,1.0
2018-11-06,3.34,3.39,3.32,3.37,11206,3.34,3.39,3.32,3.37,11206,0.0,1.0
2018-11-07,3.36,3.39,3.35,3.35,13830,3.36,3.39,3.35,3.35,13830,0.0,1.0
2018-11-08,3.45,3.5,3.3,3.33,17717,3.45,3.5,3.3,3.33,17717,0.0,1.0
2018-11-09,3.36,3.44,3.36,3.41,7693,3.36,3.44,3.36,3.41,7693,0.0,1.0
2018-11-12,3.38,3.4,3.35,3.35,15761,3.38,3.4,3.35,3.35,15761,0.0,1.0
2018-11-13,3.55,3.65,3.38,3.38,87128,3.55,3.65,3.38,3.38,87128,0.0,1.0
2018-11-14,3.67,3.8,3.51,3.51,71313,3.67,3.8,3.51,3.51,71313,0.0,1.0
2018-11-15,3.66,3.77,3.65,3.65,27449,3.66,3.77,3.65,3.65,27449,0.0,1.0
2018-11-16,3.7,3.74,3.67,3.67,19712,3.7,3.74,3.67,3.67,19712,0.0,1.0
2018-11-19,3.65,3.74,3.65,3.69,7725,3.65,3.74,3.65,3.69,7725,0.0,1.0
2018-11-20,3.62,3.68,3.62,3.67,5570,3.62,3.68,3.62,3.67,5570,0.0,1.0
2018-11-21,3.66,3.66,3.52,3.52,12196,3.66,3.66,3.52,3.52,12196,0.0,1.0
2018-11-23,3.52,3.74,3.52,3.65,9469,3.52,3.74,3.52,3.65,9469,0.0,1.0
2018-11-26,3.64,3.74,3.52,3.69,11605,3.64,3.74,3.52,3.69,11605,0.0,1.0
2018-11-27,3.61,3.72,3.55,3.55,9389,3.61,3.72,3.55,3.55,9389,0.0,1.0
2018-11-28,3.76,3.83,3.65,3.66,57532,3.76,3.83,3.65,3.66,57532,0.0,1.0
2018-11-29,3.92,4.13,3.83,3.83,119352,3.92,4.13,3.83,3.83,119352,0.0,1.0
2018-11-30,3.75,4.04,3.74,3.99,36486,3.75,4.04,3.74,3.99,36486,0.0,1.0
2018-12-03,3.92,3.93,3.61,3.9,71794,3.92,3.93,3.61,3.9,71794,0.0,1.0
2018-12-04,3.85,3.97,3.77,3.82,24297,3.85,3.97,3.77,3.82,24297,0.0,1.0
2018-12-06,3.65,3.8,3.61,3.8,37678,3.65,3.8,3.61,3.8,37678,0.0,1.0
2018-12-07,3.6,3.75,3.6,3.61,17874,3.6,3.75,3.6,3.61,17874,0.0,1.0
2018-12-10,3.65,3.68,3.5,3.64,21256,3.65,3.68,3.5,3.64,21256,0.0,1.0
2018-12-11,3.56,3.69,3.55,3.69,10892,3.56,3.69,3.55,3.69,10892,0.0,1.0
2018-12-12,3.65,3.68,3.51,3.52,21890,3.65,3.68,3.51,3.52,21890,0.0,1.0
2018-12-13,3.67,3.74,3.63,3.65,19278,3.67,3.74,3.63,3.65,19278,0.0,1.0
2018-12-14,3.67,3.75,3.54,3.54,23649,3.67,3.75,3.54,3.54,23649,0.0,1.0
2018-12-17,3.56,3.63,3.56,3.62,16736,3.56,3.63,3.56,3.62,16736,0.0,1.0
2018-12-18,3.62,3.73,3.62,3.62,7445,3.62,3.73,3.62,3.62,7445,0.0,1.0
2018-12-19,3.69,3.69,3.56,3.6,16825,3.69,3.69,3.56,3.6,16825,0.0,1.0
2018-12-20,3.73,3.74,3.58,3.74,16193,3.73,3.74,3.58,3.74,16193,0.0,1.0
2018-12-21,3.86,3.86,3.6,3.73,19010,3.86,3.86,3.6,3.73,19010,0.0,1.0
2018-12-24,3.8,3.89,3.73,3.88,10809,3.8,3.89,3.73,3.88,10809,0.0,1.0
2018-12-26,3.54,3.81,3.52,3.73,34015,3.54,3.81,3.52,3.73,34015,0.0,1.0
2018-12-27,3.57,3.7,3.53,3.53,20049,3.57,3.7,3.53,3.53,20049,0.0,1.0
2018-12-28,3.6,3.72,3.56,3.56,19194,3.6,3.72,3.56,3.56,19194,0.0,1.0
2018-12-31,3.71,3.85,3.6,3.6,22250,3.71,3.85,3.6,3.6,22250,0.0,1.0
2019-01-02,3.86,3.89,3.6183,3.7,23965,3.86,3.89,3.6183,3.7,23965,0.0,1.0
2019-01-03,3.92,3.94,3.74,3.86,27552,3.92,3.94,3.74,3.86,27552,0.0,1.0
2019-01-04,3.95,4.15,3.85,3.85,59778,3.95,4.15,3.85,3.85,59778,0.0,1.0
2019-01-07,4.08,4.1,3.93,4.02,51166,4.08,4.1,3.93,4.02,51166,0.0,1.0
2019-01-08,4.05,4.06,4.02,4.05,10143,4.05,4.06,4.02,4.05,10143,0.0,1.0
2019-01-09,4.01,4.1,3.99,4.1,9824,4.01,4.1,3.99,4.1,9824,0.0,1.0
2019-01-10,4.0,4.07,4.0,4.02,19366,4.0,4.07,4.0,4.02,19366,0.0,1.0
2019-01-11,4.0,4.05,3.99,4.0,1827,4.0,4.05,3.99,4.0,1827,0.0,1.0
2019-01-14,4.01,4.09,3.97,4.01,21170,4.01,4.09,3.97,4.01,21170,0.0,1.0
2019-01-15,4.07,4.09,3.96,3.96,24482,4.07,4.09,3.96,3.96,24482,0.0,1.0
2019-01-16,4.08,4.09,4.01,4.05,9321,4.08,4.09,4.01,4.05,9321,0.0,1.0
2019-01-17,4.19,4.22,4.09,4.12,70089,4.19,4.22,4.09,4.12,70089,0.0,1.0
2019-01-18,4.35,4.38,4.21,4.24,47981,4.35,4.38,4.21,4.24,47981,0.0,1.0
2019-01-22,4.32,4.4394,4.3,4.43,74651,4.32,4.4394,4.3,4.43,74651,0.0,1.0
2019-01-23,4.25,4.3,4.25,4.27,14317,4.25,4.3,4.25,4.27,14317,0.0,1.0
2019-01-24,4.02,4.21,3.99,4.21,21464,4.02,4.21,3.99,4.21,21464,0.0,1.0
2019-01-25,4.13,4.14,4.02,4.02,10324,4.13,4.14,4.02,4.02,10324,0.0,1.0
2019-01-28,4.18,4.2,4.1,4.13,22304,4.18,4.2,4.1,4.13,22304,0.0,1.0
2019-01-29,4.13,4.18,4.1,4.18,7694,4.13,4.18,4.1,4.18,7694,0.0,1.0
2019-01-30,4.1,4.18,4.1,4.18,13667,4.1,4.18,4.1,4.18,13667,0.0,1.0
2019-01-31,4.0,4.06,4.0,4.05,23604,4.0,4.06,4.0,4.05,23604,0.0,1.0
2019-02-01,4.0,4.05,4.0,4.03,17707,4.0,4.05,4.0,4.03,17707,0.0,1.0
2019-02-04,4.03,4.03,3.92,4.03,29944,4.03,4.03,3.92,4.03,29944,0.0,1.0
2019-02-05,4.03,4.08,4.03,4.07,37602,4.03,4.08,4.03,4.07,37602,0.0,1.0
2019-02-06,4.13,4.19,4.04,4.06,25253,4.13,4.19,4.04,4.06,25253,0.0,1.0
2019-02-07,4.14,4.19,4.13,4.14,17183,4.14,4.19,4.13,4.14,17183,0.0,1.0
2019-02-08,4.15,4.19,4.05,4.19,12520,4.15,4.19,4.05,4.19,12520,0.0,1.0
2019-02-11,4.12,4.2,4.1,4.2,31971,4.12,4.2,4.1,4.2,31971,0.0,1.0
2019-02-12,4.09,4.12,4.08,4.12,26601,4.09,4.12,4.08,4.12,26601,0.0,1.0
2019-02-13,4.12,4.12,4.0,4.09,26384,4.12,4.12,4.0,4.09,26384,0.0,1.0
2019-02-14,3.86,3.99,3.78,3.78,62800,3.86,3.99,3.78,3.78,62800,0.0,1.0
2019-02-15,3.89,3.94,3.86,3.87,29786,3.89,3.94,3.86,3.87,29786,0.0,1.0
2019-02-19,3.88,3.9334,3.87,3.89,24709,3.88,3.9334,3.87,3.89,24709,0.0,1.0
2019-02-20,3.84,4.0,3.84,3.85,34960,3.84,4.0,3.84,3.85,34960,0.0,1.0
2019-02-21,3.88,3.96,3.85,3.89,40769,3.88,3.96,3.85,3.89,40769,0.0,1.0
2019-02-22,3.84,3.9698,3.82,3.9,31995,3.84,3.9698,3.82,3.9,31995,0.0,1.0
2019-02-25,3.82,3.8643,3.73,3.85,40776,3.82,3.8643,3.73,3.85,40776,0.0,1.0
2019-02-26,3.63,3.83,3.6,3.81,31360,3.63,3.83,3.6,3.81,31360,0.0,1.0
2019-02-27,3.73,3.75,3.62,3.62,43511,3.73,3.75,3.62,3.62,43511,0.0,1.0
2019-02-28,3.77,3.84,3.75,3.75,18224,3.77,3.84,3.75,3.75,18224,0.0,1.0
2019-03-01,3.85,3.85,3.77,3.85,16960,3.85,3.85,3.77,3.85,16960,0.0,1.0
2019-03-04,3.8,3.88,3.77,3.88,25139,3.8,3.88,3.77,3.88,25139,0.0,1.0
2019-03-05,3.87,3.89,3.79,3.89,17167,3.87,3.89,3.79,3.89,17167,0.0,1.0
2019-03-06,3.6,3.9,3.6,3.9,29710,3.6,3.9,3.6,3.9,29710,0.0,1.0
2019-03-07,3.78,3.81,3.65,3.65,23535,3.78,3.81,3.65,3.65,23535,0.0,1.0
2019-03-08,3.7,3.78,3.66,3.78,13363,3.7,3.78,3.66,3.78,13363,0.0,1.0
2019-03-11,3.72,3.79,3.7,3.7,23241,3.72,3.79,3.7,3.7,23241,0.0,1.0
2019-03-12,3.73,3.77,3.7,3.72,21298,3.73,3.77,3.7,3.72,21298,0.0,1.0
2019-03-13,3.79,3.79,3.69,3.71,17175,3.79,3.79,3.69,3.71,17175,0.0,1.0
2019-03-14,3.85,3.85,3.66,3.81,16513,3.85,3.85,3.66,3.81,16513,0.0,1.0
2019-03-15,3.65,3.8,3.65,3.8,21063,3.65,3.8,3.65,3.8,21063,0.0,1.0
2019-03-18,3.7,3.75,3.65,3.68,27729,3.7,3.75,3.65,3.68,27729,0.0,1.0
2019-03-19,3.66,3.68,3.618,3.67,17957,3.66,3.68,3.618,3.67,17957,0.0,1.0
2019-03-20,3.62,3.68,3.62,3.65,32906,3.62,3.68,3.62,3.65,32906,0.0,1.0
2019-03-21,3.63,3.65,3.63,3.65,22359,3.63,3.65,3.63,3.65,22359,0.0,1.0
2019-03-22,3.66,3.67,3.63,3.63,3344,3.66,3.67,3.63,3.63,3344,0.0,1.0
2019-03-25,3.67,3.67,3.63,3.66,10771,3.67,3.67,3.63,3.66,10771,0.0,1.0
2019-03-26,3.6,3.66,3.6,3.65,25272,3.6,3.66,3.6,3.65,25272,0.0,1.0
2019-03-27,3.66,3.66,3.6,3.64,26909,3.66,3.66,3.6,3.64,26909,0.0,1.0
2019-03-28,3.67,3.67,3.64,3.67,7869,3.67,3.67,3.64,3.67,7869,0.0,1.0
2019-03-29,3.6,3.66,3.6,3.65,23137,3.6,3.66,3.6,3.65,23137,0.0,1.0
2019-04-01,3.6,3.63,3.59,3.6,20555,3.6,3.63,3.59,3.6,20555,0.0,1.0
2019-04-02,3.6,3.64,3.5,3.64,31804,3.6,3.64,3.5,3.64,31804,0.0,1.0
2019-04-03,3.55,3.61,3.55,3.6,17612,3.55,3.61,3.55,3.6,17612,0.0,1.0
2019-04-04,3.6,3.61,3.55,3.61,17286,3.6,3.61,3.55,3.61,17286,0.0,1.0
2019-04-05,3.58,3.58,3.56,3.58,8890,3.58,3.58,3.56,3.58,8890,0.0,1.0
2019-04-08,3.6,3.62,3.56,3.61,21665,3.6,3.62,3.56,3.61,21665,0.0,1.0
2019-04-09,3.55,3.6,3.55,3.56,11427,3.55,3.6,3.55,3.56,11427,0.0,1.0
2019-04-10,3.55,3.6,3.55,3.55,13012,3.55,3.6,3.55,3.55,13012,0.0,1.0
2019-04-11,3.56,3.61,3.55,3.55,12439,3.56,3.61,3.55,3.55,12439,0.0,1.0
2019-04-12,3.62,3.69,3.57,3.57,114260,3.62,3.69,3.57,3.57,114260,0.0,1.0
2019-04-15,3.6,3.68,3.57,3.68,18382,3.6,3.68,3.57,3.68,18382,0.0,1.0
2019-04-16,3.59,3.6,3.57,3.6,19154,3.59,3.6,3.57,3.6,19154,0.0,1.0
2019-04-17,3.56,3.62,3.56,3.62,16104,3.56,3.62,3.56,3.62,16104,0.0,1.0
2019-04-18,3.59,3.61,3.57,3.58,12898,3.59,3.61,3.57,3.58,12898,0.0,1.0
2019-04-22,3.62,3.64,3.57,3.63,18621,3.62,3.64,3.57,3.63,18621,0.0,1.0
2019-04-23,3.62,3.62,3.58,3.58,16657,3.62,3.62,3.58,3.58,16657,0.0,1.0
2019-04-24,3.56,3.63,3.56,3.63,8250,3.56,3.63,3.56,3.63,8250,0.0,1.0
2019-04-25,3.56,3.61,3.55,3.55,16797,3.56,3.61,3.55,3.55,16797,0.0,1.0
2019-04-26,3.55,3.59,3.54,3.59,15337,3.55,3.59,3.54,3.59,15337,0.0,1.0
2019-04-29,3.57,3.6,3.56,3.56,7423,3.57,3.6,3.56,3.56,7423,0.0,1.0
2019-04-30,3.55,3.59,3.55,3.58,22891,3.55,3.59,3.55,3.58,22891,0.0,1.0
2019-05-01,3.53,3.57,3.5,3.52,33235,3.53,3.57,3.5,3.52,33235,0.0,1.0
2019-05-02,3.55,3.55,3.5,3.5,4290,3.55,3.55,3.5,3.5,4290,0.0,1.0
2019-05-03,3.61,3.63,3.53,3.55,25796,3.61,3.63,3.53,3.55,25796,0.0,1.0
2019-05-06,3.54,3.62,3.54,3.59,31482,3.54,3.62,3.54,3.59,31482,0.0,1.0
2019-05-07,3.78,3.83,3.62,3.71,107458,3.78,3.83,3.62,3.71,107458,0.0,1.0
2019-05-08,3.75,3.79,3.69,3.79,83822,3.75,3.79,3.69,3.79,83822,0.0,1.0
2019-05-09,3.67,3.75,3.66,3.75,26832,3.67,3.75,3.66,3.75,26832,0.0,1.0
2019-05-10,3.67,3.67,3.62,3.66,5583,3.67,3.67,3.62,3.66,5583,0.0,1.0
2019-05-13,3.64,3.68,3.6,3.65,18571,3.64,3.68,3.6,3.65,18571,0.0,1.0
2019-05-14,3.6,3.68,3.58,3.61,12826,3.6,3.68,3.58,3.61,12826,0.0,1.0
2019-05-15,3.68,3.69,3.58,3.58,10150,3.68,3.69,3.58,3.58,10150,0.0,1.0
2019-05-16,3.68,3.71,3.64,3.65,15806,3.68,3.71,3.64,3.65,15806,0.0,1.0
2019-05-17,3.64,3.77,3.64,3.71,23665,3.64,3.77,3.64,3.71,23665,0.0,1.0
2019-05-20,3.55,3.66,3.55,3.65,14442,3.55,3.66,3.55,3.65,14442,0.0,1.0
2019-05-21,3.57,3.65,3.56,3.56,13654,3.57,3.65,3.56,3.56,13654,0.0,1.0
2019-05-22,3.7,3.7,3.57,3.57,27082,3.7,3.7,3.57,3.57,27082,0.0,1.0
2019-05-23,3.66,3.69,3.65,3.65,14360,3.66,3.69,3.65,3.65,14360,0.0,1.0
2019-05-24,3.6,3.63,3.6,3.63,7710,3.6,3.63,3.6,3.63,7710,0.0,1.0
2019-05-28,3.59,3.64,3.57,3.58,8004,3.59,3.64,3.57,3.58,8004,0.0,1.0
2019-05-29,3.58,3.6,3.57,3.59,9891,3.58,3.6,3.57,3.59,9891,0.0,1.0
2019-05-30,3.61,3.64,3.56,3.56,13368,3.61,3.64,3.56,3.56,13368,0.0,1.0
2019-05-31,3.58,3.64,3.58,3.59,2031,3.58,3.64,3.58,3.59,2031,0.0,1.0
2019-06-03,3.68,3.69,3.58,3.58,22340,3.68,3.69,3.58,3.58,22340,0.0,1.0
2019-06-04,3.65,3.71,3.63,3.6606,26094,3.65,3.71,3.63,3.6606,26094,0.0,1.0
2019-06-05,3.58,3.72,3.58,3.63,7547,3.58,3.72,3.58,3.63,7547,0.0,1.0
2019-06-06,3.59,3.63,3.59,3.63,11713,3.59,3.63,3.59,3.63,11713,0.0,1.0
2019-06-07,3.62,3.62,3.59,3.59,4034,3.62,3.62,3.59,3.59,4034,0.0,1.0
2019-06-10,3.59,3.6083,3.5751,3.6,18816,3.59,3.6083,3.5751,3.6,18816,0.0,1.0
2019-06-11,3.6,3.62,3.57,3.6,14578,3.6,3.62,3.57,3.6,14578,0.0,1.0
2019-06-12,3.59,3.62,3.57,3.62,6279,3.59,3.62,3.57,3.62,6279,0.0,1.0
2019-06-13,3.6,3.62,3.57,3.6,6562,3.6,3.62,3.57,3.6,6562,0.0,1.0
2019-06-14,3.57,3.6,3.55,3.6,18612,3.57,3.6,3.55,3.6,18612,0.0,1.0
2019-06-17,3.53,3.6,3.52,3.6,42573,3.53,3.6,3.52,3.6,42573,0.0,1.0
2019-06-18,3.54,3.57,3.53,3.53,23631,3.54,3.57,3.53,3.53,23631,0.0,1.0
2019-06-19,3.51,3.55,3.51,3.54,12148,3.51,3.55,3.51,3.54,12148,0.0,1.0
2019-06-20,3.42,3.5395,3.42,3.5,15769,3.42,3.5395,3.42,3.5,15769,0.0,1.0
2019-06-21,3.54,3.54,3.44,3.46,32581,3.54,3.54,3.44,3.46,32581,0.0,1.0
2019-06-24,3.45,3.54,3.45,3.54,53795,3.45,3.54,3.45,3.54,53795,0.0,1.0
2019-06-25,3.36,3.5,3.36,3.44,9583,3.36,3.5,3.36,3.44,9583,0.0,1.0
2019-06-26,3.49,3.51,3.4,3.43,8777,3.49,3.51,3.4,3.43,8777,0.0,1.0
2019-06-27,3.41,3.49,3.41,3.47,7048,3.41,3.49,3.41,3.47,7048,0.0,1.0
2019-06-28,3.41,3.45,3.32,3.42,31091,3.41,3.45,3.32,3.42,31091,0.0,1.0
2019-07-01,3.37,3.43,3.34,3.41,58539,3.37,3.43,3.34,3.41,58539,0.0,1.0
2019-07-02,3.37,3.4,3.35,3.4,5801,3.37,3.4,3.35,3.4,5801,0.0,1.0
2019-07-03,3.39,3.4,3.38,3.4,6176,3.39,3.4,3.38,3.4,6176,0.0,1.0
2019-07-05,3.37,3.43,3.37,3.43,31391,3.37,3.43,3.37,3.43,31391,0.0,1.0
2019-07-08,3.42,3.49,3.38,3.42,26137,3.42,3.49,3.38,3.42,26137,0.0,1.0
2019-07-09,3.53,3.53,3.4,3.46,36699,3.53,3.53,3.4,3.46,36699,0.0,1.0
2019-07-10,3.52,3.57,3.45,3.54,29606,3.52,3.57,3.45,3.54,29606,0.0,1.0
2019-07-11,3.5,3.59,3.45,3.535,23244,3.5,3.59,3.45,3.535,23244,0.0,1.0
2019-07-12,3.45,3.6,3.45,3.48,128996,3.45,3.6,3.45,3.48,128996,0.0,1.0
2019-07-15,3.48,3.53,3.42,3.42,41196,3.48,3.53,3.42,3.42,41196,0.0,1.0
2019-07-16,3.56,3.58,3.47,3.51,29499,3.56,3.58,3.47,3.51,29499,0.0,1.0
2019-07-17,3.75,4.07,3.5,3.57,256064,3.75,4.07,3.5,3.57,256064,0.0,1.0
2019-07-18,3.86,3.96,3.63,3.82,166625,3.86,3.96,3.63,3.82,166625,0.0,1.0
2019-07-19,3.6,4.04,3.6,3.81,75403,3.6,4.04,3.6,3.81,75403,0.0,1.0
2019-07-22,3.5,3.74,3.43,3.6,94141,3.5,3.74,3.43,3.6,94141,0.0,1.0
2019-07-23,3.55,3.57,3.47,3.47,53724,3.55,3.57,3.47,3.47,53724,0.0,1.0
2019-07-24,3.52,3.57,3.5,3.55,8661,3.52,3.57,3.5,3.55,8661,0.0,1.0
2019-07-25,3.54,3.6,3.5,3.6,25185,3.54,3.6,3.5,3.6,25185,0.0,1.0
2019-07-26,3.47,3.55,3.47,3.5,19810,3.47,3.55,3.47,3.5,19810,0.0,1.0
2019-07-29,3.51,3.59,3.47,3.5,50058,3.51,3.59,3.47,3.5,50058,0.0,1.0
2019-07-30,3.51,3.56,3.5,3.54,24699,3.51,3.56,3.5,3.54,24699,0.0,1.0
2019-07-31,3.53,3.63,3.48,3.53,42165,3.53,3.63,3.48,3.53,42165,0.0,1.0
2019-08-01,3.51,3.73,3.51,3.62,25885,3.51,3.73,3.51,3.62,25885,0.0,1.0
2019-08-02,3.58,3.58,3.45,3.51,55885,3.58,3.58,3.45,3.51,55885,0.0,1.0
2019-08-05,3.45,3.54,3.45,3.51,41834,3.45,3.54,3.45,3.51,41834,0.0,1.0
2019-08-06,3.49,3.53,3.3,3.45,92973,3.49,3.53,3.3,3.45,92973,0.0,1.0
2019-08-07,3.49,3.54,3.31,3.45,54302,3.49,3.54,3.31,3.45,54302,0.0,1.0
2019-08-08,3.45,3.57,3.45,3.48,18848,3.45,3.57,3.45,3.48,18848,0.0,1.0
2019-08-09,3.45,3.53,3.44,3.48,16628,3.45,3.53,3.44,3.48,16628,0.0,1.0
2019-08-12,3.44,3.49,3.43,3.47,20561,3.44,3.49,3.43,3.47,20561,0.0,1.0
2019-08-13,3.46,3.5,3.44,3.44,15633,3.46,3.5,3.44,3.44,15633,0.0,1.0
2019-08-14,3.43,3.59,3.37,3.4,44183,3.43,3.59,3.37,3.4,44183,0.0,1.0
2019-08-15,3.56,3.6,3.46,3.5,18216,3.56,3.6,3.46,3.5,18216,0.0,1.0
2019-08-16,3.62,3.76,3.512,3.56,45029,3.62,3.76,3.512,3.56,45029,0.0,1.0
2019-08-19,3.46,3.65,3.46,3.65,51621,3.46,3.65,3.46,3.65,51621,0.0,1.0
2019-08-20,3.51,3.57,3.43,3.49,35481,3.51,3.57,3.43,3.49,35481,0.0,1.0
2019-08-21,3.51,3.59,3.43,3.5,31158,3.51,3.59,3.43,3.5,31158,0.0,1.0
2019-08-22,3.53,3.54,3.38,3.5,51077,3.53,3.54,3.38,3.5,51077,0.0,1.0
2019-08-23,3.36,3.56,3.36,3.56,182058,3.36,3.56,3.36,3.56,182058,0.0,1.0
2019-08-26,3.44,3.48,3.36,3.45,11912,3.44,3.48,3.36,3.45,11912,0.0,1.0
2019-08-27,3.38,3.49,3.38,3.44,19053,3.38,3.49,3.38,3.44,19053,0.0,1.0
2019-08-28,3.4,3.47,3.37,3.4,12392,3.4,3.47,3.37,3.4,12392,0.0,1.0
2019-08-29,3.41,3.46,3.38,3.41,21595,3.41,3.46,3.38,3.41,21595,0.0,1.0
2019-08-30,3.45,3.45,3.38,3.44,1607,3.45,3.45,3.38,3.44,1607,0.0,1.0
2019-09-03,3.56,3.56,3.42,3.45,20605,3.56,3.56,3.42,3.45,20605,0.0,1.0
2019-09-04,3.64,3.64,3.45,3.45,25274,3.64,3.64,3.45,3.45,25274,0.0,1.0
2019-09-05,3.65,3.69,3.57,3.65,29315,3.65,3.69,3.57,3.65,29315,0.0,1.0
2019-09-06,3.5,3.73,3.5,3.53,42801,3.5,3.73,3.5,3.53,42801,0.0,1.0
2019-09-09,3.43,3.58,3.38,3.58,70441,3.43,3.58,3.38,3.58,70441,0.0,1.0
2019-09-10,3.37,3.61,3.37,3.42,55600,3.37,3.61,3.37,3.42,55600,0.0,1.0
2019-09-11,3.39,3.48,3.36,3.37,25577,3.39,3.48,3.36,3.37,25577,0.0,1.0
2019-09-12,3.36,3.45,3.35,3.39,27203,3.36,3.45,3.35,3.39,27203,0.0,1.0
2019-09-13,3.37,3.43,3.35,3.36,9309,3.37,3.43,3.35,3.36,9309,0.0,1.0
2019-09-16,3.48,3.48,3.41,3.41,44724,3.48,3.48,3.41,3.41,44724,0.0,1.0
2019-09-17,3.53,3.54,3.37,3.45,19914,3.53,3.54,3.37,3.45,19914,0.0,1.0
2019-09-18,3.42,3.5,3.39,3.5,15445,3.42,3.5,3.39,3.5,15445,0.0,1.0
2019-09-19,3.42,3.44,3.38,3.39,13113,3.42,3.44,3.38,3.39,13113,0.0,1.0
2019-09-20,3.68,3.75,3.37,3.38,48200,3.68,3.75,3.37,3.38,48200,0.0,1.0
2019-09-23,3.6,3.63,3.46,3.5,17214,3.6,3.63,3.46,3.5,17214,0.0,1.0
2019-09-24,3.6,3.65,3.52,3.62,25947,3.6,3.65,3.52,3.62,25947,0.0,1.0
2019-09-25,3.58,3.69,3.54,3.62,9836,3.58,3.69,3.54,3.62,9836,0.0,1.0
2019-09-26,3.65,3.66,3.53,3.61,12629,3.65,3.66,3.53,3.61,12629,0.0,1.0
2019-09-27,3.6,3.68,3.57,3.68,25892,3.6,3.68,3.57,3.68,25892,0.0,1.0
2019-09-30,3.61,3.67,3.6,3.6,9832,3.61,3.67,3.6,3.6,9832,0.0,1.0
2019-10-01,3.64,3.66,3.6,3.63,8292,3.64,3.66,3.6,3.63,8292,0.0,1.0
2019-10-02,3.68,3.74,3.6,3.65,41315,3.68,3.74,3.6,3.65,41315,0.0,1.0
2019-10-03,3.7,3.74,3.67,3.7,56884,3.7,3.74,3.67,3.7,56884,0.0,1.0
2019-10-04,3.65,3.73,3.63,3.67,12193,3.65,3.73,3.63,3.67,12193,0.0,1.0
2019-10-07,3.53,3.71,3.53,3.65,20464,3.53,3.71,3.53,3.65,20464,0.0,1.0
2019-10-08,3.61,3.68,3.53,3.58,26353,3.61,3.68,3.53,3.58,26353,0.0,1.0
2019-10-09,3.57,3.64,3.56,3.64,7307,3.57,3.64,3.56,3.64,7307,0.0,1.0
2019-10-10,3.53,3.65,3.53,3.6,9199,3.53,3.65,3.53,3.6,9199,0.0,1.0
