date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-01-11,12.25,12.25,12.25,12.25,1200,4.08332925,4.08332925,4.08332925,4.08332925,3600.0036000036,0.0,1.0
1996-01-12,12.25,12.25,12.08,12.25,3600,4.08332925,4.08332925,4.02666264,4.08332925,10800.0108000108,0.0,1.0
1996-01-15,12.5,12.5,12.25,12.25,17400,4.1666625,4.1666625,4.08332925,4.08332925,52200.0522000522,0.0,1.0
1996-01-16,12.0,12.63,12.0,12.63,1200,3.999996,4.20999579,3.999996,4.20999579,3600.0036000036,0.0,1.0
1996-01-17,12.63,12.63,12.38,12.38,5400,4.20999579,4.20999579,4.12666254,4.12666254,16200.0162000162,0.0,1.0
1996-01-18,12.63,12.63,12.63,12.63,1800,4.20999579,4.20999579,4.20999579,4.20999579,5400.0054000054,0.0,1.0
1996-01-19,12.75,12.75,12.63,12.63,10200,4.24999575,4.24999575,4.20999579,4.20999579,30600.0306000306,0.0,1.0
1996-01-22,12.83,12.88,12.75,12.75,20400,4.27666239,4.29332904,4.24999575,4.24999575,61200.0612000612,0.0,1.0
1996-01-23,12.5,12.88,12.5,12.63,8400,4.1666625,4.29332904,4.1666625,4.20999579,25200.0252000252,0.0,1.0
1996-01-24,12.88,12.88,12.88,12.88,1200,4.29332904,4.29332904,4.29332904,4.29332904,3600.0036000036,0.0,1.0
1996-01-25,12.5,12.88,12.5,12.88,6600,4.1666625,4.29332904,4.1666625,4.29332904,19800.0198000198,0.0,1.0
1996-01-26,12.75,12.75,12.41,12.41,8700,4.24999575,4.24999575,4.13666253,4.13666253,26100.0261000261,0.0,1.0
1996-01-29,12.75,12.75,12.75,12.75,3900,4.24999575,4.24999575,4.24999575,4.24999575,11700.0117000117,0.0,1.0
1996-01-30,12.75,12.75,12.75,12.75,1500,4.24999575,4.24999575,4.24999575,4.24999575,4500.0045000045,0.0,1.0
1996-01-31,12.75,12.75,12.63,12.63,15300,4.24999575,4.24999575,4.20999579,4.20999579,45900.0459000459,0.0,1.0
1996-02-01,12.56,12.75,12.56,12.75,12900,4.18666248,4.24999575,4.18666248,4.24999575,38700.0387000387,0.0,1.0
1996-02-02,12.88,12.88,12.5,12.75,15900,4.29332904,4.29332904,4.1666625,4.24999575,47700.0477000477,0.0,1.0
1996-02-05,13.0,13.0,12.5,12.5,30600,4.333329,4.333329,4.1666625,4.1666625,91800.0918000918,0.0,1.0
1996-02-06,14.0,14.25,13.12,13.12,83400,4.666662,4.74999525,4.37332896,4.37332896,250200.25020025,0.0,1.0
1996-02-07,13.75,13.75,13.25,13.75,33600,4.58332875,4.58332875,4.41666225,4.58332875,100800.100800101,0.0,1.0
1996-02-08,13.69,13.88,13.69,13.77,7200,4.56332877,4.62666204,4.56332877,4.58999541,21600.0216000216,0.0,1.0
1996-02-09,13.75,13.88,13.37,13.88,7200,4.58332875,4.62666204,4.45666221,4.62666204,21600.0216000216,0.0,1.0
1996-02-12,13.63,13.63,13.63,13.63,7500,4.54332879,4.54332879,4.54332879,4.54332879,22500.0225000225,0.0,1.0
1996-02-13,14.0,14.0,13.5,13.5,18300,4.666662,4.666662,4.4999955,4.4999955,54900.0549000549,0.0,1.0
1996-02-14,14.37,14.5,14.0,14.0,56700,4.78999521,4.8333285,4.666662,4.666662,170100.17010017,0.0,1.0
1996-02-15,16.5,16.62,14.62,14.62,91800,5.4999945,5.53999446,4.87332846,4.87332846,275400.275400275,0.0,1.0
1996-02-16,16.62,16.75,16.62,16.75,13200,5.53999446,5.58332775,5.53999446,5.58332775,39600.0396000396,0.0,1.0
1996-02-20,16.5,16.62,16.0,16.25,24300,5.4999945,5.53999446,5.333328,5.41666125,72900.0729000729,0.0,1.0
1996-02-21,16.62,16.62,16.25,16.5,10200,5.53999446,5.53999446,5.41666125,5.4999945,30600.0306000306,0.0,1.0
1996-02-22,18.0,18.0,16.75,16.88,44400,5.999994,5.999994,5.58332775,5.62666104,133200.133200133,0.0,1.0
1996-02-23,19.87,20.87,17.87,17.87,158400,6.62332671,6.95665971,5.95666071,5.95666071,475200.475200475,0.0,1.0
1996-02-26,19.75,20.0,19.25,20.0,118200,6.58332675,6.66666,6.41666025,6.66666,354600.354600355,0.0,1.0
1996-02-27,19.5,19.5,19.25,19.25,55200,6.4999935,6.4999935,6.41666025,6.41666025,165600.165600166,0.0,1.0
1996-02-28,17.75,19.75,17.75,19.75,55500,5.91666075,6.58332675,5.91666075,6.58332675,166500.166500166,0.0,1.0
1996-02-29,16.52,17.5,15.62,17.25,134100,5.50666116,5.8333275,5.20666146,5.74999425,402300.402300402,0.0,1.0
1996-03-01,16.25,16.75,16.25,16.5,24900,5.41666125,5.58332775,5.41666125,5.4999945,74700.0747000747,0.0,1.0
1996-03-04,17.13,17.13,16.25,16.62,27300,5.70999429,5.70999429,5.41666125,5.53999446,81900.0819000819,0.0,1.0
1996-03-05,17.38,17.38,17.09,17.25,39000,5.79332754,5.79332754,5.69666097,5.74999425,117000.117000117,0.0,1.0
1996-03-06,16.88,17.38,16.88,17.38,68100,5.62666104,5.79332754,5.62666104,5.79332754,204300.204300204,0.0,1.0
1996-03-07,16.75,17.38,16.37,17.38,87600,5.58332775,5.79332754,5.45666121,5.79332754,262800.262800263,0.0,1.0
1996-03-08,16.27,16.5,15.88,16.5,58200,5.42332791,5.4999945,5.29332804,5.4999945,174600.174600175,0.0,1.0
1996-03-11,16.62,16.62,15.88,16.13,60600,5.53999446,5.53999446,5.29332804,5.37666129,181800.181800182,0.0,1.0
1996-03-12,16.75,16.88,16.45,16.88,23100,5.58332775,5.62666104,5.48332785,5.62666104,69300.0693000693,0.0,1.0
1996-03-13,16.75,16.75,16.5,16.75,7200,5.58332775,5.58332775,5.4999945,5.58332775,21600.0216000216,0.0,1.0
1996-03-14,17.5,17.5,16.84,17.0,50100,5.8333275,5.8333275,5.61332772,5.666661,150300.15030015,0.0,1.0
1996-03-15,17.62,17.62,17.47,17.5,21900,5.87332746,5.87332746,5.82332751,5.8333275,65700.0657000657,0.0,1.0
1996-03-18,18.0,18.0,17.75,17.75,46500,5.999994,5.999994,5.91666075,5.91666075,139500.139500139,0.0,1.0
1996-03-19,18.87,18.87,18.0,18.0,84000,6.28999371,6.28999371,5.999994,5.999994,252000.252000252,0.0,1.0
1996-03-20,18.75,18.87,18.5,18.87,64200,6.24999375,6.28999371,6.1666605,6.28999371,192600.192600193,0.0,1.0
1996-03-21,18.87,18.87,18.78,18.87,8400,6.28999371,6.28999371,6.25999374,6.28999371,25200.0252000252,0.0,1.0
1996-03-22,18.75,18.87,18.75,18.87,7500,6.24999375,6.28999371,6.24999375,6.28999371,22500.0225000225,0.0,1.0
1996-03-25,18.87,18.87,18.87,18.87,3900,6.28999371,6.28999371,6.28999371,6.28999371,11700.0117000117,0.0,1.0
1996-03-26,19.5,19.5,18.7,18.87,56400,6.4999935,6.4999935,6.2333271,6.28999371,169200.169200169,0.0,1.0
1996-03-27,19.87,20.12,19.5,20.0,41400,6.62332671,6.70665996,6.4999935,6.66666,124200.124200124,0.0,1.0
1996-03-28,19.87,19.87,19.66,19.87,8400,6.62332671,6.62332671,6.55332678,6.62332671,25200.0252000252,0.0,1.0
1996-03-29,19.75,20.0,19.75,19.87,26400,6.58332675,6.66666,6.58332675,6.62332671,79200.0792000792,0.0,1.0
1996-04-01,20.25,20.25,19.75,20.0,24000,6.74999325,6.74999325,6.58332675,6.66666,72000.072000072,0.0,1.0
1996-04-02,20.0,20.25,19.75,20.25,8700,6.66666,6.74999325,6.58332675,6.74999325,26100.0261000261,0.0,1.0
1996-04-03,20.0,20.0,20.0,20.0,13200,6.66666,6.66666,6.66666,6.66666,39600.0396000396,0.0,1.0
1996-04-04,19.87,20.12,19.75,19.75,9300,6.62332671,6.70665996,6.58332675,6.58332675,27900.0279000279,0.0,1.0
1996-04-08,20.0,20.0,19.5,19.87,27300,6.66666,6.66666,6.4999935,6.62332671,81900.0819000819,0.0,1.0
1996-04-09,20.38,20.38,20.0,20.0,17700,6.79332654,6.79332654,6.66666,6.66666,53100.0531000531,0.0,1.0
1996-04-10,20.87,20.87,20.38,20.38,34800,6.95665971,6.95665971,6.79332654,6.79332654,104400.104400104,0.0,1.0
1996-04-11,20.75,20.75,20.38,20.38,14400,6.91665975,6.91665975,6.79332654,6.79332654,43200.0432000432,0.0,1.0
1996-04-12,20.38,20.75,20.38,20.75,12300,6.79332654,6.91665975,6.79332654,6.91665975,36900.0369000369,0.0,1.0
1996-04-15,20.38,20.75,20.25,20.25,13200,6.79332654,6.91665975,6.74999325,6.74999325,39600.0396000396,0.0,1.0
1996-04-16,20.87,21.25,20.87,21.0,28500,6.95665971,7.08332625,6.95665971,6.999993,85500.0855000855,0.0,1.0
1996-04-17,20.87,21.25,20.87,21.25,16200,6.95665971,7.08332625,6.95665971,7.08332625,48600.0486000486,0.0,1.0
1996-04-18,20.87,20.87,20.87,20.87,1500,6.95665971,6.95665971,6.95665971,6.95665971,4500.0045000045,0.0,1.0
1996-04-19,21.0,21.0,20.5,21.0,5100,6.999993,6.999993,6.8333265,6.999993,15300.0153000153,0.0,1.0
1996-04-22,21.0,21.0,21.0,21.0,2400,6.999993,6.999993,6.999993,6.999993,7200.0072000072,0.0,1.0
1996-04-23,20.87,21.0,20.73,21.0,6000,6.95665971,6.999993,6.90999309,6.999993,18000.018000018,0.0,1.0
1996-04-24,20.87,20.87,20.63,20.63,4800,6.95665971,6.95665971,6.87665979,6.87665979,14400.0144000144,0.0,1.0
1996-04-25,21.0,21.0,20.58,20.87,46200,6.999993,6.999993,6.85999314,6.95665971,138600.138600139,0.0,1.0
1996-04-26,22.0,22.0,21.25,21.25,69600,7.333326,7.333326,7.08332625,7.08332625,208800.208800209,0.0,1.0
1996-04-29,24.13,24.25,22.0,22.0,216600,8.04332529,8.08332525,7.333326,7.333326,649800.64980065,0.0,1.0
1996-04-30,24.37,24.5,24.25,24.5,45300,8.12332521,8.1666585,8.08332525,8.1666585,135900.135900136,0.0,1.0
1996-05-01,23.5,24.37,23.5,24.37,70800,7.8333255,8.12332521,7.8333255,8.12332521,212400.212400212,0.0,1.0
1996-05-02,22.63,23.75,22.5,23.75,86100,7.54332579,7.91665875,7.4999925,7.91665875,258300.258300258,0.0,1.0
1996-05-03,22.0,22.25,21.5,22.25,46200,7.333326,7.41665925,7.1666595,7.41665925,138600.138600139,0.0,1.0
1996-05-06,22.12,22.12,21.75,21.75,22800,7.37332596,7.37332596,7.24999275,7.24999275,68400.0684000684,0.0,1.0
1996-05-07,22.88,23.0,22.12,22.12,33900,7.62665904,7.666659,7.37332596,7.37332596,101700.101700102,0.0,1.0
1996-05-08,23.5,23.75,23.12,23.75,48300,7.8333255,7.91665875,7.70665896,7.91665875,144900.144900145,0.0,1.0
1996-05-09,24.25,24.25,23.75,24.25,35700,8.08332525,8.08332525,7.91665875,8.08332525,107100.107100107,0.0,1.0
1996-05-10,24.25,24.62,24.0,24.37,35100,8.08332525,8.20665846,7.999992,8.12332521,105300.105300105,0.0,1.0
1996-05-13,25.13,25.13,24.37,24.37,96300,8.37665829,8.37665829,8.12332521,8.12332521,288900.288900289,0.0,1.0
1996-05-14,26.5,26.5,25.5,25.5,186600,8.8333245,8.8333245,8.4999915,8.4999915,559800.55980056,0.0,1.0
1996-05-15,25.75,28.63,25.75,28.25,123000,8.58332475,9.54332379,8.58332475,9.41665725,369000.369000369,0.0,1.0
1996-05-16,25.75,26.25,25.25,26.25,74100,8.58332475,8.74999125,8.41665825,8.74999125,222300.222300222,0.0,1.0
1996-05-17,26.0,26.0,25.37,25.75,19500,8.666658,8.666658,8.45665821,8.58332475,58500.0585000585,0.0,1.0
1996-05-20,25.62,26.0,25.62,26.0,23700,8.53999146,8.666658,8.53999146,8.666658,71100.0711000711,0.0,1.0
1996-05-21,25.62,26.0,25.62,25.62,61800,8.53999146,8.666658,8.53999146,8.53999146,185400.185400185,0.0,1.0
1996-05-22,25.0,25.88,24.75,25.62,39900,8.333325,8.62665804,8.24999175,8.53999146,119700.11970012,0.0,1.0
1996-05-23,24.25,24.75,23.0,24.75,92400,8.08332525,8.24999175,7.666659,8.24999175,277200.277200277,0.0,1.0
1996-05-24,24.5,24.88,23.88,23.88,36600,8.1666585,8.29332504,7.95999204,7.95999204,109800.10980011,0.0,1.0
1996-05-28,24.62,25.0,24.25,24.5,34500,8.20665846,8.333325,8.08332525,8.1666585,103500.103500104,0.0,1.0
1996-05-29,24.5,24.62,24.25,24.25,22500,8.1666585,8.20665846,8.08332525,8.08332525,67500.0675000675,0.0,1.0
1996-05-30,24.5,24.5,24.25,24.5,3900,8.1666585,8.1666585,8.08332525,8.1666585,11700.0117000117,0.0,1.0
1996-05-31,24.25,24.5,24.25,24.5,12900,8.08332525,8.1666585,8.08332525,8.1666585,38700.0387000387,0.0,1.0
1996-06-03,24.0,24.37,24.0,24.0,3300,7.999992,8.12332521,7.999992,7.999992,9900.0099000099,0.0,1.0
1996-06-04,24.37,24.37,24.0,24.0,7800,8.12332521,8.12332521,7.999992,7.999992,23400.0234000234,0.0,1.0
1996-06-05,23.56,24.37,23.56,24.37,83400,7.85332548,8.12332521,7.85332548,8.12332521,250200.25020025,0.0,1.0
1996-06-06,20.5,23.75,20.38,23.5,103500,6.8333265,7.91665875,6.79332654,7.8333255,310500.310500311,0.0,1.0
1996-06-07,22.0,22.25,20.12,20.5,67200,7.333326,7.41665925,6.70665996,6.8333265,201600.201600202,0.0,1.0
1996-06-10,22.75,23.12,22.5,22.5,45900,7.58332575,7.70665896,7.4999925,7.4999925,137700.137700138,0.0,1.0
1996-06-11,22.88,23.12,22.37,23.12,30300,7.62665904,7.70665896,7.45665921,7.70665896,90900.0909000909,0.0,1.0
1996-06-12,22.75,22.88,22.37,22.37,16800,7.58332575,7.62665904,7.45665921,7.45665921,50400.0504000504,0.0,1.0
1996-06-13,22.37,22.88,22.37,22.88,900,7.45665921,7.62665904,7.45665921,7.62665904,2700.0027000027,0.0,1.0
1996-06-14,22.37,22.63,22.37,22.37,5700,7.45665921,7.54332579,7.45665921,7.45665921,17100.0171000171,0.0,1.0
1996-06-17,22.48,22.75,22.37,22.75,5400,7.49332584,7.58332575,7.45665921,7.58332575,16200.0162000162,0.0,1.0
1996-06-18,22.5,23.0,22.37,22.37,49500,7.4999925,7.666659,7.45665921,7.45665921,148500.148500148,0.0,1.0
1996-06-19,22.75,22.75,22.56,22.75,5400,7.58332575,7.58332575,7.51999248,7.58332575,16200.0162000162,0.0,1.0
1996-06-20,23.0,23.0,22.88,22.88,7500,7.666659,7.666659,7.62665904,7.62665904,22500.0225000225,0.0,1.0
1996-06-21,23.25,23.5,23.0,23.0,44700,7.74999225,7.8333255,7.666659,7.666659,134100.134100134,0.0,1.0
1996-06-24,23.5,23.5,23.25,23.5,10500,7.8333255,7.8333255,7.74999225,7.8333255,31500.0315000315,0.0,1.0
1996-06-25,23.25,23.62,23.23,23.62,37200,7.74999225,7.87332546,7.74332559,7.87332546,111600.111600112,0.0,1.0
1996-06-26,22.0,23.0,21.88,22.88,77100,7.333326,7.666659,7.29332604,7.62665904,231300.231300231,0.0,1.0
1996-06-27,21.12,21.63,21.0,21.48,51300,7.03999296,7.20999279,6.999993,7.15999284,153900.153900154,0.0,1.0
1996-06-28,22.0,22.0,21.12,21.12,53700,7.333326,7.333326,7.03999296,7.03999296,161100.161100161,0.0,1.0
1996-07-01,21.5,22.0,21.5,22.0,1800,7.1666595,7.333326,7.1666595,7.333326,5400.0054000054,0.0,1.0
1996-07-02,21.88,22.0,21.88,22.0,9600,7.29332604,7.333326,7.29332604,7.333326,28800.0288000288,0.0,1.0
1996-07-03,21.88,21.88,21.63,21.63,2100,7.29332604,7.29332604,7.20999279,7.20999279,6300.0063000063,0.0,1.0
1996-07-05,20.63,21.63,20.63,21.63,41100,6.87665979,7.20999279,6.87665979,7.20999279,123300.123300123,0.0,1.0
1996-07-08,19.63,21.0,19.0,21.0,60900,6.54332679,6.999993,6.333327,6.999993,182700.182700183,0.0,1.0
1996-07-09,20.5,20.5,19.5,19.87,59700,6.8333265,6.8333265,6.4999935,6.62332671,179100.179100179,0.0,1.0
1996-07-10,20.38,20.75,20.38,20.58,23400,6.79332654,6.91665975,6.79332654,6.85999314,70200.0702000702,0.0,1.0
1996-07-11,20.87,20.97,20.5,20.75,22200,6.95665971,6.98999301,6.8333265,6.91665975,66600.0666000666,0.0,1.0
1996-07-12,20.38,20.87,20.38,20.75,12900,6.79332654,6.95665971,6.79332654,6.91665975,38700.0387000387,0.0,1.0
1996-07-15,20.59,20.8,20.38,20.75,8700,6.86332647,6.9333264,6.79332654,6.91665975,26100.0261000261,0.0,1.0
1996-07-16,19.38,20.63,18.0,20.63,214200,6.45999354,6.87665979,5.999994,6.87665979,642600.642600643,0.0,1.0
1996-07-17,19.87,20.0,19.58,19.63,45600,6.62332671,6.66666,6.52666014,6.54332679,136800.136800137,0.0,1.0
1996-07-18,19.5,19.98,19.5,19.87,28500,6.4999935,6.65999334,6.4999935,6.62332671,85500.0855000855,0.0,1.0
1996-07-19,20.45,20.5,19.63,19.87,126000,6.81665985,6.8333265,6.54332679,6.62332671,378000.378000378,0.0,1.0
1996-07-22,21.22,21.27,20.5,20.63,74400,7.07332626,7.08999291,6.8333265,6.87665979,223200.223200223,0.0,1.0
1996-07-23,21.12,21.63,21.12,21.5,41700,7.03999296,7.20999279,7.03999296,7.1666595,125100.125100125,0.0,1.0
1996-07-24,21.0,21.22,20.87,21.0,31200,6.999993,7.07332626,6.95665971,6.999993,93600.0936000936,0.0,1.0
1996-07-25,21.63,21.63,21.0,21.0,40200,7.20999279,7.20999279,6.999993,6.999993,120600.120600121,0.0,1.0
1996-07-26,21.38,21.5,21.0,21.25,19800,7.12665954,7.1666595,6.999993,7.08332625,59400.0594000594,0.0,1.0
1996-07-29,21.0,21.38,21.0,21.38,12000,6.999993,7.12665954,6.999993,7.12665954,36000.036000036,0.0,1.0
1996-07-30,20.87,21.25,20.87,21.2,31500,6.95665971,7.08332625,6.95665971,7.0666596,94500.0945000945,0.0,1.0
1996-07-31,20.7,21.12,20.7,21.12,8100,6.8999931,7.03999296,6.8999931,7.03999296,24300.0243000243,0.0,1.0
1996-08-01,21.0,21.38,20.63,20.63,41400,6.999993,7.12665954,6.87665979,6.87665979,124200.124200124,0.0,1.0
1996-08-02,21.63,21.63,20.87,21.0,62400,7.20999279,7.20999279,6.95665971,6.999993,187200.187200187,0.0,1.0
1996-08-05,20.87,21.63,20.87,21.63,46200,6.95665971,7.20999279,6.95665971,7.20999279,138600.138600139,0.0,1.0
1996-08-06,20.73,21.0,20.72,21.0,10200,6.90999309,6.999993,6.90665976,6.999993,30600.0306000306,0.0,1.0
1996-08-07,20.63,20.87,20.63,20.63,20700,6.87665979,6.95665971,6.87665979,6.87665979,62100.0621000621,0.0,1.0
1996-08-08,21.0,21.0,20.63,20.63,3300,6.999993,6.999993,6.87665979,6.87665979,9900.0099000099,0.0,1.0
1996-08-09,21.12,21.5,21.0,21.25,22500,7.03999296,7.1666595,6.999993,7.08332625,67500.0675000675,0.0,1.0
1996-08-12,21.0,21.0,21.0,21.0,1200,6.999993,6.999993,6.999993,6.999993,3600.0036000036,0.0,1.0
1996-08-13,21.02,21.02,21.02,21.02,900,7.00665966,7.00665966,7.00665966,7.00665966,2700.0027000027,0.0,1.0
1996-08-14,21.25,21.25,21.25,21.25,900,7.08332625,7.08332625,7.08332625,7.08332625,2700.0027000027,0.0,1.0
1996-08-15,21.25,21.25,21.25,21.25,0,7.08332625,7.08332625,7.08332625,7.08332625,0,0.0,1.0
1996-08-16,21.25,21.5,21.23,21.5,19200,7.08332625,7.1666595,7.07665959,7.1666595,57600.0576000576,0.0,1.0
1996-08-19,21.25,21.25,21.0,21.25,9000,7.08332625,7.08332625,6.999993,7.08332625,27000.027000027,0.0,1.0
1996-08-20,21.23,21.38,21.12,21.25,20700,7.07665959,7.12665954,7.03999296,7.08332625,62100.0621000621,0.0,1.0
1996-08-21,22.0,22.0,21.38,21.38,44700,7.333326,7.333326,7.12665954,7.12665954,134100.134100134,0.0,1.0
1996-08-22,22.25,22.63,21.75,22.0,183600,7.41665925,7.54332579,7.24999275,7.333326,550800.550800551,0.0,1.0
1996-08-23,22.77,22.77,22.23,22.25,40800,7.58999241,7.58999241,7.40999259,7.41665925,122400.122400122,0.0,1.0
1996-08-26,22.63,22.88,22.48,22.75,22500,7.54332579,7.62665904,7.49332584,7.58332575,67500.0675000675,0.0,1.0
1996-08-27,22.63,22.63,22.63,22.63,16500,7.54332579,7.54332579,7.54332579,7.54332579,49500.0495000495,0.0,1.0
1996-08-28,22.88,22.88,22.63,22.88,5400,7.62665904,7.62665904,7.54332579,7.62665904,16200.0162000162,0.0,1.0
1996-08-29,22.69,22.88,22.63,22.63,24000,7.56332577,7.62665904,7.54332579,7.54332579,72000.072000072,0.0,1.0
1996-08-30,22.5,22.88,22.5,22.88,28800,7.4999925,7.62665904,7.4999925,7.62665904,86400.0864000864,0.0,1.0
1996-09-03,23.0,23.0,22.5,23.0,4500,7.666659,7.666659,7.4999925,7.666659,13500.0135000135,0.0,1.0
1996-09-04,22.63,23.0,22.63,22.75,5700,7.54332579,7.666659,7.54332579,7.58332575,17100.0171000171,0.0,1.0
1996-09-05,22.56,23.0,22.56,23.0,8700,7.51999248,7.666659,7.51999248,7.666659,26100.0261000261,0.0,1.0
1996-09-06,22.88,22.88,22.5,22.88,1500,7.62665904,7.62665904,7.4999925,7.62665904,4500.0045000045,0.0,1.0
1996-09-09,22.63,22.75,22.5,22.75,7500,7.54332579,7.58332575,7.4999925,7.58332575,22500.0225000225,0.0,1.0
1996-09-10,22.75,22.75,22.5,22.75,3000,7.58332575,7.58332575,7.4999925,7.58332575,9000.009000009,0.0,1.0
1996-09-11,23.0,23.02,22.75,22.75,34500,7.666659,7.67332566,7.58332575,7.58332575,103500.103500103,0.0,1.0
1996-09-12,23.12,23.12,22.75,22.75,16200,7.70665896,7.70665896,7.58332575,7.58332575,48600.0486000486,0.0,1.0
1996-09-13,23.39,23.39,23.0,23.12,28200,7.79665887,7.79665887,7.666659,7.70665896,84600.0846000846,0.0,1.0
1996-09-16,23.5,23.75,23.25,23.5,53400,7.8333255,7.91665875,7.74999225,7.8333255,160200.16020016,0.0,1.0
1996-09-17,23.12,23.62,23.12,23.62,30900,7.70665896,7.87332546,7.70665896,7.87332546,92700.0927000927,0.0,1.0
1996-09-18,22.75,23.37,22.75,23.37,35100,7.58332575,7.78999221,7.58332575,7.78999221,105300.105300105,0.0,1.0
1996-09-19,22.63,22.63,22.63,22.63,5400,7.54332579,7.54332579,7.54332579,7.54332579,16200.0162000162,0.0,1.0
1996-09-20,21.88,22.25,21.88,22.25,25500,7.29332604,7.41665925,7.29332604,7.41665925,76500.0765000765,0.0,1.0
1996-09-23,21.88,22.0,21.63,21.88,32400,7.29332604,7.333326,7.20999279,7.29332604,97200.0972000972,0.0,1.0
1996-09-24,21.0,21.5,21.0,21.5,31200,6.999993,7.1666595,6.999993,7.1666595,93600.0936000936,0.0,1.0
1996-09-25,22.25,22.25,21.0,21.0,85500,7.41665925,7.41665925,6.999993,6.999993,256500.256500256,0.0,1.0
1996-09-26,22.5,22.63,22.41,22.5,16800,7.4999925,7.54332579,7.46999253,7.4999925,50400.0504000504,0.0,1.0
1996-09-27,22.63,22.63,22.25,22.5,16800,7.54332579,7.54332579,7.41665925,7.4999925,50400.0504000504,0.0,1.0
1996-09-30,22.31,22.63,22.12,22.63,12000,7.43665923,7.54332579,7.37332596,7.54332579,36000.036000036,0.0,1.0
1996-10-01,22.37,22.37,22.11,22.12,21900,7.45665921,7.45665921,7.36999263,7.37332596,65700.0657000657,0.0,1.0
1996-10-02,21.88,22.06,21.88,22.0,27900,7.29332604,7.35332598,7.29332604,7.333326,83700.0837000837,0.0,1.0
1996-10-03,21.25,21.88,21.25,21.88,27900,7.08332625,7.29332604,7.08332625,7.29332604,83700.0837000837,0.0,1.0
1996-10-04,20.52,21.25,20.45,21.25,58800,6.83999316,7.08332625,6.81665985,7.08332625,176400.176400176,0.0,1.0
1996-10-07,20.75,20.75,20.5,20.75,4500,6.91665975,6.91665975,6.8333265,6.91665975,13500.0135000135,0.0,1.0
1996-10-08,20.5,20.75,20.5,20.75,3300,6.8333265,6.91665975,6.8333265,6.91665975,9900.0099000099,0.0,1.0
1996-10-09,20.25,20.75,20.0,20.75,26100,6.74999325,6.91665975,6.66666,6.91665975,78300.0783000783,0.0,1.0
1996-10-10,19.75,20.25,19.75,20.25,22500,6.58332675,6.74999325,6.58332675,6.74999325,67500.0675000675,0.0,1.0
1996-10-11,19.95,20.0,19.63,19.63,4800,6.64999335,6.66666,6.54332679,6.54332679,14400.0144000144,0.0,1.0
1996-10-14,19.63,20.0,19.63,19.63,4200,6.54332679,6.66666,6.54332679,6.54332679,12600.0126000126,0.0,1.0
1996-10-15,20.0,20.38,19.87,20.0,68100,6.66666,6.79332654,6.62332671,6.66666,204300.204300204,0.0,1.0
1996-10-16,19.94,20.25,19.94,20.25,3600,6.64666002,6.74999325,6.64666002,6.74999325,10800.0108000108,0.0,1.0
1996-10-17,19.87,20.38,19.86,20.25,45600,6.62332671,6.79332654,6.61999338,6.74999325,136800.136800137,0.0,1.0
1996-10-18,20.0,20.12,19.87,20.12,4500,6.66666,6.70665996,6.62332671,6.70665996,13500.0135000135,0.0,1.0
1996-10-21,20.0,20.0,19.63,20.0,6600,6.66666,6.66666,6.54332679,6.66666,19800.0198000198,0.0,1.0
1996-10-22,19.5,19.75,19.12,19.63,55500,6.4999935,6.58332675,6.37332696,6.54332679,166500.166500166,0.0,1.0
1996-10-23,19.75,20.0,19.5,19.5,38400,6.58332675,6.66666,6.4999935,6.4999935,115200.115200115,0.0,1.0
1996-10-24,19.75,19.75,19.75,19.75,0,6.58332675,6.58332675,6.58332675,6.58332675,0,0.0,1.0
1996-10-25,19.75,20.0,19.75,20.0,9000,6.58332675,6.66666,6.58332675,6.66666,27000.027000027,0.0,1.0
1996-10-28,19.55,20.0,19.55,20.0,2400,6.51666015,6.66666,6.51666015,6.66666,7200.0072000072,0.0,1.0
1996-10-29,19.5,19.5,19.5,19.5,3000,6.4999935,6.4999935,6.4999935,6.4999935,9000.009000009,0.0,1.0
1996-10-30,20.0,20.0,19.72,20.0,4800,6.66666,6.66666,6.57332676,6.66666,14400.0144000144,0.0,1.0
1996-10-31,19.81,20.0,19.81,20.0,6900,6.60332673,6.66666,6.60332673,6.66666,20700.0207000207,0.0,1.0
1996-11-01,20.63,20.63,19.75,20.0,41400,6.87665979,6.87665979,6.58332675,6.66666,124200.124200124,0.0,1.0
1996-11-04,21.63,21.63,20.75,20.75,67800,7.20999279,7.20999279,6.91665975,6.91665975,203400.203400203,0.0,1.0
1996-11-05,21.88,22.19,21.63,21.63,59700,7.29332604,7.39665927,7.20999279,7.20999279,179100.179100179,0.0,1.0
1996-11-06,21.73,21.88,21.63,21.88,6000,7.24332609,7.29332604,7.20999279,7.29332604,18000.018000018,0.0,1.0
1996-11-07,21.36,21.38,21.25,21.38,23400,7.11999288,7.12665954,7.08332625,7.12665954,70200.0702000702,0.0,1.0
1996-11-08,20.75,21.5,20.75,21.38,46800,6.91665975,7.1666595,6.91665975,7.12665954,140400.14040014,0.0,1.0
1996-11-11,20.87,21.05,20.87,21.05,7200,6.95665971,7.01665965,6.95665971,7.01665965,21600.0216000216,0.0,1.0
1996-11-12,20.87,20.87,20.5,20.75,15000,6.95665971,6.95665971,6.8333265,6.91665975,45000.045000045,0.0,1.0
1996-11-13,20.75,21.02,20.75,21.0,32400,6.91665975,7.00665966,6.91665975,6.999993,97200.0972000972,0.0,1.0
1996-11-14,21.0,21.0,20.63,20.75,6900,6.999993,6.999993,6.87665979,6.91665975,20700.0207000207,0.0,1.0
1996-11-15,21.0,21.0,20.98,21.0,8100,6.999993,6.999993,6.99332634,6.999993,24300.0243000243,0.0,1.0
1996-11-18,21.14,21.14,21.0,21.0,6300,7.04665962,7.04665962,6.999993,6.999993,18900.0189000189,0.0,1.0
1996-11-19,21.0,21.38,21.0,21.0,98100,6.999993,7.12665954,6.999993,6.999993,294300.294300294,0.0,1.0
1996-11-20,22.25,22.25,21.25,21.25,90000,7.41665925,7.41665925,7.08332625,7.08332625,270000.27000027,0.0,1.0
1996-11-21,22.0,22.25,21.77,22.25,30900,7.333326,7.41665925,7.25665941,7.41665925,92700.0927000927,0.0,1.0
1996-11-22,21.5,22.0,21.5,22.0,12600,7.1666595,7.333326,7.1666595,7.333326,37800.0378000378,0.0,1.0
1996-11-25,21.0,21.75,21.0,21.75,27000,6.999993,7.24999275,6.999993,7.24999275,81000.081000081,0.0,1.0
1996-11-26,20.5,21.12,20.28,21.12,38400,6.8333265,7.03999296,6.75999324,7.03999296,115200.115200115,0.0,1.0
1996-11-27,20.03,20.38,19.87,20.12,22500,6.67665999,6.79332654,6.62332671,6.70665996,67500.0675000675,0.0,1.0
1996-11-29,19.3,19.87,19.3,19.87,27900,6.4333269,6.62332671,6.4333269,6.62332671,83700.0837000837,0.0,1.0
1996-12-02,19.17,19.75,19.12,19.75,40200,6.38999361,6.58332675,6.37332696,6.58332675,120600.120600121,0.0,1.0
1996-12-03,19.5,19.63,19.25,19.63,10200,6.4999935,6.54332679,6.41666025,6.54332679,30600.0306000306,0.0,1.0
1996-12-04,19.38,19.63,19.12,19.12,28200,6.45999354,6.54332679,6.37332696,6.37332696,84600.0846000846,0.0,1.0
1996-12-05,19.02,19.38,18.87,19.38,53400,6.33999366,6.45999354,6.28999371,6.45999354,160200.16020016,0.0,1.0
1996-12-06,19.25,19.25,19.0,19.0,33600,6.41666025,6.41666025,6.333327,6.333327,100800.100800101,0.0,1.0
1996-12-09,19.25,19.25,18.87,18.87,11400,6.41666025,6.41666025,6.28999371,6.28999371,34200.0342000342,0.0,1.0
1996-12-10,20.0,20.0,19.34,19.5,56100,6.66666,6.66666,6.44666022,6.4999935,168300.168300168,0.0,1.0
1996-12-11,19.5,20.12,19.5,19.75,12300,6.4999935,6.70665996,6.4999935,6.58332675,36900.0369000369,0.0,1.0
1996-12-12,19.5,19.5,19.5,19.5,1200,6.4999935,6.4999935,6.4999935,6.4999935,3600.0036000036,0.0,1.0
1996-12-13,19.63,19.63,19.63,19.63,300,6.54332679,6.54332679,6.54332679,6.54332679,900.0009000009,0.0,1.0
1996-12-16,19.38,19.87,19.38,19.87,16200,6.45999354,6.62332671,6.45999354,6.62332671,48600.0486000486,0.0,1.0
1996-12-17,20.38,20.38,19.75,19.75,95100,6.79332654,6.79332654,6.58332675,6.58332675,285300.285300285,0.0,1.0
1996-12-18,20.63,20.63,20.12,20.25,30900,6.87665979,6.87665979,6.70665996,6.74999325,92700.0927000927,0.0,1.0
1996-12-19,20.63,20.63,20.12,20.12,10500,6.87665979,6.87665979,6.70665996,6.70665996,31500.0315000315,0.0,1.0
1996-12-20,20.5,20.5,20.5,20.5,900,6.8333265,6.8333265,6.8333265,6.8333265,2700.0027000027,0.0,1.0
1996-12-23,20.31,20.5,20.12,20.12,3900,6.76999323,6.8333265,6.70665996,6.70665996,11700.0117000117,0.0,1.0
1996-12-24,20.31,20.31,20.31,20.31,0,6.76999323,6.76999323,6.76999323,6.76999323,0,0.0,1.0
1996-12-26,20.12,20.12,20.12,20.12,5400,6.70665996,6.70665996,6.70665996,6.70665996,16200.0162000162,0.0,1.0
1996-12-27,20.3,20.5,20.12,20.5,4500,6.7666599,6.8333265,6.70665996,6.8333265,13500.0135000135,0.0,1.0
1996-12-30,20.12,20.5,20.12,20.5,4200,6.70665996,6.8333265,6.70665996,6.8333265,12600.0126000126,0.0,1.0
1996-12-31,20.38,20.38,20.38,20.38,5100,6.79332654,6.79332654,6.79332654,6.79332654,15300.0153000153,0.0,1.0
1997-01-02,20.38,20.38,20.38,20.38,0,6.79332654,6.79332654,6.79332654,6.79332654,0,0.0,1.0
1997-01-03,20.3,20.38,20.0,20.38,4000,6.7666599,6.79332654,6.66666,6.79332654,12000.012000012,0.0,1.0
1997-01-06,20.0,20.5,20.0,20.5,1100,6.66666,6.8333265,6.66666,6.8333265,3300.0033000033,0.0,1.0
1997-01-07,20.63,20.63,20.25,20.5,9800,6.87665979,6.87665979,6.74999325,6.8333265,29400.0294000294,0.0,1.0
1997-01-08,21.38,21.5,20.38,20.75,37200,7.12665954,7.1666595,6.79332654,6.91665975,111600.111600112,0.0,1.0
1997-01-09,21.86,21.86,21.5,21.5,11500,7.28665938,7.28665938,7.1666595,7.1666595,34500.0345000345,0.0,1.0
1997-01-10,22.25,22.25,21.75,22.14,8400,7.41665925,7.41665925,7.24999275,7.37999262,25200.0252000252,0.0,1.0
1997-01-13,23.13,23.38,22.5,22.5,18100,7.70999229,7.79332554,7.4999925,7.4999925,54300.0543000543,0.0,1.0
1997-01-14,24.75,25.0,23.75,23.88,57900,8.24999175,8.333325,7.91665875,7.95999204,173700.173700174,0.0,1.0
1997-01-15,24.5,25.38,24.38,24.75,20200,8.1666585,8.45999154,8.12665854,8.24999175,60600.0606000606,0.0,1.0
1997-01-16,25.02,25.38,24.88,25.05,36000,8.33999166,8.45999154,8.29332504,8.34999165,108000.108000108,0.0,1.0
1997-01-17,24.75,25.25,24.5,25.25,17700,8.24999175,8.41665825,8.1666585,8.41665825,53100.0531000531,0.0,1.0
1997-01-20,24.02,24.88,24.0,24.75,22300,8.00665866,8.29332504,7.999992,8.24999175,66900.0669000669,0.0,1.0
1997-01-21,23.66,24.3,23.63,24.3,12200,7.88665878,8.0999919,7.87665879,8.0999919,36600.0366000366,0.0,1.0
1997-01-22,23.75,23.75,23.0,23.38,14000,7.91665875,7.91665875,7.666659,7.79332554,42000.042000042,0.0,1.0
1997-01-23,23.88,23.88,23.63,23.75,3400,7.95999204,7.95999204,7.87665879,7.91665875,10200.0102000102,0.0,1.0
1997-01-24,23.63,23.88,23.63,23.88,900,7.87665879,7.95999204,7.87665879,7.95999204,2700.0027000027,0.0,1.0
1997-01-27,24.0,24.13,24.0,24.0,4200,7.999992,8.04332529,7.999992,7.999992,12600.0126000126,0.0,1.0
1997-01-28,24.13,24.13,23.75,23.75,4400,8.04332529,8.04332529,7.91665875,7.91665875,13200.0132000132,0.0,1.0
1997-01-29,24.0,24.25,23.88,23.88,3200,7.999992,8.08332525,7.95999204,7.95999204,9600.0096000096,0.0,1.0
1997-01-30,24.0,24.38,24.0,24.38,800,7.999992,8.12665854,7.999992,8.12665854,2400.0024000024,0.0,1.0
1997-01-31,23.88,24.38,23.88,24.38,7800,7.95999204,8.12665854,7.95999204,8.12665854,23400.0234000234,0.0,1.0
1997-02-03,24.5,24.5,23.88,24.0,14600,8.1666585,8.1666585,7.95999204,7.999992,43800.0438000438,0.0,1.0
1997-02-04,25.84,26.13,24.5,25.38,39400,8.61332472,8.70999129,8.1666585,8.45999154,118200.118200118,0.0,1.0
1997-02-05,25.44,26.25,25.44,26.13,18500,8.47999152,8.74999125,8.47999152,8.70999129,55500.0555000555,0.0,1.0
1997-02-06,25.14,25.88,25.0,25.88,18100,8.37999162,8.62665804,8.333325,8.62665804,54300.0543000543,0.0,1.0
1997-02-07,24.75,25.5,24.75,25.38,11400,8.24999175,8.4999915,8.24999175,8.45999154,34200.0342000342,0.0,1.0
1997-02-10,24.5,24.81,24.38,24.38,11600,8.1666585,8.26999173,8.12665854,8.12665854,34800.0348000348,0.0,1.0
1997-02-11,24.63,24.88,24.63,24.88,5800,8.20999179,8.29332504,8.20999179,8.29332504,17400.0174000174,0.0,1.0
1997-02-12,24.5,24.88,24.13,24.75,11800,8.1666585,8.29332504,8.04332529,8.24999175,35400.0354000354,0.0,1.0
1997-02-13,24.55,24.63,24.38,24.63,13300,8.18332515,8.20999179,8.12665854,8.20999179,39900.0399000399,0.0,1.0
1997-02-14,24.63,24.75,24.3,24.75,7700,8.20999179,8.24999175,8.0999919,8.24999175,23100.0231000231,0.0,1.0
1997-02-18,24.75,24.88,24.5,24.5,11300,8.24999175,8.29332504,8.1666585,8.1666585,33900.0339000339,0.0,1.0
1997-02-19,24.5,24.75,24.38,24.75,5100,8.1666585,8.24999175,8.12665854,8.24999175,15300.0153000153,0.0,1.0
1997-02-20,24.13,24.88,24.13,24.88,6700,8.04332529,8.29332504,8.04332529,8.29332504,20100.0201000201,0.0,1.0
1997-02-21,24.38,24.5,24.13,24.5,4600,8.12665854,8.1666585,8.04332529,8.1666585,13800.0138000138,0.0,1.0
1997-02-24,24.38,24.38,24.38,24.38,700,8.12665854,8.12665854,8.12665854,8.12665854,2100.0021000021,0.0,1.0
1997-02-25,24.75,24.75,24.25,24.75,4500,8.24999175,8.24999175,8.08332525,8.24999175,13500.0135000135,0.0,1.0
1997-02-26,25.09,25.38,24.75,25.09,7500,8.36332497,8.45999154,8.24999175,8.36332497,22500.0225000225,0.0,1.0
1997-02-27,25.38,25.88,25.13,25.75,13200,8.45999154,8.62665804,8.37665829,8.58332475,39600.0396000396,0.0,1.0
1997-02-28,25.19,25.5,25.0,25.38,14800,8.39665827,8.4999915,8.333325,8.45999154,44400.0444000444,0.0,1.0
1997-03-03,25.25,25.5,25.0,25.25,6400,8.41665825,8.4999915,8.333325,8.41665825,19200.0192000192,0.0,1.0
1997-03-04,25.25,25.5,25.0,25.5,4700,8.41665825,8.4999915,8.333325,8.4999915,14100.0141000141,0.0,1.0
1997-03-05,25.88,25.88,25.38,25.5,8600,8.62665804,8.62665804,8.45999154,8.4999915,25800.0258000258,0.0,1.0
1997-03-06,26.25,26.25,25.5,26.0,8400,8.74999125,8.74999125,8.4999915,8.666658,25200.0252000252,0.0,1.0
1997-03-07,25.94,26.25,25.63,25.88,13600,8.64665802,8.74999125,8.54332479,8.62665804,40800.0408000408,0.0,1.0
1997-03-10,26.63,26.63,26.13,26.63,17800,8.87665779,8.87665779,8.70999129,8.87665779,53400.0534000534,0.0,1.0
1997-03-11,26.88,26.88,26.25,26.63,10400,8.95999104,8.95999104,8.74999125,8.87665779,31200.0312000312,0.0,1.0
1997-03-12,26.52,26.88,26.44,26.88,2900,8.83999116,8.95999104,8.81332452,8.95999104,8700.0087000087,0.0,1.0
1997-03-13,26.5,26.88,26.31,26.88,13900,8.8333245,8.95999104,8.76999123,8.95999104,41700.0417000417,0.0,1.0
1997-03-14,25.92,26.63,25.88,26.13,5600,8.63999136,8.87665779,8.62665804,8.70999129,16800.0168000168,0.0,1.0
1997-03-17,25.5,26.38,25.38,25.88,13200,8.4999915,8.79332454,8.45999154,8.62665804,39600.0396000396,0.0,1.0
1997-03-18,25.25,26.0,25.25,26.0,5200,8.41665825,8.666658,8.41665825,8.666658,15600.0156000156,0.0,1.0
1997-03-19,24.0,25.0,24.0,24.88,11900,7.999992,8.333325,7.999992,8.29332504,35700.0357000357,0.0,1.0
1997-03-20,23.63,24.25,23.63,24.25,3700,7.87665879,8.08332525,7.87665879,8.08332525,11100.0111000111,0.0,1.0
1997-03-21,23.63,24.13,23.63,23.63,1900,7.87665879,8.04332529,7.87665879,7.87665879,5700.0057000057,0.0,1.0
1997-03-24,23.91,24.25,23.88,24.13,9900,7.96999203,8.08332525,7.95999204,8.04332529,29700.0297000297,0.0,1.0
1997-03-25,25.25,25.25,24.13,25.25,9000,8.41665825,8.41665825,8.04332529,8.41665825,27000.027000027,0.0,1.0
1997-03-26,26.38,26.75,25.25,25.38,23500,8.79332454,8.91665775,8.41665825,8.45999154,70500.0705000705,0.0,1.0
1997-03-27,25.88,26.63,25.88,26.63,21900,8.62665804,8.87665779,8.62665804,8.87665779,65700.0657000657,0.0,1.0
1997-03-31,25.0,26.0,24.5,25.88,27700,8.333325,8.666658,8.1666585,8.62665804,83100.0831000831,0.0,1.0
1997-04-01,25.5,25.5,24.38,24.88,15900,8.4999915,8.4999915,8.12665854,8.29332504,47700.0477000477,0.0,1.0
1997-04-02,25.13,25.5,25.0,25.0,6800,8.37665829,8.4999915,8.333325,8.333325,20400.0204000204,0.0,1.0
1997-04-03,26.0,26.0,25.13,25.63,11700,8.666658,8.666658,8.37665829,8.54332479,35100.0351000351,0.0,1.0
1997-04-04,26.63,26.63,26.0,26.0,6000,8.87665779,8.87665779,8.666658,8.666658,18000.018000018,0.0,1.0
1997-04-07,26.13,26.5,25.88,26.38,14900,8.70999129,8.8333245,8.62665804,8.79332454,44700.0447000447,0.0,1.0
1997-04-08,26.0,26.13,25.88,26.13,3400,8.666658,8.70999129,8.62665804,8.70999129,10200.0102000102,0.0,1.0
1997-04-09,26.38,26.5,25.88,26.38,13100,8.79332454,8.8333245,8.62665804,8.79332454,39300.0393000393,0.0,1.0
1997-04-10,26.5,26.5,25.88,26.5,3000,8.8333245,8.8333245,8.62665804,8.8333245,9000.009000009,0.0,1.0
1997-04-11,25.77,26.5,25.25,26.5,15800,8.58999141,8.8333245,8.41665825,8.8333245,47400.0474000474,0.0,1.0
1997-04-14,28.19,29.5,27.5,27.5,55800,9.39665727,9.8333235,9.1666575,9.1666575,167400.167400167,0.0,1.0
1997-04-15,27.0,29.13,26.0,28.75,74500,8.999991,9.70999029,8.666658,9.58332375,223500.223500224,0.0,1.0
1997-04-16,28.0,28.0,27.0,27.0,22900,9.333324,9.333324,8.999991,8.999991,68700.0687000687,0.0,1.0