2019-10-11,3.53,3.59,3.52,3.56,11330,3.53,3.59,3.52,3.56,11330,0.0,1.0
2019-10-14,3.52,3.59,3.52,3.55,12791,3.52,3.59,3.52,3.55,12791,0.0,1.0
2019-10-15,3.64,3.65,3.55,3.55,12548,3.64,3.65,3.55,3.55,12548,0.0,1.0
2019-10-16,3.73,3.74,3.6,3.67,7161,3.73,3.74,3.6,3.67,7161,0.0,1.0
2019-10-17,3.56,3.76,3.56,3.76,10706,3.56,3.76,3.56,3.76,10706,0.0,1.0
2019-10-18,3.69,3.75,3.56,3.56,25123,3.69,3.75,3.56,3.56,25123,0.0,1.0
2019-10-21,3.67,3.74,3.67,3.67,5803,3.67,3.74,3.67,3.67,5803,0.0,1.0
2019-10-22,3.67,3.71,3.67,3.67,862,3.67,3.71,3.67,3.67,862,0.0,1.0
2019-10-23,3.78,3.79,3.67,3.67,20645,3.78,3.79,3.67,3.67,20645,0.0,1.0
2019-10-24,3.65,3.82,3.65,3.81,14633,3.65,3.82,3.65,3.81,14633,0.0,1.0
2019-10-25,3.65,3.75,3.65,3.68,7016,3.65,3.75,3.65,3.68,7016,0.0,1.0
2019-10-28,3.61,3.74,3.61,3.68,13989,3.61,3.74,3.61,3.68,13989,0.0,1.0
2019-10-29,3.62,3.67,3.56,3.64,11712,3.62,3.67,3.56,3.64,11712,0.0,1.0
2019-10-30,3.6,3.62,3.58,3.6,4463,3.6,3.62,3.58,3.6,4463,0.0,1.0
2019-10-31,3.6,3.63,3.6,3.6,2010,3.6,3.63,3.6,3.6,2010,0.0,1.0
2019-11-01,3.64,3.66,3.6,3.66,2294,3.64,3.66,3.6,3.66,2294,0.0,1.0
2019-11-04,3.58,3.64,3.58,3.59,10239,3.58,3.64,3.58,3.59,10239,0.0,1.0
2019-11-05,3.62,3.63,3.58,3.58,7428,3.62,3.63,3.58,3.58,7428,0.0,1.0
2019-11-06,3.6,3.62,3.43,3.49,23711,3.6,3.62,3.43,3.49,23711,0.0,1.0
2019-11-07,3.56,3.62,3.43,3.62,16647,3.56,3.62,3.43,3.62,16647,0.0,1.0
2019-11-08,3.43,3.55,3.4,3.5,31385,3.43,3.55,3.4,3.5,31385,0.0,1.0
2019-11-11,3.41,3.51,3.4,3.44,31014,3.41,3.51,3.4,3.44,31014,0.0,1.0
2019-11-12,3.42,3.44,3.42,3.42,12810,3.42,3.44,3.42,3.42,12810,0.0,1.0
2019-11-13,3.41,3.43,3.4,3.4,15092,3.41,3.43,3.4,3.4,15092,0.0,1.0
2019-11-14,3.41,3.42,3.4,3.41,15046,3.41,3.42,3.4,3.41,15046,0.0,1.0
2019-11-15,3.4,3.42,3.4,3.4,27023,3.4,3.42,3.4,3.4,27023,0.0,1.0
2019-11-18,3.41,3.42,3.38,3.38,29539,3.41,3.42,3.38,3.38,29539,0.0,1.0
2019-11-19,3.4,3.49,3.4,3.44,14905,3.4,3.49,3.4,3.44,14905,0.0,1.0
2019-11-20,3.31,3.46,3.31,3.45,32962,3.31,3.46,3.31,3.45,32962,0.0,1.0
2019-11-21,3.32,3.35,3.3,3.3,11647,3.32,3.35,3.3,3.3,11647,0.0,1.0
2019-11-22,3.33,3.35,3.32,3.33,13610,3.33,3.35,3.32,3.33,13610,0.0,1.0
2019-11-25,3.36,3.4,3.33,3.35,26644,3.36,3.4,3.33,3.35,26644,0.0,1.0
2019-11-26,3.35,3.35,3.32,3.33,14527,3.35,3.35,3.32,3.33,14527,0.0,1.0
2019-11-27,3.36,3.37,3.31,3.37,7952,3.36,3.37,3.31,3.37,7952,0.0,1.0
2019-11-29,3.37,3.39,3.36,3.36,2792,3.37,3.39,3.36,3.36,2792,0.0,1.0
2019-12-02,3.31,3.41,3.31,3.41,12540,3.31,3.41,3.31,3.41,12540,0.0,1.0
2019-12-03,3.3,3.32,3.28,3.3,22031,3.3,3.32,3.28,3.3,22031,0.0,1.0
2019-12-04,3.2,3.3,3.2,3.3,58739,3.2,3.3,3.2,3.3,58739,0.0,1.0
2019-12-05,3.3,3.38,3.26,3.38,9985,3.3,3.38,3.26,3.38,9985,0.0,1.0
2019-12-06,3.27,3.36,3.27,3.34,8552,3.27,3.36,3.27,3.34,8552,0.0,1.0
2019-12-09,3.37,3.38,3.3,3.3,3357,3.37,3.38,3.3,3.3,3357,0.0,1.0
2019-12-10,3.35,3.41,3.35,3.41,8202,3.35,3.41,3.35,3.41,8202,0.0,1.0
2019-12-11,3.35,3.38,3.28,3.38,6323,3.35,3.38,3.28,3.38,6323,0.0,1.0
2019-12-12,3.37,3.37,3.32,3.32,3016,3.37,3.37,3.32,3.32,3016,0.0,1.0
2019-12-13,3.42,3.42,3.34,3.34,11150,3.42,3.42,3.34,3.34,11150,0.0,1.0
2019-12-16,3.38,3.42,3.36,3.42,9724,3.38,3.42,3.36,3.42,9724,0.0,1.0
2019-12-17,3.38,3.41,3.35,3.35,6431,3.38,3.41,3.35,3.35,6431,0.0,1.0
2019-12-18,3.4,3.41,3.39,3.39,6980,3.4,3.41,3.39,3.39,6980,0.0,1.0
2019-12-19,3.42,3.44,3.38,3.38,8754,3.42,3.44,3.38,3.38,8754,0.0,1.0
2019-12-20,3.44,3.44,3.36,3.39,10427,3.44,3.44,3.36,3.39,10427,0.0,1.0
2019-12-23,3.4,3.46,3.4,3.42,25480,3.4,3.46,3.4,3.42,25480,0.0,1.0
2019-12-24,3.45,3.55,3.41,3.55,14284,3.45,3.55,3.41,3.55,14284,0.0,1.0
2019-12-26,3.5,3.5,3.36,3.48,16355,3.5,3.5,3.36,3.48,16355,0.0,1.0
2019-12-27,3.51,3.52,3.4,3.48,7911,3.51,3.52,3.4,3.48,7911,0.0,1.0
2019-12-30,3.52,3.54,3.43,3.54,11625,3.52,3.54,3.43,3.54,11625,0.0,1.0
2019-12-31,3.43,3.55,3.43,3.48,13036,3.43,3.55,3.43,3.48,13036,0.0,1.0
2020-01-02,3.46,3.58,3.46,3.5,14532,3.46,3.58,3.46,3.5,14532,0.0,1.0
2020-01-03,3.48,3.55,3.43,3.46,31406,3.48,3.55,3.43,3.46,31406,0.0,1.0
2020-01-06,3.51,3.57,3.48,3.49,15612,3.51,3.57,3.48,3.49,15612,0.0,1.0
2020-01-07,3.51,3.59,3.5,3.54,31240,3.51,3.59,3.5,3.54,31240,0.0,1.0
2020-01-08,3.5,3.57,3.4,3.51,18473,3.5,3.57,3.4,3.51,18473,0.0,1.0
2020-01-09,3.5,3.53,3.5,3.5,4691,3.5,3.53,3.5,3.5,4691,0.0,1.0
2020-01-10,3.51,3.55,3.48,3.5,6055,3.51,3.55,3.48,3.5,6055,0.0,1.0
2020-01-13,3.5,3.55,3.47,3.51,11608,3.5,3.55,3.47,3.51,11608,0.0,1.0
2020-01-14,3.5,3.6,3.5,3.5,23817,3.5,3.6,3.5,3.5,23817,0.0,1.0
2020-01-15,3.46,3.58,3.46,3.51,14363,3.46,3.58,3.46,3.51,14363,0.0,1.0
2020-01-16,3.5079,3.58,3.46,3.46,8574,3.5079,3.58,3.46,3.46,8574,0.0,1.0
2020-01-17,3.5,3.55,3.41,3.54,18647,3.5,3.55,3.41,3.54,18647,0.0,1.0
2020-01-21,4.85,5.25,3.86,4.25,6587663,4.85,5.25,3.86,4.25,6587663,0.0,1.0
2020-01-22,4.6,5.1,4.02,4.95,3119659,4.6,5.1,4.02,4.95,3119659,0.0,1.0
2020-01-23,5.09,5.56,4.7,5.15,4520150,5.09,5.56,4.7,5.15,4520150,0.0,1.0
2020-01-24,6.0,6.87,5.19,5.31,12209902,6.0,6.87,5.19,5.31,12209902,0.0,1.0
2020-01-27,7.7,7.86,7.0,7.8,11478062,7.7,7.86,7.0,7.8,11478062,0.0,1.0
2020-01-28,5.7,7.16,5.45,7.16,5475607,5.7,7.16,5.45,7.16,5475607,0.0,1.0
2020-01-29,5.82,5.9,5.0,5.85,3834896,5.82,5.9,5.0,5.85,3834896,0.0,1.0
2020-01-30,6.24,6.9,5.81,6.12,6880157,6.24,6.9,5.81,6.12,6880157,0.0,1.0
2020-01-31,6.72,6.9,6.25,6.6,5142623,6.72,6.9,6.25,6.6,5142623,0.0,1.0
2020-02-03,5.91,7.14,5.52,6.8,3576768,5.91,7.14,5.52,6.8,3576768,0.0,1.0
2020-02-04,5.21,5.67,4.68,5.66,2751259,5.21,5.67,4.68,5.66,2751259,0.0,1.0
2020-02-05,5.21,5.5,4.86,4.89,1288495,5.21,5.5,4.86,4.89,1288495,0.0,1.0
2020-02-06,5.52,5.75,5.12,5.2,1398471,5.52,5.75,5.12,5.2,1398471,0.0,1.0
2020-02-07,5.57,5.94,5.31,5.36,2081719,5.57,5.94,5.31,5.36,2081719,0.0,1.0
2020-02-10,5.63,5.95,5.51,5.71,1472979,5.63,5.95,5.51,5.71,1472979,0.0,1.0
2020-02-11,5.23,5.55,5.14,5.55,1262879,5.23,5.55,5.14,5.55,1262879,0.0,1.0
2020-02-12,4.74,5.33,4.61,5.33,1761803,4.74,5.33,4.61,5.33,1761803,0.0,1.0
2020-02-13,5.18,5.98,5.09,5.9,7984739,5.18,5.98,5.09,5.9,7984739,0.0,1.0
2020-02-14,5.18,5.4,5.02,5.2,1717993,5.18,5.4,5.02,5.2,1717993,0.0,1.0
2020-02-18,5.03,5.38,4.88,5.34,1338494,5.03,5.38,4.88,5.34,1338494,0.0,1.0
2020-02-19,4.91,4.96,4.7,4.82,915577,4.91,4.96,4.7,4.82,915577,0.0,1.0
2020-02-20,5.21,5.38,4.71,4.8,1774788,5.21,5.38,4.71,4.8,1774788,0.0,1.0
2020-02-21,5.7,5.77,5.25,5.32,3193334,5.7,5.77,5.25,5.32,3193334,0.0,1.0
2020-02-24,7.14,7.4,6.12,6.65,9969991,7.14,7.4,6.12,6.65,9969991,0.0,1.0
2020-02-25,10.0,10.8,6.22,6.8,19319711,10.0,10.8,6.22,6.8,19319711,0.0,1.0
2020-02-26,12.39,13.45,10.46,10.81,24213308,12.39,13.45,10.46,10.81,24213308,0.0,1.0
2020-02-27,25.25,27.5,16.35,21.0,39681658,25.25,27.5,16.35,21.0,39681658,0.0,1.0
2020-02-28,21.0,41.59,16.61,37.23,35176991,21.0,41.59,16.61,37.23,35176991,0.0,1.0
2020-03-02,16.0,19.62,12.61,19.59,15581381,16.0,19.62,12.61,19.59,15581381,0.0,1.0
2020-03-03,19.19,21.65,13.0,13.41,21817199,19.19,21.65,13.0,13.41,21817199,0.0,1.0
2020-03-04,16.0,19.97,15.51,16.75,8648255,16.0,19.97,15.51,16.75,8648255,0.0,1.0
2020-03-05,16.47,18.55,15.8,18.19,7626074,16.47,18.55,15.8,18.19,7626074,0.0,1.0
2020-03-06,14.42,16.75,14.12,16.55,5407656,14.42,16.75,14.12,16.55,5407656,0.0,1.0
2020-03-09,11.68,15.22,10.09,14.8,5088121,11.68,15.22,10.09,14.8,5088121,0.0,1.0
2020-03-10,9.21,11.24,8.33,11.24,4802767,9.21,11.24,8.33,11.24,4802767,0.0,1.0
2020-03-11,11.41,13.5,9.26,9.88,13065579,11.41,13.5,9.26,9.88,13065579,0.0,1.0
2020-03-12,12.55,16.0,11.54,16.0,9693102,12.55,16.0,11.54,16.0,9693102,0.0,1.0
2020-03-13,12.51,13.94,10.12,10.55,5744596,12.51,13.94,10.12,10.55,5744596,0.0,1.0
2020-03-16,13.14,15.3,10.51,11.99,6817183,13.14,15.3,10.51,11.99,6817183,0.0,1.0
2020-03-17,12.36,14.0,11.56,13.01,2840816,12.36,14.0,11.56,13.01,2840816,0.0,1.0
2020-03-18,12.13,13.77,11.8,13.05,3638857,12.13,13.77,11.8,13.05,3638857,0.0,1.0
2020-03-19,11.35,13.3,11.27,12.55,2632381,11.35,13.3,11.27,12.55,2632381,0.0,1.0
2020-03-20,10.67,11.8,10.0,11.45,3501046,10.67,11.8,10.0,11.45,3501046,0.0,1.0
2020-03-23,10.3,11.97,10.0,10.75,3581637,10.3,11.97,10.0,10.75,3581637,0.0,1.0
2020-03-24,9.25,10.39,9.1,10.05,1799544,9.25,10.39,9.1,10.05,1799544,0.0,1.0
2020-03-25,8.68,9.15,8.56,9.14,1613587,8.68,9.15,8.56,9.14,1613587,0.0,1.0
2020-03-26,9.35,9.64,8.75,9.61,2184854,9.35,9.64,8.75,9.61,2184854,0.0,1.0
2020-03-27,11.2,11.61,9.26,9.64,7600647,11.2,11.61,9.26,9.64,7600647,0.0,1.0
2020-03-30,13.32,14.4,12.31,13.75,8205386,13.32,14.4,12.31,13.75,8205386,0.0,1.0
2020-03-31,12.08,13.0,11.55,12.0,2831073,12.08,13.0,11.55,12.0,2831073,0.0,1.0
2020-04-01,17.2,17.54,12.2,12.54,20723981,17.2,17.54,12.2,12.54,20723981,0.0,1.0
2020-04-02,14.63,18.75,13.8,16.05,16854208,14.63,18.75,13.8,16.05,16854208,0.0,1.0
2020-04-03,15.82,17.45,15.03,15.5,11057434,15.82,17.45,15.03,15.5,11057434,0.0,1.0
2020-04-06,14.96,17.1,14.02,16.05,4692857,14.96,17.1,14.02,16.05,4692857,0.0,1.0
2020-04-07,12.32,13.92,12.3,13.55,5519518,12.32,13.92,12.3,13.55,5519518,0.0,1.0
2020-04-08,13.0,14.2,12.91,14.16,4853904,13.0,14.2,12.91,14.16,4853904,0.0,1.0
2020-04-09,12.3,12.96,11.8,12.7,3123569,12.3,12.96,11.8,12.7,3123569,0.0,1.0
2020-04-13,12.25,12.6,11.5,12.34,2101212,12.25,12.6,11.5,12.34,2101212,0.0,1.0
2020-04-14,12.95,13.58,11.6,11.65,3803789,12.95,13.58,11.6,11.65,3803789,0.0,1.0
2020-04-15,13.73,14.5,12.28,12.34,5114845,13.73,14.5,12.28,12.34,5114845,0.0,1.0
2020-04-16,14.45,14.64,13.05,13.28,3669141,14.45,14.64,13.05,13.28,3669141,0.0,1.0
2020-04-17,13.28,13.93,13.0,13.41,2737014,13.28,13.93,13.0,13.41,2737014,0.0,1.0
2020-04-20,13.92,14.39,13.3,13.7,3383524,13.92,14.39,13.3,13.7,3383524,0.0,1.0
2020-04-21,13.75,14.52,13.42,13.45,2074956,13.75,14.52,13.42,13.45,2074956,0.0,1.0
2020-04-22,13.14,14.4,12.72,13.63,1825958,13.14,14.4,12.72,13.63,1825958,0.0,1.0
2020-04-23,14.5,14.5,12.73,13.3,4710924,14.5,14.5,12.73,13.3,4710924,0.0,1.0
2020-04-24,13.96,15.69,13.75,14.75,5143166,13.96,15.69,13.75,14.75,5143166,0.0,1.0
2020-04-27,13.85,14.29,13.55,13.98,1737371,13.85,14.29,13.55,13.98,1737371,0.0,1.0
2020-04-28,13.46,13.99,13.33,13.87,1365002,13.46,13.99,13.33,13.87,1365002,0.0,1.0
2020-04-29,13.2,13.41,12.98,13.32,1416454,13.2,13.41,12.98,13.32,1416454,0.0,1.0
2020-04-30,13.08,13.38,11.8,12.96,3687972,13.08,13.38,11.8,12.96,3687972,0.0,1.0
2020-05-01,12.57,13.0,12.2,12.55,916396,12.57,13.0,12.2,12.55,916396,0.0,1.0
2020-05-04,13.59,13.74,12.31,12.72,2139306,13.59,13.74,12.31,12.72,2139306,0.0,1.0
2020-05-05,12.88,13.8,12.87,13.2,1457426,12.88,13.8,12.87,13.2,1457426,0.0,1.0
2020-05-06,13.42,14.68,12.5,14.4,5935818,13.42,14.68,12.5,14.4,5935818,0.0,1.0
2020-05-07,13.5,13.6,12.94,13.26,1788702,13.5,13.6,12.94,13.26,1788702,0.0,1.0
2020-05-08,13.05,13.58,12.9,13.26,1235624,13.05,13.58,12.9,13.26,1235624,0.0,1.0
2020-05-11,12.88,13.27,12.6,13.05,1552210,12.88,13.27,12.6,13.05,1552210,0.0,1.0
2020-05-12,13.84,14.1,12.69,12.81,3849449,13.84,14.1,12.69,12.81,3849449,0.0,1.0
2020-05-13,13.1,14.78,12.91,14.06,3618703,13.1,14.78,12.91,14.06,3618703,0.0,1.0
2020-05-14,16.35,17.0,13.2,13.3,15779906,16.35,17.0,13.2,13.3,15779906,0.0,1.0
2020-05-15,14.97,16.16,14.5,15.55,5461823,14.97,16.16,14.5,15.55,5461823,0.0,1.0
2020-05-18,14.18,15.07,12.7,15.02,5009709,14.18,15.07,12.7,15.02,5009709,0.0,1.0
2020-05-19,13.83,14.31,13.44,13.61,1384283,13.83,14.31,13.44,13.61,1384283,0.0,1.0
2020-05-20,13.86,14.14,13.5,13.55,991160,13.86,14.14,13.5,13.55,991160,0.0,1.0
2020-05-21,13.57,13.85,13.05,13.6,1246016,13.57,13.85,13.05,13.6,1246016,0.0,1.0
2020-05-22,13.22,13.7,12.85,13.4,1535889,13.22,13.7,12.85,13.4,1535889,0.0,1.0
2020-05-26,12.27,13.2,12.2,13.19,2279316,12.27,13.2,12.2,13.19,2279316,0.0,1.0
2020-05-27,12.74,12.88,11.8,12.38,2192872,12.74,12.88,11.8,12.38,2192872,0.0,1.0
2020-05-28,12.51,12.98,12.33,12.7,1370442,12.51,12.98,12.33,12.7,1370442,0.0,1.0
2020-05-29,12.45,12.66,12.22,12.26,742242,12.45,12.66,12.22,12.26,742242,0.0,1.0
2020-06-01,12.62,12.64,12.07,12.35,686346,12.62,12.64,12.07,12.35,686346,0.0,1.0
2020-06-02,12.25,12.55,12.21,12.31,649446,12.25,12.55,12.21,12.31,649446,0.0,1.0
2020-06-03,11.57,12.28,11.54,12.2,2356471,11.57,12.28,11.54,12.2,2356471,0.0,1.0
2020-06-04,10.6,11.57,10.32,11.55,2202991,10.6,11.57,10.32,11.55,2202991,0.0,1.0
2020-06-05,9.87,10.1,9.05,10.06,3038439,9.87,10.1,9.05,10.06,3038439,0.0,1.0
2020-06-08,10.8,10.87,10.08,10.08,1323948,10.8,10.87,10.08,10.08,1323948,0.0,1.0
2020-06-09,10.67,11.23,10.51,10.9,1417532,10.67,11.23,10.51,10.9,1417532,0.0,1.0
2020-06-10,11.68,12.9,11.55,12.9,3674443,11.68,12.9,11.55,12.9,3674443,0.0,1.0
2020-06-11,13.1,13.43,11.11,11.2,5697461,13.1,13.43,11.11,11.2,5697461,0.0,1.0
2020-06-12,12.49,13.05,12.01,13.05,2211589,12.49,13.05,12.01,13.05,2211589,0.0,1.0
2020-06-15,12.75,13.42,12.55,13.22,2868977,12.75,13.42,12.55,13.22,2868977,0.0,1.0
2020-06-16,13.15,13.43,12.01,12.6,3026747,13.15,13.43,12.01,12.6,3026747,0.0,1.0
2020-06-17,13.93,14.49,13.04,13.14,3958502,13.93,14.49,13.04,13.14,3958502,0.0,1.0
2020-06-18,16.01,16.43,13.41,14.02,8673527,16.01,16.43,13.41,14.02,8673527,0.0,1.0
2020-06-19,16.79,17.42,14.5,16.01,12851849,16.79,17.42,14.5,16.01,12851849,0.0,1.0
2020-06-22,15.61,16.86,15.17,15.95,3968282,15.61,16.86,15.17,15.95,3968282,0.0,1.0
2020-06-23,17.48,18.2,15.03,15.18,10835341,17.48,18.2,15.03,15.18,10835341,0.0,1.0
2020-06-24,19.16,20.6,17.55,17.9,12219385,19.16,20.6,17.55,17.9,12219385,0.0,1.0
2020-06-25,18.64,20.36,17.25,19.68,6421854,18.64,20.36,17.25,19.68,6421854,0.0,1.0
2020-06-26,17.55,19.33,17.22,18.81,6806275,17.55,19.33,17.22,18.81,6806275,0.0,1.0
2020-06-29,16.99,18.18,16.04,18.04,3049096,16.99,18.18,16.04,18.04,3049096,0.0,1.0
2020-06-30,17.7,18.59,16.4,16.4,3880155,17.7,18.59,16.4,16.4,3880155,0.0,1.0
2020-07-01,17.59,18.48,16.72,17.21,3315595,17.59,18.48,16.72,17.21,3315595,0.0,1.0
2020-07-02,17.19,18.1,17.01,17.5,2099859,17.19,18.1,17.01,17.5,2099859,0.0,1.0
2020-07-06,17.34,17.67,16.92,17.42,1646250,17.34,17.67,16.92,17.42,1646250,0.0,1.0
2020-07-07,16.71,17.35,16.56,17.0,1671371,16.71,17.35,16.56,17.0,1671371,0.0,1.0
2020-07-08,17.94,18.62,16.51,17.09,4634466,17.94,18.62,16.51,17.09,4634466,0.0,1.0
2020-07-09,17.55,18.55,16.9,18.25,2017939,17.55,18.55,16.9,18.25,2017939,0.0,1.0
2020-07-10,17.58,18.98,17.05,17.53,2875519,17.58,18.98,17.05,17.53,2875519,0.0,1.0
2020-07-13,16.89,18.11,16.84,18.0,1701817,16.89,18.11,16.84,18.0,1701817,0.0,1.0
2020-07-14,17.16,17.42,16.17,17.0,1389623,17.16,17.42,16.17,17.0,1389623,0.0,1.0
2020-07-15,17.03,17.2,16.38,16.6,1504178,17.03,17.2,16.38,16.6,1504178,0.0,1.0
2020-07-16,19.37,20.6,16.91,17.27,11996822,19.37,20.6,16.91,17.27,11996822,0.0,1.0
2020-07-17,20.57,21.58,19.02,19.05,8795330,20.57,21.58,19.02,19.05,8795330,0.0,1.0
2020-07-20,21.6,22.87,19.26,21.0,4316121,21.6,22.87,19.26,21.0,4316121,0.0,1.0
2020-07-21,21.18,22.27,20.11,20.99,3227357,21.18,22.27,20.11,20.99,3227357,0.0,1.0
2020-07-22,23.41,24.2,21.1,21.31,6665246,23.41,24.2,21.1,21.31,6665246,0.0,1.0
2020-07-23,22.5,24.3,21.49,23.4,4178073,22.5,24.3,21.49,23.4,4178073,0.0,1.0
2020-07-24,21.75,22.6699,21.4,22.05,1637823,21.75,22.6699,21.4,22.05,1637823,0.0,1.0
2020-07-27,23.12,23.5,21.86,22.0,2169568,23.12,23.5,21.86,22.0,2169568,0.0,1.0
2020-07-28,22.62,24.1,22.23,23.19,1664494,22.62,24.1,22.23,23.19,1664494,0.0,1.0
2020-07-29,22.94,25.55,22.55,22.75,5323078,22.94,25.55,22.55,22.75,5323078,0.0,1.0
2020-07-30,22.48,22.9499,21.71,22.65,1765922,22.48,22.9499,21.71,22.65,1765922,0.0,1.0
2020-07-31,21.77,23.1792,21.25,22.89,1618419,21.77,23.1792,21.25,22.89,1618419,0.0,1.0
2020-08-03,24.86,24.98,21.9,22.3,3103078,24.86,24.98,21.9,22.3,3103078,0.0,1.0
2020-08-04,20.05,23.78,20.0,23.18,6025970,20.05,23.78,20.0,23.18,6025970,0.0,1.0
2020-08-05,18.62,21.0,18.1,20.49,3665918,18.62,21.0,18.1,20.49,3665918,0.0,1.0
2020-08-06,17.85,18.68,17.56,18.01,1781339,17.85,18.68,17.56,18.01,1781339,0.0,1.0
2020-08-07,18.24,19.48,17.98,18.12,2030925,18.24,19.48,17.98,18.12,2030925,0.0,1.0
2020-08-10,17.86,18.8462,17.51,18.42,1168861,17.86,18.8462,17.51,18.42,1168861,0.0,1.0
2020-08-11,16.53,17.25,16.01,17.25,1949601,16.53,17.25,16.01,17.25,1949601,0.0,1.0
2020-08-12,16.48,16.85,16.22,16.68,829081,16.48,16.85,16.22,16.68,829081,0.0,1.0
2020-08-13,17.63,17.9373,16.52,17.3,1869139,17.63,17.9373,16.52,17.3,1869139,0.0,1.0
2020-08-14,17.04,17.78,16.51,17.55,958494,17.04,17.78,16.51,17.55,958494,0.0,1.0