1997-04-17,27.88,28.25,27.81,27.88,5900,9.29332404,9.41665725,9.26999073,9.29332404,17700.0177000177,0.0,1.0
1997-04-18,27.5,27.75,26.75,27.31,6600,9.1666575,9.24999075,8.91665775,9.10332423,19800.0198000198,0.0,1.0
1997-04-21,27.75,28.13,27.34,27.75,20100,9.24999075,9.37665729,9.11332422,9.24999075,60300.0603000603,0.0,1.0
1997-04-22,27.75,28.0,27.0,27.75,21400,9.24999075,9.333324,8.999991,9.24999075,64200.0642000642,0.0,1.0
1997-04-23,27.38,27.75,27.25,27.75,14800,9.12665754,9.24999075,9.08332425,9.24999075,44400.0444000444,0.0,1.0
1997-04-24,27.44,28.0,27.38,28.0,14000,9.14665752,9.333324,9.12665754,9.333324,42000.042000042,0.0,1.0
1997-04-25,26.75,27.75,26.25,27.75,15200,8.91665775,9.24999075,8.74999125,9.24999075,45600.0456000456,0.0,1.0
1997-04-28,26.88,27.5,26.5,26.88,22100,8.95999104,9.1666575,8.8333245,8.95999104,66300.0663000663,0.0,1.0
1997-04-29,27.19,27.25,27.0,27.0,7000,9.06332427,9.08332425,8.999991,8.999991,21000.021000021,0.0,1.0
1997-04-30,27.63,27.63,26.75,27.5,14400,9.20999079,9.20999079,8.91665775,9.1666575,43200.0432000432,0.0,1.0
1997-05-01,27.22,27.63,26.75,27.31,2400,9.07332426,9.20999079,8.91665775,9.10332423,7200.0072000072,0.0,1.0
1997-05-02,27.63,27.63,27.0,27.63,1300,9.20999079,9.20999079,8.999991,9.20999079,3900.0039000039,0.0,1.0
1997-05-05,27.75,27.75,27.0,27.63,13900,9.24999075,9.24999075,8.999991,9.20999079,41700.0417000417,0.0,1.0
1997-05-06,28.0,28.0,27.0,27.75,17200,9.333324,9.333324,8.999991,9.24999075,51600.0516000516,0.0,1.0
1997-05-07,27.25,27.75,27.25,27.75,21300,9.08332425,9.24999075,9.08332425,9.24999075,63900.0639000639,0.0,1.0
1997-05-08,27.75,27.75,27.42,27.75,1600,9.24999075,9.24999075,9.13999086,9.24999075,4800.0048000048,0.0,1.0
1997-05-09,27.5,27.75,27.45,27.5,11600,9.1666575,9.24999075,9.14999085,9.1666575,34800.0348000348,0.0,1.0
1997-05-12,27.0,27.5,26.75,27.5,25000,8.999991,9.1666575,8.91665775,9.1666575,75000.075000075,0.0,1.0
1997-05-13,27.38,27.38,27.0,27.38,7000,9.12665754,9.12665754,8.999991,9.12665754,21000.021000021,0.0,1.0
1997-05-14,27.38,27.75,27.0,27.0,10000,9.12665754,9.24999075,8.999991,8.999991,30000.03000003,0.0,1.0
1997-05-15,27.0,27.88,27.0,27.88,8200,8.999991,9.29332404,8.999991,9.29332404,24600.0246000246,0.0,1.0
1997-05-16,27.75,27.75,27.25,27.75,14700,9.24999075,9.24999075,9.08332425,9.24999075,44100.0441000441,0.0,1.0
1997-05-19,27.88,27.88,27.75,27.75,1900,9.29332404,9.29332404,9.24999075,9.24999075,5700.0057000057,0.0,1.0
1997-05-20,27.88,27.88,27.73,27.73,27200,9.29332404,9.29332404,9.24332409,9.24332409,81600.0816000816,0.0,1.0
1997-05-21,28.0,28.0,27.38,28.0,14000,9.333324,9.333324,9.12665754,9.333324,42000.042000042,0.0,1.0
1997-05-22,28.5,28.5,27.72,28.0,27600,9.4999905,9.4999905,9.23999076,9.333324,82800.0828000828,0.0,1.0
1997-05-23,28.55,29.25,28.13,28.38,26800,9.51665715,9.74999025,9.37665729,9.45999054,80400.0804000804,0.0,1.0
1997-05-27,29.75,31.25,28.13,29.75,34100,9.91665675,10.41665625,9.37665729,9.91665675,102300.102300102,0.0,1.0
1997-05-28,30.75,30.75,30.0,30.63,39800,10.24998975,10.24998975,9.99999,10.20998979,119400.119400119,0.0,1.0
1997-05-29,29.88,31.25,29.88,31.25,30600,9.95999004,10.41665625,9.95999004,10.41665625,91800.0918000918,0.0,1.0
1997-05-30,30.75,30.75,29.25,30.25,10000,10.24998975,10.24998975,9.74999025,10.08332325,30000.03000003,0.0,1.0
1997-06-02,30.38,31.25,30.25,31.25,52400,10.12665654,10.41665625,10.08332325,10.41665625,157200.157200157,0.0,1.0
1997-06-03,30.5,31.0,30.25,30.88,45300,10.1666565,10.333323,10.08332325,10.29332304,135900.135900136,0.0,1.0
1997-06-04,31.25,31.25,30.63,30.75,81000,10.41665625,10.41665625,10.20998979,10.24998975,243000.243000243,0.0,1.0
1997-06-05,31.13,31.25,31.0,31.25,53400,10.37665629,10.41665625,10.333323,10.41665625,160200.16020016,0.0,1.0
1997-06-06,31.75,31.75,31.0,31.13,110100,10.58332275,10.58332275,10.333323,10.37665629,330300.33030033,0.0,1.0
1997-06-09,33.75,34.75,31.88,33.0,125200,11.24998875,11.58332175,10.62665604,10.999989,375600.375600376,0.0,1.0
1997-06-10,34.5,36.25,34.5,35.0,160000,11.4999885,12.08332125,11.4999885,11.666655,480000.48000048,0.0,1.0
1997-06-11,34.38,36.5,33.88,35.0,97700,11.45998854,12.1666545,11.29332204,11.666655,293100.293100293,0.0,1.0
1997-06-12,36.0,36.0,35.0,35.25,87700,11.999988,11.999988,11.666655,11.74998825,263100.263100263,0.0,1.0
1997-06-13,36.25,36.25,35.38,36.25,40300,12.08332125,12.08332125,11.79332154,12.08332125,120900.120900121,0.0,1.0
1997-06-16,35.0,36.38,33.5,36.38,37300,11.666655,12.12665454,11.1666555,12.12665454,111900.111900112,0.0,1.0
1997-06-17,33.88,34.75,33.5,34.25,31900,11.29332204,11.58332175,11.1666555,11.41665525,95700.0957000957,0.0,1.0
1997-06-18,33.25,34.25,32.88,34.25,23000,11.08332225,11.41665525,10.95998904,11.41665525,69000.069000069,0.0,1.0
1997-06-19,33.5,33.5,32.75,33.25,5300,11.1666555,11.1666555,10.91665575,11.08332225,15900.0159000159,0.0,1.0
1997-06-20,34.63,34.75,33.5,33.5,29300,11.54332179,11.58332175,11.1666555,11.1666555,87900.0879000879,0.0,1.0
1997-06-23,35.0,35.5,34.38,34.75,53000,11.666655,11.8333215,11.45998854,11.58332175,159000.159000159,0.0,1.0
1997-06-24,33.75,35.25,33.0,35.13,30400,11.24998875,11.74998825,10.999989,11.70998829,91200.0912000912,0.0,1.0
1997-06-25,33.25,34.0,32.75,34.0,19200,11.08332225,11.333322,10.91665575,11.333322,57600.0576000576,0.0,1.0
1997-06-26,34.13,34.25,33.75,34.25,14700,11.37665529,11.41665525,11.24998875,11.41665525,44100.0441000441,0.0,1.0
1997-06-27,34.13,34.13,33.75,34.13,3300,11.37665529,11.37665529,11.24998875,11.37665529,9900.0099000099,0.0,1.0
1997-06-30,33.5,34.13,33.38,34.13,5900,11.1666555,11.37665529,11.12665554,11.37665529,17700.0177000177,0.0,1.0
1997-07-01,33.5,34.13,33.5,33.5,2300,11.1666555,11.37665529,11.1666555,11.1666555,6900.0069000069,0.0,1.0
1997-07-02,34.13,34.13,34.0,34.0,7100,11.37665529,11.37665529,11.333322,11.333322,21300.0213000213,0.0,1.0
1997-07-03,34.75,34.75,34.13,34.38,26800,11.58332175,11.58332175,11.37665529,11.45998854,80400.0804000804,0.0,1.0
1997-07-07,34.0,34.38,33.63,34.0,6600,11.333322,11.45998854,11.20998879,11.333322,19800.0198000198,0.0,1.0
1997-07-08,33.13,34.25,33.13,33.13,12600,11.04332229,11.41665525,11.04332229,11.04332229,37800.0378000378,0.0,1.0
1997-07-09,34.13,34.13,33.5,34.0,2300,11.37665529,11.37665529,11.1666555,11.333322,6900.0069000069,0.0,1.0
1997-07-10,34.0,34.0,34.0,34.0,7300,11.333322,11.333322,11.333322,11.333322,21900.0219000219,0.0,1.0
1997-07-11,34.14,34.5,33.75,34.12,6200,11.37998862,11.4999885,11.24998875,11.37332196,18600.0186000186,0.0,1.0
1997-07-14,33.25,34.5,33.25,33.5,7800,11.08332225,11.4999885,11.08332225,11.1666555,23400.0234000234,0.0,1.0
1997-07-15,33.63,34.5,33.25,33.5,10600,11.20998879,11.4999885,11.08332225,11.1666555,31800.0318000318,0.0,1.0
1997-07-16,33.25,33.88,33.13,33.13,1300,11.08332225,11.29332204,11.04332229,11.04332229,3900.0039000039,0.0,1.0
1997-07-17,31.88,32.25,31.88,32.13,5700,10.62665604,10.74998925,10.62665604,10.70998929,17100.0171000171,0.0,1.0
1997-07-18,30.88,31.25,30.75,31.13,5100,10.29332304,10.41665625,10.24998975,10.37665629,15300.0153000153,0.0,1.0
1997-07-21,30.75,31.13,30.5,31.0,10200,10.24998975,10.37665629,10.1666565,10.333323,30600.0306000306,0.0,1.0
1997-07-22,31.38,31.88,31.0,31.5,6900,10.45998954,10.62665604,10.333323,10.4999895,20700.0207000207,0.0,1.0
1997-07-23,32.25,32.25,31.25,32.25,3000,10.74998925,10.74998925,10.41665625,10.74998925,9000.009000009,0.0,1.0
1997-07-24,32.75,32.88,32.13,32.88,2600,10.91665575,10.95998904,10.70998929,10.95998904,7800.0078000078,0.0,1.0
1997-07-25,32.63,32.75,32.13,32.25,2900,10.87665579,10.91665575,10.70998929,10.74998925,8700.0087000087,0.0,1.0
1997-07-28,32.5,32.63,32.5,32.5,200,10.8333225,10.87665579,10.8333225,10.8333225,600.0006000006,0.0,1.0
1997-07-29,32.63,32.63,31.75,32.63,2000,10.87665579,10.87665579,10.58332275,10.87665579,6000.006000006,0.0,1.0
1997-07-30,32.0,32.63,31.63,32.63,3500,10.666656,10.87665579,10.54332279,10.87665579,10500.0105000105,0.0,1.0
1997-07-31,32.14,32.14,31.63,32.13,4000,10.71332262,10.71332262,10.54332279,10.70998929,12000.012000012,0.0,1.0
1997-08-01,31.75,32.38,31.63,31.63,2200,10.58332275,10.79332254,10.54332279,10.54332279,6600.0066000066,0.0,1.0
1997-08-04,31.63,32.38,31.63,32.0,5700,10.54332279,10.79332254,10.54332279,10.666656,17100.0171000171,0.0,1.0
1997-08-05,32.5,32.5,31.88,31.88,5400,10.8333225,10.8333225,10.62665604,10.62665604,16200.0162000162,0.0,1.0
1997-08-06,31.63,32.63,31.63,32.63,7300,10.54332279,10.87665579,10.54332279,10.87665579,21900.0219000219,0.0,1.0
1997-08-07,31.75,31.75,31.38,31.75,9800,10.58332275,10.58332275,10.45998954,10.58332275,29400.0294000294,0.0,1.0
1997-08-08,31.0,31.0,30.5,31.0,8700,10.333323,10.333323,10.1666565,10.333323,26100.0261000261,0.0,1.0
1997-08-11,29.75,30.75,29.0,30.38,15600,9.91665675,10.24998975,9.666657,10.12665654,46800.0468000468,0.0,1.0
1997-08-12,29.5,29.88,29.0,29.75,13600,9.8333235,9.95999004,9.666657,9.91665675,40800.0408000408,0.0,1.0
1997-08-13,30.75,30.88,29.75,29.81,22400,10.24998975,10.29332304,9.91665675,9.93665673,67200.0672000672,0.0,1.0
1997-08-14,31.5,31.5,30.75,30.88,12700,10.4999895,10.4999895,10.24998975,10.29332304,38100.0381000381,0.0,1.0
1997-08-15,31.5,31.75,31.0,31.75,4000,10.4999895,10.58332275,10.333323,10.58332275,12000.012000012,0.0,1.0
1997-08-18,31.0,31.5,30.75,31.5,6000,10.333323,10.4999895,10.24998975,10.4999895,18000.018000018,0.0,1.0
1997-08-19,30.5,31.25,30.5,31.25,2200,10.1666565,10.41665625,10.1666565,10.41665625,6600.0066000066,0.0,1.0
1997-08-20,30.88,31.0,30.5,30.5,15700,10.29332304,10.333323,10.1666565,10.1666565,47100.0471000471,0.0,1.0
1997-08-21,30.88,31.13,30.5,30.63,3800,10.29332304,10.37665629,10.1666565,10.20998979,11400.0114000114,0.0,1.0
1997-08-22,30.5,30.75,30.5,30.75,3700,10.1666565,10.24998975,10.1666565,10.24998975,11100.0111000111,0.0,1.0
1997-08-25,31.13,31.13,30.75,31.0,6400,10.37665629,10.37665629,10.24998975,10.333323,19200.0192000192,0.0,1.0
1997-08-26,31.38,31.38,31.0,31.38,5600,10.45998954,10.45998954,10.333323,10.45998954,16800.0168000168,0.0,1.0
1997-08-27,32.88,33.13,31.5,31.5,24700,10.95998904,11.04332229,10.4999895,10.4999895,74100.0741000741,0.0,1.0
1997-08-28,34.0,34.0,33.25,33.25,14200,11.333322,11.333322,11.08332225,11.08332225,42600.0426000426,0.0,1.0
1997-08-29,33.25,34.13,33.25,34.13,10300,11.08332225,11.37665529,11.08332225,11.37665529,30900.0309000309,0.0,1.0
1997-09-02,36.0,36.5,33.5,35.25,101000,11.999988,12.1666545,11.1666555,11.74998825,303000.303000303,0.0,1.0
1997-09-03,34.63,36.5,34.25,36.0,76200,11.54332179,12.1666545,11.41665525,11.999988,228600.228600229,0.0,1.0
1997-09-04,34.13,34.75,34.13,34.13,15600,11.37665529,11.58332175,11.37665529,11.37665529,46800.0468000468,0.0,1.0
1997-09-05,34.88,35.13,34.38,34.63,16000,11.62665504,11.70998829,11.45998854,11.54332179,48000.048000048,0.0,1.0
1997-09-08,34.75,34.88,34.25,34.88,11800,11.58332175,11.62665504,11.41665525,11.62665504,35400.0354000354,0.0,1.0
1997-09-09,35.75,35.75,34.5,34.75,52600,11.91665475,11.91665475,11.4999885,11.58332175,157800.157800158,0.0,1.0
1997-09-10,36.0,36.38,35.63,35.88,57200,11.999988,12.12665454,11.87665479,11.95998804,171600.171600172,0.0,1.0
1997-09-11,35.88,36.0,35.5,36.0,14700,11.95998804,11.999988,11.8333215,11.999988,44100.0441000441,0.0,1.0
1997-09-12,35.88,36.0,35.75,36.0,12300,11.95998804,11.999988,11.91665475,11.999988,36900.0369000369,0.0,1.0
1997-09-15,36.25,36.75,36.0,36.0,48400,12.08332125,12.24998775,11.999988,11.999988,145200.145200145,0.0,1.0
1997-09-16,36.5,36.75,36.25,36.75,69100,12.1666545,12.24998775,12.08332125,12.24998775,207300.207300207,0.0,1.0
1997-09-17,36.5,37.25,36.5,36.75,43500,12.1666545,12.41665425,12.1666545,12.24998775,130500.130500131,0.0,1.0
1997-09-18,36.75,37.0,36.75,37.0,19400,12.24998775,12.333321,12.24998775,12.333321,58200.0582000582,0.0,1.0
1997-09-19,37.5,37.5,36.75,37.25,69000,12.4999875,12.4999875,12.24998775,12.41665425,207000.207000207,0.0,1.0
1997-09-22,39.0,39.0,37.88,38.0,98000,12.999987,12.999987,12.62665404,12.666654,294000.294000294,0.0,1.0
1997-09-23,40.25,40.25,39.0,39.5,102500,13.41665325,13.41665325,12.999987,13.1666535,307500.307500308,0.0,1.0
1997-09-24,39.0,40.75,38.75,40.5,92800,12.999987,13.58331975,12.91665375,13.4999865,278400.278400278,0.0,1.0
1997-09-25,39.25,39.25,38.38,39.13,18400,13.08332025,13.08332025,12.79332054,13.04332029,55200.0552000552,0.0,1.0
1997-09-26,39.25,39.5,39.0,39.25,10300,13.08332025,13.1666535,12.999987,13.08332025,30900.0309000309,0.0,1.0
1997-09-29,39.5,39.88,39.13,39.38,37900,13.1666535,13.29332004,13.04332029,13.12665354,113700.113700114,0.0,1.0
1997-09-30,40.0,40.0,39.63,39.88,24800,13.33332,13.33332,13.20998679,13.29332004,74400.0744000744,0.0,1.0
1997-10-01,40.0,40.13,39.75,40.13,29200,13.33332,13.37665329,13.24998675,13.37665329,87600.0876000876,0.0,1.0
1997-10-02,40.0,40.13,39.75,40.13,16700,13.33332,13.37665329,13.24998675,13.37665329,50100.0501000501,0.0,1.0
1997-10-03,40.25,40.5,40.0,40.13,66400,13.41665325,13.4999865,13.33332,13.37665329,199200.199200199,0.0,1.0
1997-10-06,40.13,40.5,39.88,40.38,58500,13.37665329,13.4999865,13.29332004,13.45998654,175500.175500176,0.0,1.0
1997-10-07,43.13,43.63,41.0,42.0,200000,14.37665229,14.54331879,13.666653,13.999986,600000.6000006,0.0,1.0
1997-10-08,47.38,48.5,46.0,48.0,315900,15.79331754,16.1666505,15.333318,15.999984,947700.947700948,0.0,1.0
1997-10-09,47.38,48.0,46.5,47.25,188300,15.79331754,15.999984,15.4999845,15.74998425,564900.564900565,0.0,1.0
1997-10-10,61.25,61.25,47.0,47.0,642600,20.41664625,20.41664625,15.666651,15.666651,1927801.92780193,0.0,1.0
1997-10-13,69.38,71.75,62.0,64.0,900700,23.12664354,23.91664275,20.666646,21.333312,2702102.7021027,0.0,1.0
1997-10-14,51.0,67.75,50.13,64.0,1102900,16.999983,22.58331075,16.70998329,21.333312,3308703.30870331,0.0,1.0
1997-10-15,54.5,55.0,48.5,51.5,379900,18.1666485,18.333315,16.1666505,17.1666495,1139701.13970114,0.0,1.0
1997-10-16,52.25,58.0,51.25,56.25,288100,17.41664925,19.333314,17.08331625,18.74998125,864300.864300864,0.0,1.0
1997-10-17,51.5,52.5,48.75,51.75,122300,17.1666495,17.4999825,16.24998375,17.24998275,366900.366900367,0.0,1.0
1997-10-20,52.75,54.0,52.0,52.75,92000,17.58331575,17.999982,17.333316,17.58331575,276000.276000276,0.0,1.0
1997-10-21,55.5,58.0,53.75,55.0,383200,18.4999815,19.333314,17.91664875,18.333315,1149601.14960115,0.0,1.0
1997-10-22,56.0,57.5,55.25,56.5,132500,18.666648,19.1666475,18.41664825,18.8333145,397500.397500398,0.0,1.0
1997-10-23,54.0,54.25,51.0,52.0,202300,17.999982,18.08331525,16.999983,17.333316,606900.606900607,0.0,1.0
1997-10-24,53.13,56.0,52.25,55.75,131600,17.70998229,18.666648,17.41664925,18.58331475,394800.394800395,0.0,1.0
1997-10-27,49.25,53.0,49.0,52.75,141000,16.41665025,17.666649,16.333317,17.58331575,423000.423000423,0.0,1.0
1997-10-28,54.38,54.88,44.13,46.0,214200,18.12664854,18.29331504,14.70998529,15.333318,642600.642600643,0.0,1.0
1997-10-29,56.75,58.0,53.0,56.0,173500,18.91664775,19.333314,17.666649,18.666648,520500.520500521,0.0,1.0
1997-10-30,53.5,56.0,52.25,54.25,109800,17.8333155,18.666648,17.41664925,18.08331525,329400.329400329,0.0,1.0
1997-10-31,56.75,56.88,54.63,55.0,96500,18.91664775,18.95998104,18.20998179,18.333315,289500.28950029,0.0,1.0
1997-11-03,57.75,58.88,56.38,58.0,113900,19.24998075,19.62664704,18.79331454,19.333314,341700.341700342,0.0,1.0
1997-11-04,58.25,58.25,56.25,57.0,44900,19.41664725,19.41664725,18.74998125,18.999981,134700.134700135,0.0,1.0
1997-11-05,59.88,59.88,58.13,59.75,165300,19.95998004,19.95998004,19.37664729,19.91664675,495900.495900496,0.0,1.0
1997-11-06,59.13,59.88,58.13,59.88,34200,19.70998029,19.95998004,19.37664729,19.95998004,102600.102600103,0.0,1.0
1997-11-07,56.5,58.0,55.75,58.0,65900,18.8333145,19.333314,18.58331475,19.333314,197700.197700198,0.0,1.0
1997-11-10,57.63,58.63,57.0,58.38,36300,19.20998079,19.54331379,18.999981,19.45998054,108900.108900109,0.0,1.0
1997-11-11,58.0,58.63,57.5,57.5,14200,19.333314,19.54331379,19.1666475,19.1666475,42600.0426000426,0.0,1.0
1997-11-12,56.25,57.5,56.0,56.25,42600,18.74998125,19.1666475,18.666648,18.74998125,127800.127800128,0.0,1.0
1997-11-13,55.25,57.0,54.5,56.0,46500,18.41664825,18.999981,18.1666485,18.666648,139500.139500139,0.0,1.0
1997-11-14,54.31,56.0,53.0,55.63,57600,18.10331523,18.666648,17.666649,18.54331479,172800.172800173,0.0,1.0
1997-11-17,54.5,55.25,54.0,54.5,57800,18.1666485,18.41664825,17.999982,18.1666485,173400.173400173,0.0,1.0
1997-11-18,56.5,56.5,54.75,55.0,60000,18.8333145,18.8333145,18.24998175,18.333315,180000.18000018,0.0,1.0
1997-11-19,56.5,57.0,55.5,57.0,60100,18.8333145,18.999981,18.4999815,18.999981,180300.18030018,0.0,1.0
1997-11-20,55.84,57.0,55.5,57.0,38300,18.61331472,18.999981,18.4999815,18.999981,114900.114900115,0.0,1.0
1997-11-21,55.06,56.5,55.0,56.0,30400,18.35331498,18.8333145,18.333315,18.666648,91200.0912000912,0.0,1.0
1997-11-24,54.13,55.75,54.0,55.5,48900,18.04331529,18.58331475,17.999982,18.4999815,146700.146700147,0.0,1.0
1997-11-25,52.13,54.75,51.5,54.0,66000,17.37664929,18.24998175,17.1666495,17.999982,198000.198000198,0.0,1.0
1997-11-26,52.13,52.88,52.0,52.25,23900,17.37664929,17.62664904,17.333316,17.41664925,71700.0717000717,0.0,1.0
1997-11-28,51.75,52.38,51.0,51.0,16000,17.24998275,17.45998254,16.999983,16.999983,48000.048000048,0.0,1.0
1997-12-01,52.63,53.0,52.0,52.75,33700,17.54331579,17.666649,17.333316,17.58331575,101100.101100101,0.0,1.0
1997-12-02,56.0,56.0,52.13,52.75,65000,18.666648,18.666648,17.37664929,17.58331575,195000.195000195,0.0,1.0
1997-12-03,58.0,58.0,55.75,56.25,68400,19.333314,19.333314,18.58331475,18.74998125,205200.205200205,0.0,1.0
1997-12-04,58.69,59.38,57.88,58.5,114700,19.56331377,19.79331354,19.29331404,19.4999805,344100.344100344,0.0,1.0
1997-12-05,58.88,59.25,57.0,57.0,65600,19.62664704,19.74998025,18.999981,18.999981,196800.196800197,0.0,1.0
1997-12-08,63.19,63.31,58.25,59.0,161600,21.06331227,21.10331223,19.41664725,19.666647,484800.484800485,0.0,1.0
1997-12-09,62.63,64.5,60.75,64.0,83000,20.87664579,21.4999785,20.24997975,21.333312,249000.249000249,0.0,1.0
1997-12-10,60.75,62.75,60.13,62.75,52400,20.24997975,20.91664575,20.04331329,20.91664575,157200.157200157,0.0,1.0
1997-12-11,58.75,59.63,58.25,59.5,35900,19.58331375,19.87664679,19.41664725,19.8333135,107700.107700108,0.0,1.0
1997-12-12,62.5,62.5,59.5,59.75,65900,20.8333125,20.8333125,19.8333135,19.91664675,197700.197700198,0.0,1.0
1997-12-15,69.17,70.75,64.0,64.5,330200,23.05664361,23.58330975,21.333312,21.4999785,990600.990600991,0.0,1.0
1997-12-16,71.25,71.75,68.25,70.0,181100,23.74997625,23.91664275,22.74997725,23.33331,543300.543300543,0.0,1.0
1997-12-17,80.75,81.63,70.25,70.75,379600,26.91663975,27.20997279,23.41664325,23.58330975,1138801.13880114,0.0,1.0
1997-12-18,79.0,82.5,74.5,79.75,504900,26.333307,27.4999725,24.8333085,26.58330675,1514701.51470151,0.0,1.0
1997-12-19,73.45,76.88,73.0,74.5,220800,24.48330885,25.62664104,24.333309,24.8333085,662400.662400662,0.0,1.0
1997-12-22,71.75,74.13,70.0,73.5,121500,23.91664275,24.70997529,23.33331,24.4999755,364500.364500364,0.0,1.0
1997-12-23,77.0,79.13,71.0,72.0,321800,25.666641,26.37664029,23.666643,23.999976,965400.965400966,0.0,1.0
1997-12-24,77.63,79.13,75.75,76.0,106800,25.87664079,26.37664029,25.24997475,25.333308,320400.32040032,0.0,1.0
1997-12-26,78.0,79.25,77.5,78.0,36100,25.999974,26.41664025,25.8333075,25.999974,108300.108300108,0.0,1.0
1997-12-29,77.25,78.5,75.5,78.0,82600,25.74997425,26.1666405,25.1666415,25.999974,247800.247800248,0.0,1.0
1997-12-30,74.38,76.5,73.5,76.0,41900,24.79330854,25.4999745,24.4999755,25.333308,125700.125700126,0.0,1.0
1997-12-31,76.13,76.25,74.06,75.25,18000,25.37664129,25.41664125,24.68664198,25.08330825,54000.054000054,0.0,1.0
1998-01-02,75.0,76.63,73.63,76.63,20300,24.999975,25.54330779,24.54330879,25.54330779,60900.0609000609,0.0,1.0
1998-01-05,76.5,77.63,74.25,75.38,91900,25.4999745,25.87664079,24.74997525,25.12664154,275700.275700276,0.0,1.0
1998-01-06,78.5,81.5,76.38,77.63,339200,26.1666405,27.1666395,25.45997454,25.87664079,1017601.01760102,0.0,1.0
1998-01-07,78.25,79.5,77.0,79.5,92400,26.08330725,26.4999735,25.666641,26.4999735,277200.277200277,0.0,1.0
1998-01-08,77.5,78.5,77.0,78.5,41200,25.8333075,26.1666405,25.666641,26.1666405,123600.123600124,0.0,1.0
1998-01-09,74.56,78.25,73.75,77.0,102400,24.85330848,26.08330725,24.58330875,25.666641,307200.307200307,0.0,1.0
1998-01-12,70.0,73.0,68.19,72.75,188200,23.33331,24.333309,22.72997727,24.24997575,564600.564600565,0.0,1.0
1998-01-13,72.88,73.5,71.63,72.63,146000,24.29330904,24.4999755,23.87664279,24.20997579,438000.438000438,0.0,1.0
1998-01-14,73.88,74.5,72.75,74.0,55300,24.62664204,24.8333085,24.24997575,24.666642,165900.165900166,0.0,1.0
1998-01-15,72.63,74.0,72.56,73.75,28300,24.20997579,24.666642,24.18664248,24.58330875,84900.0849000849,0.0,1.0
1998-01-16,73.0,74.38,72.88,73.75,43300,24.333309,24.79330854,24.29330904,24.58330875,129900.12990013,0.0,1.0
1998-01-20,72.5,74.88,72.25,73.75,62900,24.1666425,24.95997504,24.08330925,24.58330875,188700.188700189,0.0,1.0
1998-01-21,71.88,73.0,70.5,72.38,56000,23.95997604,24.333309,23.4999765,24.12664254,168000.168000168,0.0,1.0
1998-01-22,70.5,71.75,70.25,70.75,21900,23.4999765,23.91664275,23.41664325,23.58330975,65700.0657000657,0.0,1.0
1998-01-23,69.75,71.0,68.5,69.75,62400,23.24997675,23.666643,22.8333105,23.24997675,187200.187200187,0.0,1.0
1998-01-26,69.19,70.0,68.0,68.0,51700,23.06331027,23.33331,22.666644,22.666644,155100.155100155,0.0,1.0
1998-01-27,71.13,71.75,69.13,69.5,80700,23.70997629,23.91664275,23.04331029,23.1666435,242100.242100242,0.0,1.0
1998-01-28,70.69,71.75,70.63,71.75,44900,23.56330977,23.91664275,23.54330979,23.91664275,134700.134700135,0.0,1.0
1998-01-29,69.5,71.0,69.0,70.13,45800,23.1666435,23.666643,22.999977,23.37664329,137400.137400137,0.0,1.0
1998-01-30,71.0,72.5,68.75,69.0,100900,23.666643,24.1666425,22.91664375,22.999977,302700.302700303,0.0,1.0
1998-02-02,73.0,73.25,71.38,72.38,49400,24.333309,24.41664225,23.79330954,24.12664254,148200.148200148,0.0,1.0
1998-02-03,72.3,73.0,71.38,73.0,47800,24.0999759,24.333309,23.79330954,24.333309,143400.143400143,0.0,1.0
1998-02-04,73.25,74.75,72.0,72.0,72200,24.41664225,24.91664175,23.999976,23.999976,216600.216600217,0.0,1.0
1998-02-05,75.81,75.88,73.38,74.25,93800,25.26997473,25.29330804,24.45997554,24.74997525,281400.281400281,0.0,1.0
1998-02-06,75.25,75.88,74.5,74.5,56600,25.08330825,25.29330804,24.8333085,24.8333085,169800.16980017,0.0,1.0
1998-02-09,73.13,74.88,73.13,74.88,45700,24.37664229,24.95997504,24.37664229,24.95997504,137100.137100137,0.0,1.0
1998-02-10,74.0,74.0,73.0,73.13,36000,24.666642,24.666642,24.333309,24.37664229,108000.108000108,0.0,1.0
1998-02-11,74.25,74.25,73.38,73.75,35400,24.74997525,24.74997525,24.45997554,24.58330875,106200.106200106,0.0,1.0
1998-02-12,74.38,74.5,73.25,73.88,57900,24.79330854,24.8333085,24.41664225,24.62664204,173700.173700174,0.0,1.0
1998-02-13,74.0,74.0,73.25,73.25,25600,24.666642,24.666642,24.41664225,24.41664225,76800.0768000768,0.0,1.0
1998-02-17,76.0,76.0,74.25,74.5,93000,25.333308,25.333308,24.74997525,24.8333085,279000.279000279,0.0,1.0
1998-02-18,77.88,78.44,75.88,76.13,92300,25.95997404,26.14664052,25.29330804,25.37664129,276900.276900277,0.0,1.0
1998-02-19,80.5,80.75,78.0,78.63,120700,26.8333065,26.91663975,25.999974,26.20997379,362100.362100362,0.0,1.0
1998-02-20,81.0,81.5,80.0,80.75,197000,26.999973,27.1666395,26.66664,26.91663975,591000.591000591,0.0,1.0
1998-02-23,83.5,83.75,81.5,82.25,131800,27.8333055,27.91663875,27.1666395,27.41663925,395400.395400395,0.0,1.0
1998-02-24,83.75,84.5,83.0,84.25,69000,27.91663875,28.1666385,27.666639,28.08330525,207000.207000207,0.0,1.0
1998-02-25,84.88,85.13,83.63,84.75,76800,28.29330504,28.37663829,27.87663879,28.24997175,230400.23040023,0.0,1.0
1998-02-26,87.0,87.38,85.25,85.88,124900,28.999971,29.12663754,28.41663825,28.62663804,374700.374700375,0.0,1.0
1998-02-27,90.25,90.88,87.25,87.75,136400,30.08330325,30.29330304,29.08330425,29.24997075,409200.409200409,0.0,1.0
1998-03-02,93.88,95.5,91.16,92.88,312900,31.29330204,31.8333015,30.38663628,30.95996904,938700.938700939,0.0,1.0
1998-03-03,93.88,94.0,91.0,93.75,223600,31.29330204,31.333302,30.333303,31.24996875,670800.670800671,0.0,1.0
1998-03-04,97.39,99.5,92.88,93.5,225200,32.46330087,33.1666335,30.95996904,31.1666355,675600.675600676,0.0,1.0
1998-03-05,91.94,94.25,90.5,93.0,301700,30.64663602,31.41663525,30.1666365,30.999969,905100.905100905,0.0,1.0
1998-03-06,96.13,98.0,92.0,92.0,174200,32.04330129,32.666634,30.666636,30.666636,522600.522600523,0.0,1.0
1998-03-09,96.88,98.0,96.23,97.0,91700,32.29330104,32.666634,32.07663459,32.333301,275100.275100275,0.0,1.0
1998-03-10,99.0,99.5,96.88,96.88,48800,32.999967,33.1666335,32.29330104,32.29330104,146400.146400146,0.0,1.0
1998-03-11,101.9,103.2,99.0,100.0,179900,33.9666327,34.3999656,32.999967,33.3333,539700.53970054,0.0,1.0
1998-03-12,108.5,108.5,102.8,103.8,192800,36.1666305,36.1666305,34.2666324,34.5999654,578400.578400578,0.0,1.0
1998-03-13,109.5,116.3,108.0,112.0,507100,36.4999635,38.7666279,35.999964,37.333296,1521301.52130152,0.0,1.0
1998-03-16,117.0,118.0,111.0,112.0,351900,38.999961,39.333294,36.999963,37.333296,1055701.05570106,0.0,1.0
1998-03-17,128.1,132.5,118.0,118.3,1183600,42.6999573,44.1666225,39.333294,39.4332939,3550803.55080355,0.0,1.0
1998-03-18,121.0,131.8,118.0,129.4,835600,40.333293,43.9332894,39.333294,43.1332902,2506802.50680251,0.0,1.0
1998-03-19,112.3,121.3,105.0,121.3,1021000,37.4332959,40.4332929,34.999965,40.4332929,3063003.06300306,0.0,1.0
1998-03-20,116.1,118.0,110.5,114.4,453400,38.6999613,39.333294,36.8332965,38.1332952,1360201.36020136,0.0,1.0
1998-03-23,112.9,117.3,111.5,114.0,187200,37.6332957,39.0999609,37.1666295,37.999962,561600.561600562,0.0,1.0
1998-03-24,109.5,115.0,108.0,112.5,165800,36.4999635,38.333295,35.999964,37.4999625,497400.497400497,0.0,1.0
1998-03-25,101.9,108.3,99.25,107.0,507800,33.9666327,36.0999639,33.08330025,35.666631,1523401.52340152,0.0,1.0
1998-03-26,98.25,103.3,94.0,96.5,742700,32.74996725,34.4332989,31.333302,32.1666345,2228102.22810223,0.0,1.0
1998-03-27,100.5,103.0,99.0,101.8,298000,33.4999665,34.333299,32.999967,33.9332994,894000.894000894,0.0,1.0
1998-03-30,107.5,108.8,102.3,103.3,284800,35.8332975,36.2666304,34.0999659,34.4332989,854400.854400854,0.0,1.0
1998-03-31,113.5,115.9,111.3,111.8,408400,37.8332955,38.6332947,37.0999629,37.2666294,1225201.22520123,0.0,1.0
1998-04-01,110.7,115.0,108.0,115.0,234600,36.8999631,38.333295,35.999964,38.333295,703800.703800704,0.0,1.0
1998-04-02,110.9,113.5,107.0,112.0,139600,36.9666297,37.8332955,35.666631,37.333296,418800.418800419,0.0,1.0
1998-04-03,125.0,126.0,107.5,112.0,906700,41.666625,41.999958,35.8332975,37.333296,2720102.72010272,0.0,1.0
1998-04-06,118.8,129.7,118.6,128.5,710200,39.5999604,43.2332901,39.5332938,42.8332905,2130602.13060213,0.0,1.0
1998-04-07,119.3,122.5,112.0,112.0,516300,39.7666269,40.8332925,37.333296,37.333296,1548901.54890155,0.0,1.0
1998-04-08,121.2,124.2,118.0,123.0,163100,40.3999596,41.3999586,39.333294,40.999959,489300.489300489,0.0,1.0
1998-04-09,121.4,124.0,121.0,123.5,80200,40.4666262,41.333292,40.333293,41.1666255,240600.240600241,0.0,1.0
1998-04-13,119.7,124.0,116.1,123.0,101000,39.8999601,41.333292,38.6999613,40.999959,303000.303000303,0.0,1.0
1998-04-14,117.0,120.3,116.5,118.0,95500,38.999961,40.0999599,38.8332945,39.333294,286500.286500287,0.0,1.0
1998-04-15,114.6,118.0,112.5,117.2,118800,38.1999618,39.333294,37.4999625,39.0666276,356400.356400356,0.0,1.0
1998-04-16,111.4,114.0,110.0,114.0,102900,37.1332962,37.999962,36.66663,37.999962,308700.308700309,0.0,1.0
1998-04-17,108.1,111.5,106.0,110.0,139500,36.0332973,37.1666295,35.333298,36.66663,418500.418500418,0.0,1.0
1998-04-20,112.5,116.0,108.8,110.0,208600,37.4999625,38.666628,36.2666304,36.66663,625800.625800626,0.0,1.0
1998-04-21,113.4,116.5,112.5,113.4,84700,37.7999622,38.8332945,37.4999625,37.7999622,254100.254100254,0.0,1.0
1998-04-22,121.8,121.9,112.1,121.8,183400,40.5999594,40.6332927,37.3666293,40.5999594,550200.55020055,0.0,1.0
1998-04-23,117.0,121.0,116.5,121.0,104100,38.999961,40.333293,38.8332945,40.333293,312300.312300312,0.0,1.0
1998-04-24,115.6,118.0,114.5,117.5,95000,38.5332948,39.333294,38.1666285,39.1666275,285000.285000285,0.0,1.0
1998-04-27,112.5,114.3,109.3,113.0,168900,37.4999625,38.0999619,36.4332969,37.666629,506700.506700507,0.0,1.0
1998-04-28,113.0,116.0,112.5,115.0,65300,37.666629,38.666628,37.4999625,38.333295,195900.195900196,0.0,1.0
1998-04-29,113.7,114.0,111.5,112.5,80800,37.8999621,37.999962,37.1666295,37.4999625,242400.242400242,0.0,1.0
1998-04-30,114.9,115.0,113.9,115.0,43600,38.2999617,38.333295,37.9666287,38.333295,130800.130800131,0.0,1.0
1998-05-01,116.5,117.6,115.0,117.0,66900,38.8332945,39.1999608,38.333295,38.999961,200700.200700201,0.0,1.0
1998-05-04,117.0,117.0,114.5,114.5,45300,38.999961,38.999961,38.1666285,38.1666285,135900.135900136,0.0,1.0
1998-05-05,114.3,116.0,112.5,114.0,106500,38.0999619,38.666628,37.4999625,37.999962,319500.31950032,0.0,1.0
1998-05-06,116.0,116.9,113.0,114.5,78300,38.666628,38.9666277,37.666629,38.1666285,234900.234900235,0.0,1.0
1998-05-07,115.0,116.0,114.0,116.0,39400,38.333295,38.666628,37.999962,38.666628,118200.118200118,0.0,1.0
1998-05-08,117.1,122.3,114.3,115.5,286800,39.0332943,40.7666259,38.0999619,38.4999615,860400.86040086,0.0,1.0
1998-05-11,114.0,116.0,111.5,113.1,132300,37.999962,38.666628,37.1666295,37.6999623,396900.396900397,0.0,1.0
1998-05-12,115.0,115.8,113.0,113.1,70400,38.333295,38.5999614,37.666629,37.6999623,211200.211200211,0.0,1.0
1998-05-13,114.3,116.0,114.0,116.0,43800,38.0999619,38.666628,37.999962,38.666628,131400.131400131,0.0,1.0
1998-05-14,113.0,114.0,112.3,113.3,53000,37.666629,37.999962,37.4332959,37.7666289,159000.159000159,0.0,1.0
1998-05-15,113.8,114.9,112.0,113.0,45400,37.9332954,38.2999617,37.333296,37.666629,136200.136200136,0.0,1.0
1998-05-18,112.0,114.0,110.0,112.0,70800,37.333296,37.999962,36.66663,37.333296,212400.212400212,0.0,1.0
1998-05-19,113.7,114.9,112.0,112.0,53400,37.8999621,38.2999617,37.333296,37.333296,160200.16020016,0.0,1.0
1998-05-20,113.7,113.7,113.7,113.7,67800,37.8999621,37.8999621,37.8999621,37.8999621,203400.203400203,0.0,1.0
1998-05-21,113.1,115.9,113.0,114.1,63400,37.6999623,38.6332947,37.666629,38.0332953,190200.19020019,0.0,1.0
1998-05-22,111.5,114.4,111.0,114.4,47800,37.1666295,38.1332952,36.999963,38.1332952,143400.143400143,0.0,1.0
1998-05-26,102.4,109.9,102.1,109.9,212400,34.1332992,36.6332967,34.0332993,36.6332967,637200.637200637,0.0,1.0
1998-05-27,97.63,98.38,92.0,96.5,400000,32.54330079,32.79330054,30.666636,32.1666345,1200001.2000012,0.0,1.0
1998-05-28,98.13,101.5,96.25,98.25,210500,32.70996729,33.8332995,32.08330125,32.74996725,631500.631500631,0.0,1.0
1998-05-29,101.6,103.0,98.25,99.5,197200,33.8666328,34.333299,32.74996725,33.1666335,591600.591600592,0.0,1.0
1998-06-01,104.8,107.8,102.3,105.0,201400,34.9332984,35.9332974,34.0999659,34.999965,604200.604200604,0.0,1.0
1998-06-02,109.0,109.6,104.7,107.3,302000,36.333297,36.5332968,34.8999651,35.7666309,906000.906000906,0.0,1.0
1998-06-03,34.19,37.31,34.19,36.38,673000,34.19,37.31,34.19,36.38,673000,0.0,3.000003000003
1998-06-04,35.63,36.25,34.13,35.0,320700,35.63,36.25,34.13,35.0,320700,0.0,1.0
1998-06-05,35.88,36.56,35.75,36.5,227800,35.88,36.56,35.75,36.5,227800,0.0,1.0
1998-06-08,36.88,37.0,36.25,36.56,228600,36.88,37.0,36.25,36.56,228600,0.0,1.0
1998-06-09,36.69,37.5,36.25,37.0,207600,36.69,37.5,36.25,37.0,207600,0.0,1.0
1998-06-10,36.69,36.69,36.69,36.69,116400,36.69,36.69,36.69,36.69,116400,0.0,1.0
1998-06-11,32.75,35.38,32.38,35.31,425500,32.75,35.38,32.38,35.31,425500,0.0,1.0
1998-06-12,31.0,32.13,30.0,31.75,691200,31.0,32.13,30.0,31.75,691200,0.0,1.0
1998-06-15,26.63,30.0,26.38,30.0,866000,26.63,30.0,26.38,30.0,866000,0.0,1.0
1998-06-16,28.0,28.88,27.25,27.25,590100,28.0,28.88,27.25,27.25,590100,0.0,1.0
1998-06-17,30.25,31.0,29.63,30.13,540700,30.25,31.0,29.63,30.13,540700,0.0,1.0
1998-06-18,30.88,31.75,30.28,31.25,352400,30.88,31.75,30.28,31.25,352400,0.0,1.0
1998-06-19,31.63,31.75,30.88,31.0,204500,31.63,31.75,30.88,31.0,204500,0.0,1.0
1998-06-22,33.25,33.75,31.63,32.0,314600,33.25,33.75,31.63,32.0,314600,0.0,1.0
1998-06-23,31.38,34.63,30.75,33.5,428500,31.38,34.63,30.75,33.5,428500,0.0,1.0
1998-06-24,33.5,33.5,30.38,32.0,398200,33.5,33.5,30.38,32.0,398200,0.0,1.0
1998-06-25,32.5,34.19,32.0,34.0,282600,32.5,34.19,32.0,34.0,282600,0.0,1.0
1998-06-26,33.13,33.5,32.0,33.13,131200,33.13,33.5,32.0,33.13,131200,0.0,1.0
1998-06-29,33.31,34.0,33.0,33.5,158400,33.31,34.0,33.0,33.5,158400,0.0,1.0
1998-06-30,32.56,33.38,32.5,33.25,127100,32.56,33.38,32.5,33.25,127100,0.0,1.0
1998-07-01,33.0,33.75,32.0,32.75,129500,33.0,33.75,32.0,32.75,129500,0.0,1.0
1998-07-02,32.0,32.94,31.25,32.25,138600,32.0,32.94,31.25,32.25,138600,0.0,1.0
1998-07-06,31.25,31.88,30.75,31.75,181800,31.25,31.88,30.75,31.75,181800,0.0,1.0
1998-07-07,30.38,31.25,30.0,30.5,180900,30.38,31.25,30.0,30.5,180900,0.0,1.0
1998-07-08,29.75,30.25,29.38,29.63,176100,29.75,30.25,29.38,29.63,176100,0.0,1.0
1998-07-09,28.25,29.38,28.25,29.0,265100,28.25,29.38,28.25,29.0,265100,0.0,1.0
1998-07-10,29.06,29.5,27.0,27.25,416700,29.06,29.5,27.0,27.25,416700,0.0,1.0
1998-07-13,28.06,29.13,27.63,28.75,136900,28.06,29.13,27.63,28.75,136900,0.0,1.0
1998-07-14,28.5,28.75,27.88,28.0,140000,28.5,28.75,27.88,28.0,140000,0.0,1.0
1998-07-15,27.63,28.06,27.44,27.88,192700,27.63,28.06,27.44,27.88,192700,0.0,1.0
1998-07-16,27.25,28.0,27.0,28.0,197400,27.25,28.0,27.0,28.0,197400,0.0,1.0
1998-07-17,27.25,27.88,26.5,27.38,153200,27.25,27.88,26.5,27.38,153200,0.0,1.0
1998-07-20,25.25,27.0,25.06,26.0,304400,25.25,27.0,25.06,26.0,304400,0.0,1.0
1998-07-21,23.06,24.63,22.0,24.63,844700,23.06,24.63,22.0,24.63,844700,0.0,1.0
1998-07-22,23.25,23.5,20.25,22.0,795200,23.25,23.5,20.25,22.0,795200,0.0,1.0
1998-07-23,25.38,26.13,24.25,24.75,786000,25.38,26.13,24.25,24.75,786000,0.0,1.0
1998-07-24,24.44,26.75,23.0,26.63,331800,24.44,26.75,23.0,26.63,331800,0.0,1.0
1998-07-27,24.0,24.06,22.88,24.0,118700,24.0,24.06,22.88,24.0,118700,0.0,1.0
1998-07-28,24.06,25.13,23.63,24.5,321300,24.06,25.13,23.63,24.5,321300,0.0,1.0
1998-07-29,24.25,25.13,24.06,25.13,425200,24.25,25.13,24.06,25.13,425200,0.0,1.0