2020-08-17,16.05,16.79,16.05,16.6,868659,16.05,16.79,16.05,16.6,868659,0.0,1.0
2020-08-18,16.48,16.7,15.61,15.99,1109927,16.48,16.7,15.61,15.99,1109927,0.0,1.0
2020-08-19,16.85,16.9,16.1,16.27,958643,16.85,16.9,16.1,16.27,958643,0.0,1.0
2020-08-20,16.72,16.9,16.17,16.74,630756,16.72,16.9,16.17,16.74,630756,0.0,1.0
2020-08-21,15.91,16.53,15.66,16.41,729260,15.91,16.53,15.66,16.41,729260,0.0,1.0
2020-08-24,14.97,16.0,14.26,16.0,1569446,14.97,16.0,14.26,16.0,1569446,0.0,1.0
2020-08-25,14.86,14.925,14.27,14.37,847816,14.86,14.925,14.27,14.37,847816,0.0,1.0
2020-08-26,15.39,15.6,14.8,14.99,870575,15.39,15.6,14.8,14.99,870575,0.0,1.0
2020-08-27,15.59,15.59,14.8615,15.1,879840,15.59,15.59,14.8615,15.1,879840,0.0,1.0
2020-08-28,14.69,15.59,14.635,15.35,604123,14.69,15.59,14.635,15.35,604123,0.0,1.0
2020-08-31,14.03,14.8197,13.77,14.8,1287642,14.03,14.8197,13.77,14.8,1287642,0.0,1.0
2020-09-01,13.59,14.2,13.24,14.0,955378,13.59,14.2,13.24,14.0,955378,0.0,1.0
2020-09-02,13.43,13.84,12.75,13.55,1189730,13.43,13.84,12.75,13.55,1189730,0.0,1.0
2020-09-03,13.15,13.54,12.76,13.48,1289379,13.15,13.54,12.76,13.48,1289379,0.0,1.0
2020-09-04,12.66,13.3,11.88,13.25,1502981,12.66,13.3,11.88,13.25,1502981,0.0,1.0
2020-09-08,13.13,13.75,12.11,12.4,1698311,13.13,13.75,12.11,12.4,1698311,0.0,1.0
2020-09-09,12.79,13.32,12.52,13.27,1251509,12.79,13.32,12.52,13.27,1251509,0.0,1.0
2020-09-10,12.98,13.29,12.5618,12.8,1157707,12.98,13.29,12.5618,12.8,1157707,0.0,1.0
2020-09-11,14.05,14.65,12.93,12.95,1879119,14.05,14.65,12.93,12.95,1879119,0.0,1.0
2020-09-14,14.55,14.84,14.05,14.81,713497,14.55,14.84,14.05,14.81,713497,0.0,1.0
2020-09-15,14.47,14.82,14.26,14.8,505229,14.47,14.82,14.26,14.8,505229,0.0,1.0
2020-09-16,14.07,14.75,13.93,14.35,1368899,14.07,14.75,13.93,14.35,1368899,0.0,1.0
2020-09-17,14.08,14.22,13.56,13.85,667681,14.08,14.22,13.56,13.85,667681,0.0,1.0
2020-09-18,14.17,14.65,14.09,14.28,941501,14.17,14.65,14.09,14.28,941501,0.0,1.0
2020-09-21,13.8,14.64,13.33,14.5,879573,13.8,14.64,13.33,14.5,879573,0.0,1.0
2020-09-22,15.52,15.95,14.14,14.49,2883575,15.52,15.95,14.14,14.49,2883575,0.0,1.0
2020-09-23,13.96,15.6886,13.75,15.67,1365318,13.96,15.6886,13.75,15.67,1365318,0.0,1.0
2020-09-24,13.64,14.5,13.56,14.31,833388,13.64,14.5,13.56,14.31,833388,0.0,1.0
2020-09-25,14.17,14.38,13.74,13.8,634312,14.17,14.38,13.74,13.8,634312,0.0,1.0
2020-09-28,14.12,14.3846,13.71,14.3,728786,14.12,14.3846,13.71,14.3,728786,0.0,1.0
2020-09-29,14.78,15.03,13.78,13.78,1136985,14.78,15.03,13.78,13.78,1136985,0.0,1.0
2020-09-30,14.78,15.25,14.52,14.52,852316,14.78,15.25,14.52,14.52,852316,0.0,1.0
2020-10-01,15.27,15.35,14.78,14.89,671738,15.27,15.35,14.78,14.89,671738,0.0,1.0
2020-10-02,16.03,16.73,15.62,16.5,2575057,16.03,16.73,15.62,16.5,2575057,0.0,1.0
2020-10-05,16.39,17.08,16.03,16.03,1417948,16.39,17.08,16.03,16.03,1417948,0.0,1.0
2020-10-06,15.49,16.9,15.4,16.85,898531,15.49,16.9,15.4,16.85,898531,0.0,1.0
2020-10-07,15.82,15.99,15.4604,15.85,710846,15.82,15.99,15.4604,15.85,710846,0.0,1.0
2020-10-08,15.47,15.95,15.31,15.95,652627,15.47,15.95,15.31,15.95,652627,0.0,1.0
2020-10-09,15.09,15.77,15.08,15.77,713187,15.09,15.77,15.08,15.77,713187,0.0,1.0
2020-10-12,14.68,15.48,14.68,15.4,893398,14.68,15.48,14.68,15.4,893398,0.0,1.0
2020-10-13,14.85,15.2,14.6,14.6,876297,14.85,15.2,14.6,14.6,876297,0.0,1.0
2020-10-14,14.5,15.25,14.45,15.25,750921,14.5,15.25,14.45,15.25,750921,0.0,1.0
2020-10-15,14.35,14.75,14.03,14.7,871757,14.35,14.75,14.03,14.7,871757,0.0,1.0
2020-10-16,14.57,14.7108,14.12,14.6,896914,14.57,14.7108,14.12,14.6,896914,0.0,1.0
2020-10-19,15.52,16.36,14.75,14.85,2330602,15.52,16.36,14.75,14.85,2330602,0.0,1.0
2020-10-20,15.61,16.0,15.11,15.99,989379,15.61,16.0,15.11,15.99,989379,0.0,1.0
2020-10-21,14.92,15.9,14.92,15.78,682454,14.92,15.9,14.92,15.78,682454,0.0,1.0
2020-10-22,14.67,15.18,14.15,15.05,869599,14.67,15.18,14.15,15.05,869599,0.0,1.0
2020-10-23,15.02,15.14,14.5,14.5,510101,15.02,15.14,14.5,14.5,510101,0.0,1.0
2020-10-26,14.6,16.06,14.52,15.35,1543991,14.6,16.06,14.52,15.35,1543991,0.0,1.0
2020-10-27,14.35,14.9561,14.15,14.85,1022554,14.35,14.9561,14.15,14.85,1022554,0.0,1.0
2020-10-28,15.05,15.44,14.08,14.42,1913387,15.05,15.44,14.08,14.42,1913387,0.0,1.0
2020-10-29,15.31,15.8,15.07,15.32,1017324,15.31,15.8,15.07,15.32,1017324,0.0,1.0
2020-10-30,14.19,15.3863,14.12,15.31,1335121,14.19,15.3863,14.12,15.31,1335121,0.0,1.0
2020-11-02,15.26,15.5,14.22,14.3,2139442,15.26,15.5,14.22,14.3,2139442,0.0,1.0
2020-11-03,14.92,15.5295,14.74,15.45,1297396,14.92,15.5295,14.74,15.45,1297396,0.0,1.0
2020-11-04,14.66,15.26,14.5,15.14,1305845,14.66,15.26,14.5,15.14,1305845,0.0,1.0
2020-11-05,15.48,15.97,14.41,15.44,2948814,15.48,15.97,14.41,15.44,2948814,0.0,1.0
2020-11-06,15.1,15.49,14.8,15.16,1091254,15.1,15.49,14.8,15.16,1091254,0.0,1.0
2020-11-09,11.5,13.2,10.54,12.77,3972640,11.5,13.2,10.54,12.77,3972640,0.0,1.0
2020-11-10,11.39,12.29,11.1,12.17,1294217,11.39,12.29,11.1,12.17,1294217,0.0,1.0
2020-11-11,12.89,12.95,11.66,11.81,2201367,12.89,12.95,11.66,11.81,2201367,0.0,1.0
2020-11-12,13.87,14.29,12.38,12.71,2907236,13.87,14.29,12.38,12.71,2907236,0.0,1.0
2020-11-13,13.41,14.08,13.15,13.88,1372084,13.41,14.08,13.15,13.88,1372084,0.0,1.0
2020-11-16,12.89,13.0,11.9,12.56,2143747,12.89,13.0,11.9,12.56,2143747,0.0,1.0
2020-11-17,12.63,12.91,12.36,12.73,586738,12.63,12.91,12.36,12.73,586738,0.0,1.0
2020-11-18,12.33,12.59,11.96,12.5,1628758,12.33,12.59,11.96,12.5,1628758,0.0,1.0
2020-11-19,12.45,12.64,12.1575,12.36,1126872,12.45,12.64,12.1575,12.36,1126872,0.0,1.0
2020-11-20,12.66,13.2389,12.55,12.74,1596129,12.66,13.2389,12.55,12.74,1596129,0.0,1.0
2020-11-23,12.44,12.64,11.91,12.6,1458752,12.44,12.64,11.91,12.6,1458752,0.0,1.0
2020-11-24,11.77,12.15,11.66,12.05,1278241,11.77,12.15,11.66,12.05,1278241,0.0,1.0
2020-11-25,12.18,12.235,11.75,11.82,747168,12.18,12.235,11.75,11.82,747168,0.0,1.0
2020-11-27,11.98,12.34,11.85,12.33,559278,11.98,12.34,11.85,12.33,559278,0.0,1.0
2020-11-30,12.64,13.0,11.91,12.0,1528415,12.64,13.0,11.91,12.0,1528415,0.0,1.0
2020-12-01,12.6,12.615,12.12,12.56,741674,12.6,12.615,12.12,12.56,741674,0.0,1.0
2020-12-02,12.37,12.54,12.09,12.41,823858,12.37,12.54,12.09,12.41,823858,0.0,1.0
2020-12-03,12.31,12.48,12.1501,12.28,585857,12.31,12.48,12.1501,12.28,585857,0.0,1.0
2020-12-04,12.75,13.16,12.34,12.49,1988804,12.75,13.16,12.34,12.49,1988804,0.0,1.0
2020-12-07,12.6,12.99,12.17,12.8,695618,12.6,12.99,12.17,12.8,695618,0.0,1.0
2020-12-08,12.99,13.5,12.22,12.5,2484744,12.99,13.5,12.22,12.5,2484744,0.0,1.0
2020-12-09,12.35,13.08,12.03,13.05,1529524,12.35,13.08,12.03,13.05,1529524,0.0,1.0
2020-12-10,12.29,12.42,12.07,12.2,591273,12.29,12.42,12.07,12.2,591273,0.0,1.0
2020-12-11,12.1,12.54,12.1,12.3,603371,12.1,12.54,12.1,12.3,603371,0.0,1.0
2020-12-14,12.12,12.2,11.7,12.01,849549,12.12,12.2,11.7,12.01,849549,0.0,1.0
2020-12-15,12.33,12.35,11.85,11.98,557144,12.33,12.35,11.85,11.98,557144,0.0,1.0
2020-12-16,12.0,12.53,11.91,12.22,612395,12.0,12.53,11.91,12.22,612395,0.0,1.0
2020-12-17,12.02,12.23,11.94,12.03,529691,12.02,12.23,11.94,12.03,529691,0.0,1.0
2020-12-18,12.47,12.47,11.93,12.13,989855,12.47,12.47,11.93,12.13,989855,0.0,1.0
2020-12-21,12.45,12.8,12.28,12.8,848014,12.45,12.8,12.28,12.8,848014,0.0,1.0
2020-12-22,12.6,12.66,12.22,12.42,775209,12.6,12.66,12.22,12.42,775209,0.0,1.0
2020-12-23,12.62,12.88,12.41,12.68,615445,12.62,12.88,12.41,12.68,615445,0.0,1.0
2020-12-24,12.25,12.65,12.12,12.51,510482,12.25,12.65,12.12,12.51,510482,0.0,1.0
2020-12-28,12.05,12.3084,11.8,12.16,809987,12.05,12.3084,11.8,12.16,809987,0.0,1.0
2020-12-29,11.41,12.03,11.22,12.03,1520923,11.41,12.03,11.22,12.03,1520923,0.0,1.0
2020-12-30,11.29,11.73,11.23,11.36,740671,11.29,11.73,11.23,11.36,740671,0.0,1.0
2020-12-31,11.15,11.39,10.8,11.38,1150847,11.15,11.39,10.8,11.38,1150847,0.0,1.0
2021-01-04,11.7,11.71,11.18,11.21,835874,11.7,11.71,11.18,11.21,835874,0.0,1.0
2021-01-05,12.12,12.2399,11.43,11.7,853329,12.12,12.2399,11.43,11.7,853329,0.0,1.0
2021-01-06,11.97,12.2,11.57,12.17,973702,11.97,12.2,11.57,12.17,973702,0.0,1.0
2021-01-07,12.15,12.25,11.76,11.98,487204,12.15,12.25,11.76,11.98,487204,0.0,1.0
2021-01-08,11.91,12.25,11.76,12.06,680272,11.91,12.25,11.76,12.06,680272,0.0,1.0
2021-01-11,11.63,11.97,11.61,11.8,382305,11.63,11.97,11.61,11.8,382305,0.0,1.0
2021-01-12,12.05,13.09,11.65,11.75,2310337,12.05,13.09,11.65,11.75,2310337,0.0,1.0
2021-01-13,12.34,12.66,11.92,12.1,828668,12.34,12.66,11.92,12.1,828668,0.0,1.0
2021-01-14,12.96,13.23,12.34,12.34,1119999,12.96,13.23,12.34,12.34,1119999,0.0,1.0
2021-01-15,12.5,13.24,12.27,13.24,1009098,12.5,13.24,12.27,13.24,1009098,0.0,1.0
2021-01-19,12.86,12.8999,12.51,12.84,573484,12.86,12.8999,12.51,12.84,573484,0.0,1.0
2021-01-20,12.75,13.19,12.38,12.95,1191805,12.75,13.19,12.38,12.95,1191805,0.0,1.0
2021-01-21,14.04,14.31,12.88,13.21,2938381,14.04,14.31,12.88,13.21,2938381,0.0,1.0
2021-01-22,13.31,14.64,13.0,14.6,2756902,13.31,14.64,13.0,14.6,2756902,0.0,1.0
2021-01-25,13.92,14.18,13.0,13.5,1701262,13.92,14.18,13.0,13.5,1701262,0.0,1.0
2021-01-26,13.7,13.99,13.17,13.97,1229182,13.7,13.99,13.17,13.97,1229182,0.0,1.0
2021-01-27,15.0,16.16,13.4,13.74,3421149,15.0,16.16,13.4,13.74,3421149,0.0,1.0
2021-01-28,14.11,16.3,13.95,16.3,1958123,14.11,16.3,13.95,16.3,1958123,0.0,1.0
2021-01-29,14.28,14.74,13.65,14.45,1123596,14.28,14.74,13.65,14.45,1123596,0.0,1.0
2021-02-01,14.85,14.8923,13.8938,14.51,1014889,14.85,14.8923,13.8938,14.51,1014889,0.0,1.0
2021-02-02,14.51,15.4699,14.39,14.86,1428734,14.51,15.4699,14.39,14.86,1428734,0.0,1.0
2021-02-03,16.96,16.96,14.5,14.5,2506379,16.96,16.96,14.5,14.5,2506379,0.0,1.0
2021-02-04,16.47,16.96,16.25,16.7,837420,16.47,16.96,16.25,16.7,837420,0.0,1.0
2021-02-05,16.49,17.27,15.91,16.62,942867,16.49,17.27,15.91,16.62,942867,0.0,1.0
2021-02-08,16.9,16.9496,16.4,16.85,591983,16.9,16.9496,16.4,16.85,591983,0.0,1.0
2021-02-09,19.54,19.9266,17.04,17.14,2257616,19.54,19.9266,17.04,17.14,2257616,0.0,1.0
2021-02-10,18.96,20.54,17.1156,19.75,2122134,18.96,20.54,17.1156,19.75,2122134,0.0,1.0
2021-02-11,19.32,19.4,18.3001,18.79,861606,19.32,19.4,18.3001,18.79,861606,0.0,1.0
2021-02-12,17.96,18.9051,17.85,18.14,789931,17.96,18.9051,17.85,18.14,789931,0.0,1.0
2021-02-16,16.9,18.2,16.63,18.12,1635446,16.9,18.2,16.63,18.12,1635446,0.0,1.0
2021-02-17,16.47,17.4743,16.06,16.85,803195,16.47,17.4743,16.06,16.85,803195,0.0,1.0
2021-02-18,15.88,16.52,15.4,16.5,652240,15.88,16.52,15.4,16.5,652240,0.0,1.0
2021-02-19,15.5,16.06,15.38,16.06,699539,15.5,16.06,15.38,16.06,699539,0.0,1.0
2021-02-22,15.07,15.87,14.88,15.69,649815,15.07,15.87,14.88,15.69,649815,0.0,1.0
2021-02-23,14.15,14.9,13.76,14.85,702861,14.15,14.9,13.76,14.85,702861,0.0,1.0
2021-02-24,15.39,15.39,14.15,14.33,884881,15.39,15.39,14.15,14.33,884881,0.0,1.0
2021-02-25,14.37,15.64,14.29,15.5,623996,14.37,15.64,14.29,15.5,623996,0.0,1.0
2021-02-26,13.98,14.8299,13.36,14.5,637675,13.98,14.8299,13.36,14.5,637675,0.0,1.0
2021-03-01,14.6,14.84,14.0322,14.26,534503,14.6,14.84,14.0322,14.26,534503,0.0,1.0
2021-03-02,14.33,14.89,14.13,14.55,415514,14.33,14.89,14.13,14.55,415514,0.0,1.0
2021-03-03,12.92,14.22,12.7,14.12,1265165,12.92,14.22,12.7,14.12,1265165,0.0,1.0
2021-03-04,12.44,13.2,12.02,13.2,604283,12.44,13.2,12.02,13.2,604283,0.0,1.0
2021-03-05,12.45,12.518,11.15,12.3,1009431,12.45,12.518,11.15,12.3,1009431,0.0,1.0
2021-03-08,12.15,12.83,12.065,12.4,477577,12.15,12.83,12.065,12.4,477577,0.0,1.0
2021-03-09,10.7,11.01,9.63,11.01,3275293,10.7,11.01,9.63,11.01,3275293,0.0,1.0
2021-03-10,10.18,10.6,9.95,10.4,1564860,10.18,10.6,9.95,10.4,1564860,0.0,1.0
2021-03-11,10.43,10.54,9.9,10.17,1159668,10.43,10.54,9.9,10.17,1159668,0.0,1.0
2021-03-12,10.4,10.6,10.18,10.36,463136,10.4,10.6,10.18,10.36,463136,0.0,1.0
2021-03-15,11.17,11.3399,10.54,10.59,792751,11.17,11.3399,10.54,10.59,792751,0.0,1.0
2021-03-16,10.76,11.57,10.68,11.5,637654,10.76,11.57,10.68,11.5,637654,0.0,1.0
2021-03-17,10.63,10.92,10.35,10.7,496002,10.63,10.92,10.35,10.7,496002,0.0,1.0
2021-03-18,11.08,11.28,10.57,10.72,520489,11.08,11.28,10.57,10.72,520489,0.0,1.0
2021-03-19,10.75,11.43,10.74,11.27,712567,10.75,11.43,10.74,11.27,712567,0.0,1.0
2021-03-22,10.52,10.85,10.45,10.55,468041,10.52,10.85,10.45,10.55,468041,0.0,1.0
2021-03-23,10.06,10.565,10.06,10.52,353715,10.06,10.565,10.06,10.52,353715,0.0,1.0
2021-03-24,10.08,10.55,9.9001,10.05,696697,10.08,10.55,9.9001,10.05,696697,0.0,1.0
2021-03-25,9.8,10.15,9.63,9.95,554887,9.8,10.15,9.63,9.95,554887,0.0,1.0
2021-03-26,9.64,9.95,9.36,9.95,458528,9.64,9.95,9.36,9.95,458528,0.0,1.0
2021-03-29,9.4,9.79,9.22,9.79,853673,9.4,9.79,9.22,9.79,853673,0.0,1.0
2021-03-30,9.48,9.63,9.13,9.3,288859,9.48,9.63,9.13,9.3,288859,0.0,1.0
2021-03-31,9.76,10.09,9.46,9.55,399690,9.76,10.09,9.46,9.55,399690,0.0,1.0
2021-04-01,9.83,10.0,9.64,9.81,371961,9.83,10.0,9.64,9.81,371961,0.0,1.0
2021-04-05,9.66,9.85,9.53,9.75,298066,9.66,9.85,9.53,9.75,298066,0.0,1.0
2021-04-06,9.88,10.11,9.67,9.77,466483,9.88,10.11,9.67,9.77,466483,0.0,1.0
2021-04-07,9.48,9.95,9.39,9.95,348627,9.48,9.95,9.39,9.95,348627,0.0,1.0
2021-04-08,9.6,9.85,9.52,9.57,248758,9.6,9.85,9.52,9.57,248758,0.0,1.0
2021-04-09,9.46,9.6858,9.28,9.68,372404,9.46,9.6858,9.28,9.68,372404,0.0,1.0
2021-04-12,9.33,9.62,9.18,9.61,286790,9.33,9.62,9.18,9.61,286790,0.0,1.0
2021-04-13,9.6,9.7,9.27,9.27,258273,9.6,9.7,9.27,9.27,258273,0.0,1.0
2021-04-14,9.48,9.61,9.39,9.6,236143,9.48,9.61,9.39,9.6,236143,0.0,1.0
2021-04-15,9.49,9.6,9.39,9.45,248343,9.49,9.6,9.39,9.45,248343,0.0,1.0
2021-04-16,9.76,9.88,9.29,9.43,330132,9.76,9.88,9.29,9.43,330132,0.0,1.0
2021-04-19,9.57,9.76,9.32,9.61,346600,9.57,9.76,9.32,9.61,346600,0.0,1.0
2021-04-20,9.57,9.71,9.3501,9.62,281693,9.57,9.71,9.3501,9.62,281693,0.0,1.0
2021-04-21,9.9,10.0,9.44,9.51,324525,9.9,10.0,9.44,9.51,324525,0.0,1.0
2021-04-22,10.04,10.19,9.7608,9.97,364662,10.04,10.19,9.7608,9.97,364662,0.0,1.0
2021-04-23,10.15,10.24,10.03,10.24,250313,10.15,10.24,10.03,10.24,250313,0.0,1.0
2021-04-26,10.4,10.43,9.99,10.15,245492,10.4,10.43,9.99,10.15,245492,0.0,1.0
2021-04-27,9.52,10.49,9.47,10.38,766062,9.52,10.49,9.47,10.38,766062,0.0,1.0
2021-04-28,9.41,9.59,9.3601,9.5,324664,9.41,9.59,9.3601,9.5,324664,0.0,1.0
2021-04-29,9.34,9.51,9.27,9.42,319419,9.34,9.51,9.27,9.42,319419,0.0,1.0
2021-04-30,8.96,9.35,8.81,9.3,913698,8.96,9.35,8.81,9.3,913698,0.0,1.0
2021-05-03,8.87,9.01,8.7,8.99,329307,8.87,9.01,8.7,8.99,329307,0.0,1.0
2021-05-04,8.68,8.82,8.42,8.82,371576,8.68,8.82,8.42,8.82,371576,0.0,1.0
2021-05-05,8.62,8.82,8.47,8.47,174100,8.62,8.82,8.47,8.47,174100,0.0,1.0
2021-05-06,7.89,8.4,7.67,8.35,643587,7.89,8.4,7.67,8.35,643587,0.0,1.0
2021-05-07,8.6,8.77,7.79,7.94,347974,8.6,8.77,7.79,7.94,347974,0.0,1.0
2021-05-10,8.65,8.84,8.27,8.73,294899,8.65,8.84,8.27,8.73,294899,0.0,1.0
2021-05-11,8.69,8.83,8.3,8.34,178608,8.69,8.83,8.3,8.34,178608,0.0,1.0
2021-05-12,8.5,8.8,8.46,8.76,176725,8.5,8.8,8.46,8.76,176725,0.0,1.0
2021-05-13,8.0,8.5599,7.88,8.45,445250,8.0,8.5599,7.88,8.45,445250,0.0,1.0
2021-05-14,8.18,8.29,7.7,8.0,240993,8.18,8.29,7.7,8.0,240993,0.0,1.0
2021-05-17,8.18,8.38,8.07,8.2,248283,8.18,8.38,8.07,8.2,248283,0.0,1.0
2021-05-18,8.32,8.36,8.05,8.13,216393,8.32,8.36,8.05,8.13,216393,0.0,1.0
2021-05-19,8.3,8.44,8.1,8.22,134411,8.3,8.44,8.1,8.22,134411,0.0,1.0
2021-05-20,8.36,8.5999,8.18,8.3,220553,8.36,8.5999,8.18,8.3,220553,0.0,1.0
2021-05-21,8.5,8.62,8.3901,8.46,166740,8.5,8.62,8.3901,8.46,166740,0.0,1.0
2021-05-24,8.32,8.59,8.25,8.59,131077,8.32,8.59,8.25,8.59,131077,0.0,1.0
2021-05-25,8.17,8.4348,8.15,8.32,133443,8.17,8.4348,8.15,8.32,133443,0.0,1.0
2021-05-26,8.27,8.32,8.13,8.17,133259,8.27,8.32,8.13,8.17,133259,0.0,1.0
2021-05-27,8.34,8.44,8.27,8.32,155652,8.34,8.44,8.27,8.32,155652,0.0,1.0
2021-05-28,8.24,8.44,8.2,8.28,93412,8.24,8.44,8.2,8.28,93412,0.0,1.0
2021-06-01,7.85,8.3019,7.635,8.24,494453,7.85,8.3019,7.635,8.24,494453,0.0,1.0
2021-06-02,7.98,8.05,7.74,7.81,329906,7.98,8.05,7.74,7.81,329906,0.0,1.0
2021-06-03,8.02,8.03,7.8195,7.89,183650,8.02,8.03,7.8195,7.89,183650,0.0,1.0
2021-06-04,7.99,8.175,7.87,8.13,180250,7.99,8.175,7.87,8.13,180250,0.0,1.0
2021-06-07,8.21,8.22,8.0,8.0,203064,8.21,8.22,8.0,8.0,203064,0.0,1.0
2021-06-08,8.36,8.5,8.22,8.23,178064,8.36,8.5,8.22,8.23,178064,0.0,1.0
2021-06-09,8.46,8.81,8.31,8.32,336556,8.46,8.81,8.31,8.32,336556,0.0,1.0