1998-07-30,25.13,25.5,24.56,25.0,381400,25.13,25.5,24.56,25.0,381400,0.0,1.0
1998-07-31,25.13,25.63,25.05,25.63,199200,25.13,25.63,25.05,25.63,199200,0.0,1.0
1998-08-03,24.5,25.5,24.38,25.25,162600,24.5,25.5,24.38,25.25,162600,0.0,1.0
1998-08-04,22.5,24.88,22.13,24.69,339200,22.5,24.88,22.13,24.69,339200,0.0,1.0
1998-08-05,22.88,23.38,21.5,22.5,330700,22.88,23.38,21.5,22.5,330700,0.0,1.0
1998-08-06,24.38,24.38,22.81,23.13,105400,24.38,24.38,22.81,23.13,105400,0.0,1.0
1998-08-07,24.25,25.88,23.75,25.88,417900,24.25,25.88,23.75,25.88,417900,0.0,1.0
1998-08-10,23.63,24.75,22.88,24.63,194200,23.63,24.75,22.88,24.63,194200,0.0,1.0
1998-08-11,22.63,22.88,22.0,22.5,195500,22.63,22.88,22.0,22.5,195500,0.0,1.0
1998-08-12,23.5,23.5,22.0,22.5,107800,23.5,23.5,22.0,22.5,107800,0.0,1.0
1998-08-13,22.5,23.69,22.25,23.19,104100,22.5,23.69,22.25,23.19,104100,0.0,1.0
1998-08-14,22.63,23.75,22.63,23.38,63100,22.63,23.75,22.63,23.38,63100,0.0,1.0
1998-08-17,22.88,23.0,22.25,23.0,56400,22.88,23.0,22.25,23.0,56400,0.0,1.0
1998-08-18,24.25,24.25,23.25,23.25,218100,24.25,24.25,23.25,23.25,218100,0.0,1.0
1998-08-19,24.13,25.0,23.88,24.88,180500,24.13,25.0,23.88,24.88,180500,0.0,1.0
1998-08-20,22.88,24.13,22.88,24.13,114100,22.88,24.13,22.88,24.13,114100,0.0,1.0
1998-08-21,23.31,23.5,21.63,22.5,291900,23.31,23.5,21.63,22.5,291900,0.0,1.0
1998-08-24,22.63,23.5,22.5,23.5,116200,22.63,23.5,22.5,23.5,116200,0.0,1.0
1998-08-25,22.0,23.13,21.75,23.13,105600,22.0,23.13,21.75,23.13,105600,0.0,1.0
1998-08-26,21.75,21.75,20.5,21.75,212200,21.75,21.75,20.5,21.75,212200,0.0,1.0
1998-08-27,18.88,20.44,18.88,20.0,349900,18.88,20.44,18.88,20.0,349900,0.0,1.0
1998-08-28,17.25,19.63,16.0,19.0,475600,17.25,19.63,16.0,19.0,475600,0.0,1.0
1998-08-31,16.81,18.5,16.63,18.13,341300,16.81,18.5,16.63,18.13,341300,0.0,1.0
1998-09-01,17.81,17.81,16.25,16.63,354100,17.81,17.81,16.25,16.63,354100,0.0,1.0
1998-09-02,19.19,20.13,18.31,19.0,340100,19.19,20.13,18.31,19.0,340100,0.0,1.0
1998-09-03,18.75,19.31,18.5,19.31,141500,18.75,19.31,18.5,19.31,141500,0.0,1.0
1998-09-04,20.0,20.0,18.5,18.81,124800,20.0,20.0,18.5,18.81,124800,0.0,1.0
1998-09-08,21.81,22.25,20.75,21.0,153900,21.81,22.25,20.75,21.0,153900,0.0,1.0
1998-09-09,20.06,21.75,19.81,21.75,116500,20.06,21.75,19.81,21.75,116500,0.0,1.0
1998-09-10,19.25,19.75,18.5,19.5,169200,19.25,19.75,18.5,19.5,169200,0.0,1.0
1998-09-11,19.75,20.0,18.94,20.0,77100,19.75,20.0,18.94,20.0,77100,0.0,1.0
1998-09-14,20.13,20.75,20.0,20.63,103800,20.13,20.75,20.0,20.63,103800,0.0,1.0
1998-09-15,20.69,21.13,19.5,20.19,101500,20.69,21.13,19.5,20.19,101500,0.0,1.0
1998-09-16,19.88,20.88,19.75,20.44,80400,19.88,20.88,19.75,20.44,80400,0.0,1.0
1998-09-17,19.0,19.38,18.25,19.38,108400,19.0,19.38,18.25,19.38,108400,0.0,1.0
1998-09-18,18.88,19.94,18.75,19.0,51800,18.88,19.94,18.75,19.0,51800,0.0,1.0
1998-09-21,19.13,19.5,18.38,19.0,50500,19.13,19.5,18.38,19.0,50500,0.0,1.0
1998-09-22,20.5,20.5,19.31,19.75,162000,20.5,20.5,19.31,19.75,162000,0.0,1.0
1998-09-23,21.5,21.75,20.25,20.25,268400,21.5,21.75,20.25,20.25,268400,0.0,1.0
1998-09-24,21.5,22.75,21.13,21.88,183300,21.5,22.75,21.13,21.88,183300,0.0,1.0
1998-09-25,22.13,22.25,20.0,20.0,73200,22.13,22.25,20.0,20.0,73200,0.0,1.0
1998-09-28,22.5,23.25,21.94,22.75,132300,22.5,23.25,21.94,22.75,132300,0.0,1.0
1998-09-29,23.25,23.5,22.5,23.0,83400,23.25,23.5,22.5,23.0,83400,0.0,1.0
1998-09-30,22.5,23.13,22.5,23.13,45700,22.5,23.13,22.5,23.13,45700,0.0,1.0
1998-10-01,21.63,22.0,20.69,20.69,120600,21.63,22.0,20.69,20.69,120600,0.0,1.0
1998-10-02,22.5,23.94,19.5,20.56,387700,22.5,23.94,19.5,20.56,387700,0.0,1.0
1998-10-05,20.75,22.5,20.25,22.0,134100,20.75,22.5,20.25,22.0,134100,0.0,1.0
1998-10-06,21.13,22.0,21.0,22.0,51300,21.13,22.0,21.0,22.0,51300,0.0,1.0
1998-10-07,21.31,21.88,20.75,21.38,107400,21.31,21.88,20.75,21.38,107400,0.0,1.0
1998-10-08,20.0,21.0,19.5,19.88,154100,20.0,21.0,19.5,19.88,154100,0.0,1.0
1998-10-09,19.75,20.44,19.63,20.13,100600,19.75,20.44,19.63,20.13,100600,0.0,1.0
1998-10-12,20.31,21.0,20.13,20.75,56700,20.31,21.0,20.13,20.75,56700,0.0,1.0
1998-10-13,20.13,21.0,19.75,20.25,29300,20.13,21.0,19.75,20.25,29300,0.0,1.0
1998-10-14,21.14,21.25,20.25,20.25,73700,21.14,21.25,20.25,20.25,73700,0.0,1.0
1998-10-15,21.44,21.75,21.0,21.75,80400,21.44,21.75,21.0,21.75,80400,0.0,1.0
1998-10-16,21.75,22.13,21.25,22.0,105700,21.75,22.13,21.25,22.0,105700,0.0,1.0
1998-10-19,21.88,22.0,21.5,21.69,76200,21.88,22.0,21.5,21.69,76200,0.0,1.0
1998-10-20,22.38,22.88,21.63,21.88,89600,22.38,22.88,21.63,21.88,89600,0.0,1.0
1998-10-21,22.28,22.75,22.23,22.5,56700,22.28,22.75,22.23,22.5,56700,0.0,1.0
1998-10-22,22.56,23.0,22.13,22.13,38700,22.56,23.0,22.13,22.13,38700,0.0,1.0
1998-10-23,22.44,22.88,22.0,22.75,64400,22.44,22.88,22.0,22.75,64400,0.0,1.0
1998-10-26,24.0,24.19,22.41,22.63,210200,24.0,24.19,22.41,22.63,210200,0.0,1.0
1998-10-27,26.19,26.25,24.75,25.13,452900,26.19,26.25,24.75,25.13,452900,0.0,1.0
1998-10-28,25.75,26.63,25.25,26.56,186500,25.75,26.63,25.25,26.56,186500,0.0,1.0
1998-10-29,26.19,26.19,25.0,25.94,155500,26.19,26.19,25.0,25.94,155500,0.0,1.0
1998-10-30,27.75,28.0,26.25,26.5,433500,27.75,28.0,26.25,26.5,433500,0.0,1.0
1998-11-02,31.25,33.0,28.5,28.63,924400,31.25,33.0,28.5,28.63,924400,0.0,1.0
1998-11-03,29.5,31.25,29.25,30.75,322300,29.5,31.25,29.25,30.75,322300,0.0,1.0
1998-11-04,30.13,31.14,30.0,30.25,225000,30.13,31.14,30.0,30.25,225000,0.0,1.0
1998-11-05,29.63,30.0,28.75,30.0,203600,29.63,30.0,28.75,30.0,203600,0.0,1.0
1998-11-06,29.56,29.88,29.0,29.88,100300,29.56,29.88,29.0,29.88,100300,0.0,1.0
1998-11-09,28.75,29.63,28.5,29.38,125700,28.75,29.63,28.5,29.38,125700,0.0,1.0
1998-11-10,28.63,29.25,27.5,28.0,204700,28.63,29.25,27.5,28.0,204700,0.0,1.0
1998-11-11,30.75,32.0,28.75,29.25,337600,30.75,32.0,28.75,29.25,337600,0.0,1.0
1998-11-12,30.38,30.69,30.0,30.0,96600,30.38,30.69,30.0,30.0,96600,0.0,1.0
1998-11-13,30.25,30.88,30.0,30.88,113700,30.25,30.88,30.0,30.88,113700,0.0,1.0
1998-11-16,29.25,30.75,29.25,30.19,61700,29.25,30.75,29.25,30.19,61700,0.0,1.0
1998-11-17,29.81,30.25,28.75,29.5,66900,29.81,30.25,28.75,29.5,66900,0.0,1.0
1998-11-18,30.0,30.13,29.13,29.5,124300,30.0,30.13,29.13,29.5,124300,0.0,1.0
1998-11-19,30.5,30.5,29.88,30.13,112300,30.5,30.5,29.88,30.13,112300,0.0,1.0
1998-11-20,30.75,31.13,30.13,30.5,123400,30.75,31.13,30.13,30.5,123400,0.0,1.0
1998-11-23,30.81,31.5,30.5,31.25,120100,30.81,31.5,30.5,31.25,120100,0.0,1.0
1998-11-24,32.25,32.25,30.38,30.5,254900,32.25,32.25,30.38,30.5,254900,0.0,1.0
1998-11-25,36.0,36.5,31.62,32.12,474000,36.0,36.5,31.62,32.12,474000,0.0,1.0
1998-11-27,35.0,35.88,33.0,35.06,204200,35.0,35.88,33.0,35.06,204200,0.0,1.0
1998-11-30,36.13,36.25,35.0,35.0,267500,36.13,36.25,35.0,35.0,267500,0.0,1.0
1998-12-01,34.5,35.5,34.0,35.25,281700,34.5,35.5,34.0,35.25,281700,0.0,1.0
1998-12-02,33.25,34.5,32.5,34.25,215300,33.25,34.5,32.5,34.25,215300,0.0,1.0
1998-12-03,32.75,33.63,32.75,33.0,79400,32.75,33.63,32.75,33.0,79400,0.0,1.0
1998-12-04,32.63,34.25,32.56,32.88,173100,32.63,34.25,32.56,32.88,173100,0.0,1.0
1998-12-07,32.5,33.23,32.38,32.75,110900,32.5,33.23,32.38,32.75,110900,0.0,1.0
1998-12-08,31.88,32.63,31.13,32.5,77000,31.88,32.63,31.13,32.5,77000,0.0,1.0
1998-12-09,31.56,31.94,31.38,31.5,53000,31.56,31.94,31.38,31.5,53000,0.0,1.0
1998-12-10,29.0,31.75,28.63,31.44,192500,29.0,31.75,28.63,31.44,192500,0.0,1.0
1998-12-11,30.38,30.97,28.63,28.63,168200,30.38,30.97,28.63,28.63,168200,0.0,1.0
1998-12-14,30.31,30.75,30.0,30.69,94800,30.31,30.75,30.0,30.69,94800,0.0,1.0
1998-12-15,30.63,31.25,30.5,30.5,54800,30.63,31.25,30.5,30.5,54800,0.0,1.0
1998-12-16,29.94,31.25,29.75,30.88,74200,29.94,31.25,29.75,30.88,74200,0.0,1.0
1998-12-17,31.25,31.25,29.25,29.75,77300,31.25,31.25,29.25,29.75,77300,0.0,1.0
1998-12-18,31.06,31.25,30.0,30.5,68200,31.06,31.25,30.0,30.5,68200,0.0,1.0
1998-12-21,28.44,29.38,27.0,29.25,472400,28.44,29.38,27.0,29.25,472400,0.0,1.0
1998-12-22,28.31,28.38,26.5,27.56,357100,28.31,28.38,26.5,27.56,357100,0.0,1.0
1998-12-23,27.75,28.38,27.5,28.25,193300,27.75,28.38,27.5,28.25,193300,0.0,1.0
1998-12-24,26.94,28.0,26.75,27.63,118600,26.94,28.0,26.75,27.63,118600,0.0,1.0
1998-12-28,24.5,26.88,23.5,26.75,398100,24.5,26.88,23.5,26.75,398100,0.0,1.0
1998-12-29,28.0,28.5,24.38,24.38,450600,28.0,28.5,24.38,24.38,450600,0.0,1.0
1998-12-30,27.88,29.25,26.63,28.5,234200,27.88,29.25,26.63,28.5,234200,0.0,1.0
1998-12-31,27.5,28.0,25.5,27.94,286900,27.5,28.0,25.5,27.94,286900,0.0,1.0
1999-01-04,28.0,28.31,27.44,27.75,157600,28.0,28.31,27.44,27.75,157600,0.0,1.0
1999-01-05,28.75,29.81,28.31,28.38,167900,28.75,29.81,28.31,28.38,167900,0.0,1.0
1999-01-06,29.06,29.44,28.75,28.75,154000,29.06,29.44,28.75,28.75,154000,0.0,1.0
1999-01-07,29.14,29.88,29.06,29.5,216900,29.14,29.88,29.06,29.5,216900,0.0,1.0
1999-01-08,29.5,30.0,29.25,30.0,259000,29.5,30.0,29.25,30.0,259000,0.0,1.0
1999-01-11,29.69,30.19,29.38,30.0,209700,29.69,30.19,29.38,30.0,209700,0.0,1.0
1999-01-12,28.0,29.5,28.0,29.38,111600,28.0,29.5,28.0,29.38,111600,0.0,1.0
1999-01-13,27.0,27.06,25.75,26.5,240400,27.0,27.06,25.75,26.5,240400,0.0,1.0
1999-01-14,27.0,28.0,26.75,28.0,151500,27.0,28.0,26.75,28.0,151500,0.0,1.0
1999-01-15,27.63,27.75,27.25,27.5,66900,27.63,27.75,27.25,27.5,66900,0.0,1.0
1999-01-19,27.56,28.44,27.5,28.44,104600,27.56,28.44,27.5,28.44,104600,0.0,1.0
1999-01-20,26.41,27.5,25.81,27.0,415200,26.41,27.5,25.81,27.0,415200,0.0,1.0
1999-01-21,25.69,26.75,25.25,26.25,233800,25.69,26.75,25.25,26.25,233800,0.0,1.0
1999-01-22,25.19,25.5,25.0,25.25,109800,25.19,25.5,25.0,25.25,109800,0.0,1.0
1999-01-25,25.14,25.75,25.0,25.63,76900,25.14,25.75,25.0,25.63,76900,0.0,1.0
1999-01-26,24.19,25.0,23.81,24.88,322800,24.19,25.0,23.81,24.88,322800,0.0,1.0
1999-01-27,23.14,24.0,22.63,24.0,179800,23.14,24.0,22.63,24.0,179800,0.0,1.0
1999-01-28,22.44,23.5,22.0,23.13,264800,22.44,23.5,22.0,23.13,264800,0.0,1.0
1999-01-29,21.94,22.63,21.75,22.63,238000,21.94,22.63,21.75,22.63,238000,0.0,1.0
1999-02-01,24.88,25.25,21.75,22.25,301400,24.88,25.25,21.75,22.25,301400,0.0,1.0
1999-02-02,26.38,26.94,25.0,25.13,231500,26.38,26.94,25.0,25.13,231500,0.0,1.0
1999-02-03,26.25,27.38,26.0,26.75,177100,26.25,27.38,26.0,26.75,177100,0.0,1.0
1999-02-04,24.94,26.88,24.75,26.0,195500,24.94,26.88,24.75,26.0,195500,0.0,1.0
1999-02-05,25.38,25.81,24.84,25.31,94000,25.38,25.81,24.84,25.31,94000,0.0,1.0
1999-02-08,24.0,25.88,23.75,25.75,125600,24.0,25.88,23.75,25.75,125600,0.0,1.0
1999-02-09,22.98,24.25,22.95,24.25,115400,22.98,24.25,22.95,24.25,115400,0.0,1.0
1999-02-10,23.42,24.13,23.0,23.0,67200,23.42,24.13,23.0,23.0,67200,0.0,1.0
1999-02-11,24.88,25.19,23.88,24.13,115200,24.88,25.19,23.88,24.13,115200,0.0,1.0
1999-02-12,24.06,25.25,23.75,25.13,64400,24.06,25.25,23.75,25.13,64400,0.0,1.0
1999-02-16,23.25,24.0,23.13,23.5,95800,23.25,24.0,23.13,23.5,95800,0.0,1.0
1999-02-17,25.31,25.38,23.25,23.5,120500,25.31,25.38,23.25,23.5,120500,0.0,1.0
1999-02-18,27.69,27.75,25.63,25.75,397400,27.69,27.75,25.63,25.75,397400,0.0,1.0
1999-02-19,26.31,27.69,26.31,27.5,89800,26.31,27.69,26.31,27.5,89800,0.0,1.0
1999-02-22,25.69,26.31,25.56,26.0,79400,25.69,26.31,25.56,26.0,79400,0.0,1.0
1999-02-23,28.56,28.88,26.75,26.94,724500,28.56,28.88,26.75,26.94,724500,0.0,1.0
1999-02-24,27.5,29.19,27.31,28.75,226700,27.5,29.19,27.31,28.75,226700,0.0,1.0
1999-02-25,27.06,27.5,26.5,27.5,70600,27.06,27.5,26.5,27.5,70600,0.0,1.0
1999-02-26,27.0,27.44,26.75,26.75,42800,27.0,27.44,26.75,26.75,42800,0.0,1.0
1999-03-01,26.75,27.38,26.0,27.38,66100,26.75,27.38,26.0,27.38,66100,0.0,1.0
1999-03-02,26.25,26.94,26.25,26.94,36800,26.25,26.94,26.25,26.94,36800,0.0,1.0
1999-03-03,26.38,27.0,26.13,27.0,40900,26.38,27.0,26.13,27.0,40900,0.0,1.0
1999-03-04,26.38,26.5,26.13,26.25,38900,26.38,26.5,26.13,26.25,38900,0.0,1.0
1999-03-05,26.56,26.88,26.13,26.88,36600,26.56,26.88,26.13,26.88,36600,0.0,1.0
1999-03-08,26.5,26.81,26.25,26.25,59700,26.5,26.81,26.25,26.25,59700,0.0,1.0
1999-03-09,26.5,27.25,26.25,26.5,122800,26.5,27.25,26.25,26.5,122800,0.0,1.0
1999-03-10,25.38,26.75,25.06,26.75,61800,25.38,26.75,25.06,26.75,61800,0.0,1.0
1999-03-11,26.0,27.0,25.25,25.5,99200,26.0,27.0,25.25,25.5,99200,0.0,1.0
1999-03-12,25.5,25.88,25.13,25.88,104900,25.5,25.88,25.13,25.88,104900,0.0,1.0
1999-03-15,27.81,28.13,26.5,26.63,348600,27.81,28.13,26.5,26.63,348600,0.0,1.0
1999-03-16,28.94,29.5,28.13,28.38,386100,28.94,29.5,28.13,28.38,386100,0.0,1.0
1999-03-17,34.31,40.5,29.3,29.75,6501000,34.31,40.5,29.3,29.75,6501000,0.0,1.0
1999-03-18,30.94,34.0,30.5,33.63,1536900,30.94,34.0,30.5,33.63,1536900,0.0,1.0
1999-03-19,30.75,32.88,30.75,31.0,377300,30.75,32.88,30.75,31.0,377300,0.0,1.0
1999-03-22,30.13,31.25,29.75,31.0,231600,30.13,31.25,29.75,31.0,231600,0.0,1.0
1999-03-23,28.44,29.81,28.19,29.81,269300,28.44,29.81,28.19,29.81,269300,0.0,1.0
1999-03-24,28.44,28.77,27.25,28.19,187300,28.44,28.77,27.25,28.19,187300,0.0,1.0
1999-03-25,29.13,29.63,28.75,29.25,111400,29.13,29.63,28.75,29.25,111400,0.0,1.0
1999-03-26,30.25,31.44,28.75,29.5,225100,30.25,31.44,28.75,29.5,225100,0.0,1.0
1999-03-29,30.25,32.0,30.25,30.88,135300,30.25,32.0,30.25,30.88,135300,0.0,1.0
1999-03-30,30.25,30.25,30.25,30.25,72600,30.25,30.25,30.25,30.25,72600,0.0,1.0
1999-03-31,30.88,31.25,29.63,30.25,154700,30.88,31.25,29.63,30.25,154700,0.0,1.0
1999-04-01,30.25,31.56,30.25,31.25,74300,30.25,31.56,30.25,31.25,74300,0.0,1.0
1999-04-05,30.38,31.5,30.25,31.31,76100,30.38,31.5,30.25,31.31,76100,0.0,1.0
1999-04-06,30.05,30.94,29.75,30.38,100100,30.05,30.94,29.75,30.38,100100,0.0,1.0
1999-04-07,30.19,30.75,30.0,30.0,65400,30.19,30.75,30.0,30.0,65400,0.0,1.0
1999-04-08,30.0,30.88,30.0,30.5,97300,30.0,30.88,30.0,30.5,97300,0.0,1.0
1999-04-09,29.56,30.25,29.25,30.13,113400,29.56,30.25,29.25,30.13,113400,0.0,1.0
1999-04-12,32.19,32.25,29.0,29.63,219700,32.19,32.25,29.0,29.63,219700,0.0,1.0
1999-04-13,33.38,34.88,32.38,32.38,368300,33.38,34.88,32.38,32.38,368300,0.0,1.0
1999-04-14,34.03,34.88,33.25,33.75,228500,34.03,34.88,33.25,33.75,228500,0.0,1.0
1999-04-15,32.63,34.69,32.5,34.69,133500,32.63,34.69,32.5,34.69,133500,0.0,1.0
1999-04-16,32.75,34.13,32.13,32.13,133200,32.75,34.13,32.13,32.13,133200,0.0,1.0
1999-04-19,36.0,36.56,34.63,34.75,477100,36.0,36.56,34.63,34.75,477100,0.0,1.0
1999-04-20,33.38,37.56,32.75,37.38,261000,33.38,37.56,32.75,37.38,261000,0.0,1.0
1999-04-21,33.13,34.75,32.5,34.25,206200,33.13,34.75,32.5,34.25,206200,0.0,1.0
1999-04-22,32.78,34.0,32.0,33.88,174800,32.78,34.0,32.0,33.88,174800,0.0,1.0
1999-04-23,32.75,33.38,32.38,32.69,320200,32.75,33.38,32.38,32.69,320200,0.0,1.0
1999-04-26,33.0,34.13,32.63,32.63,355200,33.0,34.13,32.63,32.63,355200,0.0,1.0
1999-04-27,36.0,38.75,35.13,38.0,1391000,36.0,38.75,35.13,38.0,1391000,0.0,1.0
1999-04-28,36.5,36.94,35.25,35.75,272100,36.5,36.94,35.25,35.75,272100,0.0,1.0
1999-04-29,37.25,37.5,36.83,37.0,182400,37.25,37.5,36.83,37.0,182400,0.0,1.0
1999-04-30,38.0,38.48,36.25,37.5,310900,38.0,38.48,36.25,37.5,310900,0.0,1.0
1999-05-03,38.81,39.69,38.25,38.44,329100,38.81,39.69,38.25,38.44,329100,0.0,1.0
1999-05-04,38.56,39.88,37.0,39.0,302900,38.56,39.88,37.0,39.0,302900,0.0,1.0
1999-05-05,37.88,38.88,37.38,38.75,179300,37.88,38.88,37.38,38.75,179300,0.0,1.0
1999-05-06,36.44,37.88,36.25,37.88,125200,36.44,37.88,36.25,37.88,125200,0.0,1.0
1999-05-07,37.88,37.88,36.13,36.13,166400,37.88,37.88,36.13,36.13,166400,0.0,1.0
1999-05-10,37.63,37.88,37.25,37.88,74700,37.63,37.88,37.25,37.88,74700,0.0,1.0
1999-05-11,37.0,37.63,36.75,37.63,94400,37.0,37.63,36.75,37.63,94400,0.0,1.0
1999-05-12,37.13,37.31,36.69,37.13,144000,37.13,37.31,36.69,37.13,144000,0.0,1.0
1999-05-13,38.13,38.5,37.06,37.44,186300,38.13,38.5,37.06,37.44,186300,0.0,1.0
1999-05-14,36.69,37.84,36.25,37.75,151000,36.69,37.84,36.25,37.75,151000,0.0,1.0
1999-05-17,35.75,36.88,35.56,36.5,156300,35.75,36.88,35.56,36.5,156300,0.0,1.0
1999-05-18,36.38,36.63,35.81,36.0,117900,36.38,36.63,35.81,36.0,117900,0.0,1.0
1999-05-19,36.75,37.0,36.38,36.63,94900,36.75,37.0,36.38,36.63,94900,0.0,1.0
1999-05-20,36.56,37.0,36.38,36.88,100400,36.56,37.0,36.38,36.88,100400,0.0,1.0
1999-05-21,35.88,36.63,35.75,36.63,86000,35.88,36.63,35.75,36.63,86000,0.0,1.0
1999-05-24,35.5,37.0,34.88,36.5,131200,35.5,37.0,34.88,36.5,131200,0.0,1.0
1999-05-25,34.81,35.94,34.81,35.5,78000,34.81,35.94,34.81,35.5,78000,0.0,1.0
1999-05-26,34.75,35.5,33.75,35.0,159700,34.75,35.5,33.75,35.0,159700,0.0,1.0
1999-05-27,34.13,35.13,34.0,34.69,60400,34.13,35.13,34.0,34.69,60400,0.0,1.0
1999-05-28,34.13,34.25,33.75,34.13,51100,34.13,34.25,33.75,34.13,51100,0.0,1.0
1999-06-01,33.19,34.25,33.0,34.0,109500,33.19,34.25,33.0,34.0,109500,0.0,1.0
1999-06-02,32.75,33.38,32.0,33.25,104200,32.75,33.38,32.0,33.25,104200,0.0,1.0
1999-06-03,32.19,33.0,32.0,32.75,33600,32.19,33.0,32.0,32.75,33600,0.0,1.0
1999-06-04,31.94,32.38,31.81,32.38,89200,31.94,32.38,31.81,32.38,89200,0.0,1.0
1999-06-07,31.75,32.0,31.25,32.0,125200,31.75,32.0,31.25,32.0,125200,0.0,1.0
1999-06-08,32.56,34.5,31.5,31.75,168200,32.56,34.5,31.5,31.75,168200,0.0,1.0
1999-06-09,32.84,33.38,32.63,33.25,96900,32.84,33.38,32.63,33.25,96900,0.0,1.0