2021-06-10,8.3,8.6,8.25,8.39,185104,8.3,8.6,8.25,8.39,185104,0.0,1.0
2021-06-11,8.23,8.4,8.17,8.23,120767,8.23,8.4,8.17,8.23,120767,0.0,1.0
2021-06-14,8.46,8.46,8.15,8.17,173764,8.46,8.46,8.15,8.17,173764,0.0,1.0
2021-06-15,7.98,8.47,7.91,8.47,263689,7.98,8.47,7.91,8.47,263689,0.0,1.0
2021-06-16,8.03,8.21,7.9,8.06,227118,8.03,8.21,7.9,8.06,227118,0.0,1.0
2021-06-17,7.84,8.04,7.81,7.97,256117,7.84,8.04,7.81,7.97,256117,0.0,1.0
2021-06-18,7.64,7.88,7.63,7.8,313078,7.64,7.88,7.63,7.8,313078,0.0,1.0
2021-06-21,7.71,7.94,7.675,7.74,256133,7.71,7.94,7.675,7.74,256133,0.0,1.0
2021-06-22,7.84,7.9,7.57,7.69,203121,7.84,7.9,7.57,7.69,203121,0.0,1.0
2021-06-23,7.92,7.92,7.71,7.78,192881,7.92,7.92,7.71,7.78,192881,0.0,1.0
2021-06-24,8.25,8.27,7.83,7.83,260144,8.25,8.27,7.83,7.83,260144,0.0,1.0
2021-06-25,8.38,8.47,8.22,8.22,1677221,8.38,8.47,8.22,8.22,1677221,0.0,1.0
2021-06-28,8.71,8.9699,8.46,8.5,415846,8.71,8.9699,8.46,8.5,415846,0.0,1.0
2021-06-29,8.6,8.88,8.4,8.71,181971,8.6,8.88,8.4,8.71,181971,0.0,1.0
2021-06-30,8.57,8.7008,8.375,8.7,163350,8.57,8.7008,8.375,8.7,163350,0.0,1.0
2021-07-01,8.52,8.69,8.41,8.6,137392,8.52,8.69,8.41,8.6,137392,0.0,1.0
2021-07-02,8.2,8.5,8.13,8.5,141844,8.2,8.5,8.13,8.5,141844,0.0,1.0
2021-07-06,8.31,8.34,8.11,8.13,138243,8.31,8.34,8.11,8.13,138243,0.0,1.0
2021-07-07,7.27,8.28,7.26,8.16,679277,7.27,8.28,7.26,8.16,679277,0.0,1.0
2021-07-08,7.23,8.4,7.22,7.22,1109455,7.23,8.4,7.22,7.22,1109455,0.0,1.0
2021-07-09,7.29,7.5,7.23,7.32,457213,7.29,7.5,7.23,7.32,457213,0.0,1.0
2021-07-12,7.08,7.3497,6.97,7.26,444808,7.08,7.3497,6.97,7.26,444808,0.0,1.0
2021-07-13,7.57,7.98,7.04,7.14,2111551,7.57,7.98,7.04,7.14,2111551,0.0,1.0
2021-07-14,6.99,7.59,6.99,7.57,687911,6.99,7.59,6.99,7.57,687911,0.0,1.0
2021-07-15,7.09,7.25,7.02,7.05,371433,7.09,7.25,7.02,7.05,371433,0.0,1.0
2021-07-16,7.79,7.8299,7.101,7.3,965867,7.79,7.8299,7.101,7.3,965867,0.0,1.0
2021-07-19,9.92,10.2,7.9,8.2,18804915,9.92,10.2,7.9,8.2,18804915,0.0,1.0
2021-07-20,8.32,9.93,8.03,9.43,5192769,8.32,9.93,8.03,9.43,5192769,0.0,1.0
2021-07-21,8.54,9.03,8.2282,8.41,1496769,8.54,9.03,8.2282,8.41,1496769,0.0,1.0
2021-07-22,9.06,9.4,8.23,8.79,2935563,9.06,9.4,8.23,8.79,2935563,0.0,1.0
2021-07-23,9.88,10.4,8.81,9.11,5073750,9.88,10.4,8.81,9.11,5073750,0.0,1.0
2021-07-26,9.39,10.28,9.05,9.8,2311743,9.39,10.28,9.05,9.8,2311743,0.0,1.0
2021-07-27,9.7,11.5,9.08,9.51,17997726,9.7,11.5,9.08,9.51,17997726,0.0,1.0
2021-07-28,9.58,9.9935,9.19,9.45,2455292,9.58,9.9935,9.19,9.45,2455292,0.0,1.0
2021-07-29,10.41,10.87,9.4641,9.67,3755593,10.41,10.87,9.4641,9.67,3755593,0.0,1.0
2021-07-30,12.01,12.35,10.55,10.85,11963463,12.01,12.35,10.55,10.85,11963463,0.0,1.0
2021-08-02,10.86,11.56,10.14,11.38,7120599,10.86,11.56,10.14,11.38,7120599,0.0,1.0
2021-08-03,10.27,11.6922,10.1501,11.03,3975508,10.27,11.6922,10.1501,11.03,3975508,0.0,1.0
2021-08-04,8.58,10.15,7.9,10.11,5565987,8.58,10.15,7.9,10.11,5565987,0.0,1.0
2021-08-05,8.52,8.7899,8.21,8.42,1051882,8.52,8.7899,8.21,8.42,1051882,0.0,1.0
2021-08-06,8.8,9.14,8.43,8.5,1754722,8.8,9.14,8.43,8.5,1754722,0.0,1.0
2021-08-09,9.13,9.47,8.73,8.94,2281995,9.13,9.47,8.73,8.94,2281995,0.0,1.0
2021-08-10,8.96,9.77,8.837,9.47,2534706,8.96,9.77,8.837,9.47,2534706,0.0,1.0
2021-08-11,9.46,9.5799,8.51,8.98,1574564,9.46,9.5799,8.51,8.98,1574564,0.0,1.0
2021-08-12,9.25,9.5,9.1131,9.44,850709,9.25,9.5,9.1131,9.44,850709,0.0,1.0
2021-08-13,8.68,9.23,8.61,9.2,917890,8.68,9.23,8.61,9.2,917890,0.0,1.0
2021-08-16,8.33,8.6399,8.12,8.62,858870,8.33,8.6399,8.12,8.62,858870,0.0,1.0
2021-08-17,8.17,8.4099,8.03,8.22,1487912,8.17,8.4099,8.03,8.22,1487912,0.0,1.0
2021-08-18,7.92,8.54,7.9,8.2,1207254,7.92,8.54,7.9,8.2,1207254,0.0,1.0
2021-08-19,7.85,8.19,7.8,8.19,678719,7.85,8.19,7.8,8.19,678719,0.0,1.0
2021-08-20,7.89,8.08,7.78,7.8,703586,7.89,8.08,7.78,7.8,703586,0.0,1.0
2021-08-23,7.98,8.05,7.6501,7.89,854312,7.98,8.05,7.6501,7.89,854312,0.0,1.0
2021-08-24,8.01,8.18,7.95,7.98,575113,8.01,8.18,7.95,7.98,575113,0.0,1.0
2021-08-25,8.33,8.41,7.9,8.0,409632,8.33,8.41,7.9,8.0,409632,0.0,1.0
2021-08-26,8.22,8.39,8.04,8.3,386961,8.22,8.39,8.04,8.3,386961,0.0,1.0
2021-08-27,8.15,8.36,8.055,8.19,966220,8.15,8.36,8.055,8.19,966220,0.0,1.0
2021-08-30,8.23,8.355,8.0938,8.13,470908,8.23,8.355,8.0938,8.13,470908,0.0,1.0
2021-08-31,8.08,8.34,8.01,8.18,465828,8.08,8.34,8.01,8.18,465828,0.0,1.0
2021-09-01,8.1,8.19,7.85,8.03,450737,8.1,8.19,7.85,8.03,450737,0.0,1.0
2021-09-02,8.07,8.25,8.0404,8.08,275355,8.07,8.25,8.0404,8.08,275355,0.0,1.0
2021-09-03,7.82,8.14,7.71,8.14,406254,7.82,8.14,7.71,8.14,406254,0.0,1.0
2021-09-07,7.79,8.0786,7.75,7.77,657955,7.79,8.0786,7.75,7.77,657955,0.0,1.0
2021-09-08,7.89,8.09,7.63,7.77,586012,7.89,8.09,7.63,7.77,586012,0.0,1.0
2021-09-09,8.01,8.14,7.81,7.9,468144,8.01,8.14,7.81,7.9,468144,0.0,1.0
2021-09-10,7.93,8.03,7.91,7.91,256327,7.93,8.03,7.91,7.91,256327,0.0,1.0
2021-09-13,7.8,7.85,7.55,7.81,355719,7.8,7.85,7.55,7.81,355719,0.0,1.0
2021-09-14,7.46,7.854,7.45,7.75,613235,7.46,7.854,7.45,7.75,613235,0.0,1.0
2021-09-15,7.41,7.8,7.3,7.5,1468175,7.41,7.8,7.3,7.5,1468175,0.0,1.0
2021-09-16,7.63,7.65,7.37,7.44,392031,7.63,7.65,7.37,7.44,392031,0.0,1.0
2021-09-17,7.9,7.9,7.51,7.54,447200,7.9,7.9,7.51,7.54,447200,0.0,1.0
2021-09-20,7.51,7.63,7.43,7.44,341573,7.51,7.63,7.43,7.44,341573,0.0,1.0
2021-09-21,8.06,8.35,7.23,7.45,3986693,8.06,8.35,7.23,7.45,3986693,0.0,1.0
2021-09-22,7.5,7.99,7.42,7.73,931269,7.5,7.99,7.42,7.73,931269,0.0,1.0
2021-09-23,7.14,7.58,7.09,7.56,952880,7.14,7.58,7.09,7.56,952880,0.0,1.0
2021-09-24,7.14,7.2,7.0,7.18,448472,7.14,7.2,7.0,7.18,448472,0.0,1.0
2021-09-27,7.1,7.2699,7.09,7.15,286620,7.1,7.2699,7.09,7.15,286620,0.0,1.0
2021-09-28,6.85,7.15,6.77,7.06,507954,6.85,7.15,6.77,7.06,507954,0.0,1.0
2021-09-29,6.81,6.94,6.71,6.83,206874,6.81,6.94,6.71,6.83,206874,0.0,1.0
2021-09-30,6.73,6.871,6.66,6.87,240031,6.73,6.871,6.66,6.87,240031,0.0,1.0
2021-10-01,6.7,6.79,6.45,6.7,470380,6.7,6.79,6.45,6.7,470380,0.0,1.0
2021-10-04,6.41,6.6799,6.4,6.63,275513,6.41,6.6799,6.4,6.63,275513,0.0,1.0
2021-10-05,6.42,6.49,6.35,6.38,196770,6.42,6.49,6.35,6.38,196770,0.0,1.0
2021-10-06,6.18,6.43,6.11,6.36,465139,6.18,6.43,6.11,6.36,465139,0.0,1.0
2021-10-07,6.3,6.39,6.16,6.17,206081,6.3,6.39,6.16,6.17,206081,0.0,1.0
2021-10-08,6.18,6.3273,6.11,6.24,244964,6.18,6.3273,6.11,6.24,244964,0.0,1.0
2021-10-11,6.07,6.23,6.07,6.18,202586,6.07,6.23,6.07,6.18,202586,0.0,1.0
2021-10-12,6.03,6.21,5.99,6.09,238429,6.03,6.21,5.99,6.09,238429,0.0,1.0
2021-10-13,6.15,6.27,5.96,5.99,264468,6.15,6.27,5.96,5.99,264468,0.0,1.0
2021-10-14,6.27,6.38,6.13,6.17,214455,6.27,6.38,6.13,6.17,214455,0.0,1.0
2021-10-15,6.3,6.3481,6.2,6.23,224582,6.3,6.3481,6.2,6.23,224582,0.0,1.0
2021-10-18,6.22,6.32,6.1,6.3,264811,6.22,6.32,6.1,6.3,264811,0.0,1.0
2021-10-19,6.2,6.27,6.15,6.23,218337,6.2,6.27,6.15,6.23,218337,0.0,1.0
2021-10-20,6.19,6.35,6.16,6.2,244986,6.19,6.35,6.16,6.2,244986,0.0,1.0
2021-10-21,6.25,6.32,6.1327,6.16,208446,6.25,6.32,6.1327,6.16,208446,0.0,1.0
2021-10-22,6.07,6.25,6.05,6.25,183997,6.07,6.25,6.05,6.25,183997,0.0,1.0
2021-10-25,6.31,6.3784,6.08,6.15,204348,6.31,6.3784,6.08,6.15,204348,0.0,1.0
2021-10-26,6.2,6.37,6.13,6.3,192988,6.2,6.37,6.13,6.3,192988,0.0,1.0
2021-10-27,6.0,6.48,5.97,6.48,190612,6.0,6.48,5.97,6.48,190612,0.0,1.0
2021-10-28,6.05,6.07,5.95,5.95,95625,6.05,6.07,5.95,5.95,95625,0.0,1.0
2021-10-29,6.02,6.1,5.97,6.03,127223,6.02,6.1,5.97,6.03,127223,0.0,1.0
2021-11-01,6.14,6.18,6.05,6.08,152034,6.14,6.18,6.05,6.08,152034,0.0,1.0
2021-11-02,6.2,6.24,6.08,6.1,122436,6.2,6.24,6.08,6.1,122436,0.0,1.0
2021-11-03,6.45,6.5,6.18,6.18,215449,6.45,6.5,6.18,6.18,215449,0.0,1.0
2021-11-04,5.73,6.36,5.69,6.26,601564,5.73,6.36,5.69,6.26,601564,0.0,1.0
2021-11-05,5.16,5.74,5.0,5.73,767422,5.16,5.74,5.0,5.73,767422,0.0,1.0
2021-11-08,5.43,5.48,5.16,5.16,359836,5.43,5.48,5.16,5.16,359836,0.0,1.0
2021-11-09,5.27,5.48,5.26,5.45,200757,5.27,5.48,5.26,5.45,200757,0.0,1.0
2021-11-10,5.27,5.56,5.16,5.21,270719,5.27,5.56,5.16,5.21,270719,0.0,1.0
2021-11-11,5.19,5.36,5.16,5.3,191776,5.19,5.36,5.16,5.3,191776,0.0,1.0
2021-11-12,5.36,5.45,5.19,5.25,166293,5.36,5.45,5.19,5.25,166293,0.0,1.0
2021-11-15,5.22,5.35,5.17,5.34,209094,5.22,5.35,5.17,5.34,209094,0.0,1.0
2021-11-16,5.22,5.25,5.07,5.17,139061,5.22,5.25,5.07,5.17,139061,0.0,1.0
2021-11-17,5.18,5.29,5.1112,5.18,131159,5.18,5.29,5.1112,5.18,131159,0.0,1.0
2021-11-18,4.95,5.2,4.91,5.12,293400,4.95,5.2,4.91,5.12,293400,0.0,1.0
2021-11-19,5.25,5.48,4.91,4.91,527578,5.25,5.48,4.91,4.91,527578,0.0,1.0
2021-11-22,5.25,5.4,5.03,5.27,457586,5.25,5.4,5.03,5.27,457586,0.0,1.0
2021-11-23,4.99,5.2799,4.94,5.11,277679,4.99,5.2799,4.94,5.11,277679,0.0,1.0
2021-11-24,5.12,5.2,4.92,4.97,106614,5.12,5.2,4.92,4.97,106614,0.0,1.0
2021-11-26,6.41,6.71,5.92,6.5,11756668,6.41,6.71,5.92,6.5,11756668,0.0,1.0
2021-11-29,6.1,6.17,5.37,5.69,2685905,6.1,6.17,5.37,5.69,2685905,0.0,1.0
2021-11-30,5.57,6.5,5.45,6.29,1607205,5.57,6.5,5.45,6.29,1607205,0.0,1.0
2021-12-01,6.26,6.5,5.26,5.51,5119483,6.26,6.5,5.26,5.51,5119483,0.0,1.0
2021-12-02,5.91,6.35,5.63,6.19,1994435,5.91,6.35,5.63,6.19,1994435,0.0,1.0
2021-12-03,5.49,5.9299,5.46,5.9,712389,5.49,5.9299,5.46,5.9,712389,0.0,1.0
2021-12-06,5.13,5.44,5.085,5.4,676210,5.13,5.44,5.085,5.4,676210,0.0,1.0
2021-12-07,5.28,5.39,5.03,5.03,411752,5.28,5.39,5.03,5.03,411752,0.0,1.0
2021-12-08,5.27,5.4249,5.1083,5.19,253211,5.27,5.4249,5.1083,5.19,253211,0.0,1.0
2021-12-09,5.26,5.36,5.15,5.27,343410,5.26,5.36,5.15,5.27,343410,0.0,1.0
2021-12-10,5.07,5.52,5.062,5.18,921162,5.07,5.52,5.062,5.18,921162,0.0,1.0
2021-12-13,5.14,5.33,5.08,5.08,453615,5.14,5.33,5.08,5.08,453615,0.0,1.0
2021-12-14,5.42,5.49,5.17,5.23,569010,5.42,5.49,5.17,5.23,569010,0.0,1.0
2021-12-15,5.35,5.72,5.23,5.51,897727,5.35,5.72,5.23,5.51,897727,0.0,1.0
2021-12-16,6.13,6.25,5.3601,5.37,1172774,6.13,6.25,5.3601,5.37,1172774,0.0,1.0
2021-12-17,6.01,6.25,5.82,6.12,673764,6.01,6.25,5.82,6.12,673764,0.0,1.0
2021-12-20,5.81,6.56,5.76,6.32,1048978,5.81,6.56,5.76,6.32,1048978,0.0,1.0
2021-12-21,6.08,6.13,5.79,5.82,634049,6.08,6.13,5.79,5.82,634049,0.0,1.0
2021-12-22,5.82,6.15,5.8,6.0,481316,5.82,6.15,5.8,6.0,481316,0.0,1.0
2021-12-23,5.84,5.99,5.64,5.78,591091,5.84,5.99,5.64,5.78,591091,0.0,1.0
2021-12-27,7.15,7.4637,5.81,5.81,4766925,7.15,7.4637,5.81,5.81,4766925,0.0,1.0
2021-12-28,6.19,8.29,6.0927,6.69,13789451,6.19,8.29,6.0927,6.69,13789451,0.0,1.0
2021-12-29,6.4,6.64,5.75,6.17,1735659,6.4,6.64,5.75,6.17,1735659,0.0,1.0
2021-12-30,6.19,6.3798,5.96,6.0,683564,6.19,6.3798,5.96,6.0,683564,0.0,1.0
2021-12-31,5.97,6.34,5.8,6.17,692262,5.97,6.34,5.8,6.17,692262,0.0,1.0
2022-01-03,6.06,6.17,5.78,5.89,418214,6.06,6.17,5.78,5.89,418214,0.0,1.0
2022-01-04,5.97,6.08,5.748,5.99,533678,5.97,6.08,5.748,5.99,533678,0.0,1.0
2022-01-05,5.92,6.35,5.86,6.05,501069,5.92,6.35,5.86,6.05,501069,0.0,1.0
2022-01-06,5.99,6.08,5.8,5.87,391700,5.99,6.08,5.8,5.87,391700,0.0,1.0
2022-01-07,6.04,6.19,5.81,6.01,656998,6.04,6.19,5.81,6.01,656998,0.0,1.0
2022-01-10,5.7,6.04,5.66,6.04,408617,5.7,6.04,5.66,6.04,408617,0.0,1.0
2022-01-11,5.88,6.14,5.62,5.7,968829,5.88,6.14,5.62,5.7,968829,0.0,1.0
2022-01-12,5.94,6.1,5.8001,6.06,310757,5.94,6.1,5.8001,6.06,310757,0.0,1.0
2022-01-13,6.07,6.11,5.82,5.95,411685,6.07,6.11,5.82,5.95,411685,0.0,1.0
2022-01-14,5.44,6.17,5.36,6.0,1130892,5.44,6.17,5.36,6.0,1130892,0.0,1.0
2022-01-18,5.15,5.6,5.1001,5.53,407089,5.15,5.6,5.1001,5.53,407089,0.0,1.0
2022-01-19,5.18,5.34,5.07,5.1,499677,5.18,5.34,5.07,5.1,499677,0.0,1.0
2022-01-20,5.06,5.34,5.021,5.26,178558,5.06,5.34,5.021,5.26,178558,0.0,1.0
2022-01-21,4.8,5.05,4.8,5.01,569197,4.8,5.05,4.8,5.01,569197,0.0,1.0
2022-01-24,4.76,4.84,4.41,4.76,649735,4.76,4.84,4.41,4.76,649735,0.0,1.0
2022-01-25,4.58,4.75,4.56,4.69,193203,4.58,4.75,4.56,4.69,193203,0.0,1.0
2022-01-26,4.47,4.75,4.37,4.6,285896,4.47,4.75,4.37,4.6,285896,0.0,1.0
2022-01-27,4.32,4.51,4.31,4.46,172263,4.32,4.51,4.31,4.46,172263,0.0,1.0
2022-01-28,4.34,4.425,4.26,4.31,340815,4.34,4.425,4.26,4.31,340815,0.0,1.0
2022-01-31,4.66,4.8,4.35,4.35,304190,4.66,4.8,4.35,4.35,304190,0.0,1.0
2022-02-01,4.89,4.92,4.7,4.79,149639,4.89,4.92,4.7,4.79,149639,0.0,1.0
2022-02-02,4.68,4.89,4.57,4.83,129608,4.68,4.89,4.57,4.83,129608,0.0,1.0
2022-02-03,4.58,4.66,4.521,4.57,80963,4.58,4.66,4.521,4.57,80963,0.0,1.0
2022-02-04,4.6,4.67,4.44,4.55,94921,4.6,4.67,4.44,4.55,94921,0.0,1.0
2022-02-07,4.5,4.69,4.5,4.59,134616,4.5,4.69,4.5,4.59,134616,0.0,1.0
2022-02-08,4.7,4.7,4.4701,4.52,149637,4.7,4.7,4.4701,4.52,149637,0.0,1.0
2022-02-09,4.86,4.92,4.61,4.71,119917,4.86,4.92,4.61,4.71,119917,0.0,1.0
2022-02-10,4.79,4.95,4.7285,4.73,100846,4.79,4.95,4.7285,4.73,100846,0.0,1.0
2022-02-11,4.62,4.85,4.58,4.76,67562,4.62,4.85,4.58,4.76,67562,0.0,1.0
2022-02-14,4.39,4.69,4.37,4.58,231428,4.39,4.69,4.37,4.58,231428,0.0,1.0
2022-02-15,4.48,4.59,4.41,4.43,95028,4.48,4.59,4.41,4.43,95028,0.0,1.0
2022-02-16,4.53,4.55,4.3,4.45,167503,4.53,4.55,4.3,4.45,167503,0.0,1.0
2022-02-17,4.34,4.57,4.3,4.57,175424,4.34,4.57,4.3,4.57,175424,0.0,1.0
2022-02-18,4.13,4.5,4.13,4.35,164317,4.13,4.5,4.13,4.35,164317,0.0,1.0
2022-02-22,4.03,4.17,3.9702,4.13,268009,4.03,4.17,3.9702,4.13,268009,0.0,1.0
2022-02-23,4.01,4.17,4.01,4.06,120400,4.01,4.17,4.01,4.06,120400,0.0,1.0
2022-02-24,4.16,4.25,3.9176,3.97,195331,4.16,4.25,3.9176,3.97,195331,0.0,1.0
2022-02-25,4.15,4.2512,4.03,4.17,129547,4.15,4.2512,4.03,4.17,129547,0.0,1.0
2022-02-28,4.25,4.35,4.01,4.05,243512,4.25,4.35,4.01,4.05,243512,0.0,1.0
2022-03-01,4.28,4.36,4.19,4.22,125901,4.28,4.36,4.19,4.22,125901,0.0,1.0
2022-03-02,4.19,4.31,4.13,4.28,121051,4.19,4.31,4.13,4.28,121051,0.0,1.0
2022-03-03,4.09,4.21,4.075,4.21,95712,4.09,4.21,4.075,4.21,95712,0.0,1.0
2022-03-04,4.0,4.105,3.96,4.06,141539,4.0,4.105,3.96,4.06,141539,0.0,1.0
2022-03-07,3.92,4.16,3.88,3.97,198375,3.92,4.16,3.88,3.97,198375,0.0,1.0
2022-03-08,3.98,4.11,3.88,3.88,163871,3.98,4.11,3.88,3.88,163871,0.0,1.0
2022-03-09,4.11,4.23,3.96,4.03,216803,4.11,4.23,3.96,4.03,216803,0.0,1.0
2022-03-10,4.15,4.21,4.03,4.06,208225,4.15,4.21,4.03,4.06,208225,0.0,1.0
2022-03-11,3.97,4.15,3.95,4.14,211890,3.97,4.15,3.95,4.14,211890,0.0,1.0
2022-03-14,3.88,4.1,3.86,3.98,261931,3.88,4.1,3.86,3.98,261931,0.0,1.0
2022-03-15,3.94,4.01,3.76,3.85,299906,3.94,4.01,3.76,3.85,299906,0.0,1.0
2022-03-16,4.18,4.19,3.9,3.99,139492,4.18,4.19,3.9,3.99,139492,0.0,1.0
2022-03-17,4.4,4.49,4.11,4.2,455241,4.4,4.49,4.11,4.2,455241,0.0,1.0
2022-03-18,4.46,4.499,4.32,4.4,143438,4.46,4.499,4.32,4.4,143438,0.0,1.0
2022-03-21,4.45,4.4849,4.31,4.42,52100,4.45,4.4849,4.31,4.42,52100,0.0,1.0
2022-03-22,4.51,4.58,4.41,4.44,124892,4.51,4.58,4.41,4.44,124892,0.0,1.0
2022-03-23,4.47,4.6199,4.43,4.46,155131,4.47,4.6199,4.43,4.46,155131,0.0,1.0
2022-03-24,4.43,4.54,4.37,4.47,51939,4.43,4.54,4.37,4.47,51939,0.0,1.0
2022-03-25,4.37,4.505,4.31,4.43,48593,4.37,4.505,4.31,4.43,48593,0.0,1.0
2022-03-28,4.41,4.46,4.15,4.15,107468,4.41,4.46,4.15,4.15,107468,0.0,1.0
2022-03-29,4.43,4.53,4.34,4.38,76789,4.43,4.53,4.34,4.38,76789,0.0,1.0
2022-03-30,4.32,4.55,4.3,4.42,91381,4.32,4.55,4.3,4.42,91381,0.0,1.0
2022-03-31,4.2,4.44,4.17,4.29,42289,4.2,4.44,4.17,4.29,42289,0.0,1.0
2022-04-01,4.37,4.39,4.25,4.28,103454,4.37,4.39,4.25,4.28,103454,0.0,1.0
2022-04-04,4.45,4.6,4.4115,4.6,82795,4.45,4.6,4.4115,4.6,82795,0.0,1.0
2022-04-05,4.28,4.49,4.22,4.45,64339,4.28,4.49,4.22,4.45,64339,0.0,1.0
2022-04-06,4.32,4.38,4.1635,4.25,91167,4.32,4.38,4.1635,4.25,91167,0.0,1.0
2022-04-07,4.37,4.37,4.18,4.35,65928,4.37,4.37,4.18,4.35,65928,0.0,1.0
2022-04-08,4.295,4.43,4.27,4.38,74563,4.295,4.43,4.27,4.38,74563,0.0,1.0
2022-04-11,4.32,4.41,4.2,4.25,435110,4.32,4.41,4.2,4.25,435110,0.0,1.0
2022-04-12,4.23,4.43,4.16,4.36,111796,4.23,4.43,4.16,4.36,111796,0.0,1.0
2022-04-13,4.27,4.36,4.16,4.26,119109,4.27,4.36,4.16,4.26,119109,0.0,1.0
2022-04-14,4.16,4.28,4.16,4.22,79156,4.16,4.28,4.16,4.22,79156,0.0,1.0
2022-04-18,4.14,4.18,3.93,4.13,115668,4.14,4.18,3.93,4.13,115668,0.0,1.0
2022-04-19,4.15,4.2,4.05,4.12,71073,4.15,4.2,4.05,4.12,71073,0.0,1.0
2022-04-20,4.12,4.14,3.99,4.09,84566,4.12,4.14,3.99,4.09,84566,0.0,1.0
2022-04-21,4.02,4.095,3.96,4.01,79433,4.02,4.095,3.96,4.01,79433,0.0,1.0
2022-04-22,3.95,4.07,3.93,3.97,111469,3.95,4.07,3.93,3.97,111469,0.0,1.0
2022-04-25,4.03,4.085,3.9009,3.95,128587,4.03,4.085,3.9009,3.95,128587,0.0,1.0
2022-04-26,3.92,4.0012,3.88,3.99,96901,3.92,4.0012,3.88,3.99,96901,0.0,1.0
2022-04-27,3.92,3.975,3.88,3.92,58015,3.92,3.975,3.88,3.92,58015,0.0,1.0
2022-04-28,4.0,4.07,3.8593,3.92,80628,4.0,4.07,3.8593,3.92,80628,0.0,1.0
2022-04-29,4.09,4.12,3.87,3.96,65633,4.09,4.12,3.87,3.96,65633,0.0,1.0
2022-05-02,4.2,4.21,4.06,4.06,74856,4.2,4.21,4.06,4.06,74856,0.0,1.0
2022-05-03,4.15,4.22,4.15,4.16,36866,4.15,4.22,4.15,4.16,36866,0.0,1.0
2022-05-04,4.33,4.4,4.115,4.2,79717,4.33,4.4,4.115,4.2,79717,0.0,1.0
2022-05-05,4.1,4.28,4.07,4.28,60012,4.1,4.28,4.07,4.28,60012,0.0,1.0
2022-05-06,4.0,4.122,4.0,4.06,54413,4.0,4.122,4.0,4.06,54413,0.0,1.0
2022-05-09,3.91,3.99,3.85,3.9,125445,3.91,3.99,3.85,3.9,125445,0.0,1.0
2022-05-10,3.9,4.055,3.9,4.02,127585,3.9,4.055,3.9,4.02,127585,0.0,1.0
2022-05-11,3.93,4.0437,3.8691,3.9,145539,3.93,4.0437,3.8691,3.9,145539,0.0,1.0
2022-05-12,4.04,4.05,3.85,3.85,129548,4.04,4.05,3.85,3.85,129548,0.0,1.0
2022-05-13,4.03,4.17,4.0132,4.06,149558,4.03,4.17,4.0132,4.06,149558,0.0,1.0
2022-05-16,4.05,4.2301,3.97,4.03,219481,4.05,4.2301,3.97,4.03,219481,0.0,1.0
2022-05-17,4.2,4.3,4.05,4.1,218522,4.2,4.3,4.05,4.1,218522,0.0,1.0
2022-05-18,4.14,4.25,4.03,4.19,126261,4.14,4.25,4.03,4.19,126261,0.0,1.0
2022-05-19,4.25,4.31,4.105,4.15,121983,4.25,4.31,4.105,4.15,121983,0.0,1.0
2022-05-20,4.4,4.49,4.2,4.23,538575,4.4,4.49,4.2,4.23,538575,0.0,1.0
2022-05-23,4.64,4.64,4.38,4.44,300785,4.64,4.64,4.38,4.44,300785,0.0,1.0
2022-05-24,4.55,4.66,4.4201,4.66,105622,4.55,4.66,4.4201,4.66,105622,0.0,1.0
2022-05-25,4.52,4.75,4.51,4.55,122947,4.52,4.75,4.51,4.55,122947,0.0,1.0
2022-05-26,4.56,4.69,4.52,4.58,76974,4.56,4.69,4.52,4.58,76974,0.0,1.0
2022-05-27,4.53,4.5731,4.4548,4.56,47517,4.53,4.5731,4.4548,4.56,47517,0.0,1.0
2022-05-31,4.51,4.64,4.425,4.49,63795,4.51,4.64,4.425,4.49,63795,0.0,1.0
2022-06-01,4.49,4.62,4.42,4.56,87664,4.49,4.62,4.42,4.56,87664,0.0,1.0
2022-06-02,4.52,4.5489,4.46,4.49,59198,4.52,4.5489,4.46,4.49,59198,0.0,1.0
2022-06-03,4.55,4.62,4.4577,4.5,155310,4.55,4.62,4.4577,4.5,155310,0.0,1.0
2022-06-06,4.55,4.66,4.55,4.59,74785,4.55,4.66,4.55,4.59,74785,0.0,1.0
2022-06-07,4.56,4.6769,4.51,4.51,83902,4.56,4.6769,4.51,4.51,83902,0.0,1.0
2022-06-08,4.61,4.66,4.53,4.53,48363,4.61,4.66,4.53,4.53,48363,0.0,1.0
2022-06-09,4.55,4.66,4.52,4.54,31594,4.55,4.66,4.52,4.54,31594,0.0,1.0
2022-06-10,4.46,4.54,4.385,4.51,70261,4.46,4.54,4.385,4.51,70261,0.0,1.0
2022-06-13,4.16,4.3564,4.12,4.31,165668,4.16,4.3564,4.12,4.31,165668,0.0,1.0
2022-06-14,4.12,4.19,4.1069,4.13,70024,4.12,4.19,4.1069,4.13,70024,0.0,1.0
2022-06-15,4.22,4.25,4.06,4.11,94750,4.22,4.25,4.06,4.11,94750,0.0,1.0
2022-06-16,4.1,4.17,4.04,4.17,78784,4.1,4.17,4.04,4.17,78784,0.0,1.0
2022-06-17,4.18,4.2,4.08,4.08,100885,4.18,4.2,4.08,4.08,100885,0.0,1.0
2022-06-21,4.18,4.2,4.07,4.16,54065,4.18,4.2,4.07,4.16,54065,0.0,1.0
2022-06-22,4.15,4.21,4.13,4.16,33774,4.15,4.21,4.13,4.16,33774,0.0,1.0
2022-06-23,4.28,4.38,4.22,4.35,154800,4.28,4.38,4.22,4.35,154800,0.0,1.0
2022-06-24,4.36,4.4,4.315,4.32,36007,4.36,4.4,4.315,4.32,36007,0.0,1.0
2022-06-27,4.41,4.49,4.3,4.31,88644,4.41,4.49,4.3,4.31,88644,0.0,1.0
2022-06-28,4.34,4.435,4.2901,4.42,48741,4.34,4.435,4.2901,4.42,48741,0.0,1.0
2022-06-29,4.41,4.41,4.21,4.31,44919,4.41,4.41,4.21,4.31,44919,0.0,1.0
2022-06-30,4.46,4.46,4.3001,4.4,81688,4.46,4.46,4.3001,4.4,81688,0.0,1.0
2022-07-01,4.45,4.48,4.4,4.46,39123,4.45,4.48,4.4,4.46,39123,0.0,1.0
2022-07-05,4.42,4.44,4.35,4.43,38768,4.42,4.44,4.35,4.43,38768,0.0,1.0
2022-07-06,4.5,4.55,4.39,4.44,84601,4.5,4.55,4.39,4.44,84601,0.0,1.0
2022-07-07,4.46,4.57,4.43,4.48,102129,4.46,4.57,4.43,4.48,102129,0.0,1.0
2022-07-08,4.45,4.5,4.42,4.44,52944,4.45,4.5,4.42,4.44,52944,0.0,1.0
2022-07-11,4.4286,4.49,4.38,4.45,49230,4.4286,4.49,4.38,4.45,49230,0.0,1.0
2022-07-12,4.37,4.48,4.2764,4.42,130460,4.37,4.48,4.2764,4.42,130460,0.0,1.0
2022-07-13,4.43,4.49,4.35,4.36,122531,4.43,4.49,4.35,4.36,122531,0.0,1.0
2022-07-14,4.42,4.47,4.3,4.37,60813,4.42,4.47,4.3,4.37,60813,0.0,1.0
2022-07-15,4.49,4.52,4.3607,4.41,65633,4.49,4.52,4.3607,4.41,65633,0.0,1.0
2022-07-18,4.53,4.58,4.49,4.52,69345,4.53,4.58,4.49,4.52,69345,0.0,1.0
2022-07-19,4.55,4.59,4.49,4.59,60566,4.55,4.59,4.49,4.59,60566,0.0,1.0
2022-07-20,4.58,4.59,4.49,4.57,52607,4.58,4.59,4.49,4.57,52607,0.0,1.0
2022-07-21,4.63,4.64,4.54,4.54,90606,4.63,4.64,4.54,4.54,90606,0.0,1.0
2022-07-22,4.65,4.66,4.59,4.634,47602,4.65,4.66,4.59,4.634,47602,0.0,1.0
2022-07-25,4.62,4.66,4.55,4.66,68126,4.62,4.66,4.55,4.66,68126,0.0,1.0
2022-07-26,4.61,4.66,4.49,4.59,58464,4.61,4.66,4.49,4.59,58464,0.0,1.0
2022-07-27,4.55,4.66,4.45,4.57,243348,4.55,4.66,4.45,4.57,243348,0.0,1.0
2022-07-28,4.76,4.8,4.5,4.58,128151,4.76,4.8,4.5,4.58,128151,0.0,1.0
2022-07-29,4.87,4.905,4.6829,4.6829,89877,4.87,4.905,4.6829,4.6829,89877,0.0,1.0
2022-08-01,4.76,4.93,4.73,4.81,61817,4.76,4.93,4.73,4.81,61817,0.0,1.0
2022-08-02,4.72,4.8,4.7,4.72,33519,4.72,4.8,4.7,4.72,33519,0.0,1.0
2022-08-03,4.65,4.77,4.65,4.71,22085,4.65,4.77,4.65,4.71,22085,0.0,1.0
2022-08-04,4.93,4.98,4.65,4.65,84415,4.93,4.98,4.65,4.65,84415,0.0,1.0
2022-08-05,4.65,4.9877,4.65,4.9,316486,4.65,4.9877,4.65,4.9,316486,0.0,1.0
2022-08-08,4.75,4.78,4.65,4.67,36021,4.75,4.78,4.65,4.67,36021,0.0,1.0
2022-08-09,4.53,4.76,4.525,4.68,50271,4.53,4.76,4.525,4.68,50271,0.0,1.0
2022-08-10,4.5,4.5905,4.44,4.58,62148,4.5,4.5905,4.44,4.58,62148,0.0,1.0
2022-08-11,4.52,4.58,4.42,4.5,51501,4.52,4.58,4.42,4.5,51501,0.0,1.0
2022-08-12,4.47,4.56,4.46,4.5,41786,4.47,4.56,4.46,4.5,41786,0.0,1.0
2022-08-15,4.39,4.485,4.36,4.45,64823,4.39,4.485,4.36,4.45,64823,0.0,1.0
2022-08-16,4.36,4.39,4.2999,4.34,111191,4.36,4.39,4.2999,4.34,111191,0.0,1.0
2022-08-17,4.37,4.42,4.33,4.33,41308,4.37,4.42,4.33,4.33,41308,0.0,1.0
2022-08-18,4.4,4.4739,4.35,4.36,47736,4.4,4.4739,4.35,4.36,47736,0.0,1.0
2022-08-19,4.32,4.4275,4.3,4.4,60415,4.32,4.4275,4.3,4.4,60415,0.0,1.0
2022-08-22,4.25,4.337,4.24,4.32,33542,4.25,4.337,4.24,4.32,33542,0.0,1.0
2022-08-23,4.3,4.35,4.25,4.25,35971,4.3,4.35,4.25,4.25,35971,0.0,1.0
2022-08-24,4.29,4.33,4.161,4.33,55750,4.29,4.33,4.161,4.33,55750,0.0,1.0
2022-08-25,4.23,4.33,4.23,4.3,43280,4.23,4.33,4.23,4.3,43280,0.0,1.0
2022-08-26,4.1955,4.3,4.16,4.3,51082,4.1955,4.3,4.16,4.3,51082,0.0,1.0
2022-08-29,4.1,4.2227,4.09,4.18,81959,4.1,4.2227,4.09,4.18,81959,0.0,1.0
2022-08-30,4.14,4.19,4.1,4.11,35547,4.14,4.19,4.1,4.11,35547,0.0,1.0
2022-08-31,4.13,4.19,4.13,4.18,21029,4.13,4.19,4.13,4.18,21029,0.0,1.0
2022-09-01,4.25,4.25,4.11,4.12,46228,4.25,4.25,4.11,4.12,46228,0.0,1.0
2022-09-02,4.16,4.2401,4.16,4.22,29454,4.16,4.2401,4.16,4.22,29454,0.0,1.0
2022-09-06,4.1,4.2,4.1,4.14,44924,4.1,4.2,4.1,4.14,44924,0.0,1.0
2022-09-07,4.1,4.13,4.05,4.06,21303,4.1,4.13,4.05,4.06,21303,0.0,1.0
2022-09-08,4.16,4.27,4.1,4.1,34436,4.16,4.27,4.1,4.1,34436,0.0,1.0
2022-09-09,4.2,4.25,4.04,4.04,34386,4.2,4.25,4.04,4.04,34386,0.0,1.0
2022-09-12,4.1,4.23,4.1,4.23,10739,4.1,4.23,4.1,4.23,10739,0.0,1.0
2022-09-13,4.14,4.14,4.06,4.1,27573,4.14,4.14,4.06,4.1,27573,0.0,1.0
2022-09-14,4.12,4.18,4.07,4.07,24852,4.12,4.18,4.07,4.07,24852,0.0,1.0
2022-09-15,4.09,4.19,4.04,4.13,42304,4.09,4.19,4.04,4.13,42304,0.0,1.0
2022-09-16,4.04,4.1,4.0,4.08,81355,4.04,4.1,4.0,4.08,81355,0.0,1.0
2022-09-19,4.02,4.02,3.92,4.0,45569,4.02,4.02,3.92,4.0,45569,0.0,1.0
2022-09-20,4.01,4.01,3.88,3.975,59019,4.01,4.01,3.88,3.975,59019,0.0,1.0
2022-09-21,3.99,4.04,3.92,3.93,37799,3.99,4.04,3.92,3.93,37799,0.0,1.0
2022-09-22,3.98,3.985,3.93,3.95,49857,3.98,3.985,3.93,3.95,49857,0.0,1.0
2022-09-23,3.99,3.99,3.91,3.9522,48803,3.99,3.99,3.91,3.9522,48803,0.0,1.0
2022-09-26,4.05,4.06,3.93,3.96,41522,4.05,4.06,3.93,3.96,41522,0.0,1.0
2022-09-27,4.05,4.07,3.99,4.02,34873,4.05,4.07,3.99,4.02,34873,0.0,1.0
2022-09-28,4.08,4.155,4.0079,4.03,23490,4.08,4.155,4.0079,4.03,23490,0.0,1.0
2022-09-29,4.06,4.085,4.0,4.04,19546,4.06,4.085,4.0,4.04,19546,0.0,1.0
2022-09-30,4.05,4.07,3.99,4.01,20038,4.05,4.07,3.99,4.01,20038,0.0,1.0
2022-10-03,4.04,4.1,4.02,4.02,22977,4.04,4.1,4.02,4.02,22977,0.0,1.0
2022-10-04,4.11,4.18,4.0,4.0,169071,4.11,4.18,4.0,4.0,169071,0.0,1.0
2022-10-05,4.11,4.15,4.04,4.0667,17925,4.11,4.15,4.04,4.0667,17925,0.0,1.0
2022-10-06,4.12,4.1239,4.01,4.07,32976,4.12,4.1239,4.01,4.07,32976,0.0,1.0
2022-10-07,4.01,4.09,3.98,4.0,26643,4.01,4.09,3.98,4.0,26643,0.0,1.0
2022-10-10,3.98,4.05,3.98,4.0,22905,3.98,4.05,3.98,4.0,22905,0.0,1.0
2022-10-11,4.04,4.04,3.9,3.91,42679,4.04,4.04,3.9,3.91,42679,0.0,1.0
2022-10-12,3.95,4.01,3.92,4.01,26402,3.95,4.01,3.92,4.01,26402,0.0,1.0
2022-10-13,4.015,4.04,3.89,3.9,29005,4.015,4.04,3.89,3.9,29005,0.0,1.0
2022-10-14,4.02,4.07,3.98,4.07,29536,4.02,4.07,3.98,4.07,29536,0.0,1.0
2022-10-17,4.06,4.07,3.99,3.99,22262,4.06,4.07,3.99,3.99,22262,0.0,1.0
2022-10-18,4.09,4.16,4.0,4.06,36369,4.09,4.16,4.0,4.06,36369,0.0,1.0
2022-10-19,4.12,4.15,4.055,4.055,26275,4.12,4.15,4.055,4.055,26275,0.0,1.0
2022-10-20,4.13,4.15,4.08,4.1,25587,4.13,4.15,4.08,4.1,25587,0.0,1.0
2022-10-21,4.14,4.18,4.09,4.1,20984,4.14,4.18,4.09,4.1,20984,0.0,1.0
2022-10-24,4.13,4.18,4.06,4.11,51635,4.13,4.18,4.06,4.11,51635,0.0,1.0
2022-10-25,4.14,4.19,4.09,4.11,59662,4.14,4.19,4.09,4.11,59662,0.0,1.0
2022-10-26,4.1,4.19,4.1,4.15,32349,4.1,4.19,4.1,4.15,32349,0.0,1.0
2022-10-27,4.13,4.14,4.08,4.09,22715,4.13,4.14,4.08,4.09,22715,0.0,1.0
2022-10-28,4.14,4.2,4.0502,4.17,28891,4.14,4.2,4.0502,4.17,28891,0.0,1.0
2022-10-31,4.14,4.19,4.11,4.11,14250,4.14,4.19,4.11,4.11,14250,0.0,1.0
2022-11-01,4.18,4.19,4.11,4.14,49435,4.18,4.19,4.11,4.14,49435,0.0,1.0
2022-11-02,4.15,4.195,4.11,4.1824,30094,4.15,4.195,4.11,4.1824,30094,0.0,1.0
2022-11-03,4.05,4.19,4.01,4.18,97103,4.05,4.19,4.01,4.18,97103,0.0,1.0
2022-11-04,4.06,4.11,3.92,3.92,50157,4.06,4.11,3.92,3.92,50157,0.0,1.0
2022-11-07,4.06,4.1,4.01,4.05,46286,4.06,4.1,4.01,4.05,46286,0.0,1.0
2022-11-08,4.06,4.0913,4.02,4.05,73748,4.06,4.0913,4.02,4.05,73748,0.0,1.0
2022-11-09,4.02,4.1,3.995,4.01,57251,4.02,4.1,3.995,4.01,57251,0.0,1.0
2022-11-10,4.09,4.11,3.92,3.92,78253,4.09,4.11,3.92,3.92,78253,0.0,1.0
2022-11-11,4.1499,4.1807,4.0,4.0,159400,4.1499,4.1807,4.0,4.0,159400,0.0,1.0
2022-11-14,4.145,4.18,4.07,4.15,74453,4.145,4.18,4.07,4.15,74453,0.0,1.0
2022-11-15,4.17,4.2,4.1123,4.18,91878,4.17,4.2,4.1123,4.18,91878,0.0,1.0
2022-11-16,4.14,4.18,4.08,4.13,92495,4.14,4.18,4.08,4.13,92495,0.0,1.0
2022-11-17,4.13,4.15,4.11,4.14,31063,4.13,4.15,4.11,4.14,31063,0.0,1.0
2022-11-18,4.14,4.16,4.09,4.13,44173,4.14,4.16,4.09,4.13,44173,0.0,1.0
2022-11-21,4.17,4.1767,4.08,4.09,78258,4.17,4.1767,4.08,4.09,78258,0.0,1.0
2022-11-22,4.12,4.19,4.05,4.13,311950,4.12,4.19,4.05,4.13,311950,0.0,1.0
2022-11-23,4.11,4.19,4.09,4.11,150339,4.11,4.19,4.09,4.11,150339,0.0,1.0
2022-11-25,4.15,4.15,4.12,4.1332,17800,4.15,4.15,4.12,4.1332,17800,0.0,1.0
2022-11-28,4.05,4.11,4.03,4.1,90337,4.05,4.11,4.03,4.1,90337,0.0,1.0
2022-11-29,4.04,4.12,4.04,4.04,50471,4.04,4.12,4.04,4.04,50471,0.0,1.0
2022-11-30,4.05,4.0916,4.03,4.04,25344,4.05,4.0916,4.03,4.04,25344,0.0,1.0
2022-12-01,4.09,4.12,4.0526,4.085,17383,4.09,4.12,4.0526,4.085,17383,0.0,1.0
2022-12-02,4.0759,4.13,4.02,4.02,43783,4.0759,4.13,4.02,4.02,43783,0.0,1.0
2022-12-05,4.0,4.07,3.93,3.93,48001,4.0,4.07,3.93,3.93,48001,0.0,1.0
2022-12-06,4.035,4.06,3.97,3.98,28902,4.035,4.06,3.97,3.98,28902,0.0,1.0
2022-12-07,4.03,4.0592,4.0,4.01,15751,4.03,4.0592,4.0,4.01,15751,0.0,1.0
2022-12-08,4.09,4.1,4.02,4.03,43545,4.09,4.1,4.02,4.03,43545,0.0,1.0
2022-12-09,4.01,4.12,4.0,4.058,61356,4.01,4.12,4.0,4.058,61356,0.0,1.0
2022-12-12,4.01,4.0747,4.0,4.0747,26231,4.01,4.0747,4.0,4.0747,26231,0.0,1.0
2022-12-13,4.04,4.06,4.0076,4.02,34835,4.04,4.06,4.0076,4.02,34835,0.0,1.0
2022-12-14,4.07,4.11,4.01,4.01,31455,4.07,4.11,4.01,4.01,31455,0.0,1.0
2022-12-15,4.09,4.13,4.03,4.13,25641,4.09,4.13,4.03,4.13,25641,0.0,1.0
2022-12-16,4.09,4.09,4.035,4.0501,31017,4.09,4.09,4.035,4.0501,31017,0.0,1.0
2022-12-19,4.02,4.09,4.0,4.09,33663,4.02,4.09,4.0,4.09,33663,0.0,1.0
2022-12-20,4.04,4.08,4.0,4.0,29739,4.04,4.08,4.0,4.0,29739,0.0,1.0
2022-12-21,4.06,4.0899,4.01,4.01,33609,4.06,4.0899,4.01,4.01,33609,0.0,1.0
2022-12-22,4.01,4.045,4.0,4.0441,39624,4.01,4.045,4.0,4.0441,39624,0.0,1.0
2022-12-23,4.015,4.06,4.007,4.0101,30517,4.015,4.06,4.007,4.0101,30517,0.0,1.0
2022-12-27,3.98,4.02,3.95,3.99,65808,3.98,4.02,3.95,3.99,65808,0.0,1.0
2022-12-28,4.0,4.06,3.8115,3.98,127874,4.0,4.06,3.8115,3.98,127874,0.0,1.0
2022-12-29,3.97,4.04,3.96,3.99,98603,3.97,4.04,3.96,3.99,98603,0.0,1.0
2022-12-30,4.02,4.04,3.9,3.95,117764,4.02,4.04,3.9,3.95,117764,0.0,1.0
2023-01-03,4.0,4.055,3.95,4.0,124534,4.0,4.055,3.95,4.0,124534,0.0,1.0
2023-01-04,4.05,4.11,4.0219,4.0279,46453,4.05,4.11,4.0219,4.0279,46453,0.0,1.0
2023-01-05,4.11,4.15,4.04,4.08,34886,4.11,4.15,4.04,4.08,34886,0.0,1.0
2023-01-06,4.14,4.22,4.1,4.1,41407,4.14,4.22,4.1,4.1,41407,0.0,1.0
2023-01-09,4.16,4.195,4.08,4.12,46393,4.16,4.195,4.08,4.12,46393,0.0,1.0
2023-01-10,4.06,4.18,4.0356,4.16,103157,4.06,4.18,4.0356,4.16,103157,0.0,1.0
2023-01-11,4.09,4.13,4.03,4.08,70958,4.09,4.13,4.03,4.08,70958,0.0,1.0
2023-01-12,4.12,4.15,4.04,4.08,64793,4.12,4.15,4.04,4.08,64793,0.0,1.0
2023-01-13,4.14,4.1899,4.05,4.05,30171,4.14,4.1899,4.05,4.05,30171,0.0,1.0
2023-01-17,4.15,4.19,4.13,4.15,45382,4.15,4.19,4.13,4.15,45382,0.0,1.0
2023-01-18,4.15,4.19,4.14,4.14,40669,4.15,4.19,4.14,4.14,40669,0.0,1.0
2023-01-19,4.15,4.19,4.12,4.135,27419,4.15,4.19,4.12,4.135,27419,0.0,1.0
2023-01-20,4.15,4.1799,4.14,4.14,20149,4.15,4.1799,4.14,4.14,20149,0.0,1.0
2023-01-23,4.11,4.15,4.08,4.15,34774,4.11,4.15,4.08,4.15,34774,0.0,1.0
2023-01-24,4.17,4.19,4.08,4.1,65144,4.17,4.19,4.08,4.1,65144,0.0,1.0
2023-01-25,4.11,4.18,4.1,4.18,79949,4.11,4.18,4.1,4.18,79949,0.0,1.0
2023-01-26,4.14,4.17,4.09,4.1,53409,4.14,4.17,4.09,4.1,53409,0.0,1.0
2023-01-27,4.08,4.17,4.05,4.1,61590,4.08,4.17,4.05,4.1,61590,0.0,1.0
2023-01-30,4.11,4.14,4.04,4.05,42978,4.11,4.14,4.04,4.05,42978,0.0,1.0
2023-01-31,4.14,4.17,4.11,4.11,19126,4.14,4.17,4.11,4.11,19126,0.0,1.0
2023-02-01,4.17,4.1801,4.127,4.17,30305,4.17,4.1801,4.127,4.17,30305,0.0,1.0
2023-02-02,4.17,4.2,4.1559,4.1559,26873,4.17,4.2,4.1559,4.1559,26873,0.0,1.0
2023-02-03,4.21,4.24,4.18,4.21,33619,4.21,4.24,4.18,4.21,33619,0.0,1.0
2023-02-06,4.28,4.33,4.18,4.2,81255,4.28,4.33,4.18,4.2,81255,0.0,1.0
2023-02-07,4.39,4.4,4.22,4.29,59749,4.39,4.4,4.22,4.29,59749,0.0,1.0
2023-02-08,4.36,4.396,4.3131,4.38,33967,4.36,4.396,4.3131,4.38,33967,0.0,1.0
2023-02-09,4.31,4.3599,4.31,4.3599,23077,4.31,4.3599,4.31,4.3599,23077,0.0,1.0
2023-02-10,4.26,4.34,4.26,4.2801,17359,4.26,4.34,4.26,4.2801,17359,0.0,1.0
2023-02-13,4.31,4.38,4.281,4.3099,37680,4.31,4.38,4.281,4.3099,37680,0.0,1.0
2023-02-14,4.31,4.369,4.27,4.33,5895,4.31,4.369,4.27,4.33,5895,0.0,1.0
2023-02-15,4.32,4.37,4.26,4.31,26973,4.32,4.37,4.26,4.31,26973,0.0,1.0
2023-02-16,4.35,4.38,4.29,4.29,23165,4.35,4.38,4.29,4.29,23165,0.0,1.0
2023-02-17,4.34,4.35,4.29,4.32,9170,4.34,4.35,4.29,4.32,9170,0.0,1.0
2023-02-21,4.24,4.34,4.22,4.34,24443,4.24,4.34,4.22,4.34,24443,0.0,1.0
2023-02-22,4.22,4.24,4.21,4.2124,23339,4.22,4.24,4.21,4.2124,23339,0.0,1.0
2023-02-23,4.25,4.28,4.21,4.21,18511,4.25,4.28,4.21,4.21,18511,0.0,1.0
2023-02-24,4.24,4.2527,4.23,4.2527,9252,4.24,4.2527,4.23,4.2527,9252,0.0,1.0
2023-02-27,4.25,4.3,4.22,4.23,14996,4.25,4.3,4.22,4.23,14996,0.0,1.0
2023-02-28,4.21,4.2498,4.18,4.2316,30796,4.21,4.2498,4.18,4.2316,30796,0.0,1.0
2023-03-01,4.19,4.23,4.19,4.19,15491,4.19,4.23,4.19,4.19,15491,0.0,1.0
2023-03-02,4.13,4.22,4.08,4.16,14204,4.13,4.22,4.08,4.16,14204,0.0,1.0
2023-03-03,4.17,4.18,4.1,4.1,26171,4.17,4.18,4.1,4.1,26171,0.0,1.0
2023-03-06,4.13,4.22,4.12,4.15,36169,4.13,4.22,4.12,4.15,36169,0.0,1.0
2023-03-07,4.12,4.17,4.11,4.11,8349,4.12,4.17,4.11,4.11,8349,0.0,1.0
2023-03-08,4.15,4.15,4.11,4.13,4027,4.15,4.15,4.11,4.13,4027,0.0,1.0
2023-03-09,4.07,4.19,4.0501,4.19,24440,4.07,4.19,4.0501,4.19,24440,0.0,1.0
2023-03-10,3.91,4.0701,3.9,4.0701,35712,3.91,4.0701,3.9,4.0701,35712,0.0,1.0
2023-03-13,3.91,3.95,3.9,3.9,36375,3.91,3.95,3.9,3.9,36375,0.0,1.0
2023-03-14,3.97,4.06,3.94,3.96,34799,3.97,4.06,3.94,3.96,34799,0.0,1.0
2023-03-15,3.94,4.0,3.93,3.96,17874,3.94,4.0,3.93,3.96,17874,0.0,1.0
2023-03-16,4.04,4.06,3.94,3.94,22106,4.04,4.06,3.94,3.94,22106,0.0,1.0
2023-03-17,4.01,4.0599,3.9951,4.0017,31250,4.01,4.0599,3.9951,4.0017,31250,0.0,1.0
2023-03-20,4.03,4.09,4.0101,4.02,19223,4.03,4.09,4.0101,4.02,19223,0.0,1.0