1999-06-10,32.56,33.13,32.25,33.13,82200,32.56,33.13,32.25,33.13,82200,0.0,1.0
1999-06-11,32.88,33.5,32.31,32.88,75000,32.88,33.5,32.31,32.88,75000,0.0,1.0
1999-06-14,33.5,33.94,33.0,33.56,102300,33.5,33.94,33.0,33.56,102300,0.0,1.0
1999-06-15,32.75,33.38,32.5,33.38,78000,32.75,33.38,32.5,33.38,78000,0.0,1.0
1999-06-16,33.31,33.5,32.88,33.0,45600,33.31,33.5,32.88,33.0,45600,0.0,1.0
1999-06-17,32.75,33.38,32.5,33.38,46900,32.75,33.38,32.5,33.38,46900,0.0,1.0
1999-06-18,32.31,33.0,32.25,32.75,29000,32.31,33.0,32.25,32.75,29000,0.0,1.0
1999-06-21,32.25,32.5,31.63,32.5,75000,32.25,32.5,31.63,32.5,75000,0.0,1.0
1999-06-22,31.25,32.0,31.0,32.0,91500,31.25,32.0,31.0,32.0,91500,0.0,1.0
1999-06-23,31.69,31.81,30.88,31.0,59600,31.69,31.81,30.88,31.0,59600,0.0,1.0
1999-06-24,32.13,32.88,31.19,31.63,103300,32.13,32.88,31.19,31.63,103300,0.0,1.0
1999-06-25,32.5,32.69,32.0,32.0,88500,32.5,32.69,32.0,32.0,88500,0.0,1.0
1999-06-28,32.38,32.63,32.25,32.63,70000,32.38,32.63,32.25,32.63,70000,0.0,1.0
1999-06-29,31.38,32.38,31.25,32.38,94700,31.38,32.38,31.25,32.38,94700,0.0,1.0
1999-06-30,32.0,32.0,31.13,31.31,106900,32.0,32.0,31.13,31.31,106900,0.0,1.0
1999-07-01,31.5,32.75,31.19,32.5,66700,31.5,32.75,31.19,32.5,66700,0.0,1.0
1999-07-02,32.13,32.19,31.25,31.25,56200,32.13,32.19,31.25,31.25,56200,0.0,1.0
1999-07-06,33.94,34.38,32.13,32.13,223300,33.94,34.38,32.13,32.13,223300,0.0,1.0
1999-07-07,34.5,34.94,33.75,34.19,132500,34.5,34.94,33.75,34.19,132500,0.0,1.0
1999-07-08,34.0,34.56,33.69,34.06,111200,34.0,34.56,33.69,34.06,111200,0.0,1.0
1999-07-09,34.81,36.44,34.13,34.13,314800,34.81,36.44,34.13,34.13,314800,0.0,1.0
1999-07-12,34.88,35.13,34.25,35.13,86000,34.88,35.13,34.25,35.13,86000,0.0,1.0
1999-07-13,34.75,34.88,34.0,34.56,91300,34.75,34.88,34.0,34.56,91300,0.0,1.0
1999-07-14,35.44,35.44,34.56,34.63,79300,35.44,35.44,34.56,34.63,79300,0.0,1.0
1999-07-15,35.56,35.75,35.13,35.38,59900,35.56,35.75,35.13,35.38,59900,0.0,1.0
1999-07-16,35.0,35.63,34.5,35.56,92200,35.0,35.63,34.5,35.56,92200,0.0,1.0
1999-07-19,34.63,35.13,34.25,35.0,57700,34.63,35.13,34.25,35.0,57700,0.0,1.0
1999-07-20,33.63,34.63,33.5,34.56,80200,33.63,34.63,33.5,34.56,80200,0.0,1.0
1999-07-21,32.94,33.31,32.69,33.31,69000,32.94,33.31,32.69,33.31,69000,0.0,1.0
1999-07-22,32.5,33.0,32.25,33.0,38900,32.5,33.0,32.25,33.0,38900,0.0,1.0
1999-07-23,32.0,32.75,31.81,32.5,63500,32.0,32.75,31.81,32.5,63500,0.0,1.0
1999-07-26,31.5,31.88,31.44,31.75,96000,31.5,31.88,31.44,31.75,96000,0.0,1.0
1999-07-27,32.25,33.13,31.5,31.5,131800,32.25,33.13,31.5,31.5,131800,0.0,1.0
1999-07-28,31.75,32.75,31.63,32.13,49700,31.75,32.75,31.63,32.13,49700,0.0,1.0
1999-07-29,31.56,31.94,31.13,31.94,81300,31.56,31.94,31.13,31.94,81300,0.0,1.0
1999-07-30,31.5,31.75,31.5,31.63,39000,31.5,31.75,31.5,31.63,39000,0.0,1.0
1999-08-02,30.63,31.0,30.44,31.0,88900,30.63,31.0,30.44,31.0,88900,0.0,1.0
1999-08-03,32.63,32.63,30.38,30.44,159600,32.63,32.63,30.38,30.44,159600,0.0,1.0
1999-08-04,31.75,33.25,31.38,33.19,126200,31.75,33.25,31.38,33.19,126200,0.0,1.0
1999-08-05,30.19,31.13,29.88,30.88,112700,30.19,31.13,29.88,30.88,112700,0.0,1.0
1999-08-06,29.88,30.25,29.75,30.13,274100,29.88,30.25,29.75,30.13,274100,0.0,1.0
1999-08-09,28.88,30.88,28.63,30.5,103000,28.88,30.88,28.63,30.5,103000,0.0,1.0
1999-08-10,28.63,29.0,28.19,29.0,85700,28.63,29.0,28.19,29.0,85700,0.0,1.0
1999-08-11,28.94,28.94,27.81,28.13,148700,28.94,28.94,27.81,28.13,148700,0.0,1.0
1999-08-12,29.19,29.19,28.25,28.69,126700,29.19,29.19,28.25,28.69,126700,0.0,1.0
1999-08-13,29.81,30.0,29.25,29.5,105700,29.81,30.0,29.25,29.5,105700,0.0,1.0
1999-08-16,30.75,30.75,29.69,29.75,61100,30.75,30.75,29.69,29.75,61100,0.0,1.0
1999-08-17,31.25,31.5,30.94,31.0,83900,31.25,31.5,30.94,31.0,83900,0.0,1.0
1999-08-18,30.69,31.94,30.5,31.38,105400,30.69,31.94,30.5,31.38,105400,0.0,1.0
1999-08-19,31.31,31.31,29.75,30.5,81000,31.31,31.31,29.75,30.5,81000,0.0,1.0
1999-08-20,31.13,31.69,30.88,31.06,28000,31.13,31.69,30.88,31.06,28000,0.0,1.0
1999-08-23,31.13,31.63,31.0,31.63,52000,31.13,31.63,31.0,31.63,52000,0.0,1.0
1999-08-24,30.63,31.25,30.5,31.06,66000,30.63,31.25,30.5,31.06,66000,0.0,1.0
1999-08-25,30.5,30.75,30.25,30.5,46500,30.5,30.75,30.25,30.5,46500,0.0,1.0
1999-08-26,30.13,31.0,30.0,30.56,246400,30.13,31.0,30.0,30.56,246400,0.0,1.0
1999-08-27,30.13,30.38,30.06,30.06,104500,30.13,30.38,30.06,30.06,104500,0.0,1.0
1999-08-30,30.31,30.5,30.13,30.19,58900,30.31,30.5,30.13,30.19,58900,0.0,1.0
1999-08-31,30.5,30.5,30.13,30.19,103300,30.5,30.5,30.13,30.19,103300,0.0,1.0
1999-09-01,31.0,31.0,30.25,30.5,72200,31.0,31.0,30.25,30.5,72200,0.0,1.0
1999-09-02,30.5,31.0,30.25,30.94,96500,30.5,31.0,30.25,30.94,96500,0.0,1.0
1999-09-03,29.94,31.38,29.94,31.0,119200,29.94,31.38,29.94,31.0,119200,0.0,1.0
1999-09-07,29.69,30.44,29.69,29.81,93300,29.69,30.44,29.69,29.81,93300,0.0,1.0
1999-09-08,30.0,30.44,30.0,30.19,78800,30.0,30.44,30.0,30.19,78800,0.0,1.0
1999-09-09,32.88,32.88,30.38,30.38,358000,32.88,32.88,30.38,30.38,358000,0.0,1.0
1999-09-10,32.69,33.88,32.5,32.88,180600,32.69,33.88,32.5,32.88,180600,0.0,1.0
1999-09-13,32.38,33.0,31.75,33.0,101600,32.38,33.0,31.75,33.0,101600,0.0,1.0
1999-09-14,32.06,32.25,31.75,32.25,81500,32.06,32.25,31.75,32.25,81500,0.0,1.0
1999-09-15,33.63,34.5,32.0,33.0,818300,33.63,34.5,32.0,33.0,818300,0.0,1.0
1999-09-16,32.0,33.06,31.13,32.94,211600,32.0,33.06,31.13,32.94,211600,0.0,1.0
1999-09-17,31.56,32.25,31.44,32.25,102400,31.56,32.25,31.44,32.25,102400,0.0,1.0
1999-09-20,30.94,31.75,30.94,31.75,104700,30.94,31.75,30.94,31.75,104700,0.0,1.0
1999-09-21,30.06,30.94,30.0,30.94,96600,30.06,30.94,30.0,30.94,96600,0.0,1.0
1999-09-22,29.77,30.13,29.75,30.0,79100,29.77,30.13,29.75,30.0,79100,0.0,1.0
1999-09-23,28.69,29.75,28.69,29.75,154300,28.69,29.75,28.69,29.75,154300,0.0,1.0
1999-09-24,28.81,29.25,28.63,28.63,221000,28.81,29.25,28.63,28.63,221000,0.0,1.0
1999-09-27,29.81,30.0,28.75,28.88,100100,29.81,30.0,28.75,28.88,100100,0.0,1.0
1999-09-28,29.25,30.0,28.75,30.0,105800,29.25,30.0,28.75,30.0,105800,0.0,1.0
1999-09-29,28.59,29.38,28.56,29.38,87400,28.59,29.38,28.56,29.38,87400,0.0,1.0
1999-09-30,28.88,29.38,28.56,28.63,97500,28.88,29.38,28.56,28.63,97500,0.0,1.0
1999-10-01,28.88,29.25,28.81,29.13,59400,28.88,29.25,28.81,29.13,59400,0.0,1.0
1999-10-04,28.94,29.75,28.88,29.13,110500,28.94,29.75,28.88,29.13,110500,0.0,1.0
1999-10-05,28.75,29.31,28.56,29.25,73800,28.75,29.31,28.56,29.25,73800,0.0,1.0
1999-10-06,28.5,29.0,28.5,28.75,76700,28.5,29.0,28.5,28.75,76700,0.0,1.0
1999-10-07,28.69,29.0,28.38,28.56,107700,28.69,29.0,28.38,28.56,107700,0.0,1.0
1999-10-08,28.94,29.19,28.75,29.0,62700,28.94,29.19,28.75,29.0,62700,0.0,1.0
1999-10-11,29.13,29.44,28.75,28.88,54800,29.13,29.44,28.75,28.88,54800,0.0,1.0
1999-10-12,29.38,29.75,29.0,29.25,72900,29.38,29.75,29.0,29.25,72900,0.0,1.0
1999-10-13,29.81,30.0,29.13,29.25,181500,29.81,30.0,29.13,29.25,181500,0.0,1.0
1999-10-14,30.06,30.25,29.5,30.13,206500,30.06,30.25,29.5,30.13,206500,0.0,1.0
1999-10-15,29.5,29.63,28.5,29.63,192600,29.5,29.63,28.5,29.63,192600,0.0,1.0
1999-10-18,28.5,29.5,28.0,29.44,106000,28.5,29.5,28.0,29.44,106000,0.0,1.0
1999-10-19,29.63,29.75,28.63,29.25,237700,29.63,29.75,28.63,29.25,237700,0.0,1.0
1999-10-20,29.63,29.88,29.31,29.88,133800,29.63,29.88,29.31,29.88,133800,0.0,1.0
1999-10-21,29.25,29.5,29.06,29.25,56400,29.25,29.5,29.06,29.25,56400,0.0,1.0
1999-10-22,28.88,30.13,28.88,29.25,133100,28.88,30.13,28.88,29.25,133100,0.0,1.0
1999-10-25,28.5,29.0,28.31,28.75,101000,28.5,29.0,28.31,28.75,101000,0.0,1.0
1999-10-26,28.38,28.75,28.0,28.44,96300,28.38,28.75,28.0,28.44,96300,0.0,1.0
1999-10-27,28.0,28.75,27.56,28.5,136900,28.0,28.75,27.56,28.5,136900,0.0,1.0
1999-10-28,27.81,28.38,27.5,28.06,115200,27.81,28.38,27.5,28.06,115200,0.0,1.0
1999-10-29,28.06,28.38,27.5,28.0,216300,28.06,28.38,27.5,28.0,216300,0.0,1.0
1999-11-01,27.63,27.63,27.0,27.5,118100,27.63,27.63,27.0,27.5,118100,0.0,1.0
1999-11-02,27.63,27.75,27.25,27.69,101300,27.63,27.75,27.25,27.69,101300,0.0,1.0
1999-11-03,27.25,27.75,27.25,27.75,106800,27.25,27.75,27.25,27.75,106800,0.0,1.0
1999-11-04,27.44,27.56,27.13,27.44,172200,27.44,27.56,27.13,27.44,172200,0.0,1.0
1999-11-05,25.88,27.5,25.63,27.38,271700,25.88,27.5,25.63,27.38,271700,0.0,1.0
1999-11-08,25.88,26.0,25.0,25.69,245600,25.88,26.0,25.0,25.69,245600,0.0,1.0
1999-11-09,25.69,26.13,25.44,26.06,175800,25.69,26.13,25.44,26.06,175800,0.0,1.0
1999-11-10,25.25,25.75,24.69,25.63,213400,25.25,25.75,24.69,25.63,213400,0.0,1.0
1999-11-11,25.81,26.0,25.06,25.25,184600,25.81,26.0,25.06,25.25,184600,0.0,1.0
1999-11-12,26.13,26.94,25.63,26.19,213800,26.13,26.94,25.63,26.19,213800,0.0,1.0
1999-11-15,24.94,26.44,24.5,26.44,222100,24.94,26.44,24.5,26.44,222100,0.0,1.0
1999-11-16,25.44,25.63,24.81,25.06,139700,25.44,25.63,24.81,25.06,139700,0.0,1.0
1999-11-17,24.94,25.5,24.75,25.38,110300,24.94,25.5,24.75,25.38,110300,0.0,1.0
1999-11-18,25.13,25.5,24.75,25.38,116100,25.13,25.5,24.75,25.38,116100,0.0,1.0
1999-11-19,24.38,25.13,24.38,25.0,137400,24.38,25.13,24.38,25.0,137400,0.0,1.0
1999-11-22,23.88,24.75,23.75,24.75,188700,23.88,24.75,23.75,24.75,188700,0.0,1.0
1999-11-23,23.13,24.0,22.63,23.75,191400,23.13,24.0,22.63,23.75,191400,0.0,1.0
1999-11-24,24.63,25.13,22.38,22.94,313200,24.63,25.13,22.38,22.94,313200,0.0,1.0
1999-11-26,29.0,29.75,26.63,27.13,385100,29.0,29.75,26.63,27.13,385100,0.0,1.0
1999-11-29,27.75,29.19,27.5,29.19,254900,27.75,29.19,27.5,29.19,254900,0.0,1.0
1999-11-30,26.25,27.7,26.25,27.5,158300,26.25,27.7,26.25,27.5,158300,0.0,1.0
1999-12-01,27.25,27.63,26.38,26.5,589300,27.25,27.63,26.38,26.5,589300,0.0,1.0
1999-12-02,27.31,28.13,27.13,27.63,153800,27.31,28.13,27.13,27.63,153800,0.0,1.0
1999-12-03,27.0,28.69,27.0,27.88,187500,27.0,28.69,27.0,27.88,187500,0.0,1.0
1999-12-06,26.38,27.88,26.25,27.38,284500,26.38,27.88,26.25,27.38,284500,0.0,1.0
1999-12-07,26.94,27.0,26.31,26.38,103600,26.94,27.0,26.31,26.38,103600,0.0,1.0
1999-12-08,27.13,27.63,26.88,27.5,125000,27.13,27.63,26.88,27.5,125000,0.0,1.0
1999-12-09,26.69,27.25,26.31,27.13,79700,26.69,27.25,26.31,27.13,79700,0.0,1.0
1999-12-10,26.56,27.19,26.38,26.5,87900,26.56,27.19,26.38,26.5,87900,0.0,1.0
1999-12-13,26.13,26.94,26.0,26.44,156200,26.13,26.94,26.0,26.44,156200,0.0,1.0
1999-12-14,26.25,26.69,25.75,26.19,104800,26.25,26.69,25.75,26.19,104800,0.0,1.0
1999-12-15,26.38,26.38,25.25,26.0,145900,26.38,26.38,25.25,26.0,145900,0.0,1.0
1999-12-16,26.56,27.0,26.0,26.69,146200,26.56,27.0,26.0,26.69,146200,0.0,1.0
1999-12-17,27.25,27.75,26.75,26.75,158700,27.25,27.75,26.75,26.75,158700,0.0,1.0
1999-12-20,26.63,27.63,26.19,27.13,158300,26.63,27.63,26.19,27.13,158300,0.0,1.0
1999-12-21,28.38,28.75,26.2,26.63,305900,28.38,28.75,26.2,26.63,305900,0.0,1.0
1999-12-22,29.0,29.56,28.5,29.5,337400,29.0,29.56,28.5,29.5,337400,0.0,1.0
1999-12-23,29.25,29.5,27.88,29.25,175300,29.25,29.5,27.88,29.25,175300,0.0,1.0
1999-12-27,29.0,30.13,29.0,29.88,166400,29.0,30.13,29.0,29.88,166400,0.0,1.0
1999-12-28,29.13,29.75,28.81,29.38,145500,29.13,29.75,28.81,29.38,145500,0.0,1.0
1999-12-29,28.75,29.0,28.19,29.0,129500,28.75,29.0,28.19,29.0,129500,0.0,1.0
1999-12-30,28.13,29.0,27.75,28.63,113600,28.13,29.0,27.75,28.63,113600,0.0,1.0
1999-12-31,28.19,28.44,27.63,27.81,66800,28.19,28.44,27.63,27.81,66800,0.0,1.0
2000-01-03,33.19,34.0,28.5,28.75,404800,33.19,34.0,28.5,28.75,404800,0.0,1.0
2000-01-04,30.75,32.25,29.25,32.13,380300,30.75,32.25,29.25,32.13,380300,0.0,1.0
2000-01-05,33.06,33.5,30.75,31.19,293300,33.06,33.5,30.75,31.19,293300,0.0,1.0
2000-01-06,34.63,34.63,32.95,33.63,590700,34.63,34.63,32.95,33.63,590700,0.0,1.0
2000-01-07,38.25,38.94,35.13,35.63,985500,38.25,38.94,35.13,35.63,985500,0.0,1.0
2000-01-10,47.69,50.69,42.98,46.25,2103500,47.69,50.69,42.98,46.25,2103500,0.0,1.0
2000-01-11,41.75,45.83,41.0,45.75,1274600,41.75,45.83,41.0,45.75,1274600,0.0,1.0
2000-01-12,42.63,43.5,37.63,41.19,1556500,42.63,43.5,37.63,41.19,1556500,0.0,1.0
2000-01-13,43.63,45.5,43.0,45.5,778200,43.63,45.5,43.0,45.5,778200,0.0,1.0
2000-01-14,44.81,46.0,43.5,45.5,640500,44.81,46.0,43.5,45.5,640500,0.0,1.0
2000-01-18,51.0,52.88,45.5,46.44,1353900,51.0,52.88,45.5,46.44,1353900,0.0,1.0
2000-01-19,58.5,59.25,52.63,52.63,1800400,58.5,59.25,52.63,52.63,1800400,0.0,1.0
2000-01-20,71.75,73.0,59.44,63.06,3329300,71.75,73.0,59.44,63.06,3329300,0.0,1.0
2000-01-21,78.38,84.0,73.19,74.25,3857300,78.38,84.0,73.19,74.25,3857300,0.0,1.0
2000-01-24,65.25,86.5,64.56,83.88,4158900,65.25,86.5,64.56,83.88,4158900,0.0,1.0
2000-01-25,65.69,69.5,60.0,68.25,2353400,65.69,69.5,60.0,68.25,2353400,0.0,1.0
2000-01-26,62.56,69.75,61.0,69.5,943400,62.56,69.75,61.0,69.5,943400,0.0,1.0
2000-01-27,61.63,64.81,60.0,61.5,1039900,61.63,64.81,60.0,61.5,1039900,0.0,1.0
2000-01-28,55.5,63.25,55.0,60.25,937800,55.5,63.25,55.0,60.25,937800,0.0,1.0
2000-01-31,65.38,67.25,50.75,53.0,1908600,65.38,67.25,50.75,53.0,1908600,0.0,1.0
2000-02-01,66.0,67.63,57.63,67.5,1992200,66.0,67.63,57.63,67.5,1992200,0.0,1.0
2000-02-02,62.38,65.27,61.0,65.25,594700,62.38,65.27,61.0,65.25,594700,0.0,1.0
2000-02-03,67.75,68.5,62.75,63.38,894000,67.75,68.5,62.75,63.38,894000,0.0,1.0
2000-02-04,75.25,80.5,69.0,69.25,1710500,75.25,80.5,69.0,69.25,1710500,0.0,1.0
2000-02-07,73.06,76.81,71.94,76.75,687700,73.06,76.81,71.94,76.75,687700,0.0,1.0
2000-02-08,77.0,80.44,74.5,76.5,684200,77.0,80.44,74.5,76.5,684200,0.0,1.0
2000-02-09,78.88,82.0,77.0,79.5,939200,78.88,82.0,77.0,79.5,939200,0.0,1.0
2000-02-10,77.06,78.0,72.5,77.0,551200,77.06,78.0,72.5,77.0,551200,0.0,1.0
2000-02-11,74.25,76.88,73.5,76.88,338000,74.25,76.88,73.5,76.88,338000,0.0,1.0
2000-02-14,81.88,83.0,74.0,74.31,1030600,81.88,83.0,74.0,74.31,1030600,0.0,1.0
2000-02-15,80.38,81.75,76.19,80.38,630500,80.38,81.75,76.19,80.38,630500,0.0,1.0
2000-02-16,83.63,85.0,79.5,81.13,814800,83.63,85.0,79.5,81.13,814800,0.0,1.0
2000-02-17,89.94,91.88,85.0,85.5,1286300,89.94,91.88,85.0,85.5,1286300,0.0,1.0
2000-02-18,104.1,106.0,92.25,93.25,1703500,104.1,106.0,92.25,93.25,1703500,0.0,1.0
2000-02-22,118.8,122.8,101.0,118.8,2036100,118.8,122.8,101.0,118.8,2036100,0.0,1.0
2000-02-23,112.4,120.1,109.0,120.1,1002400,112.4,120.1,109.0,120.1,1002400,0.0,1.0
2000-02-24,106.0,112.0,101.3,111.0,2180700,106.0,112.0,101.3,111.0,2180700,0.0,1.0
2000-02-25,105.1,110.8,104.8,105.1,792500,105.1,110.8,104.8,105.1,792500,0.0,1.0
2000-02-28,103.4,105.5,101.9,105.1,865800,103.4,105.5,101.9,105.1,865800,0.0,1.0
2000-02-29,114.8,115.8,104.5,104.6,1486500,114.8,115.8,104.5,104.6,1486500,0.0,1.0
2000-03-01,127.5,129.8,119.9,119.9,1449600,127.5,129.8,119.9,119.9,1449600,0.0,1.0
2000-03-02,132.2,144.9,127.0,130.8,1567600,132.2,144.9,127.0,130.8,1567600,0.0,1.0
2000-03-03,120.7,141.0,120.0,140.0,1143300,120.7,141.0,120.0,140.0,1143300,0.0,1.0
2000-03-06,114.1,128.3,112.3,123.0,792100,114.1,128.3,112.3,123.0,792100,0.0,1.0
2000-03-07,115.1,125.0,115.0,116.4,752900,115.1,125.0,115.0,116.4,752900,0.0,1.0
2000-03-08,116.7,122.4,114.5,121.3,772800,116.7,122.4,114.5,121.3,772800,0.0,1.0
2000-03-09,121.3,123.4,117.3,120.0,539400,121.3,123.4,117.3,120.0,539400,0.0,1.0
2000-03-10,129.0,132.3,122.3,125.9,1071900,129.0,132.3,122.3,125.9,1071900,0.0,1.0
2000-03-13,120.6,127.0,115.5,119.8,1141600,120.6,127.0,115.5,119.8,1141600,0.0,1.0
2000-03-14,106.9,123.0,106.4,121.0,911300,106.9,123.0,106.4,121.0,911300,0.0,1.0
2000-03-15,89.06,107.0,87.25,106.3,2382200,89.06,107.0,87.25,106.3,2382200,0.0,1.0
2000-03-16,99.5,102.8,90.0,93.13,1598000,99.5,102.8,90.0,93.13,1598000,0.0,1.0
2000-03-17,98.69,105.0,95.5,105.0,763700,98.69,105.0,95.5,105.0,763700,0.0,1.0
2000-03-20,95.19,102.6,93.13,100.9,571800,95.19,102.6,93.13,100.9,571800,0.0,1.0
2000-03-21,95.5,97.38,81.63,90.06,1476400,95.5,97.38,81.63,90.06,1476400,0.0,1.0
2000-03-22,98.0,98.88,90.13,95.25,649400,98.0,98.88,90.13,95.25,649400,0.0,1.0
2000-03-23,110.8,110.8,100.0,102.8,915900,110.8,110.8,100.0,102.8,915900,0.0,1.0
2000-03-24,105.0,114.8,102.0,114.4,674200,105.0,114.8,102.0,114.4,674200,0.0,1.0
2000-03-27,99.0,105.3,98.0,104.6,375000,99.0,105.3,98.0,104.6,375000,0.0,1.0
2000-03-28,92.5,97.06,91.0,97.06,520400,92.5,97.06,91.0,97.06,520400,0.0,1.0
2000-03-29,79.63,92.13,79.63,92.0,1900400,79.63,92.13,79.63,92.0,1900400,0.0,1.0
2000-03-30,74.25,83.25,69.94,78.06,1600600,74.25,83.25,69.94,78.06,1600600,0.0,1.0
2000-03-31,84.5,86.63,77.0,79.88,1125300,84.5,86.63,77.0,79.88,1125300,0.0,1.0
2000-04-03,80.0,81.5,74.63,81.25,893500,80.0,81.5,74.63,81.25,893500,0.0,1.0
2000-04-04,76.38,84.75,63.0,82.0,1765500,76.38,84.75,63.0,82.0,1765500,0.0,1.0
2000-04-05,79.88,85.0,73.63,76.38,600200,79.88,85.0,73.63,76.38,600200,0.0,1.0
2000-04-06,90.75,92.75,83.56,83.56,989100,90.75,92.75,83.56,83.56,989100,0.0,1.0
2000-04-07,87.25,95.38,85.69,95.0,561300,87.25,95.38,85.69,95.0,561300,0.0,1.0
2000-04-10,83.0,90.69,81.5,90.06,453600,83.0,90.69,81.5,90.06,453600,0.0,1.0
2000-04-11,80.81,83.69,75.0,79.63,473600,80.81,83.69,75.0,79.63,473600,0.0,1.0
2000-04-12,75.89,83.0,75.0,80.5,481200,75.89,83.0,75.0,80.5,481200,0.0,1.0
2000-04-13,74.75,78.75,72.06,75.63,841800,74.75,78.75,72.06,75.63,841800,0.0,1.0
2000-04-14,66.5,75.25,65.0,70.5,1200500,66.5,75.25,65.0,70.5,1200500,0.0,1.0
2000-04-17,70.0,70.25,61.0,61.13,1039000,70.0,70.25,61.0,61.13,1039000,0.0,1.0