2023-03-21,4.11,4.17,3.98,3.98,37552,4.11,4.17,3.98,3.98,37552,0.0,1.0
2023-03-22,4.1,4.13,4.08,4.08,28122,4.1,4.13,4.08,4.08,28122,0.0,1.0
2023-03-23,4.06,4.14,4.0121,4.12,33134,4.06,4.14,4.0121,4.12,33134,0.0,1.0
2023-03-24,4.12,4.13,4.06,4.06,21226,4.12,4.13,4.06,4.06,21226,0.0,1.0
2023-03-27,4.12,4.13,4.1,4.11,18771,4.12,4.13,4.1,4.11,18771,0.0,1.0
2023-03-28,4.08,4.12,4.08,4.09,15842,4.08,4.12,4.08,4.09,15842,0.0,1.0
2023-03-29,4.17,4.17,4.115,4.115,43911,4.17,4.17,4.115,4.115,43911,0.0,1.0
2023-03-30,4.09,4.15,4.09,4.1,11976,4.09,4.15,4.09,4.1,11976,0.0,1.0
2023-03-31,4.16,4.16,4.09,4.09,16361,4.16,4.16,4.09,4.09,16361,0.0,1.0
2023-04-03,4.09,4.21,4.09,4.14,15573,4.09,4.21,4.09,4.14,15573,0.0,1.0
2023-04-04,4.08,4.15,4.07,4.08,22555,4.08,4.15,4.07,4.08,22555,0.0,1.0
2023-04-05,4.12,4.16,4.07,4.16,20546,4.12,4.16,4.07,4.16,20546,0.0,1.0
2023-04-06,4.13,4.17,4.095,4.095,8419,4.13,4.17,4.095,4.095,8419,0.0,1.0
2023-04-10,4.08,4.17,4.08,4.1,16314,4.08,4.17,4.08,4.1,16314,0.0,1.0
2023-04-11,4.1,4.13,4.07,4.07,21476,4.1,4.13,4.07,4.07,21476,0.0,1.0
2023-04-12,4.15,4.16,4.08,4.0947,19626,4.15,4.16,4.08,4.0947,19626,0.0,1.0
2023-04-13,4.14,4.18,4.09,4.12,17080,4.14,4.18,4.09,4.12,17080,0.0,1.0
2023-04-14,4.02,4.16,3.96,4.11,60257,4.02,4.16,3.96,4.11,60257,0.0,1.0
2023-04-17,4.11,4.11,4.02,4.05,27539,4.11,4.11,4.02,4.05,27539,0.0,1.0
2023-04-18,4.0899,4.1199,4.04,4.09,17101,4.0899,4.1199,4.04,4.09,17101,0.0,1.0
2023-04-19,4.03,4.1,4.01,4.1,24172,4.03,4.1,4.01,4.1,24172,0.0,1.0
2023-04-20,4.02,4.06,3.9901,4.03,23123,4.02,4.06,3.9901,4.03,23123,0.0,1.0
2023-04-21,3.9945,4.045,3.9945,4.02,26211,3.9945,4.045,3.9945,4.02,26211,0.0,1.0
2023-04-24,4.02,4.05,3.99,4.03,18025,4.02,4.05,3.99,4.03,18025,0.0,1.0
2023-04-25,3.995,4.04,3.9894,4.0112,24296,3.995,4.04,3.9894,4.0112,24296,0.0,1.0
2023-04-26,3.99,4.04,3.98,4.017,14061,3.99,4.04,3.98,4.017,14061,0.0,1.0
2023-04-27,4.05,4.09,3.98,4.04,11871,4.05,4.09,3.98,4.04,11871,0.0,1.0
2023-04-28,4.03,4.15,3.9701,4.15,19016,4.03,4.15,3.9701,4.15,19016,0.0,1.0
2023-05-01,4.03,4.04,4.0,4.0,12586,4.03,4.04,4.0,4.0,12586,0.0,1.0
2023-05-02,4.03,4.05,4.01,4.04,11152,4.03,4.05,4.01,4.04,11152,0.0,1.0
2023-05-03,4.0,4.05,4.0,4.05,38106,4.0,4.05,4.0,4.05,38106,0.0,1.0
2023-05-04,4.0,4.03,3.98,4.03,15544,4.0,4.03,3.98,4.03,15544,0.0,1.0
2023-05-05,3.96,4.0085,3.96,3.9953,32293,3.96,4.0085,3.96,3.9953,32293,0.0,1.0
2023-05-08,4.02,4.04,3.97,3.97,31085,4.02,4.04,3.97,3.97,31085,0.0,1.0
2023-05-09,3.97,4.19,3.96,3.98,29155,3.97,4.19,3.96,3.98,29155,0.0,1.0
2023-05-10,3.96,3.9803,3.92,3.98,56578,3.96,3.9803,3.92,3.98,56578,0.0,1.0
2023-05-11,3.91,3.9401,3.91,3.93,37559,3.91,3.9401,3.91,3.93,37559,0.0,1.0
2023-05-12,3.86,3.92,3.86,3.9,75675,3.86,3.92,3.86,3.9,75675,0.0,1.0
2023-05-15,3.87,3.89,3.86,3.86,29589,3.87,3.89,3.86,3.86,29589,0.0,1.0
2023-05-16,3.9,3.9,3.86,3.9,21706,3.9,3.9,3.86,3.9,21706,0.0,1.0
2023-05-17,3.86,3.9,3.85,3.85,24652,3.86,3.9,3.85,3.85,24652,0.0,1.0
2023-05-18,3.89,3.89,3.84,3.89,25154,3.89,3.89,3.84,3.89,25154,0.0,1.0
2023-05-19,3.81,3.87,3.81,3.87,17347,3.81,3.87,3.81,3.87,17347,0.0,1.0
2023-05-22,3.82,3.86,3.81,3.85,99355,3.82,3.86,3.81,3.85,99355,0.0,1.0
2023-05-23,3.84,3.85,3.82,3.82,27416,3.84,3.85,3.82,3.82,27416,0.0,1.0
2023-05-24,3.82,3.93,3.8,3.83,33637,3.82,3.93,3.8,3.83,33637,0.0,1.0
2023-05-25,3.76,3.79,3.75,3.78,35521,3.76,3.79,3.75,3.78,35521,0.0,1.0
2023-05-26,3.775,3.79,3.74,3.76,21630,3.775,3.79,3.74,3.76,21630,0.0,1.0
2023-05-30,3.75,3.79,3.74,3.79,24834,3.75,3.79,3.74,3.79,24834,0.0,1.0
2023-05-31,3.72,3.75,3.71,3.74,16950,3.72,3.75,3.71,3.74,16950,0.0,1.0
2023-06-01,3.705,3.74,3.7,3.7017,20340,3.705,3.74,3.7,3.7017,20340,0.0,1.0
2023-06-02,3.69,3.7,3.68,3.7,149122,3.69,3.7,3.68,3.7,149122,0.0,1.0
2023-06-05,3.71,3.73,3.68,3.68,8200,3.71,3.73,3.68,3.68,8200,0.0,1.0
2023-06-06,3.7799,3.78,3.7,3.7,21819,3.7799,3.78,3.7,3.7,21819,0.0,1.0
2023-06-07,4.05,4.24,3.78,3.8,291188,4.05,4.24,3.78,3.8,291188,0.0,1.0
2023-06-08,3.91,4.11,3.9,4.06,113701,3.91,4.11,3.9,4.06,113701,0.0,1.0
2023-06-09,3.8,3.9301,3.8,3.86,40615,3.8,3.9301,3.8,3.86,40615,0.0,1.0
2023-06-12,3.83,3.83,3.7201,3.8,38173,3.83,3.83,3.7201,3.8,38173,0.0,1.0
2023-06-13,3.83,3.9,3.8004,3.8004,12919,3.83,3.9,3.8004,3.8004,12919,0.0,1.0
2023-06-14,3.82,3.88,3.79,3.79,14215,3.82,3.88,3.79,3.79,14215,0.0,1.0
2023-06-15,3.81,3.8799,3.7018,3.78,23365,3.81,3.8799,3.7018,3.78,23365,0.0,1.0
2023-06-16,3.82,3.82,3.72,3.77,26368,3.82,3.82,3.72,3.77,26368,0.0,1.0
2023-06-20,3.86,3.86,3.77,3.81,15863,3.86,3.86,3.77,3.81,15863,0.0,1.0
2023-06-21,3.91,3.91,3.83,3.8438,7894,3.91,3.91,3.83,3.8438,7894,0.0,1.0
2023-06-22,3.91,4.0,3.85,3.9,28207,3.91,4.0,3.85,3.9,28207,0.0,1.0
2023-06-23,4.0,4.0,3.85,4.0,35178,4.0,4.0,3.85,4.0,35178,0.0,1.0
2023-06-26,3.94,4.0,3.89,3.94,22494,3.94,4.0,3.89,3.94,22494,0.0,1.0
2023-06-27,3.94,3.94,3.9101,3.94,14615,3.94,3.94,3.9101,3.94,14615,0.0,1.0
2023-06-28,3.95,3.98,3.9226,3.935,13805,3.95,3.98,3.9226,3.935,13805,0.0,1.0
2023-06-29,3.97,4.0,3.93,3.93,10704,3.97,4.0,3.93,3.93,10704,0.0,1.0
2023-06-30,3.98,3.99,3.94,3.94,24391,3.98,3.99,3.94,3.94,24391,0.0,1.0
2023-07-03,3.95,4.0,3.95,4.0,10921,3.95,4.0,3.95,4.0,10921,0.0,1.0
2023-07-05,3.94,4.0,3.93,3.93,13410,3.94,4.0,3.93,3.93,13410,0.0,1.0
2023-07-06,3.94,3.96,3.9,3.93,13000,3.94,3.96,3.9,3.93,13000,0.0,1.0
2023-07-07,3.91,3.98,3.91,3.98,11535,3.91,3.98,3.91,3.98,11535,0.0,1.0
2023-07-10,3.93,3.95,3.92,3.92,9872,3.93,3.95,3.92,3.92,9872,0.0,1.0
2023-07-11,3.93,4.0,3.9001,4.0,11309,3.93,4.0,3.9001,4.0,11309,0.0,1.0
2023-07-12,3.9,3.94,3.9,3.91,12364,3.9,3.94,3.9,3.91,12364,0.0,1.0
2023-07-13,3.82,3.91,3.78,3.9083,36265,3.82,3.91,3.78,3.9083,36265,0.0,1.0
2023-07-14,3.82,3.88,3.8,3.8,17046,3.82,3.88,3.8,3.8,17046,0.0,1.0
2023-07-17,3.91,3.94,3.8,3.81,20882,3.91,3.94,3.8,3.81,20882,0.0,1.0
2023-07-18,3.92,3.97,3.8801,3.97,32379,3.92,3.97,3.8801,3.97,32379,0.0,1.0
2023-07-19,3.92,3.95,3.88,3.88,11163,3.92,3.95,3.88,3.88,11163,0.0,1.0
2023-07-20,3.9,3.92,3.87,3.91,17012,3.9,3.92,3.87,3.91,17012,0.0,1.0
2023-07-21,3.91,3.94,3.8701,3.9,23705,3.91,3.94,3.8701,3.9,23705,0.0,1.0
2023-07-24,3.92,3.93,3.9,3.9,11143,3.92,3.93,3.9,3.9,11143,0.0,1.0
2023-07-25,3.9,3.925,3.9,3.92,24821,3.9,3.925,3.9,3.92,24821,0.0,1.0
2023-07-26,3.94,3.94,3.92,3.92,8105,3.94,3.94,3.92,3.92,8105,0.0,1.0
2023-07-27,3.93,4.0,3.92,3.92,16352,3.93,4.0,3.92,3.92,16352,0.0,1.0
2023-07-28,3.94,3.9791,3.93,3.93,20796,3.94,3.9791,3.93,3.93,20796,0.0,1.0
2023-07-31,3.93,3.99,3.92,3.94,27363,3.93,3.99,3.92,3.94,27363,0.0,1.0
2023-08-01,3.935,3.96,3.92,3.92,20552,3.935,3.96,3.92,3.92,20552,0.0,1.0
2023-08-02,3.92,3.9306,3.885,3.93,34529,3.92,3.9306,3.885,3.93,34529,0.0,1.0
2023-08-03,3.89,3.95,3.82,3.92,26815,3.89,3.95,3.82,3.92,26815,0.0,1.0
2023-08-04,3.85,3.8995,3.8488,3.87,13033,3.85,3.8995,3.8488,3.87,13033,0.0,1.0
2023-08-07,3.91,3.9308,3.86,3.86,19851,3.91,3.9308,3.86,3.86,19851,0.0,1.0
2023-08-08,3.9515,3.9787,3.86,3.93,33273,3.9515,3.9787,3.86,3.93,33273,0.0,1.0
2023-08-09,3.95,3.99,3.93,3.9581,51372,3.95,3.99,3.93,3.9581,51372,0.0,1.0
2023-08-10,3.98,3.9829,3.92,3.93,20627,3.98,3.9829,3.92,3.93,20627,0.0,1.0
2023-08-11,4.0038,4.02,3.95,3.95,44363,4.0038,4.02,3.95,3.95,44363,0.0,1.0
2023-08-14,4.1099,4.11,3.9694,4.0,28580,4.1099,4.11,3.9694,4.0,28580,0.0,1.0
2023-08-15,3.95,4.05,3.95,4.05,31070,3.95,4.05,3.95,4.05,31070,0.0,1.0
2023-08-16,4.08,4.11,3.98,4.0,164939,4.08,4.11,3.98,4.0,164939,0.0,1.0
2023-08-17,4.04,4.11,4.0311,4.11,34441,4.04,4.11,4.0311,4.11,34441,0.0,1.0
2023-08-18,4.14,4.14,4.02,4.02,18112,4.14,4.14,4.02,4.02,18112,0.0,1.0
2023-08-21,4.49,4.49,4.13,4.15,106982,4.49,4.49,4.13,4.15,106982,0.0,1.0
2023-08-22,4.46,4.7,4.31,4.49,329486,4.46,4.7,4.31,4.49,329486,0.0,1.0
2023-08-23,5.18,5.24,4.43,4.45,417898,5.18,5.24,4.43,4.45,417898,0.0,1.0
2023-08-24,4.57,5.22,4.5101,5.18,144138,4.57,5.22,4.5101,5.18,144138,0.0,1.0
2023-08-25,4.55,4.6528,4.4,4.57,47331,4.55,4.6528,4.4,4.57,47331,0.0,1.0
2023-08-28,4.82,4.89,4.55,4.58,92180,4.82,4.89,4.55,4.58,92180,0.0,1.0
2023-08-29,4.788,4.88,4.71,4.83,66772,4.788,4.88,4.71,4.83,66772,0.0,1.0
2023-08-30,4.59,4.7749,4.55,4.75,57133,4.59,4.7749,4.55,4.75,57133,0.0,1.0
2023-08-31,4.43,4.605,4.43,4.57,62624,4.43,4.605,4.43,4.57,62624,0.0,1.0
2023-09-01,4.51,4.69,4.4,4.4,41544,4.51,4.69,4.4,4.4,41544,0.0,1.0
2023-09-05,4.5489,4.5976,4.3725,4.53,46956,4.5489,4.5976,4.3725,4.53,46956,0.0,1.0
2023-09-06,4.5891,4.6299,4.51,4.57,75375,4.5891,4.6299,4.51,4.57,75375,0.0,1.0
2023-09-07,4.5,4.6378,4.47,4.59,20115,4.5,4.6378,4.47,4.59,20115,0.0,1.0
2023-09-08,4.23,4.54,4.23,4.48,109192,4.23,4.54,4.23,4.48,109192,0.0,1.0
2023-09-11,4.3,4.37,4.245,4.3,69496,4.3,4.37,4.245,4.3,69496,0.0,1.0
2023-09-12,4.25,4.3641,4.24,4.3,35524,4.25,4.3641,4.24,4.3,35524,0.0,1.0
2023-09-13,4.31,4.3318,4.24,4.24,49864,4.31,4.3318,4.24,4.24,49864,0.0,1.0
2023-09-14,4.28,4.3499,4.22,4.34,23970,4.28,4.3499,4.22,4.34,23970,0.0,1.0
2023-09-15,4.24,4.29,4.21,4.24,48347,4.24,4.29,4.21,4.24,48347,0.0,1.0
2023-09-18,4.28,4.29,4.16,4.24,64829,4.28,4.29,4.16,4.24,64829,0.0,1.0
2023-09-19,4.28,4.28,4.21,4.26,22804,4.28,4.28,4.21,4.26,22804,0.0,1.0
2023-09-20,4.22,4.32,4.22,4.26,61416,4.22,4.32,4.22,4.26,61416,0.0,1.0
2023-09-21,4.14,4.23,4.14,4.23,89501,4.14,4.23,4.14,4.23,89501,0.0,1.0
2023-09-22,4.1601,4.1901,4.1576,4.18,11494,4.1601,4.1901,4.1576,4.18,11494,0.0,1.0
2023-09-25,4.14,4.2753,4.14,4.16,10019,4.14,4.2753,4.14,4.16,10019,0.0,1.0
2023-09-26,4.2,4.26,4.11,4.12,54955,4.2,4.26,4.11,4.12,54955,0.0,1.0
2023-09-27,4.24,4.28,4.122,4.19,12834,4.24,4.28,4.122,4.19,12834,0.0,1.0
2023-09-28,4.23,4.2716,4.23,4.24,1759,4.23,4.2716,4.23,4.24,1759,0.0,1.0
2023-09-29,4.34,4.4,4.23,4.23,23588,4.34,4.4,4.23,4.23,23588,0.0,1.0
2023-10-02,4.16,4.29,4.14,4.29,34652,4.16,4.29,4.14,4.29,34652,0.0,1.0
2023-10-03,4.1,4.22,4.1,4.14,29915,4.1,4.22,4.1,4.14,29915,0.0,1.0
2023-10-04,4.14,4.1665,4.1,4.11,15763,4.14,4.1665,4.1,4.11,15763,0.0,1.0
2023-10-05,4.12,4.2099,4.1,4.12,25158,4.12,4.2099,4.1,4.12,25158,0.0,1.0
2023-10-06,4.15,4.19,4.14,4.15,8801,4.15,4.19,4.14,4.15,8801,0.0,1.0
2023-10-09,4.11,4.29,4.1,4.1,37786,4.11,4.29,4.1,4.1,37786,0.0,1.0
2023-10-10,4.07,4.17,4.07,4.16,43430,4.07,4.17,4.07,4.16,43430,0.0,1.0
2023-10-11,4.05,4.1861,3.93,4.12,42382,4.05,4.1861,3.93,4.12,42382,0.0,1.0
2023-10-12,4.04,4.058,4.01,4.04,14522,4.04,4.058,4.01,4.04,14522,0.0,1.0
2023-10-13,4.02,4.09,4.02,4.04,47484,4.02,4.09,4.02,4.04,47484,0.0,1.0
2023-10-16,4.05,4.14,4.03,4.12,16638,4.05,4.14,4.03,4.12,16638,0.0,1.0
2023-10-17,4.05,4.16,4.0,4.03,39560,4.05,4.16,4.0,4.03,39560,0.0,1.0
2023-10-18,4.07,4.12,4.05,4.08,18516,4.07,4.12,4.05,4.08,18516,0.0,1.0
2023-10-19,4.06,4.1,4.05,4.05,7322,4.06,4.1,4.05,4.05,7322,0.0,1.0
2023-10-20,4.13,4.1434,4.05,4.05,16663,4.13,4.1434,4.05,4.05,16663,0.0,1.0
2023-10-23,4.1,4.1683,4.1,4.11,25969,4.1,4.1683,4.1,4.11,25969,0.0,1.0
2023-10-24,4.16,4.1999,4.1,4.1,14427,4.16,4.1999,4.1,4.1,14427,0.0,1.0
2023-10-25,4.16,4.2,4.16,4.19,17822,4.16,4.2,4.16,4.19,17822,0.0,1.0
2023-10-26,4.04,4.19,4.04,4.19,43722,4.04,4.19,4.04,4.19,43722,0.0,1.0
2023-10-27,4.01,4.0912,4.01,4.08,14450,4.01,4.0912,4.01,4.08,14450,0.0,1.0
2023-10-30,4.05,4.07,4.01,4.05,18588,4.05,4.07,4.01,4.05,18588,0.0,1.0
2023-10-31,4.0,4.07,4.0,4.01,11763,4.0,4.07,4.0,4.01,11763,0.0,1.0
2023-11-01,4.03,4.035,3.99,4.01,8822,4.03,4.035,3.99,4.01,8822,0.0,1.0
2023-11-02,3.99,4.04,3.99,4.02,17062,3.99,4.04,3.99,4.02,17062,0.0,1.0
2023-11-03,3.98,4.07,3.98,4.0,37559,3.98,4.07,3.98,4.0,37559,0.0,1.0
2023-11-06,4.0,4.0401,3.98,3.98,21232,4.0,4.0401,3.98,3.98,21232,0.0,1.0
2023-11-07,4.2,4.25,4.1,4.15,70130,4.2,4.25,4.1,4.15,70130,0.0,1.0
2023-11-08,4.26,4.26,4.16,4.1954,15469,4.26,4.26,4.16,4.1954,15469,0.0,1.0
2023-11-09,4.39,4.43,4.28,4.28,42110,4.39,4.43,4.28,4.28,42110,0.0,1.0
2023-11-10,4.3,4.4069,4.3,4.36,21296,4.3,4.4069,4.3,4.36,21296,0.0,1.0
2023-11-13,4.62,4.62,4.314,4.33,69986,4.62,4.62,4.314,4.33,69986,0.0,1.0
2023-11-14,4.48,4.68,4.48,4.54,65961,4.48,4.68,4.48,4.54,65961,0.0,1.0
2023-11-15,4.6,4.645,4.49,4.51,48811,4.6,4.645,4.49,4.51,48811,0.0,1.0
2023-11-16,4.49,4.6347,4.48,4.6,15976,4.49,4.6347,4.48,4.6,15976,0.0,1.0
2023-11-17,4.62,4.63,4.51,4.55,25402,4.62,4.63,4.51,4.55,25402,0.0,1.0
2023-11-20,4.78,4.85,4.5534,4.62,83184,4.78,4.85,4.5534,4.62,83184,0.0,1.0
2023-11-21,4.72,4.88,4.71,4.83,40142,4.72,4.88,4.71,4.83,40142,0.0,1.0
2023-11-22,4.69,4.795,4.6618,4.77,21311,4.69,4.795,4.6618,4.77,21311,0.0,1.0
2023-11-24,4.93,4.93,4.73,4.73,18975,4.93,4.93,4.73,4.73,18975,0.0,1.0
2023-11-27,4.92,5.0,4.89,4.93,56820,4.92,5.0,4.89,4.93,56820,0.0,1.0
2023-11-28,4.83,4.96,4.83,4.95,15213,4.83,4.96,4.83,4.95,15213,0.0,1.0
2023-11-29,4.84,4.96,4.7535,4.85,35246,4.84,4.96,4.7535,4.85,35246,0.0,1.0
2023-11-30,4.9,5.0,4.7701,4.79,48353,4.9,5.0,4.7701,4.79,48353,0.0,1.0
2023-12-01,5.22,5.22,4.9,4.9,94118,5.22,5.22,4.9,4.9,94118,0.0,1.0
2023-12-04,5.4,5.48,5.2221,5.24,177293,5.4,5.48,5.2221,5.24,177293,0.0,1.0
2023-12-05,5.25,5.45,5.16,5.44,70116,5.25,5.45,5.16,5.44,70116,0.0,1.0
2023-12-06,5.34,5.405,5.2,5.25,33617,5.34,5.405,5.2,5.25,33617,0.0,1.0
2023-12-07,5.3,5.39,5.241,5.29,80395,5.3,5.39,5.241,5.29,80395,0.0,1.0
2023-12-08,5.02,5.3495,5.0,5.3,58979,5.02,5.3495,5.0,5.3,58979,0.0,1.0
2023-12-11,4.96,5.0998,4.88,5.0,103133,4.96,5.0998,4.88,5.0,103133,0.0,1.0
2023-12-12,5.01,5.1198,4.92,4.99,44481,5.01,5.1198,4.92,4.99,44481,0.0,1.0
2023-12-13,5.18,5.27,4.9778,5.01,43495,5.18,5.27,4.9778,5.01,43495,0.0,1.0
2023-12-14,5.39,5.4,5.16,5.16,60122,5.39,5.4,5.16,5.16,60122,0.0,1.0
2023-12-15,5.29,5.41,5.26,5.37,40137,5.29,5.41,5.26,5.37,40137,0.0,1.0
2023-12-18,5.39,5.4522,5.231,5.33,62575,5.39,5.4522,5.231,5.33,62575,0.0,1.0
2023-12-19,5.24,5.41,5.2104,5.41,40518,5.24,5.41,5.2104,5.41,40518,0.0,1.0
2023-12-20,5.21,5.2604,5.11,5.21,47734,5.21,5.2604,5.11,5.21,47734,0.0,1.0
2023-12-21,5.28,5.34,5.16,5.16,49551,5.28,5.34,5.16,5.16,49551,0.0,1.0
2023-12-22,5.18,5.34,5.15,5.3,42778,5.18,5.34,5.15,5.3,42778,0.0,1.0
2023-12-26,5.2,5.2899,5.002,5.06,62265,5.2,5.2899,5.002,5.06,62265,0.0,1.0
2023-12-27,5.29,5.39,5.16,5.17,62905,5.29,5.39,5.16,5.17,62905,0.0,1.0
2023-12-28,5.23,5.31,5.12,5.27,37407,5.23,5.31,5.12,5.27,37407,0.0,1.0
2023-12-29,5.29,5.35,5.17,5.2,50518,5.29,5.35,5.17,5.2,50518,0.0,1.0
2024-01-02,5.3,5.51,5.25,5.33,170773,5.3,5.51,5.25,5.33,170773,0.0,1.0
2024-01-03,5.26,5.4,5.21,5.3,81794,5.26,5.4,5.21,5.3,81794,0.0,1.0
2024-01-04,5.29,5.3299,5.21,5.21,32558,5.29,5.3299,5.21,5.21,32558,0.0,1.0
2024-01-05,5.21,5.2981,5.2,5.22,47235,5.21,5.2981,5.2,5.22,47235,0.0,1.0
2024-01-08,5.32,5.45,5.21,5.23,80719,5.32,5.45,5.21,5.23,80719,0.0,1.0
2024-01-09,5.27,5.45,5.27,5.36,81687,5.27,5.45,5.27,5.36,81687,0.0,1.0
2024-01-10,5.36,5.37,5.28,5.28,25140,5.36,5.37,5.28,5.28,25140,0.0,1.0
2024-01-11,5.21,5.41,5.21,5.34,78729,5.21,5.41,5.21,5.34,78729,0.0,1.0
2024-01-12,5.25,5.37,5.2,5.27,37654,5.25,5.37,5.2,5.27,37654,0.0,1.0
2024-01-16,5.18,5.32,5.16,5.22,72835,5.18,5.32,5.16,5.22,72835,0.0,1.0
2024-01-17,4.86,5.26,4.76,5.15,236837,4.86,5.26,4.76,5.15,236837,0.0,1.0
2024-01-18,5.08,5.17,4.87,4.87,125057,5.08,5.17,4.87,4.87,125057,0.0,1.0
2024-01-19,5.01,5.1399,4.97,5.04,97563,5.01,5.1399,4.97,5.04,97563,0.0,1.0
2024-01-22,5.04,5.1023,4.87,5.06,128281,5.04,5.1023,4.87,5.06,128281,0.0,1.0
2024-01-23,5.02,5.1,4.97,4.97,37583,5.02,5.1,4.97,4.97,37583,0.0,1.0
2024-01-24,4.98,5.09,4.96,5.01,39723,4.98,5.09,4.96,5.01,39723,0.0,1.0
2024-01-25,4.91,5.015,4.9,4.995,30529,4.91,5.015,4.9,4.995,30529,0.0,1.0
2024-01-26,4.98,5.0492,4.87,4.93,16183,4.98,5.0492,4.87,4.93,16183,0.0,1.0
2024-01-29,4.99,5.01,4.89,4.91,91590,4.99,5.01,4.89,4.91,91590,0.0,1.0
2024-01-30,5.15,5.17,4.99,4.99,48436,5.15,5.17,4.99,4.99,48436,0.0,1.0
2024-01-31,5.06,5.19,5.05,5.19,37215,5.06,5.19,5.05,5.19,37215,0.0,1.0
2024-02-01,5.17,5.19,5.08,5.12,19638,5.17,5.19,5.08,5.12,19638,0.0,1.0
2024-02-02,5.1,5.17,5.055,5.16,52546,5.1,5.17,5.055,5.16,52546,0.0,1.0
2024-02-05,5.05,5.07,4.8907,5.07,45355,5.05,5.07,4.8907,5.07,45355,0.0,1.0
2024-02-06,4.99,5.05,4.81,4.96,47439,4.99,5.05,4.81,4.96,47439,0.0,1.0
2024-02-07,5.01,5.0643,4.85,4.99,67647,5.01,5.0643,4.85,4.99,67647,0.0,1.0
2024-02-08,5.0,5.04,4.94,5.03,33003,5.0,5.04,4.94,5.03,33003,0.0,1.0
2024-02-09,5.07,5.15,4.95,4.95,28514,5.07,5.15,4.95,4.95,28514,0.0,1.0
2024-02-12,5.16,5.22,5.02,5.02,39487,5.16,5.22,5.02,5.02,39487,0.0,1.0
2024-02-13,5.13,5.215,5.13,5.14,59125,5.13,5.215,5.13,5.14,59125,0.0,1.0
2024-02-14,5.18,5.19,5.1,5.17,29896,5.18,5.19,5.1,5.17,29896,0.0,1.0
2024-02-15,5.07,5.17,5.0501,5.17,34743,5.07,5.17,5.0501,5.17,34743,0.0,1.0
2024-02-16,5.37,5.37,5.0,5.05,104954,5.37,5.37,5.0,5.05,104954,0.0,1.0
2024-02-20,5.32,5.45,5.305,5.37,121667,5.32,5.45,5.305,5.37,121667,0.0,1.0
2024-02-21,5.36,5.394,5.32,5.36,39280,5.36,5.394,5.32,5.36,39280,0.0,1.0
2024-02-22,5.37,5.4,5.34,5.37,29659,5.37,5.4,5.34,5.37,29659,0.0,1.0
2024-02-23,5.45,5.46,5.32,5.34,40274,5.45,5.46,5.32,5.34,40274,0.0,1.0
2024-02-26,5.66,5.66,5.43,5.45,156098,5.66,5.66,5.43,5.45,156098,0.0,1.0
2024-02-27,5.64,5.73,5.5901,5.63,64875,5.64,5.73,5.5901,5.63,64875,0.0,1.0
2024-02-28,5.65,5.69,5.52,5.67,36178,5.65,5.69,5.52,5.67,36178,0.0,1.0
2024-02-29,5.7,5.7,5.55,5.66,17829,5.7,5.7,5.55,5.66,17829,0.0,1.0
2024-03-01,5.75,5.798,5.61,5.7,41684,5.75,5.798,5.61,5.7,41684,0.0,1.0
2024-03-04,5.75,5.8,5.65,5.78,89259,5.75,5.8,5.65,5.78,89259,0.0,1.0
2024-03-05,5.74,5.78,5.66,5.78,25317,5.74,5.78,5.66,5.78,25317,0.0,1.0
2024-03-06,5.61,5.78,5.59,5.77,44791,5.61,5.78,5.59,5.77,44791,0.0,1.0
2024-03-07,5.93,5.95,5.58,5.61,51824,5.93,5.95,5.58,5.61,51824,0.0,1.0
2024-03-08,5.93,6.0,5.81,5.95,45562,5.93,6.0,5.81,5.95,45562,0.0,1.0
2024-03-11,6.09,6.25,5.85,5.95,96284,6.09,6.25,5.85,5.95,96284,0.0,1.0
2024-03-12,6.18,6.22,6.02,6.09,85136,6.18,6.22,6.02,6.09,85136,0.0,1.0
2024-03-13,6.12,6.18,5.91,6.18,96339,6.12,6.18,5.91,6.18,96339,0.0,1.0
2024-03-14,5.82,6.0999,5.76,6.08,87535,5.82,6.0999,5.76,6.08,87535,0.0,1.0
2024-03-15,5.74,5.89,5.63,5.83,78995,5.74,5.89,5.63,5.83,78995,0.0,1.0
2024-03-18,5.65,5.8,5.642,5.73,66680,5.65,5.8,5.642,5.73,66680,0.0,1.0
2024-03-19,5.9,5.97,5.65,5.67,50987,5.9,5.97,5.65,5.67,50987,0.0,1.0
2024-03-20,5.96,6.0426,5.89,5.89,81466,5.96,6.0426,5.89,5.89,81466,0.0,1.0
2024-03-21,6.4,6.4499,5.9198,5.96,160455,6.4,6.4499,5.9198,5.96,160455,0.0,1.0
2024-03-22,6.67,6.75,6.35,6.35,155300,6.67,6.75,6.35,6.35,155300,0.0,1.0
2024-03-25,6.19,6.6,6.16,6.6,97590,6.19,6.6,6.16,6.6,97590,0.0,1.0
2024-03-26,6.54,6.69,6.12,6.27,142038,6.54,6.69,6.12,6.27,142038,0.0,1.0
2024-03-27,6.41,6.55,6.41,6.54,40286,6.41,6.55,6.41,6.54,40286,0.0,1.0
2024-03-28,6.24,6.43,6.23,6.4,38079,6.24,6.43,6.23,6.4,38079,0.0,1.0
2024-04-01,6.31,6.345,6.22,6.23,25989,6.31,6.345,6.22,6.23,25989,0.0,1.0
2024-04-02,6.38,6.41,6.1806,6.31,65548,6.38,6.41,6.1806,6.31,65548,0.0,1.0
2024-04-03,6.82,6.9,6.335,6.37,314820,6.82,6.9,6.335,6.37,314820,0.0,1.0
2024-04-04,6.53,6.92,6.51,6.83,99304,6.53,6.92,6.51,6.83,99304,0.0,1.0
2024-04-05,6.48,6.7,6.48,6.51,40480,6.48,6.7,6.48,6.51,40480,0.0,1.0
2024-04-08,6.74,6.91,6.43,6.46,116824,6.74,6.91,6.43,6.46,116824,0.0,1.0
2024-04-09,6.53,6.83,6.5,6.83,35412,6.53,6.83,6.5,6.83,35412,0.0,1.0
2024-04-10,6.29,6.5,6.19,6.47,57289,6.29,6.5,6.19,6.47,57289,0.0,1.0
2024-04-11,6.25,6.45,6.2054,6.28,33481,6.25,6.45,6.2054,6.28,33481,0.0,1.0
2024-04-12,5.96,6.24,5.699,6.18,101644,5.96,6.24,5.699,6.18,101644,0.0,1.0
2024-04-15,5.83,6.16,5.75,5.96,50053,5.83,6.16,5.75,5.96,50053,0.0,1.0
2024-04-16,6.17,6.18,5.79,5.88,37249,6.17,6.18,5.79,5.88,37249,0.0,1.0
2024-04-17,6.12,6.17,5.95,6.155,35175,6.12,6.17,5.95,6.155,35175,0.0,1.0
2024-04-18,6.0,6.17,5.9,6.17,27752,6.0,6.17,5.9,6.17,27752,0.0,1.0
2024-04-19,6.16,6.2,5.88,5.88,41185,6.16,6.2,5.88,5.88,41185,0.0,1.0
2024-04-22,5.95,6.16,5.94,6.09,47942,5.95,6.16,5.94,6.09,47942,0.0,1.0
2024-04-23,6.02,6.1176,5.81,5.98,13925,6.02,6.1176,5.81,5.98,13925,0.0,1.0
2024-04-24,5.98,6.18,5.98,6.0927,24596,5.98,6.18,5.98,6.0927,24596,0.0,1.0
2024-04-25,6.14,6.2,5.94,5.94,8151,6.14,6.2,5.94,5.94,8151,0.0,1.0
2024-04-26,6.15,6.24,5.9617,5.9617,21843,6.15,6.24,5.9617,5.9617,21843,0.0,1.0
2024-04-29,6.08,6.15,5.88,6.15,35144,6.08,6.15,5.88,6.15,35144,0.0,1.0
2024-04-30,5.97,6.07,5.9551,6.05,11894,5.97,6.07,5.9551,6.05,11894,0.0,1.0
2024-05-01,5.91,6.03,5.84,6.02,26849,5.91,6.03,5.84,6.02,26849,0.0,1.0
2024-05-02,6.06,6.14,5.92,5.93,37451,6.06,6.14,5.92,5.93,37451,0.0,1.0
2024-05-03,6.09,6.15,6.02,6.02,26019,6.09,6.15,6.02,6.02,26019,0.0,1.0
2024-05-06,6.16,6.35,6.08,6.09,58049,6.16,6.35,6.08,6.09,58049,0.0,1.0
2024-05-07,6.12,6.31,6.0801,6.16,28820,6.12,6.31,6.0801,6.16,28820,0.0,1.0
2024-05-08,5.75,6.0,5.75,6.0,92677,5.75,6.0,5.75,6.0,92677,0.0,1.0
2024-05-09,5.23,5.75,5.14,5.75,180095,5.23,5.75,5.14,5.75,180095,0.0,1.0
2024-05-10,5.13,5.4112,5.13,5.25,87283,5.13,5.4112,5.13,5.25,87283,0.0,1.0
2024-05-13,4.81,5.09,4.7,5.08,200195,4.81,5.09,4.7,5.08,200195,0.0,1.0
2024-05-14,4.96,4.9689,4.83,4.88,84649,4.96,4.9689,4.83,4.88,84649,0.0,1.0
2024-05-15,5.02,5.07,4.8601,4.94,77764,5.02,5.07,4.8601,4.94,77764,0.0,1.0
2024-05-16,4.94,5.04,4.9,5.01,66603,4.94,5.04,4.9,5.01,66603,0.0,1.0
2024-05-17,4.81,4.96,4.8,4.96,57518,4.81,4.96,4.8,4.96,57518,0.0,1.0
2024-05-20,4.85,5.22,4.71,4.79,147990,4.85,5.22,4.71,4.79,147990,0.0,1.0
2024-05-21,4.92,4.98,4.83,4.85,41464,4.92,4.98,4.83,4.85,41464,0.0,1.0
2024-05-22,5.08,5.14,4.88,4.88,58818,5.08,5.14,4.88,4.88,58818,0.0,1.0
2024-05-23,5.07,5.25,4.9617,5.1,120809,5.07,5.25,4.9617,5.1,120809,0.0,1.0
2024-05-24,5.08,5.29,5.06,5.06,82978,5.08,5.29,5.06,5.06,82978,0.0,1.0
2024-05-28,5.1,5.19,4.985,5.08,71413,5.1,5.19,4.985,5.08,71413,0.0,1.0
2024-05-29,5.12,5.16,5.05,5.05,28136,5.12,5.16,5.05,5.05,28136,0.0,1.0
2024-05-30,5.31,5.35,5.11,5.11,47335,5.31,5.35,5.11,5.11,47335,0.0,1.0
2024-05-31,5.0,5.16,4.9901,5.11,38991,5.0,5.16,4.9901,5.11,38991,0.0,1.0
2024-06-03,4.86,5.0737,4.712,5.01,47967,4.86,5.0737,4.712,5.01,47967,0.0,1.0
2024-06-04,4.71,4.86,4.64,4.83,60253,4.71,4.86,4.64,4.83,60253,0.0,1.0
2024-06-05,5.01,5.04,4.79,4.79,44087,5.01,5.04,4.79,4.79,44087,0.0,1.0
2024-06-06,4.94,5.08,4.87,4.99,91042,4.94,5.08,4.87,4.99,91042,0.0,1.0
2024-06-07,4.87,4.9773,4.81,4.89,47566,4.87,4.9773,4.81,4.89,47566,0.0,1.0
2024-06-10,4.91,5.03,4.85,4.85,49039,4.91,5.03,4.85,4.85,49039,0.0,1.0
2024-06-11,4.99,5.0744,4.89,4.92,30131,4.99,5.0744,4.89,4.92,30131,0.0,1.0
2024-06-12,5.11,5.146,4.99,5.06,44834,5.11,5.146,4.99,5.06,44834,0.0,1.0
2024-06-13,5.05,5.0901,4.9901,5.09,27867,5.05,5.0901,4.9901,5.09,27867,0.0,1.0
2024-06-14,4.9,5.035,4.8501,4.97,33007,4.9,5.035,4.8501,4.97,33007,0.0,1.0
2024-06-17,5.34,5.58,5.27,5.3,219021,5.34,5.58,5.27,5.3,219021,0.0,1.0
2024-06-18,5.19,5.4238,5.16,5.4,78186,5.19,5.4238,5.16,5.4,78186,0.0,1.0
2024-06-20,5.38,5.52,5.2111,5.28,59677,5.38,5.52,5.2111,5.28,59677,0.0,1.0
2024-06-21,5.65,5.74,5.38,5.38,77327,5.65,5.74,5.38,5.38,77327,0.0,1.0
2024-06-24,5.46,5.68,5.46,5.65,53926,5.46,5.68,5.46,5.65,53926,0.0,1.0
2024-06-25,5.38,5.5099,5.35,5.46,23491,5.38,5.5099,5.35,5.46,23491,0.0,1.0
2024-06-26,5.38,5.5001,5.36,5.41,28951,5.38,5.5001,5.36,5.41,28951,0.0,1.0
2024-06-27,5.5,5.59,5.44,5.46,25451,5.5,5.59,5.44,5.46,25451,0.0,1.0
2024-06-28,5.5,5.58,5.5,5.5394,17813,5.5,5.58,5.5,5.5394,17813,0.0,1.0
2024-07-01,5.96,5.96,5.41,5.55,104666,5.96,5.96,5.41,5.55,104666,0.0,1.0
2024-07-02,5.69,5.9999,5.66,5.96,52446,5.69,5.9999,5.66,5.96,52446,0.0,1.0
2024-07-03,5.66,5.8,5.66,5.66,19355,5.66,5.8,5.66,5.66,19355,0.0,1.0
2024-07-05,5.72,5.73,5.58,5.66,28324,5.72,5.73,5.58,5.66,28324,0.0,1.0
2024-07-08,5.57,5.82,5.57,5.79,27212,5.57,5.82,5.57,5.79,27212,0.0,1.0
2024-07-09,5.49,5.5601,5.46,5.56,20393,5.49,5.5601,5.46,5.56,20393,0.0,1.0
2024-07-10,5.55,5.62,5.5,5.54,19420,5.55,5.62,5.5,5.54,19420,0.0,1.0
2024-07-11,5.85,5.8699,5.57,5.57,34016,5.85,5.8699,5.57,5.57,34016,0.0,1.0
2024-07-12,5.8,5.8965,5.7125,5.84,29322,5.8,5.8965,5.7125,5.84,29322,0.0,1.0
2024-07-15,5.84,5.91,5.8,5.81,20908,5.84,5.91,5.8,5.81,20908,0.0,1.0
2024-07-16,5.83,5.93,5.814,5.88,19877,5.83,5.93,5.814,5.88,19877,0.0,1.0
2024-07-17,5.93,5.93,5.76,5.84,17342,5.93,5.93,5.76,5.84,17342,0.0,1.0
2024-07-18,5.85,5.95,5.75,5.95,25811,5.85,5.95,5.75,5.95,25811,0.0,1.0
2024-07-19,5.95,5.99,5.835,5.86,22768,5.95,5.99,5.835,5.86,22768,0.0,1.0
2024-07-22,6.0,6.0,5.9393,5.95,22771,6.0,6.0,5.9393,5.95,22771,0.0,1.0
2024-07-23,6.135,6.18,5.95,6.0,30446,6.135,6.18,5.95,6.0,30446,0.0,1.0
2024-07-24,5.835,6.14,5.81,6.05,56743,5.835,6.14,5.81,6.05,56743,0.0,1.0
2024-07-25,5.89,5.9,5.78,5.82,18603,5.89,5.9,5.78,5.82,18603,0.0,1.0
2024-07-26,6.06,6.14,5.9,5.901,19704,6.06,6.14,5.9,5.901,19704,0.0,1.0
2024-07-29,6.0,6.07,5.89,6.07,30276,6.0,6.07,5.89,6.07,30276,0.0,1.0
2024-07-30,5.95,6.04,5.7701,6.0,39196,5.95,6.04,5.7701,6.0,39196,0.0,1.0
2024-07-31,5.84,5.96,5.75,5.96,23615,5.84,5.96,5.75,5.96,23615,0.0,1.0
2024-08-01,5.83,5.88,5.7625,5.81,42275,5.83,5.88,5.7625,5.81,42275,0.0,1.0
2024-08-02,5.44,5.69,5.42,5.69,39410,5.44,5.69,5.42,5.69,39410,0.0,1.0
2024-08-05,5.23,5.4448,5.2,5.4,29172,5.23,5.4448,5.2,5.4,29172,0.0,1.0
2024-08-06,5.12,5.28,5.11,5.28,22098,5.12,5.28,5.11,5.28,22098,0.0,1.0
2024-08-07,5.33,5.45,5.21,5.45,30627,5.33,5.45,5.21,5.45,30627,0.0,1.0
2024-08-08,5.44,5.59,5.43,5.45,25525,5.44,5.59,5.43,5.45,25525,0.0,1.0
2024-08-09,5.41,5.49,5.38,5.46,20239,5.41,5.49,5.38,5.46,20239,0.0,1.0
2024-08-12,5.44,5.49,5.38,5.44,20206,5.44,5.49,5.38,5.44,20206,0.0,1.0
2024-08-13,5.45,5.505,5.41,5.415,23574,5.45,5.505,5.41,5.415,23574,0.0,1.0
2024-08-14,5.66,5.69,5.3501,5.4,38767,5.66,5.69,5.3501,5.4,38767,0.0,1.0
2024-08-15,5.86,5.86,5.54,5.73,35980,5.86,5.86,5.54,5.73,35980,0.0,1.0
2024-08-16,5.97,6.0,5.8,5.85,54182,5.97,6.0,5.8,5.85,54182,0.0,1.0
2024-08-19,6.3,6.42,5.85,5.97,122708,6.3,6.42,5.85,5.97,122708,0.0,1.0
2024-08-20,6.35,6.43,6.23,6.23,74858,6.35,6.43,6.23,6.23,74858,0.0,1.0
2024-08-21,6.1,6.44,6.0236,6.44,31705,6.1,6.44,6.0236,6.44,31705,0.0,1.0
2024-08-22,6.09,6.105,6.0,6.08,22769,6.09,6.105,6.0,6.08,22769,0.0,1.0
2024-08-23,6.36,6.39,6.09,6.14,27262,6.36,6.39,6.09,6.14,27262,0.0,1.0
2024-08-26,6.26,6.38,6.15,6.38,46922,6.26,6.38,6.15,6.38,46922,0.0,1.0
2024-08-27,6.22,6.28,6.1101,6.19,16913,6.22,6.28,6.1101,6.19,16913,0.0,1.0
2024-08-28,6.08,6.18,6.05,6.18,12802,6.08,6.18,6.05,6.18,12802,0.0,1.0
2024-08-29,5.92,6.149,5.92,6.1,33733,5.92,6.149,5.92,6.1,33733,0.0,1.0
2024-08-30,5.96,6.03,5.93,6.0,16847,5.96,6.03,5.93,6.0,16847,0.0,1.0
2024-09-03,5.78,5.95,5.71,5.95,53800,5.78,5.95,5.71,5.95,53800,0.0,1.0
2024-09-04,5.89,5.95,5.77,5.78,19474,5.89,5.95,5.77,5.78,19474,0.0,1.0
2024-09-05,5.82,5.93,5.79,5.88,9553,5.82,5.93,5.79,5.88,9553,0.0,1.0
2024-09-06,5.75,5.88,5.69,5.78,21315,5.75,5.88,5.69,5.78,21315,0.0,1.0
2024-09-09,5.59,5.79,5.36,5.79,56125,5.59,5.79,5.36,5.79,56125,0.0,1.0
2024-09-10,5.64,5.67,5.4101,5.67,22771,5.64,5.67,5.4101,5.67,22771,0.0,1.0
2024-09-11,5.48,5.685,5.43,5.4908,19549,5.48,5.685,5.43,5.4908,19549,0.0,1.0
2024-09-12,5.7,5.74,5.52,5.57,10572,5.7,5.74,5.52,5.57,10572,0.0,1.0
2024-09-13,5.67,5.7945,5.57,5.75,21954,5.67,5.7945,5.57,5.75,21954,0.0,1.0
2024-09-16,5.43,5.665,5.41,5.64,32749,5.43,5.665,5.41,5.64,32749,0.0,1.0
2024-09-17,5.64,5.71,5.4454,5.5,20661,5.64,5.71,5.4454,5.5,20661,0.0,1.0
2024-09-18,5.58,5.7561,5.55,5.6,18642,5.58,5.7561,5.55,5.6,18642,0.0,1.0
2024-09-19,5.81,5.82,5.52,5.66,27318,5.81,5.82,5.52,5.66,27318,0.0,1.0
2024-09-20,5.95,6.04,5.77,5.84,44402,5.95,6.04,5.77,5.84,44402,0.0,1.0
2024-09-23,5.73,5.94,5.6575,5.94,34627,5.73,5.94,5.6575,5.94,34627,0.0,1.0
2024-09-24,5.64,5.7801,5.64,5.67,13337,5.64,5.7801,5.64,5.67,13337,0.0,1.0
2024-09-25,5.6,5.73,5.6,5.6646,16046,5.6,5.73,5.6,5.6646,16046,0.0,1.0
2024-09-26,5.65,5.7148,5.57,5.67,28206,5.65,5.7148,5.57,5.67,28206,0.0,1.0
2024-09-27,5.69,5.792,5.55,5.57,40032,5.69,5.792,5.55,5.57,40032,0.0,1.0
2024-09-30,5.7,5.75,5.61,5.75,19102,5.7,5.75,5.61,5.75,19102,0.0,1.0
2024-10-01,5.61,5.77,5.61,5.68,16496,5.61,5.77,5.61,5.68,16496,0.0,1.0
2024-10-02,5.75,6.1,5.65,5.65,58528,5.75,6.1,5.65,5.65,58528,0.0,1.0
2024-10-03,5.72,5.89,5.67,5.75,8984,5.72,5.89,5.67,5.75,8984,0.0,1.0
2024-10-04,5.65,5.94,5.6101,5.81,21804,5.65,5.94,5.6101,5.81,21804,0.0,1.0
2024-10-07,5.78,5.81,5.65,5.65,15771,5.78,5.81,5.65,5.65,15771,0.0,1.0
2024-10-08,5.78,5.8,5.6691,5.75,7420,5.78,5.8,5.6691,5.75,7420,0.0,1.0
2024-10-09,5.75,5.75,5.6401,5.72,7038,5.75,5.75,5.6401,5.72,7038,0.0,1.0
2024-10-10,5.83,5.85,5.68,5.71,13412,5.83,5.85,5.68,5.71,13412,0.0,1.0
2024-10-11,5.75,5.82,5.74,5.82,4045,5.75,5.82,5.74,5.82,4045,0.0,1.0
2024-10-14,5.78,5.87,5.775,5.79,14362,5.78,5.87,5.775,5.79,14362,0.0,1.0
2024-10-15,5.95,6.0,5.79,5.81,16757,5.95,6.0,5.79,5.81,16757,0.0,1.0
2024-10-16,5.96,5.98,5.87,5.9559,12411,5.96,5.98,5.87,5.9559,12411,0.0,1.0
2024-10-17,5.9,5.98,5.8908,5.965,9413,5.9,5.98,5.8908,5.965,9413,0.0,1.0
2024-10-18,5.94,5.94,5.88,5.9,7575,5.94,5.94,5.88,5.9,7575,0.0,1.0
2024-10-21,5.88,5.99,5.8491,5.9,28516,5.88,5.99,5.8491,5.9,28516,0.0,1.0
2024-10-22,5.97,5.99,5.89,5.93,14774,5.97,5.99,5.89,5.93,14774,0.0,1.0
2024-10-23,6.01,6.01,5.8701,5.93,21595,6.01,6.01,5.8701,5.93,21595,0.0,1.0
2024-10-24,6.0,6.0,5.89,6.0,20497,6.0,6.0,5.89,6.0,20497,0.0,1.0
2024-10-25,5.93,6.0,5.86475,5.97,22435,5.93,6.0,5.86475,5.97,22435,0.0,1.0
2024-10-28,5.73,6.0,5.66,5.9,36977,5.73,6.0,5.66,5.9,36977,0.0,1.0
2024-10-29,5.67,5.6704,5.61,5.67,20272,5.67,5.6704,5.61,5.67,20272,0.0,1.0
2024-10-30,5.57,5.68,5.55,5.61,9031,5.57,5.68,5.55,5.61,9031,0.0,1.0
2024-10-31,5.59,5.62,5.4489,5.55,26046,5.59,5.62,5.4489,5.55,26046,0.0,1.0
2024-11-01,5.51,5.68,5.48,5.605,15988,5.51,5.68,5.48,5.605,15988,0.0,1.0
2024-11-04,5.67,5.75,5.4,5.4,38223,5.67,5.75,5.4,5.4,38223,0.0,1.0
2024-11-05,5.61,5.7507,5.6,5.6,14651,5.61,5.7507,5.6,5.6,14651,0.0,1.0
2024-11-06,5.77,5.99,5.605,5.99,17774,5.77,5.99,5.605,5.99,17774,0.0,1.0
2024-11-07,5.65,5.7899,5.62,5.6514,17978,5.65,5.7899,5.62,5.6514,17978,0.0,1.0
2024-11-08,5.62,5.66,5.51,5.63,17963,5.62,5.66,5.51,5.63,17963,0.0,1.0
2024-11-11,5.34,5.52,5.34,5.4,54407,5.34,5.52,5.34,5.4,54407,0.0,1.0
2024-11-12,5.25,5.3973,5.2,5.365,30201,5.25,5.3973,5.2,5.365,30201,0.0,1.0
2024-11-13,5.26,5.3598,5.21,5.25,31325,5.26,5.3598,5.21,5.25,31325,0.0,1.0
2024-11-14,5.29,5.36,5.22,5.35,19756,5.29,5.36,5.22,5.35,19756,0.0,1.0
2024-11-15,5.23,5.3299,5.2098,5.245,17499,5.23,5.3299,5.2098,5.245,17499,0.0,1.0
2024-11-18,5.26,5.4,5.2,5.21,27285,5.26,5.4,5.2,5.21,27285,0.0,1.0
2024-11-19,5.35,5.4,5.18,5.18,40391,5.35,5.4,5.18,5.18,40391,0.0,1.0
2024-11-20,5.24,5.395,5.24,5.35,19582,5.24,5.395,5.24,5.35,19582,0.0,1.0
2024-11-21,5.38,5.4499,5.18,5.24,22004,5.38,5.4499,5.18,5.24,22004,0.0,1.0
2024-11-22,5.41,5.46,5.3147,5.37,23680,5.41,5.46,5.3147,5.37,23680,0.0,1.0
2024-11-25,5.44,5.4699,5.32,5.4,20206,5.44,5.4699,5.32,5.4,20206,0.0,1.0
2024-11-26,5.43,5.4626,5.29,5.3712,11186,5.43,5.4626,5.29,5.3712,11186,0.0,1.0
2024-11-27,5.34,5.45,5.34,5.43,19694,5.34,5.45,5.34,5.43,19694,0.0,1.0
2024-11-29,5.3,5.37,5.22,5.28,9357,5.3,5.37,5.22,5.28,9357,0.0,1.0
2024-12-02,4.77,5.4548,4.76,5.33,134081,4.77,5.4548,4.76,5.33,134081,0.0,1.0
2024-12-03,5.22,5.28,5.02,5.02,66052,5.22,5.28,5.02,5.02,66052,0.0,1.0
2024-12-04,5.11,5.26,5.1,5.26,14437,5.11,5.26,5.1,5.26,14437,0.0,1.0
2024-12-05,5.0,5.14,4.96,5.14,42621,5.0,5.14,4.96,5.14,42621,0.0,1.0
2024-12-06,5.38,5.38,5.005,5.02,58486,5.38,5.38,5.005,5.02,58486,0.0,1.0
2024-12-09,5.37,5.4,5.17,5.32,32247,5.37,5.4,5.17,5.32,32247,0.0,1.0
2024-12-10,5.38,5.4,5.2,5.28,19148,5.38,5.4,5.2,5.28,19148,0.0,1.0
2024-12-11,5.27,5.36,5.2341,5.36,15359,5.27,5.36,5.2341,5.36,15359,0.0,1.0
2024-12-12,5.28,5.32,5.18,5.24,36828,5.28,5.32,5.18,5.24,36828,0.0,1.0
2024-12-13,5.25,5.33,5.15,5.33,35170,5.25,5.33,5.15,5.33,35170,0.0,1.0
2024-12-16,5.24,5.2924,5.138,5.18,18578,5.24,5.2924,5.138,5.18,18578,0.0,1.0
2024-12-17,5.14,5.25,5.06,5.2,30034,5.14,5.25,5.06,5.2,30034,0.0,1.0
2024-12-18,5.02,5.3299,5.02,5.11,62439,5.02,5.3299,5.02,5.11,62439,0.0,1.0
2024-12-19,5.21,5.4,5.03,5.4,40440,5.21,5.4,5.03,5.4,40440,0.0,1.0
2024-12-20,5.37,5.38,5.1214,5.18,53530,5.37,5.38,5.1214,5.18,53530,0.0,1.0
2024-12-23,5.27,5.41,5.18,5.4,28946,5.27,5.41,5.18,5.4,28946,0.0,1.0
2024-12-24,5.28,5.35,5.1901,5.29,15492,5.28,5.35,5.1901,5.29,15492,0.0,1.0
2024-12-26,5.1,5.2501,5.0774,5.25,16853,5.1,5.2501,5.0774,5.25,16853,0.0,1.0
2024-12-27,5.25,5.25,5.1,5.1,40036,5.25,5.25,5.1,5.1,40036,0.0,1.0
2024-12-30,5.36,5.45,5.13,5.13,43883,5.36,5.45,5.13,5.13,43883,0.0,1.0
2024-12-31,5.29,5.4219,5.2175,5.38,49974,5.29,5.4219,5.2175,5.38,49974,0.0,1.0
2025-01-02,5.38,5.42,5.2811,5.41,25692,5.38,5.42,5.2811,5.41,25692,0.0,1.0
2025-01-03,5.66,5.92,5.417,5.42,109444,5.66,5.92,5.417,5.42,109444,0.0,1.0