2000-04-18,80.06,81.0,71.5,74.13,698400,80.06,81.0,71.5,74.13,698400,0.0,1.0
2000-04-19,75.75,81.2,74.31,80.69,343400,75.75,81.2,74.31,80.69,343400,0.0,1.0
2000-04-20,72.13,78.0,71.0,77.88,323500,72.13,78.0,71.0,77.88,323500,0.0,1.0
2000-04-24,68.13,71.44,65.63,71.44,321600,68.13,71.44,65.63,71.44,321600,0.0,1.0
2000-04-25,73.13,78.88,69.69,69.75,866200,73.13,78.88,69.69,69.75,866200,0.0,1.0
2000-04-26,75.25,76.0,72.13,73.69,472000,75.25,76.0,72.13,73.69,472000,0.0,1.0
2000-04-27,81.0,82.5,70.25,71.06,554700,81.0,82.5,70.25,71.06,554700,0.0,1.0
2000-04-28,80.0,83.81,78.88,82.5,370800,80.0,83.81,78.88,82.5,370800,0.0,1.0
2000-05-01,87.0,87.31,82.0,84.31,534400,87.0,87.31,82.0,84.31,534400,0.0,1.0
2000-05-02,79.38,85.0,78.0,85.0,541600,79.38,85.0,78.0,85.0,541600,0.0,1.0
2000-05-03,76.63,78.13,73.5,77.88,345600,76.63,78.13,73.5,77.88,345600,0.0,1.0
2000-05-04,76.5,80.94,75.25,77.44,439200,76.5,80.94,75.25,77.44,439200,0.0,1.0
2000-05-05,74.0,76.0,71.69,73.5,904300,74.0,76.0,71.69,73.5,904300,0.0,1.0
2000-05-08,73.13,75.0,70.25,71.63,172200,73.13,75.0,70.25,71.63,172200,0.0,1.0
2000-05-09,69.25,74.73,69.0,73.73,218100,69.25,74.73,69.0,73.73,218100,0.0,1.0
2000-05-10,67.0,69.75,65.06,68.13,493300,67.0,69.75,65.06,68.13,493300,0.0,1.0
2000-05-11,70.63,71.88,68.5,69.63,255500,70.63,71.88,68.5,69.63,255500,0.0,1.0
2000-05-12,73.44,74.13,71.81,71.81,293600,73.44,74.13,71.81,71.81,293600,0.0,1.0
2000-05-15,73.5,74.25,69.63,74.19,272700,73.5,74.25,69.63,74.19,272700,0.0,1.0
2000-05-16,75.0,76.25,72.88,73.19,412700,75.0,76.25,72.88,73.19,412700,0.0,1.0
2000-05-17,72.5,73.0,70.88,72.63,196900,72.5,73.0,70.88,72.63,196900,0.0,1.0
2000-05-18,72.0,73.5,71.25,73.5,281900,72.0,73.5,71.25,73.5,281900,0.0,1.0
2000-05-19,67.5,70.94,67.25,69.75,364800,67.5,70.94,67.25,69.75,364800,0.0,1.0
2000-05-22,65.88,68.25,61.31,67.63,401000,65.88,68.25,61.31,67.63,401000,0.0,1.0
2000-05-23,63.25,67.31,63.0,65.88,287800,63.25,67.31,63.0,65.88,287800,0.0,1.0
2000-05-24,63.5,63.75,60.0,63.13,502500,63.5,63.75,60.0,63.13,502500,0.0,1.0
2000-05-25,64.25,67.63,63.56,64.5,183700,64.25,67.63,63.56,64.5,183700,0.0,1.0
2000-05-26,63.25,64.0,61.0,64.0,190800,63.25,64.0,61.0,64.0,190800,0.0,1.0
2000-05-30,68.27,68.81,64.06,64.06,294300,68.27,68.81,64.06,64.06,294300,0.0,1.0
2000-05-31,71.31,72.75,66.81,67.5,228200,71.31,72.75,66.81,67.5,228200,0.0,1.0
2000-06-01,77.13,78.31,74.25,74.5,281500,77.13,78.31,74.25,74.5,281500,0.0,1.0
2000-06-02,81.25,81.69,79.44,79.5,292900,81.25,81.69,79.44,79.5,292900,0.0,1.0
2000-06-05,80.19,81.38,78.31,80.13,204000,80.19,81.38,78.31,80.13,204000,0.0,1.0
2000-06-06,77.25,79.81,75.13,78.0,185500,77.25,79.81,75.13,78.0,185500,0.0,1.0
2000-06-07,80.02,81.69,77.5,78.69,200600,80.02,81.69,77.5,78.69,200600,0.0,1.0
2000-06-08,77.63,79.75,77.06,79.72,170900,77.63,79.75,77.06,79.72,170900,0.0,1.0
2000-06-09,80.25,83.0,79.0,79.38,480300,80.25,83.0,79.0,79.38,480300,0.0,1.0
2000-06-12,80.69,82.38,79.25,82.19,402000,80.69,82.38,79.25,82.19,402000,0.0,1.0
2000-06-13,80.81,82.94,80.81,81.38,380300,80.81,82.94,80.81,81.38,380300,0.0,1.0
2000-06-14,83.0,83.88,82.25,82.75,515200,83.0,83.88,82.25,82.75,515200,0.0,1.0
2000-06-15,80.69,83.5,79.69,83.44,300900,80.69,83.5,79.69,83.44,300900,0.0,1.0
2000-06-16,80.25,82.75,79.88,82.0,221500,80.25,82.75,79.88,82.0,221500,0.0,1.0
2000-06-19,81.72,82.0,79.88,81.5,289600,81.72,82.0,79.88,81.5,289600,0.0,1.0
2000-06-20,93.0,94.5,82.0,82.0,1384500,93.0,94.5,82.0,82.0,1384500,0.0,1.0
2000-06-21,92.81,95.0,88.5,91.75,766200,92.81,95.0,88.5,91.75,766200,0.0,1.0
2000-06-22,85.75,93.75,84.75,92.88,550500,85.75,93.75,84.75,92.88,550500,0.0,1.0
2000-06-23,90.0,91.25,83.0,86.0,609600,90.0,91.25,83.0,86.0,609600,0.0,1.0
2000-06-26,89.25,91.5,88.75,91.5,201900,89.25,91.5,88.75,91.5,201900,0.0,1.0
2000-06-27,89.06,91.0,87.75,90.0,231100,89.06,91.0,87.75,90.0,231100,0.0,1.0
2000-06-28,88.56,92.75,88.56,89.88,266100,88.56,92.75,88.56,89.88,266100,0.0,1.0
2000-06-29,86.81,89.94,85.38,88.63,168900,86.81,89.94,85.38,88.63,168900,0.0,1.0
2000-06-30,89.81,90.5,86.75,86.81,278100,89.81,90.5,86.75,86.81,278100,0.0,1.0
2000-07-03,89.0,90.75,88.0,89.25,99500,89.0,90.75,88.0,89.25,99500,0.0,1.0
2000-07-05,90.88,92.44,87.88,88.88,369100,90.88,92.44,87.88,88.88,369100,0.0,1.0
2000-07-06,94.25,94.75,90.56,92.0,369800,94.25,94.75,90.56,92.0,369800,0.0,1.0
2000-07-07,105.8,108.4,95.75,95.88,1473700,105.8,108.4,95.75,95.88,1473700,0.0,1.0
2000-07-10,99.88,104.5,97.5,104.3,824300,99.88,104.5,97.5,104.3,824300,0.0,1.0
2000-07-11,99.13,103.1,98.56,99.19,290000,99.13,103.1,98.56,99.19,290000,0.0,1.0
2000-07-12,101.7,102.4,99.06,99.06,229300,101.7,102.4,99.06,99.06,229300,0.0,1.0
2000-07-13,100.8,103.0,98.5,103.0,391900,100.8,103.0,98.5,103.0,391900,0.0,1.0
2000-07-14,104.0,106.4,100.0,101.1,465800,104.0,106.4,100.0,101.1,465800,0.0,1.0
2000-07-17,102.5,104.5,100.8,103.9,196700,102.5,104.5,100.8,103.9,196700,0.0,1.0
2000-07-18,104.3,106.5,99.0,102.4,368900,104.3,106.5,99.0,102.4,368900,0.0,1.0
2000-07-19,103.3,106.6,101.7,103.3,221300,103.3,106.6,101.7,103.3,221300,0.0,1.0
2000-07-20,105.9,107.0,102.0,104.2,279000,105.9,107.0,102.0,104.2,279000,0.0,1.0
2000-07-21,106.0,109.9,104.3,104.6,284300,106.0,109.9,104.3,104.6,284300,0.0,1.0
2000-07-24,101.5,107.2,101.1,104.3,328900,101.5,107.2,101.1,104.3,328900,0.0,1.0
2000-07-25,96.88,102.5,94.44,100.0,412700,96.88,102.5,94.44,100.0,412700,0.0,1.0
2000-07-26,93.0,96.0,92.13,93.63,337400,93.0,96.0,92.13,93.63,337400,0.0,1.0
2000-07-27,91.75,93.63,89.88,93.56,269500,91.75,93.63,89.88,93.56,269500,0.0,1.0
2000-07-28,86.0,91.0,83.5,90.94,409200,86.0,91.0,83.5,90.94,409200,0.0,1.0
2000-07-31,88.0,90.0,84.0,88.5,205700,88.0,90.0,84.0,88.5,205700,0.0,1.0
2000-08-01,88.13,91.5,87.88,90.5,221500,88.13,91.5,87.88,90.5,221500,0.0,1.0
2000-08-02,81.06,89.94,80.5,88.75,386100,81.06,89.94,80.5,88.75,386100,0.0,1.0
2000-08-03,85.75,86.75,78.0,80.31,445300,85.75,86.75,78.0,80.31,445300,0.0,1.0
2000-08-04,89.38,90.5,88.0,88.5,272300,89.38,90.5,88.0,88.5,272300,0.0,1.0
2000-08-07,96.75,98.5,88.0,88.63,299100,96.75,98.5,88.0,88.63,299100,0.0,1.0
2000-08-08,96.19,96.5,94.25,95.75,273600,96.19,96.5,94.25,95.75,273600,0.0,1.0
2000-08-09,93.06,96.25,92.0,95.75,176600,93.06,96.25,92.0,95.75,176600,0.0,1.0
2000-08-10,93.63,95.69,91.75,93.25,182500,93.63,95.69,91.75,93.25,182500,0.0,1.0
2000-08-11,94.81,95.25,93.25,94.38,90800,94.81,95.25,93.25,94.38,90800,0.0,1.0
2000-08-14,96.25,96.88,94.13,95.25,118200,96.25,96.88,94.13,95.25,118200,0.0,1.0
2000-08-15,93.38,95.88,92.88,95.88,136400,93.38,95.88,92.88,95.88,136400,0.0,1.0
2000-08-16,94.38,94.5,93.25,93.5,56000,94.38,94.5,93.25,93.5,56000,0.0,1.0
2000-08-17,96.44,97.38,94.63,95.16,307100,96.44,97.38,94.63,95.16,307100,0.0,1.0
2000-08-18,95.06,96.81,94.5,96.5,122600,95.06,96.81,94.5,96.5,122600,0.0,1.0
2000-08-21,96.0,96.19,94.0,94.44,88500,96.0,96.19,94.0,94.44,88500,0.0,1.0
2000-08-22,96.38,97.5,95.13,96.0,120200,96.38,97.5,95.13,96.0,120200,0.0,1.0
2000-08-23,93.75,95.5,93.25,94.81,95600,93.75,95.5,93.25,94.81,95600,0.0,1.0
2000-08-24,96.63,96.88,92.25,93.88,238900,96.63,96.88,92.25,93.88,238900,0.0,1.0
2000-08-25,101.0,103.0,96.34,96.5,452500,101.0,103.0,96.34,96.5,452500,0.0,1.0
2000-08-28,101.6,103.0,100.8,101.6,285300,101.6,103.0,100.8,101.6,285300,0.0,1.0
2000-08-29,100.9,101.8,99.25,101.8,174200,100.9,101.8,99.25,101.8,174200,0.0,1.0
2000-08-30,98.5,101.0,98.31,100.4,108800,98.5,101.0,98.31,100.4,108800,0.0,1.0
2000-08-31,101.4,102.8,98.5,98.88,268200,101.4,102.8,98.5,98.88,268200,0.0,1.0
2000-09-01,101.4,104.2,100.1,101.9,230400,101.4,104.2,100.1,101.9,230400,0.0,1.0
2000-09-05,104.4,105.8,99.5,99.75,355700,104.4,105.8,99.5,99.75,355700,0.0,1.0
2000-09-06,110.1,111.9,103.0,103.8,862700,110.1,111.9,103.0,103.8,862700,0.0,1.0
2000-09-07,104.3,114.8,103.9,109.9,911100,104.3,114.8,103.9,109.9,911100,0.0,1.0
2000-09-08,101.9,105.9,98.0,104.1,434800,101.9,105.9,98.0,104.1,434800,0.0,1.0
2000-09-11,109.9,111.8,100.5,101.0,680700,109.9,111.8,100.5,101.0,680700,0.0,1.0
2000-09-12,116.1,121.5,112.1,113.8,2238700,116.1,121.5,112.1,113.8,2238700,0.0,1.0
2000-09-13,109.9,120.3,108.4,114.4,1150400,109.9,120.3,108.4,114.4,1150400,0.0,1.0
2000-09-14,114.3,117.0,110.4,114.3,500200,114.3,117.0,110.4,114.3,500200,0.0,1.0
2000-09-15,111.0,118.0,111.0,113.3,438800,111.0,118.0,111.0,113.3,438800,0.0,1.0
2000-09-18,104.5,111.8,104.5,110.5,326700,104.5,111.8,104.5,110.5,326700,0.0,1.0
2000-09-19,106.0,107.6,103.4,105.5,323600,106.0,107.6,103.4,105.5,323600,0.0,1.0
2000-09-20,111.4,112.5,106.8,107.0,442200,111.4,112.5,106.8,107.0,442200,0.0,1.0
2000-09-21,111.1,113.3,108.3,112.4,306600,111.1,113.3,108.3,112.4,306600,0.0,1.0
2000-09-22,110.8,111.3,105.0,105.0,348300,110.8,111.3,105.0,105.0,348300,0.0,1.0
2000-09-25,114.0,115.9,108.6,108.9,352700,114.0,115.9,108.6,108.9,352700,0.0,1.0
2000-09-26,110.8,115.5,110.1,112.6,437500,110.8,115.5,110.1,112.6,437500,0.0,1.0
2000-09-27,109.1,114.5,106.8,112.9,320600,109.1,114.5,106.8,112.9,320600,0.0,1.0
2000-09-28,106.9,108.0,106.1,107.3,223800,106.9,108.0,106.1,107.3,223800,0.0,1.0
2000-09-29,109.3,112.3,106.0,106.3,277700,109.3,112.3,106.0,106.3,277700,0.0,1.0
2000-10-02,104.1,111.5,104.0,110.6,239900,104.1,111.5,104.0,110.6,239900,0.0,1.0
2000-10-03,94.5,104.6,93.81,104.1,501400,94.5,104.6,93.81,104.1,501400,0.0,1.0
2000-10-04,100.0,100.3,88.5,94.0,570900,100.0,100.3,88.5,94.0,570900,0.0,1.0
2000-10-05,98.5,102.0,97.0,101.6,289700,98.5,102.0,97.0,101.6,289700,0.0,1.0
2000-10-06,93.5,98.81,92.5,98.38,433700,93.5,98.81,92.5,98.38,433700,0.0,1.0
2000-10-09,93.13,93.13,86.13,92.94,372200,93.13,93.13,86.13,92.94,372200,0.0,1.0
2000-10-10,93.19,96.63,91.63,91.75,458400,93.19,96.63,91.63,91.75,458400,0.0,1.0
2000-10-11,86.94,92.0,86.19,90.69,521500,86.94,92.0,86.19,90.69,521500,0.0,1.0
2000-10-12,92.0,95.0,88.25,90.38,530100,92.0,95.0,88.25,90.38,530100,0.0,1.0
2000-10-13,98.0,98.0,91.0,91.25,558800,98.0,98.0,91.0,91.25,558800,0.0,1.0
2000-10-16,99.88,102.5,97.25,98.38,351900,99.88,102.5,97.25,98.38,351900,0.0,1.0
2000-10-17,96.0,104.0,95.56,100.9,292400,96.0,104.0,95.56,100.9,292400,0.0,1.0
2000-10-18,91.75,94.5,90.0,93.0,379900,91.75,94.5,90.0,93.0,379900,0.0,1.0
2000-10-19,96.06,98.0,94.0,94.94,264600,96.06,98.0,94.0,94.94,264600,0.0,1.0
2000-10-20,100.5,102.5,94.5,95.88,355400,100.5,102.5,94.5,95.88,355400,0.0,1.0
2000-10-23,104.0,104.0,98.5,98.5,355800,104.0,104.0,98.5,98.5,355800,0.0,1.0
2000-10-24,108.0,109.0,104.9,104.9,441700,108.0,109.0,104.9,104.9,441700,0.0,1.0
2000-10-25,105.8,108.0,102.5,103.0,630800,105.8,108.0,102.5,103.0,630800,0.0,1.0
2000-10-26,99.88,107.0,97.13,105.0,524300,99.88,107.0,97.13,105.0,524300,0.0,1.0
2000-10-27,101.0,103.5,100.1,101.8,219700,101.0,103.5,100.1,101.8,219700,0.0,1.0
2000-10-30,102.6,105.0,100.4,100.5,425600,102.6,105.0,100.4,100.5,425600,0.0,1.0
2000-10-31,107.5,107.5,102.8,104.6,319300,107.5,107.5,102.8,104.6,319300,0.0,1.0
2000-11-01,108.2,109.6,105.3,108.0,577500,108.2,109.6,105.3,108.0,577500,0.0,1.0
2000-11-02,110.0,111.8,109.0,109.9,582400,110.0,111.8,109.0,109.9,582400,0.0,1.0
2000-11-03,111.0,112.0,110.0,111.5,206200,111.0,112.0,110.0,111.5,206200,0.0,1.0
2000-11-06,106.4,111.0,106.3,110.9,218600,106.4,111.0,106.3,110.9,218600,0.0,1.0
2000-11-07,107.0,107.5,104.0,106.1,230800,107.0,107.5,104.0,106.1,230800,0.0,1.0
2000-11-08,103.5,107.0,102.9,107.0,348300,103.5,107.0,102.9,107.0,348300,0.0,1.0
2000-11-09,98.75,102.5,95.25,102.0,500100,98.75,102.5,95.25,102.0,500100,0.0,1.0
2000-11-10,89.5,98.38,89.5,96.25,684500,89.5,98.38,89.5,96.25,684500,0.0,1.0
2000-11-13,85.0,87.56,81.75,86.06,820200,85.0,87.56,81.75,86.06,820200,0.0,1.0
2000-11-14,91.5,93.25,88.06,90.25,503500,91.5,93.25,88.06,90.25,503500,0.0,1.0
2000-11-15,90.13,93.0,88.13,92.75,273800,90.13,93.0,88.13,92.75,273800,0.0,1.0
2000-11-16,85.75,89.5,85.5,88.06,292300,85.75,89.5,85.5,88.06,292300,0.0,1.0
2000-11-17,82.88,87.25,82.75,87.06,464200,82.88,87.25,82.75,87.06,464200,0.0,1.0
2000-11-20,76.63,81.44,76.5,81.0,782400,76.63,81.44,76.5,81.0,782400,0.0,1.0
2000-11-21,71.25,78.25,70.5,77.5,753500,71.25,78.25,70.5,77.5,753500,0.0,1.0
2000-11-22,69.75,70.0,67.0,68.13,1205400,69.75,70.0,67.0,68.13,1205400,0.0,1.0
2000-11-24,77.88,79.06,73.94,76.14,408700,77.88,79.06,73.94,76.14,408700,0.0,1.0
2000-11-27,77.31,86.0,76.31,84.75,972200,77.31,86.0,76.31,84.75,972200,0.0,1.0
2000-11-28,72.38,78.94,71.25,78.5,628400,72.38,78.94,71.25,78.5,628400,0.0,1.0
2000-11-29,70.69,73.69,69.63,72.94,955900,70.69,73.69,69.63,72.94,955900,0.0,1.0
2000-11-30,69.13,72.75,61.19,68.88,1162600,69.13,72.75,61.19,68.88,1162600,0.0,1.0
2000-12-01,70.0,74.25,69.0,69.88,625100,70.0,74.25,69.0,69.88,625100,0.0,1.0
2000-12-04,68.0,71.13,66.0,70.5,358800,68.0,71.13,66.0,70.5,358800,0.0,1.0
2000-12-05,74.94,76.0,68.5,72.0,777800,74.94,76.0,68.5,72.0,777800,0.0,1.0
2000-12-06,77.25,82.56,75.38,75.56,802800,77.25,82.56,75.38,75.56,802800,0.0,1.0
2000-12-07,75.88,78.0,73.5,77.88,484000,75.88,78.0,73.5,77.88,484000,0.0,1.0
2000-12-08,86.0,86.0,79.88,80.0,502600,86.0,86.0,79.88,80.0,502600,0.0,1.0
2000-12-11,82.0,82.06,79.0,79.5,725800,82.0,82.06,79.0,79.5,725800,0.0,1.0
2000-12-12,80.5,83.5,79.13,80.81,334000,80.5,83.5,79.13,80.81,334000,0.0,1.0
2000-12-13,70.06,77.0,66.88,76.56,1679600,70.06,77.0,66.88,76.56,1679600,0.0,1.0
2000-12-14,65.81,71.88,65.06,69.19,862200,65.81,71.88,65.06,69.19,862200,0.0,1.0
2000-12-15,68.75,69.25,65.5,65.81,647100,68.75,69.25,65.5,65.81,647100,0.0,1.0
2000-12-18,67.25,71.44,66.63,70.81,416000,67.25,71.44,66.63,70.81,416000,0.0,1.0
2000-12-19,65.25,71.19,65.0,67.13,348200,65.25,71.19,65.0,67.13,348200,0.0,1.0
2000-12-20,62.38,67.25,60.0,63.25,882900,62.38,67.25,60.0,63.25,882900,0.0,1.0
2000-12-21,58.5,62.25,57.25,60.44,801800,58.5,62.25,57.25,60.44,801800,0.0,1.0
2000-12-22,64.0,65.19,57.5,59.13,485700,64.0,65.19,57.5,59.13,485700,0.0,1.0
2000-12-26,63.0,67.0,60.56,65.0,193500,63.0,67.0,60.56,65.0,193500,0.0,1.0
2000-12-27,64.69,65.5,61.25,61.44,281700,64.69,65.5,61.25,61.44,281700,0.0,1.0
2000-12-28,67.38,67.88,63.75,65.25,471700,67.38,67.88,63.75,65.25,471700,0.0,1.0
2000-12-29,63.16,69.0,62.88,69.0,310100,63.16,69.0,62.88,69.0,310100,0.0,1.0
2001-01-02,56.5,65.0,55.63,64.0,440000,56.5,65.0,55.63,64.0,440000,0.0,1.0
2001-01-03,60.97,62.94,51.5,52.06,1135000,60.97,62.94,51.5,52.06,1135000,0.0,1.0
2001-01-04,62.06,64.75,61.0,62.88,466900,62.06,64.75,61.0,62.88,466900,0.0,1.0
2001-01-05,56.56,63.0,55.13,62.44,549600,56.56,63.0,55.13,62.44,549600,0.0,1.0
2001-01-08,55.38,57.63,54.0,56.25,526600,55.38,57.63,54.0,56.25,526600,0.0,1.0
2001-01-09,55.25,57.06,53.44,55.5,496000,55.25,57.06,53.44,55.5,496000,0.0,1.0
2001-01-10,59.5,59.69,54.44,55.31,579500,59.5,59.69,54.44,55.31,579500,0.0,1.0
2001-01-11,67.75,69.38,58.88,59.63,831800,67.75,69.38,58.88,59.63,831800,0.0,1.0
2001-01-12,63.5,70.0,63.0,68.63,656700,63.5,70.0,63.0,68.63,656700,0.0,1.0
2001-01-16,69.13,70.0,63.75,64.81,1041200,69.13,70.0,63.75,64.81,1041200,0.0,1.0
2001-01-17,70.25,73.63,69.75,71.5,1223500,70.25,73.63,69.75,71.5,1223500,0.0,1.0
2001-01-18,72.13,74.44,69.5,71.13,933200,72.13,74.44,69.5,71.13,933200,0.0,1.0
2001-01-19,75.31,76.5,73.19,74.75,1523400,75.31,76.5,73.19,74.75,1523400,0.0,1.0
2001-01-22,72.13,76.0,70.56,76.0,981900,72.13,76.0,70.56,76.0,981900,0.0,1.0
2001-01-23,74.5,74.63,71.13,73.44,750400,74.5,74.63,71.13,73.44,750400,0.0,1.0
2001-01-24,71.56,75.25,71.31,75.13,882200,71.56,75.25,71.31,75.13,882200,0.0,1.0
2001-01-25,66.13,71.88,65.75,71.13,712800,66.13,71.88,65.75,71.13,712800,0.0,1.0
2001-01-26,70.94,71.63,66.0,66.25,752800,70.94,71.63,66.0,66.25,752800,0.0,1.0
2001-01-29,72.0,72.75,70.5,71.69,406800,72.0,72.75,70.5,71.69,406800,0.0,1.0
2001-01-30,75.81,76.75,72.5,72.75,587600,75.81,76.75,72.5,72.75,587600,0.0,1.0
2001-01-31,76.81,78.94,75.88,77.06,773600,76.81,78.94,75.88,77.06,773600,0.0,1.0
2001-02-01,75.0,77.0,73.0,77.0,333900,75.0,77.0,73.0,77.0,333900,0.0,1.0
2001-02-02,72.69,75.0,71.5,74.69,243800,72.69,75.0,71.5,74.69,243800,0.0,1.0
2001-02-05,71.81,72.94,71.02,72.02,290700,71.81,72.94,71.02,72.02,290700,0.0,1.0
2001-02-06,72.69,75.0,71.63,72.0,285100,72.69,75.0,71.63,72.0,285100,0.0,1.0
2001-02-07,70.13,72.75,69.63,72.38,464500,70.13,72.75,69.63,72.38,464500,0.0,1.0
2001-02-08,68.75,70.94,68.63,70.94,608700,68.75,70.94,68.63,70.94,608700,0.0,1.0
2001-02-09,65.88,68.13,63.75,67.63,526700,65.88,68.13,63.75,67.63,526700,0.0,1.0
2001-02-12,64.31,67.0,62.06,66.0,551600,64.31,67.0,62.06,66.0,551600,0.0,1.0
2001-02-13,64.5,66.25,63.81,66.25,518800,64.5,66.25,63.81,66.25,518800,0.0,1.0
2001-02-14,65.31,65.63,62.0,64.75,671700,65.31,65.63,62.0,64.75,671700,0.0,1.0
2001-02-15,67.73,69.84,66.63,66.63,585900,67.73,69.84,66.63,66.63,585900,0.0,1.0
2001-02-16,65.0,65.88,64.25,65.38,365900,65.0,65.88,64.25,65.38,365900,0.0,1.0
2001-02-20,61.19,65.0,60.81,64.06,421300,61.19,65.0,60.81,64.06,421300,0.0,1.0
2001-02-21,56.31,60.44,56.0,60.44,1022700,56.31,60.44,56.0,60.44,1022700,0.0,1.0
2001-02-22,48.25,56.5,47.31,56.0,2202000,48.25,56.5,47.31,56.0,2202000,0.0,1.0
2001-02-23,47.13,49.88,46.44,49.88,1734100,47.13,49.88,46.44,49.88,1734100,0.0,1.0