2025-01-06,5.92,5.99,5.6,5.65,131308,5.92,5.99,5.6,5.65,131308,0.0,1.0
2025-01-07,5.79,6.05,5.65,6.05,78484,5.79,6.05,5.65,6.05,78484,0.0,1.0
2025-01-08,5.67,5.88,5.67,5.79,26603,5.67,5.88,5.67,5.79,26603,0.0,1.0
2025-01-10,5.77,5.77,5.55,5.65,25313,5.77,5.77,5.55,5.65,25313,0.0,1.0
2025-01-13,5.63,5.7218,5.5747,5.69,17666,5.63,5.7218,5.5747,5.69,17666,0.0,1.0
2025-01-14,5.63,5.71,5.56,5.71,12023,5.63,5.71,5.56,5.71,12023,0.0,1.0
2025-01-15,5.6048,5.71,5.59,5.63,5863,5.6048,5.71,5.59,5.63,5863,0.0,1.0
2025-01-16,5.6,5.6,5.5,5.6,12055,5.6,5.6,5.5,5.6,12055,0.0,1.0
2025-01-17,5.5,5.61,5.5,5.58,16966,5.5,5.61,5.5,5.58,16966,0.0,1.0
2025-01-21,5.52,5.6439,5.5,5.54,21332,5.52,5.6439,5.5,5.54,21332,0.0,1.0
2025-01-22,5.4,5.64,5.3,5.5,57751,5.4,5.64,5.3,5.5,57751,0.0,1.0
2025-01-23,5.4,5.641,5.3214,5.35,22292,5.4,5.641,5.3214,5.35,22292,0.0,1.0
2025-01-24,5.42,5.5981,5.3701,5.48,14235,5.42,5.5981,5.3701,5.48,14235,0.0,1.0
2025-01-27,5.38,5.52,5.25,5.25,20541,5.38,5.52,5.25,5.25,20541,0.0,1.0
2025-01-28,5.29,5.47,5.21,5.38,34985,5.29,5.47,5.21,5.38,34985,0.0,1.0
2025-01-29,5.31,5.4002,5.21,5.29,24987,5.31,5.4002,5.21,5.29,24987,0.0,1.0
2025-01-30,5.33,5.44,5.21,5.29,5178,5.33,5.44,5.21,5.29,5178,0.0,1.0
2025-01-31,5.35,5.5,5.35,5.35,29165,5.35,5.5,5.35,5.35,29165,0.0,1.0
2025-02-03,5.3,5.36,5.271,5.3,19790,5.3,5.36,5.271,5.3,19790,0.0,1.0
2025-02-04,5.35,5.59,5.27,5.59,27031,5.35,5.59,5.27,5.59,27031,0.0,1.0
2025-02-05,5.4,5.44,5.33,5.33,21744,5.4,5.44,5.33,5.33,21744,0.0,1.0
2025-02-06,5.46,5.49,5.32,5.4,10461,5.46,5.49,5.32,5.4,10461,0.0,1.0
2025-02-07,5.4832,5.4999,5.3,5.405,16608,5.4832,5.4999,5.3,5.405,16608,0.0,1.0
2025-02-10,5.4,5.4899,5.38,5.3878,12300,5.4,5.4899,5.38,5.3878,12300,0.0,1.0
2025-02-11,5.38,5.4,5.33,5.39,13278,5.38,5.4,5.33,5.39,13278,0.0,1.0
2025-02-12,5.3,5.395,5.3,5.33,20028,5.3,5.395,5.3,5.33,20028,0.0,1.0
2025-02-13,5.41,5.41,5.28,5.39,12322,5.41,5.41,5.28,5.39,12322,0.0,1.0
2025-02-14,5.36,5.4462,5.35,5.35,4564,5.36,5.4462,5.35,5.35,4564,0.0,1.0
2025-02-18,5.48,5.4999,5.35,5.4,17962,5.48,5.4999,5.35,5.4,17962,0.0,1.0
2025-02-19,5.5,5.5,5.39,5.43,12844,5.5,5.5,5.39,5.43,12844,0.0,1.0
2025-02-20,5.47,5.53,5.45,5.4999,9925,5.47,5.53,5.45,5.4999,9925,0.0,1.0
2025-02-21,5.62,6.2,5.45,5.4533,265089,5.62,6.2,5.45,5.4533,265089,0.0,1.0
2025-02-24,5.25,5.66,5.24,5.66,44459,5.25,5.66,5.24,5.66,44459,0.0,1.0
2025-02-25,5.15,5.32,5.15,5.25,31099,5.15,5.32,5.15,5.25,31099,0.0,1.0
2025-02-26,5.37,5.37,5.16,5.16,39374,5.37,5.37,5.16,5.16,39374,0.0,1.0
2025-02-27,5.37,5.4699,5.309,5.31,14454,5.37,5.4699,5.309,5.31,14454,0.0,1.0
2025-02-28,5.4,5.41,5.33,5.36,27977,5.4,5.41,5.33,5.36,27977,0.0,1.0
2025-03-03,5.23,5.39,5.23,5.39,21494,5.23,5.39,5.23,5.39,21494,0.0,1.0
2025-03-04,5.18,5.32,5.18,5.2,40096,5.18,5.32,5.18,5.2,40096,0.0,1.0
2025-03-05,5.21,5.43,5.18,5.18,22593,5.21,5.43,5.18,5.18,22593,0.0,1.0
2025-03-06,5.34,5.352,5.21,5.21,13905,5.34,5.352,5.21,5.21,13905,0.0,1.0
2025-03-07,5.28,5.44,5.22,5.3,14516,5.28,5.44,5.22,5.3,14516,0.0,1.0
2025-03-10,5.31,5.44,5.25,5.26,17044,5.31,5.44,5.25,5.26,17044,0.0,1.0
2025-03-11,5.08,5.315,5.05,5.3,30994,5.08,5.315,5.05,5.3,30994,0.0,1.0
2025-03-12,5.07,5.1717,5.05,5.13,34884,5.07,5.1717,5.05,5.13,34884,0.0,1.0
2025-03-13,5.12,5.15,5.07,5.07,10134,5.12,5.15,5.07,5.07,10134,0.0,1.0
2025-03-14,5.15,5.15,5.07,5.15,16270,5.15,5.15,5.07,5.15,16270,0.0,1.0
2025-03-17,5.11,5.15,5.1,5.12,83551,5.11,5.15,5.1,5.12,83551,0.0,1.0
2025-03-18,5.08,5.18,5.07,5.105,21392,5.08,5.18,5.07,5.105,21392,0.0,1.0
2025-03-19,5.14,5.15,5.07,5.12,6512,5.14,5.15,5.07,5.12,6512,0.0,1.0
2025-03-20,5.08,5.1999,5.066,5.12,14654,5.08,5.1999,5.066,5.12,14654,0.0,1.0
2025-03-21,5.02,5.12,5.02,5.05,20945,5.02,5.12,5.02,5.05,20945,0.0,1.0
2025-03-24,5.05,5.12,5.0,5.01,23902,5.05,5.12,5.0,5.01,23902,0.0,1.0
2025-03-25,5.0,5.182,5.0,5.0,14390,5.0,5.182,5.0,5.0,14390,0.0,1.0
2025-03-26,5.04,5.15,5.04,5.15,11766,5.04,5.15,5.04,5.15,11766,0.0,1.0
2025-03-27,5.18,5.18,5.0,5.0,10245,5.18,5.18,5.0,5.0,10245,0.0,1.0
2025-03-28,5.02,5.13,5.02,5.13,24254,5.02,5.13,5.02,5.13,24254,0.0,1.0
2025-03-31,5.0,5.05,4.978746,5.02,22630,5.0,5.05,4.978746,5.02,22630,0.0,1.0
2025-04-01,4.85,5.025,4.85,4.92,28982,4.85,5.025,4.85,4.92,28982,0.0,1.0
2025-04-02,4.88,4.97,4.84,4.84,29634,4.88,4.97,4.84,4.84,29634,0.0,1.0
2025-04-03,4.7,4.92,4.7,4.8,42078,4.7,4.92,4.7,4.8,42078,0.0,1.0
2025-04-04,4.38,4.74,4.26,4.67,136945,4.38,4.74,4.26,4.67,136945,0.0,1.0
2025-04-07,4.3,4.46,4.26,4.3,28285,4.3,4.46,4.26,4.3,28285,0.0,1.0
2025-04-08,4.25,4.455,4.25,4.36,26372,4.25,4.455,4.25,4.36,26372,0.0,1.0
2025-04-09,4.38,4.4589,4.2,4.26,28569,4.38,4.4589,4.2,4.26,28569,0.0,1.0
2025-04-10,4.17,4.36,4.06,4.36,29852,4.17,4.36,4.06,4.36,29852,0.0,1.0
2025-04-11,4.16,4.25,4.09,4.2,34823,4.16,4.25,4.09,4.2,34823,0.0,1.0
2025-04-14,4.25,4.295,4.2153,4.24,6941,4.25,4.295,4.2153,4.24,6941,0.0,1.0
2025-04-15,4.29,4.42,4.29,4.29,16727,4.29,4.42,4.29,4.29,16727,0.0,1.0
2025-04-16,4.26,4.37,4.24,4.25,14875,4.26,4.37,4.24,4.25,14875,0.0,1.0
2025-04-17,4.29,4.3999,4.25,4.25,7231,4.29,4.3999,4.25,4.25,7231,0.0,1.0
2025-04-21,4.26,4.37,4.26,4.37,19310,4.26,4.37,4.26,4.37,19310,0.0,1.0
2025-04-22,4.25,4.37,4.25,4.26,7425,4.25,4.37,4.25,4.26,7425,0.0,1.0
2025-04-23,4.33,4.37,4.27,4.3,20770,4.33,4.37,4.27,4.3,20770,0.0,1.0
2025-04-24,4.48,4.56,4.34,4.34,23281,4.48,4.56,4.34,4.34,23281,0.0,1.0
2025-04-25,4.4656,4.5,4.41,4.4109,6791,4.4656,4.5,4.41,4.4109,6791,0.0,1.0
2025-04-28,4.39,4.46,4.3,4.38,9404,4.39,4.46,4.3,4.38,9404,0.0,1.0
2025-04-29,4.34,4.44,4.34,4.3913,6788,4.34,4.44,4.34,4.3913,6788,0.0,1.0
2025-04-30,4.38,4.45,4.35,4.35,8115,4.38,4.45,4.35,4.35,8115,0.0,1.0
2025-05-01,4.35,4.45,4.35,4.43,25403,4.35,4.45,4.35,4.43,25403,0.0,1.0
2025-05-02,4.4171,4.4895,4.3613,4.42,4789,4.4171,4.4895,4.3613,4.42,4789,0.0,1.0
2025-05-05,4.44,4.44,4.36,4.36,2304,4.44,4.44,4.36,4.36,2304,0.0,1.0
2025-05-06,4.57,4.66,4.44,4.44,20296,4.57,4.66,4.44,4.44,20296,0.0,1.0
2025-05-07,4.48,4.57,4.38,4.562,7895,4.48,4.57,4.38,4.562,7895,0.0,1.0
2025-05-08,4.64,4.64,4.46,4.515,10794,4.64,4.64,4.46,4.515,10794,0.0,1.0
2025-05-09,4.68,4.69,4.5631,4.64,9082,4.68,4.69,4.5631,4.64,9082,0.0,1.0
2025-05-12,4.53,4.72,4.5,4.72,6952,4.53,4.72,4.5,4.72,6952,0.0,1.0
2025-05-13,4.58,4.61,4.45,4.53,5841,4.58,4.61,4.45,4.53,5841,0.0,1.0
2025-05-14,4.5,4.62,4.5,4.5612,6696,4.5,4.62,4.5,4.5612,6696,0.0,1.0
2025-05-15,4.5,4.68,4.5,4.58,14259,4.5,4.68,4.5,4.58,14259,0.0,1.0
2025-05-16,4.46,4.55,4.45,4.51,135588,4.46,4.55,4.45,4.51,135588,0.0,1.0
2025-05-19,4.41,4.4885,4.37,4.37,29987,4.41,4.4885,4.37,4.37,29987,0.0,1.0
2025-05-20,4.41,4.5,4.37,4.39,59395,4.41,4.5,4.37,4.39,59395,0.0,1.0
2025-05-21,4.4,4.6399,4.34,4.46,92188,4.4,4.6399,4.34,4.46,92188,0.0,1.0
2025-05-22,4.55,4.55,4.25,4.37,64192,4.55,4.55,4.25,4.37,64192,0.0,1.0
2025-05-23,4.53,4.55,4.38,4.46,13305,4.53,4.55,4.38,4.46,13305,0.0,1.0
2025-05-27,4.66,4.72,4.48,4.49,20068,4.66,4.72,4.48,4.49,20068,0.0,1.0
2025-05-28,4.59,4.72,4.5637,4.72,6461,4.59,4.72,4.5637,4.72,6461,0.0,1.0
2025-05-29,4.69,4.79,4.5908,4.64,27116,4.69,4.79,4.5908,4.64,27116,0.0,1.0
2025-05-30,4.72,4.77,4.62,4.6947,14892,4.72,4.77,4.62,4.6947,14892,0.0,1.0
2025-06-02,5.01,5.15,4.71,4.71,148705,5.01,5.15,4.71,4.71,148705,0.0,1.0
2025-06-03,4.86,5.16,4.85,5.0,59022,4.86,5.16,4.85,5.0,59022,0.0,1.0
2025-06-04,4.79,4.9884,4.7,4.87,32474,4.79,4.9884,4.7,4.87,32474,0.0,1.0
2025-06-05,4.63,4.88,4.61,4.82,59692,4.63,4.88,4.61,4.82,59692,0.0,1.0
2025-06-06,4.56,4.71,4.56,4.65,40444,4.56,4.71,4.56,4.65,40444,0.0,1.0
2025-06-09,4.46,4.63,4.45,4.62,72177,4.46,4.63,4.45,4.62,72177,0.0,1.0
2025-06-10,4.54,4.6393,4.4519,4.4519,60225,4.54,4.6393,4.4519,4.4519,60225,0.0,1.0
2025-06-11,4.7,4.72,4.5065,4.59,18896,4.7,4.72,4.5065,4.59,18896,0.0,1.0
2025-06-12,4.65,4.6838,4.52,4.67,21183,4.65,4.6838,4.52,4.67,21183,0.0,1.0
2025-06-13,4.57,4.71,4.56,4.56,22875,4.57,4.71,4.56,4.56,22875,0.0,1.0
2025-06-16,4.61,4.72,4.57,4.57,31307,4.61,4.72,4.57,4.57,31307,0.0,1.0
2025-06-17,4.54,4.73,4.54,4.61,18255,4.54,4.73,4.54,4.61,18255,0.0,1.0
2025-06-18,4.59,4.73,4.55,4.57,10234,4.59,4.73,4.55,4.57,10234,0.0,1.0
2025-06-20,4.75,4.75,4.65,4.7,20599,4.75,4.75,4.65,4.7,20599,0.0,1.0
2025-06-23,4.76,4.85,4.7,4.7,11283,4.76,4.85,4.7,4.7,11283,0.0,1.0
2025-06-24,4.82,4.8399,4.7,4.77,13217,4.82,4.8399,4.7,4.77,13217,0.0,1.0
2025-06-25,4.75,4.81,4.7,4.79,10198,4.75,4.81,4.7,4.79,10198,0.0,1.0
2025-06-26,4.74,4.795,4.69,4.77,8563,4.74,4.795,4.69,4.77,8563,0.0,1.0
2025-06-27,4.73,4.87,4.675,4.8,16315,4.73,4.87,4.675,4.8,16315,0.0,1.0
2025-06-30,4.69,4.83,4.69,4.75,7852,4.69,4.83,4.69,4.75,7852,0.0,1.0
2025-07-01,4.77,4.9494,4.69,4.69,25651,4.77,4.9494,4.69,4.69,25651,0.0,1.0
2025-07-02,4.86,4.9086,4.7435,4.77,3974,4.86,4.9086,4.7435,4.77,3974,0.0,1.0
2025-07-03,4.75,4.97,4.6901,4.91,5940,4.75,4.97,4.6901,4.91,5940,0.0,1.0
2025-07-07,4.78,4.9199,4.74,4.77,23267,4.78,4.9199,4.74,4.77,23267,0.0,1.0
2025-07-08,4.83,4.95,4.7517,4.81,10865,4.83,4.95,4.7517,4.81,10865,0.0,1.0
2025-07-09,4.87,4.97,4.87,4.87,7587,4.87,4.97,4.87,4.87,7587,0.0,1.0
2025-07-10,4.85,4.98,4.8467,4.87,7808,4.85,4.98,4.8467,4.87,7808,0.0,1.0
2025-07-11,4.79,4.95,4.7812,4.88,6324,4.79,4.95,4.7812,4.88,6324,0.0,1.0
2025-07-14,4.81,4.95,4.72,4.77,12553,4.81,4.95,4.72,4.77,12553,0.0,1.0
2025-07-15,4.74,4.8212,4.7,4.82,16025,4.74,4.8212,4.7,4.82,16025,0.0,1.0
2025-07-16,4.7,4.8999,4.69,4.8578,34250,4.7,4.8999,4.69,4.8578,34250,0.0,1.0
2025-07-17,4.8,4.8,4.7014,4.7014,19953,4.8,4.8,4.7014,4.7014,19953,0.0,1.0
2025-07-18,4.75,4.85,4.705,4.8,25388,4.75,4.85,4.705,4.8,25388,0.0,1.0
2025-07-21,4.76,4.86,4.74,4.78,21485,4.76,4.86,4.74,4.78,21485,0.0,1.0
2025-07-22,4.75,4.8764,4.71,4.71,17944,4.75,4.8764,4.71,4.71,17944,0.0,1.0
2025-07-23,4.82,4.882,4.7233,4.78,17629,4.82,4.882,4.7233,4.78,17629,0.0,1.0
2025-07-24,4.78,4.82,4.76,4.78,15250,4.78,4.82,4.76,4.78,15250,0.0,1.0
2025-07-25,4.77,4.8424,4.73,4.78,9727,4.77,4.8424,4.73,4.78,9727,0.0,1.0
2025-07-28,4.77,4.8114,4.75,4.81,11353,4.77,4.8114,4.75,4.81,11353,0.0,1.0
2025-07-29,4.83,4.83,4.75,4.77,8198,4.83,4.83,4.75,4.77,8198,0.0,1.0
2025-07-30,4.8,4.82,4.7587,4.82,19030,4.8,4.82,4.7587,4.82,19030,0.0,1.0
2025-07-31,4.86,4.88,4.79,4.85,14243,4.86,4.88,4.79,4.85,14243,0.0,1.0
2025-08-01,4.83,4.8774,4.76,4.76,7524,4.83,4.8774,4.76,4.76,7524,0.0,1.0
2025-08-04,4.87,4.8885,4.7285,4.8168,10692,4.87,4.8885,4.7285,4.8168,10692,0.0,1.0
2025-08-05,4.83,4.94,4.722,4.88,12729,4.83,4.94,4.722,4.88,12729,0.0,1.0
2025-08-06,4.855,4.9399,4.8,4.87,11351,4.855,4.9399,4.8,4.87,11351,0.0,1.0
2025-08-07,4.7,4.98,4.7,4.75,89336,4.7,4.98,4.7,4.75,89336,0.0,1.0
2025-08-08,4.71,4.86,4.6608,4.69,32638,4.71,4.86,4.6608,4.69,32638,0.0,1.0
2025-08-11,4.64,4.71,4.64,4.7,14888,4.64,4.71,4.64,4.7,14888,0.0,1.0
2025-08-12,4.69,4.75,4.62,4.665,35347,4.69,4.75,4.62,4.665,35347,0.0,1.0
2025-08-13,4.65,4.7801,4.65,4.682,27479,4.65,4.7801,4.65,4.682,27479,0.0,1.0
2025-08-14,4.56,4.7,4.55,4.6,17787,4.56,4.7,4.55,4.6,17787,0.0,1.0
2025-08-15,4.61,4.68,4.54,4.59,30047,4.61,4.68,4.54,4.59,30047,0.0,1.0
2025-08-18,4.61,4.8985,4.58,4.58,10080,4.61,4.8985,4.58,4.58,10080,0.0,1.0
2025-08-19,4.6,4.68,4.5919,4.61,8530,4.6,4.68,4.5919,4.61,8530,0.0,1.0
2025-08-20,4.62,4.6547,4.55,4.6,24720,4.62,4.6547,4.55,4.6,24720,0.0,1.0
2025-08-21,4.62,4.7136,4.58,4.6,12077,4.62,4.7136,4.58,4.6,12077,0.0,1.0
2025-08-22,4.84,4.86,4.56,4.64,48812,4.84,4.86,4.56,4.64,48812,0.0,1.0
2025-08-25,4.89,4.95,4.8,4.8,33209,4.89,4.95,4.8,4.8,33209,0.0,1.0
2025-08-26,4.86,4.94,4.812,4.91,13713,4.86,4.94,4.812,4.91,13713,0.0,1.0
2025-08-27,4.85,4.98,4.82,4.84,44494,4.85,4.98,4.82,4.84,44494,0.0,1.0
2025-08-28,4.82,4.88,4.77,4.88,10723,4.82,4.88,4.77,4.88,10723,0.0,1.0
2025-08-29,4.78,4.86,4.7401,4.7902,25422,4.78,4.86,4.7401,4.7902,25422,0.0,1.0
2025-09-02,4.78,4.9,4.66,4.74,34546,4.78,4.9,4.66,4.74,34546,0.0,1.0
2025-09-03,4.805,4.89,4.7301,4.845,33604,4.805,4.89,4.7301,4.845,33604,0.0,1.0
2025-09-04,4.85,4.89,4.8,4.8,19372,4.85,4.89,4.8,4.8,19372,0.0,1.0
2025-09-05,4.8856,4.99,4.83,4.8613,38556,4.8856,4.99,4.83,4.8613,38556,0.0,1.0
2025-09-08,4.89,4.98,4.85,4.89,23688,4.89,4.98,4.85,4.89,23688,0.0,1.0
2025-09-09,4.85,4.95,4.81,4.87,78470,4.85,4.95,4.81,4.87,78470,0.0,1.0
2025-09-10,4.84,4.95,4.84,4.87,19998,4.84,4.95,4.84,4.87,19998,0.0,1.0
2025-09-11,4.89,4.99,4.8401,4.91,32519,4.89,4.99,4.8401,4.91,32519,0.0,1.0
2025-09-12,4.89,4.97,4.83,4.93,41100,4.89,4.97,4.83,4.93,41100,0.0,1.0
2025-09-15,4.84,4.95,4.83,4.9,12512,4.84,4.95,4.83,4.9,12512,0.0,1.0
2025-09-16,4.79,4.9206,4.7648,4.89,26189,4.79,4.9206,4.7648,4.89,26189,0.0,1.0
2025-09-17,4.78,4.9444,4.78,4.83,13010,4.78,4.9444,4.78,4.83,13010,0.0,1.0
2025-09-18,4.82,4.95,4.79,4.79,14832,4.82,4.95,4.79,4.79,14832,0.0,1.0
2025-09-19,4.69,4.9,4.69,4.83,73041,4.69,4.9,4.69,4.83,73041,0.0,1.0
2025-09-22,4.77,4.8108,4.71,4.71,24889,4.77,4.8108,4.71,4.71,24889,0.0,1.0
2025-09-23,4.78,4.87,4.7377,4.76,19236,4.78,4.87,4.7377,4.76,19236,0.0,1.0
2025-09-24,4.84,4.95,4.67,4.78,27025,4.84,4.95,4.67,4.78,27025,0.0,1.0
2025-09-25,4.81,4.9495,4.7603,4.79,40564,4.81,4.9495,4.7603,4.79,40564,0.0,1.0
2025-09-26,4.87,4.92,4.81,4.8106,19895,4.87,4.92,4.81,4.8106,19895,0.0,1.0
2025-09-29,4.81,4.87,4.78,4.87,9420,4.81,4.87,4.78,4.87,9420,0.0,1.0
2025-09-30,4.785,4.85,4.75,4.77,8669,4.785,4.85,4.75,4.77,8669,0.0,1.0
2025-10-01,4.79,4.86,4.7706,4.8142,23104,4.79,4.86,4.7706,4.8142,23104,0.0,1.0
2025-10-02,4.76,4.7832,4.76,4.77,7232,4.76,4.7832,4.76,4.77,7232,0.0,1.0
2025-10-03,4.77,4.8399,4.75,4.8,19931,4.77,4.8399,4.75,4.8,19931,0.0,1.0
2025-10-06,4.785,4.8297,4.7504,4.79,8942,4.785,4.8297,4.7504,4.79,8942,0.0,1.0
2025-10-07,4.77,4.82,4.76,4.76,21228,4.77,4.82,4.76,4.76,21228,0.0,1.0
2025-10-08,4.79,4.8395,4.77,4.77,15632,4.79,4.8395,4.77,4.77,15632,0.0,1.0
2025-10-09,4.78,4.8315,4.77,4.79,15193,4.78,4.8315,4.77,4.79,15193,0.0,1.0
2025-10-10,4.7,4.7944,4.66,4.7944,15838,4.7,4.7944,4.66,4.7944,15838,0.0,1.0
2025-10-13,4.7,4.8088,4.67,4.69,11814,4.7,4.8088,4.67,4.69,11814,0.0,1.0
2025-10-14,4.78,4.79,4.69,4.69,13785,4.78,4.79,4.69,4.69,13785,0.0,1.0
2025-10-15,4.71,4.82,4.71,4.75,11405,4.71,4.82,4.71,4.75,11405,0.0,1.0
2025-10-16,4.6,4.7785,4.6,4.73,15372,4.6,4.7785,4.6,4.73,15372,0.0,1.0
2025-10-17,4.62,4.71,4.62,4.64,22087,4.62,4.71,4.62,4.64,22087,0.0,1.0
2025-10-20,4.6,4.71,4.59,4.63,32658,4.6,4.71,4.59,4.63,32658,0.0,1.0
2025-10-21,4.63,4.708,4.54,4.62,39726,4.63,4.708,4.54,4.62,39726,0.0,1.0
2025-10-22,4.6101,4.68,4.58,4.58,9541,4.6101,4.68,4.58,4.58,9541,0.0,1.0
2025-10-23,4.63,4.6999,4.6101,4.62,11991,4.63,4.6999,4.6101,4.62,11991,0.0,1.0
2025-10-24,4.67,4.73,4.655,4.69,16891,4.67,4.73,4.655,4.69,16891,0.0,1.0
2025-10-27,4.67,4.73,4.67,4.7,4749,4.67,4.73,4.67,4.7,4749,0.0,1.0
2025-10-28,4.64,4.69,4.62,4.65,14340,4.64,4.69,4.62,4.65,14340,0.0,1.0
2025-10-29,4.61,4.685,4.61,4.6202,11699,4.61,4.685,4.61,4.6202,11699,0.0,1.0
2025-10-30,4.66,4.7125,4.6,4.6,11454,4.66,4.7125,4.6,4.6,11454,0.0,1.0
2025-10-31,4.55,4.66,4.54,4.66,14310,4.55,4.66,4.54,4.66,14310,0.0,1.0
2025-11-03,4.62,4.73,4.55,4.55,24055,4.62,4.73,4.55,4.55,24055,0.0,1.0
2025-11-04,4.57,4.6401,4.57,4.57,13276,4.57,4.6401,4.57,4.57,13276,0.0,1.0
2025-11-05,4.625,4.69,4.55,4.55,15873,4.625,4.69,4.55,4.55,15873,0.0,1.0
2025-11-06,4.645,4.6699,4.57,4.58,27487,4.645,4.6699,4.57,4.58,27487,0.0,1.0
2025-11-07,4.685,4.695,4.59,4.6,31920,4.685,4.695,4.59,4.6,31920,0.0,1.0
2025-11-10,4.76,4.8154,4.68,4.71,36220,4.76,4.8154,4.68,4.71,36220,0.0,1.0
2025-11-11,4.77,4.8,4.7101,4.8,11503,4.77,4.8,4.7101,4.8,11503,0.0,1.0
2025-11-12,4.68,4.7921,4.68,4.69,16261,4.68,4.7921,4.68,4.69,16261,0.0,1.0
2025-11-13,4.34,4.7899,4.34,4.68,34545,4.34,4.7899,4.34,4.68,34545,0.0,1.0
2025-11-14,4.49,4.6268,4.34,4.34,26009,4.49,4.6268,4.34,4.34,26009,0.0,1.0
2025-11-17,4.54,4.65,4.48,4.53,68211,4.54,4.65,4.48,4.53,68211,0.0,1.0
2025-11-18,4.47,4.58,4.47,4.54,21044,4.47,4.58,4.47,4.54,21044,0.0,1.0
2025-11-19,4.63,4.63,4.515,4.5322,22593,4.63,4.63,4.515,4.5322,22593,0.0,1.0
2025-11-20,4.56,4.68,4.532,4.605,29706,4.56,4.68,4.532,4.605,29706,0.0,1.0
2025-11-21,4.61,4.69,4.5,4.52,27780,4.61,4.69,4.5,4.52,27780,0.0,1.0
2025-11-24,4.54,4.6593,4.515,4.61,23246,4.54,4.6593,4.515,4.61,23246,0.0,1.0
2025-11-25,4.6,4.645,4.55,4.55,25546,4.6,4.645,4.55,4.55,25546,0.0,1.0
2025-11-26,4.55,4.7421,4.52,4.52,26682,4.55,4.7421,4.52,4.52,26682,0.0,1.0