2001-02-26,49.48,51.13,48.06,49.75,1462900,49.48,51.13,48.06,49.75,1462900,0.0,1.0
2001-02-27,48.75,51.88,48.63,50.25,632000,48.75,51.88,48.63,50.25,632000,0.0,1.0
2001-02-28,46.88,49.75,43.31,49.75,919800,46.88,49.75,43.31,49.75,919800,0.0,1.0
2001-03-01,45.94,46.0,42.63,44.88,678800,45.94,46.0,42.63,44.88,678800,0.0,1.0
2001-03-02,43.44,46.0,42.5,44.25,433900,43.44,46.0,42.5,44.25,433900,0.0,1.0
2001-03-05,44.44,45.25,43.69,44.63,605200,44.44,45.25,43.69,44.63,605200,0.0,1.0
2001-03-06,44.5,46.5,44.0,45.88,548700,44.5,46.5,44.0,45.88,548700,0.0,1.0
2001-03-07,44.38,46.0,44.25,45.38,404500,44.38,46.0,44.25,45.38,404500,0.0,1.0
2001-03-08,43.81,45.69,43.5,45.25,376700,43.81,45.69,43.5,45.25,376700,0.0,1.0
2001-03-09,39.69,43.13,39.19,43.0,507800,39.69,43.13,39.19,43.0,507800,0.0,1.0
2001-03-12,35.25,37.56,34.5,36.75,1008900,35.25,37.56,34.5,36.75,1008900,0.0,1.0
2001-03-13,40.5,41.06,33.19,33.69,1520300,40.5,41.06,33.19,33.69,1520300,0.0,1.0
2001-03-14,37.56,40.38,36.25,37.31,937100,37.56,40.38,36.25,37.31,937100,0.0,1.0
2001-03-15,39.94,40.38,38.44,39.5,827100,39.94,40.38,38.44,39.5,827100,0.0,1.0
2001-03-16,38.0,40.5,37.75,40.25,594100,38.0,40.5,37.75,40.25,594100,0.0,1.0
2001-03-19,40.06,40.44,38.06,39.13,527300,40.06,40.44,38.06,39.13,527300,0.0,1.0
2001-03-20,38.5,42.88,38.25,41.94,814700,38.5,42.88,38.25,41.94,814700,0.0,1.0
2001-03-21,36.88,40.75,36.75,38.88,843400,36.88,40.75,36.75,38.88,843400,0.0,1.0
2001-03-22,38.13,38.81,32.75,35.38,1330700,38.13,38.81,32.75,35.38,1330700,0.0,1.0
2001-03-23,39.25,40.09,37.38,39.94,778700,39.25,40.09,37.38,39.94,778700,0.0,1.0
2001-03-26,39.75,43.19,39.13,41.0,850000,39.75,43.19,39.13,41.0,850000,0.0,1.0
2001-03-27,42.13,42.75,40.0,40.38,543700,42.13,42.75,40.0,40.38,543700,0.0,1.0
2001-03-28,38.25,41.38,38.0,41.38,678500,38.25,41.38,38.0,41.38,678500,0.0,1.0
2001-03-29,37.44,42.13,37.31,38.94,2017200,37.44,42.13,37.31,38.94,2017200,0.0,1.0
2001-03-30,39.94,40.25,36.56,38.94,620100,39.94,40.25,36.56,38.94,620100,0.0,1.0
2001-04-02,37.31,41.25,36.75,40.56,517200,37.31,41.25,36.75,40.56,517200,0.0,1.0
2001-04-03,35.39,36.88,34.69,36.75,775800,35.39,36.88,34.69,36.75,775800,0.0,1.0
2001-04-04,35.25,37.69,34.06,35.31,727400,35.25,37.69,34.06,35.31,727400,0.0,1.0
2001-04-05,38.38,38.38,36.25,37.38,864900,38.38,38.38,36.25,37.38,864900,0.0,1.0
2001-04-06,37.0,38.75,36.5,38.19,740300,37.0,38.75,36.5,38.19,740300,0.0,1.0
2001-04-09,37.75,38.5,36.5,38.0,406300,37.75,38.5,36.5,38.0,406300,0.0,1.0
2001-04-10,40.35,41.15,37.18,37.97,626900,40.35,41.15,37.18,37.97,626900,0.0,1.0
2001-04-11,41.5,43.0,40.48,41.65,654500,41.5,43.0,40.48,41.65,654500,0.0,1.0
2001-04-12,43.93,44.57,40.39,41.59,485600,43.93,44.57,40.39,41.59,485600,0.0,1.0
2001-04-16,42.25,44.0,41.5,43.8,396800,42.25,44.0,41.5,43.8,396800,0.0,1.0
2001-04-17,42.55,43.43,41.26,41.55,378900,42.55,43.43,41.26,41.55,378900,0.0,1.0
2001-04-18,45.73,49.0,43.99,44.0,988000,45.73,49.0,43.99,44.0,988000,0.0,1.0
2001-04-19,48.98,49.0,45.65,46.05,684700,48.98,49.0,45.65,46.05,684700,0.0,1.0
2001-04-20,46.96,49.25,46.2,49.25,396600,46.96,49.25,46.2,49.25,396600,0.0,1.0
2001-04-23,44.72,45.57,43.8,45.47,491900,44.72,45.57,43.8,45.47,491900,0.0,1.0
2001-04-24,45.91,47.2,44.76,45.24,644000,45.91,47.2,44.76,45.24,644000,0.0,1.0
2001-04-25,46.02,46.52,45.25,45.91,349600,46.02,46.52,45.25,45.91,349600,0.0,1.0
2001-04-26,48.45,48.96,47.25,47.95,539600,48.45,48.96,47.25,47.95,539600,0.0,1.0
2001-04-27,51.34,51.35,48.74,50.05,743000,51.34,51.35,48.74,50.05,743000,0.0,1.0
2001-04-30,53.23,55.9,52.08,53.0,1008200,53.23,55.9,52.08,53.0,1008200,0.0,1.0
2001-05-01,52.9,52.9,50.15,52.82,854600,52.9,52.9,50.15,52.82,854600,0.0,1.0
2001-05-02,53.2,54.2,52.5,53.8,523000,53.2,54.2,52.5,53.8,523000,0.0,1.0
2001-05-03,50.9,52.01,49.82,51.57,572000,50.9,52.01,49.82,51.57,572000,0.0,1.0
2001-05-04,51.77,52.2,48.75,49.45,578600,51.77,52.2,48.75,49.45,578600,0.0,1.0
2001-05-07,51.0,52.5,50.75,52.48,341900,51.0,52.5,50.75,52.48,341900,0.0,1.0
2001-05-08,51.31,52.0,50.0,51.99,358800,51.31,52.0,50.0,51.99,358800,0.0,1.0
2001-05-09,50.44,52.4,50.01,50.76,590100,50.44,52.4,50.01,50.76,590100,0.0,1.0
2001-05-10,47.82,52.05,47.0,51.61,757000,47.82,52.05,47.0,51.61,757000,0.0,1.0
2001-05-11,47.7,48.25,46.75,48.19,2433600,47.7,48.25,46.75,48.19,2433600,0.0,1.0
2001-05-14,47.0,47.9,46.55,47.9,275100,47.0,47.9,46.55,47.9,275100,0.0,1.0
2001-05-15,47.59,48.0,47.01,47.71,387500,47.59,48.0,47.01,47.71,387500,0.0,1.0
2001-05-16,49.23,50.0,47.5,47.99,551000,49.23,50.0,47.5,47.99,551000,0.0,1.0
2001-05-17,57.6,59.42,49.5,49.77,4016500,57.6,59.42,49.5,49.77,4016500,0.0,1.0
2001-05-18,57.25,60.47,54.9,58.95,4228600,57.25,60.47,54.9,58.95,4228600,0.0,1.0
2001-05-21,58.5,59.19,55.8,58.5,1313800,58.5,59.19,55.8,58.5,1313800,0.0,1.0
2001-05-22,59.52,64.3,58.57,60.3,2221000,59.52,64.3,58.57,60.3,2221000,0.0,1.0
2001-05-23,56.26,59.6,56.1,58.91,813900,56.26,59.6,56.1,58.91,813900,0.0,1.0
2001-05-24,58.7,59.86,56.75,57.53,796700,58.7,59.86,56.75,57.53,796700,0.0,1.0
2001-05-25,58.5,60.5,57.47,59.0,962600,58.5,60.5,57.47,59.0,962600,0.0,1.0
2001-05-29,55.75,59.5,55.51,58.99,491600,55.75,59.5,55.51,58.99,491600,0.0,1.0
2001-05-30,51.17,55.25,50.6,55.01,1200500,51.17,55.25,50.6,55.01,1200500,0.0,1.0
2001-05-31,54.1,55.03,51.5,51.55,989900,54.1,55.03,51.5,51.55,989900,0.0,1.0
2001-06-01,54.56,56.35,53.3,55.78,752400,54.56,56.35,53.3,55.78,752400,0.0,1.0
2001-06-04,54.15,55.48,53.2,55.0,454500,54.15,55.48,53.2,55.0,454500,0.0,1.0
2001-06-05,54.99,55.74,54.16,54.49,680600,54.99,55.74,54.16,54.49,680600,0.0,1.0
2001-06-06,54.35,56.65,54.0,55.44,570100,54.35,56.65,54.0,55.44,570100,0.0,1.0
2001-06-07,53.37,54.45,52.81,54.45,336200,53.37,54.45,52.81,54.45,336200,0.0,1.0
2001-06-08,50.9,53.5,50.65,53.5,394200,50.9,53.5,50.65,53.5,394200,0.0,1.0
2001-06-11,52.63,53.51,49.05,51.46,1377200,52.63,53.51,49.05,51.46,1377200,0.0,1.0
2001-06-12,52.11,52.58,50.6,50.65,1336900,52.11,52.58,50.6,50.65,1336900,0.0,1.0
2001-06-13,49.77,52.5,49.5,52.49,368700,49.77,52.5,49.5,52.49,368700,0.0,1.0
2001-06-14,47.7,49.52,46.0,49.51,749100,47.7,49.52,46.0,49.51,749100,0.0,1.0
2001-06-15,46.55,47.3,45.16,46.76,606400,46.55,47.3,45.16,46.76,606400,0.0,1.0
2001-06-18,42.96,47.48,42.25,46.3,737500,42.96,47.48,42.25,46.3,737500,0.0,1.0
2001-06-19,39.8,45.08,39.59,44.23,1487100,39.8,45.08,39.59,44.23,1487100,0.0,1.0
2001-06-20,42.44,42.55,39.0,39.11,672300,42.44,42.55,39.0,39.11,672300,0.0,1.0
2001-06-21,45.24,46.2,42.49,42.54,941300,45.24,46.2,42.49,42.54,941300,0.0,1.0
2001-06-22,45.0,45.75,44.5,45.26,319400,45.0,45.75,44.5,45.26,319400,0.0,1.0
2001-06-25,44.0,45.75,43.56,44.76,335300,44.0,45.75,43.56,44.76,335300,0.0,1.0
2001-06-26,45.14,46.18,42.83,43.5,523200,45.14,46.18,42.83,43.5,523200,0.0,1.0
2001-06-27,43.9,47.18,43.54,46.06,566700,43.9,47.18,43.54,46.06,566700,0.0,1.0
2001-06-28,46.33,46.77,44.17,44.18,358700,46.33,46.77,44.17,44.18,358700,0.0,1.0
2001-06-29,46.56,47.78,45.75,46.34,282200,46.56,47.78,45.75,46.34,282200,0.0,1.0
2001-07-02,47.5,48.28,46.61,47.27,146700,47.5,48.28,46.61,47.27,146700,0.0,1.0
2001-07-03,46.81,48.24,46.5,47.12,318100,46.81,48.24,46.5,47.12,318100,0.0,1.0
2001-07-05,45.55,46.25,45.5,45.77,235800,45.55,46.25,45.5,45.77,235800,0.0,1.0
2001-07-06,44.01,45.92,43.56,45.15,343300,44.01,45.92,43.56,45.15,343300,0.0,1.0
2001-07-09,45.11,45.4,43.55,44.24,317000,45.11,45.4,43.55,44.24,317000,0.0,1.0
2001-07-10,43.32,45.7,43.2,45.11,374900,43.32,45.7,43.2,45.11,374900,0.0,1.0
2001-07-11,42.3,43.16,41.95,43.01,637300,42.3,43.16,41.95,43.01,637300,0.0,1.0
2001-07-12,45.52,45.79,43.89,43.9,216900,45.52,45.79,43.89,43.9,216900,0.0,1.0
2001-07-13,46.5,46.69,44.77,45.74,310000,46.5,46.69,44.77,45.74,310000,0.0,1.0
2001-07-16,44.55,46.68,44.5,46.6,344800,44.55,46.68,44.5,46.6,344800,0.0,1.0
2001-07-17,45.3,45.55,44.0,44.46,341200,45.3,45.55,44.0,44.46,341200,0.0,1.0
2001-07-18,44.06,45.18,43.75,44.91,278400,44.06,45.18,43.75,44.91,278400,0.0,1.0
2001-07-19,45.05,45.4,44.27,44.27,323400,45.05,45.4,44.27,44.27,323400,0.0,1.0
2001-07-20,43.12,44.95,43.04,44.75,306500,43.12,44.95,43.04,44.75,306500,0.0,1.0
2001-07-23,40.21,43.02,39.35,43.01,926400,40.21,43.02,39.35,43.01,926400,0.0,1.0
2001-07-24,37.21,40.0,36.0,39.99,1080600,37.21,40.0,36.0,39.99,1080600,0.0,1.0
2001-07-25,39.4,40.01,36.75,37.28,898400,39.4,40.01,36.75,37.28,898400,0.0,1.0
2001-07-26,40.12,40.21,38.65,39.31,369700,40.12,40.21,38.65,39.31,369700,0.0,1.0
2001-07-27,41.4,41.87,40.5,40.6,301200,41.4,41.87,40.5,40.6,301200,0.0,1.0
2001-07-30,40.68,41.42,40.18,41.2,142700,40.68,41.42,40.18,41.2,142700,0.0,1.0
2001-07-31,39.99,41.8,39.82,40.59,200600,39.99,41.8,39.82,40.59,200600,0.0,1.0
2001-08-01,41.55,42.0,40.0,40.29,584200,41.55,42.0,40.0,40.29,584200,0.0,1.0
2001-08-02,41.25,42.89,41.1,42.5,430400,41.25,42.89,41.1,42.5,430400,0.0,1.0
2001-08-03,42.11,42.5,41.0,41.01,347300,42.11,42.5,41.0,41.01,347300,0.0,1.0
2001-08-06,41.0,42.44,40.79,42.4,162800,41.0,42.44,40.79,42.4,162800,0.0,1.0
2001-08-07,38.05,41.37,38.05,40.85,947500,38.05,41.37,38.05,40.85,947500,0.0,1.0
2001-08-08,35.72,37.79,35.6,37.75,1163500,35.72,37.79,35.6,37.75,1163500,0.0,1.0
2001-08-09,35.75,36.27,35.32,35.52,731100,35.75,36.27,35.32,35.52,731100,0.0,1.0
2001-08-10,33.84,35.99,33.58,35.98,818400,33.84,35.99,33.58,35.98,818400,0.0,1.0
2001-08-13,34.2,34.4,33.13,33.95,336800,34.2,34.4,33.13,33.95,336800,0.0,1.0
2001-08-14,32.02,35.05,31.96,34.6,834300,32.02,35.05,31.96,34.6,834300,0.0,1.0
2001-08-15,29.17,32.24,28.39,32.09,1190300,29.17,32.24,28.39,32.09,1190300,0.0,1.0
2001-08-16,27.1,28.7,26.5,28.61,1278000,27.1,28.7,26.5,28.61,1278000,0.0,1.0
2001-08-17,23.65,25.7,23.3,25.52,1851400,23.65,25.7,23.3,25.52,1851400,0.0,1.0
2001-08-20,23.65,23.65,23.65,23.65,1284600,23.65,23.65,23.65,23.65,1284600,0.0,1.0
2001-08-21,22.35,23.8,22.17,23.73,1193000,22.35,23.8,22.17,23.73,1193000,0.0,1.0
2001-08-22,21.77,22.41,20.0,22.3,2235600,21.77,22.41,20.0,22.3,2235600,0.0,1.0
2001-08-23,20.65,22.1,20.55,21.65,1037500,20.65,22.1,20.55,21.65,1037500,0.0,1.0
2001-08-24,22.51,22.56,20.82,20.88,1297200,22.51,22.56,20.82,20.88,1297200,0.0,1.0
2001-08-27,23.82,24.65,22.7,22.7,1535400,23.82,24.65,22.7,22.7,1535400,0.0,1.0
2001-08-28,21.52,24.5,21.4,24.2,1021400,21.52,24.5,21.4,24.2,1021400,0.0,1.0
2001-08-29,20.3,22.5,20.25,22.39,1061500,20.3,22.5,20.25,22.39,1061500,0.0,1.0
2001-08-30,17.86,20.19,17.43,20.19,2188600,17.86,20.19,17.43,20.19,2188600,0.0,1.0
2001-08-31,18.85,18.95,17.52,18.02,938000,18.85,18.95,17.52,18.02,938000,0.0,1.0
2001-09-04,18.37,19.83,18.2,18.99,824500,18.37,19.83,18.2,18.99,824500,0.0,1.0
2001-09-05,17.32,18.9,16.4,18.21,1117200,17.32,18.9,16.4,18.21,1117200,0.0,1.0
2001-09-06,16.39,16.94,15.95,16.78,893300,16.39,16.94,15.95,16.78,893300,0.0,1.0
2001-09-07,16.66,16.85,15.8,16.19,832600,16.66,16.85,15.8,16.19,832600,0.0,1.0
2001-09-10,17.4,17.4,15.92,15.99,696800,17.4,17.4,15.92,15.99,696800,0.0,1.0
2001-09-17,15.18,16.68,14.65,15.9,1217400,15.18,16.68,14.65,15.9,1217400,0.0,1.0
2001-09-18,14.55,16.37,14.5,15.51,848100,14.55,16.37,14.5,15.51,848100,0.0,1.0
2001-09-19,14.41,15.08,14.01,15.08,1078500,14.41,15.08,14.01,15.08,1078500,0.0,1.0
2001-09-20,15.71,15.9,14.85,15.9,1814700,15.71,15.9,14.85,15.9,1814700,0.0,1.0
2001-09-21,18.55,18.62,15.06,18.62,2499300,18.55,18.62,15.06,18.62,2499300,0.0,1.0
2001-09-24,21.76,22.59,20.55,21.0,2820200,21.76,22.59,20.55,21.0,2820200,0.0,1.0
2001-09-25,21.76,21.76,21.76,21.76,2908800,21.76,21.76,21.76,21.76,2908800,0.0,1.0
2001-09-26,18.01,19.7,18.0,19.55,1574300,18.01,19.7,18.0,19.55,1574300,0.0,1.0
2001-09-27,19.57,19.85,18.06,18.07,1174300,19.57,19.85,18.06,18.07,1174300,0.0,1.0
2001-09-28,19.56,21.26,19.25,20.83,1477500,19.56,21.26,19.25,20.83,1477500,0.0,1.0
2001-10-01,18.92,20.2,18.52,20.19,834100,18.92,20.2,18.52,20.19,834100,0.0,1.0
2001-10-02,22.94,23.0,21.0,22.75,3323000,22.94,23.0,21.0,22.75,3323000,0.0,1.0
2001-10-03,24.78,26.47,22.2,26.47,3926800,24.78,26.47,22.2,26.47,3926800,0.0,1.0
2001-10-04,24.89,26.17,24.66,26.17,1944800,24.89,26.17,24.66,26.17,1944800,0.0,1.0
2001-10-05,24.76,25.3,23.22,25.3,1212900,24.76,25.3,23.22,25.3,1212900,0.0,1.0
2001-10-08,24.24,24.75,23.57,24.75,570500,24.24,24.75,23.57,24.75,570500,0.0,1.0
2001-10-09,23.39,25.2,22.95,24.8,905300,23.39,25.2,22.95,24.8,905300,0.0,1.0
2001-10-10,23.55,23.63,22.0,22.91,964200,23.55,23.63,22.0,22.91,964200,0.0,1.0
2001-10-11,24.62,25.05,23.64,24.23,822300,24.62,25.05,23.64,24.23,822300,0.0,1.0
2001-10-12,24.6,25.54,23.84,24.72,725000,24.6,25.54,23.84,24.72,725000,0.0,1.0
2001-10-15,24.0,24.83,23.8,24.77,422900,24.0,24.83,23.8,24.77,422900,0.0,1.0
2001-10-16,24.88,24.98,23.6,24.29,757500,24.88,24.98,23.6,24.29,757500,0.0,1.0
2001-10-17,24.35,25.75,24.25,25.57,790600,24.35,25.75,24.25,25.57,790600,0.0,1.0
2001-10-18,24.1,24.59,23.75,24.45,442000,24.1,24.59,23.75,24.45,442000,0.0,1.0
2001-10-19,24.24,24.48,23.25,24.21,594100,24.24,24.48,23.25,24.21,594100,0.0,1.0
2001-10-22,24.57,25.21,24.2,24.8,635500,24.57,25.21,24.2,24.8,635500,0.0,1.0
2001-10-23,28.01,28.35,24.71,24.72,2207800,28.01,28.35,24.71,24.72,2207800,0.0,1.0
2001-10-24,28.2,29.12,27.77,28.73,1640000,28.2,29.12,27.77,28.73,1640000,0.0,1.0
2001-10-25,32.33,32.55,27.45,27.88,1846500,32.33,32.55,27.45,27.88,1846500,0.0,1.0
2001-10-26,30.74,35.16,30.0,32.59,4170700,30.74,35.16,30.0,32.59,4170700,0.0,1.0
2001-10-29,27.46,30.66,27.12,29.99,1432400,27.46,30.66,27.12,29.99,1432400,0.0,1.0
2001-10-30,25.58,27.4,25.54,27.4,1565600,25.58,27.4,25.54,27.4,1565600,0.0,1.0
2001-10-31,26.85,27.9,26.2,26.7,1793200,26.85,27.9,26.2,26.7,1793200,0.0,1.0
2001-11-01,28.0,28.38,25.29,25.5,1847700,28.0,28.38,25.29,25.5,1847700,0.0,1.0
2001-11-02,28.15,29.18,27.06,27.59,1014100,28.15,29.18,27.06,27.59,1014100,0.0,1.0
2001-11-05,29.8,30.23,28.77,28.77,850700,29.8,30.23,28.77,28.77,850700,0.0,1.0
2001-11-06,29.9,30.4,28.96,29.89,708300,29.9,30.4,28.96,29.89,708300,0.0,1.0
2001-11-07,29.66,29.95,29.16,29.95,521400,29.66,29.95,29.16,29.95,521400,0.0,1.0
2001-11-08,28.15,30.4,28.0,29.79,700000,28.15,30.4,28.0,29.79,700000,0.0,1.0
2001-11-09,28.19,28.39,27.21,28.1,740100,28.19,28.39,27.21,28.1,740100,0.0,1.0
2001-11-12,29.7,29.94,27.06,28.45,1111100,29.7,29.94,27.06,28.45,1111100,0.0,1.0
2001-11-13,30.57,31.39,30.01,30.3,815000,30.57,31.39,30.01,30.3,815000,0.0,1.0
2001-11-14,30.94,31.71,30.13,30.95,670500,30.94,31.71,30.13,30.95,670500,0.0,1.0
2001-11-15,30.22,31.73,30.07,30.8,872700,30.22,31.73,30.07,30.8,872700,0.0,1.0
2001-11-16,30.1,30.95,29.85,30.35,626400,30.1,30.95,29.85,30.35,626400,0.0,1.0
2001-11-19,30.98,31.08,30.17,30.27,576000,30.98,31.08,30.17,30.27,576000,0.0,1.0
2001-11-20,29.72,30.87,29.64,30.87,595900,29.72,30.87,29.64,30.87,595900,0.0,1.0
2001-11-21,28.68,29.79,28.11,29.79,645400,28.68,29.79,28.11,29.79,645400,0.0,1.0
2001-11-23,29.54,30.04,28.51,30.04,320700,29.54,30.04,28.51,30.04,320700,0.0,1.0
2001-11-26,28.66,29.9,28.22,29.85,921200,28.66,29.9,28.22,29.85,921200,0.0,1.0
2001-11-27,29.09,29.29,27.84,28.5,1013300,29.09,29.29,27.84,28.5,1013300,0.0,1.0
2001-11-28,26.85,28.75,26.75,28.75,557500,26.85,28.75,26.75,28.75,557500,0.0,1.0
2001-11-29,27.8,28.32,26.71,26.72,727100,27.8,28.32,26.71,26.72,727100,0.0,1.0
2001-11-30,28.02,28.94,27.6,28.12,404400,28.02,28.94,27.6,28.12,404400,0.0,1.0
2001-12-03,27.64,30.16,27.31,30.16,1493600,27.64,30.16,27.31,30.16,1493600,0.0,1.0
2001-12-04,29.17,29.2,27.59,28.0,1075700,29.17,29.2,27.59,28.0,1075700,0.0,1.0
2001-12-05,31.71,32.34,29.33,29.34,1470100,31.71,32.34,29.33,29.34,1470100,0.0,1.0
2001-12-06,30.81,32.63,30.71,32.63,1088500,30.81,32.63,30.71,32.63,1088500,0.0,1.0
2001-12-07,30.61,31.1,30.07,31.1,470100,30.61,31.1,30.07,31.1,470100,0.0,1.0
2001-12-10,30.9,31.8,30.25,30.36,809800,30.9,31.8,30.25,30.36,809800,0.0,1.0
2001-12-11,30.55,31.49,30.37,30.96,450800,30.55,31.49,30.37,30.96,450800,0.0,1.0
2001-12-12,30.99,31.45,30.34,30.73,526700,30.99,31.45,30.34,30.73,526700,0.0,1.0
2001-12-13,30.07,30.89,30.05,30.88,371100,30.07,30.89,30.05,30.88,371100,0.0,1.0
2001-12-14,29.04,30.28,28.13,30.27,748300,29.04,30.28,28.13,30.27,748300,0.0,1.0
2001-12-17,29.45,29.8,29.01,29.15,311300,29.45,29.8,29.01,29.15,311300,0.0,1.0
2001-12-18,30.19,30.49,29.65,29.8,437100,30.19,30.49,29.65,29.8,437100,0.0,1.0
2001-12-19,29.31,30.08,29.25,30.08,311500,29.31,30.08,29.25,30.08,311500,0.0,1.0
2001-12-20,27.61,29.28,27.5,29.26,633900,27.61,29.28,27.5,29.26,633900,0.0,1.0
2001-12-21,28.27,28.5,27.52,27.63,355400,28.27,28.5,27.52,27.63,355400,0.0,1.0
2001-12-24,28.3,28.39,27.85,28.13,131900,28.3,28.39,27.85,28.13,131900,0.0,1.0
2001-12-26,28.48,29.16,28.15,28.23,192200,28.48,29.16,28.15,28.23,192200,0.0,1.0
2001-12-27,29.7,29.79,28.2,28.34,465300,29.7,29.79,28.2,28.34,465300,0.0,1.0
2001-12-28,29.4,29.9,28.9,29.74,453300,29.4,29.9,28.9,29.74,453300,0.0,1.0
2001-12-31,29.57,29.85,29.12,29.31,391200,29.57,29.85,29.12,29.31,391200,0.0,1.0
2002-01-02,29.84,30.12,29.32,29.84,346800,29.84,30.12,29.32,29.84,346800,0.0,1.0
2002-01-03,31.0,31.34,29.8,31.34,716400,31.0,31.34,29.8,31.34,716400,0.0,1.0
2002-01-04,31.3,31.81,31.04,31.06,435100,31.3,31.81,31.04,31.06,435100,0.0,1.0
2002-01-07,30.41,31.7,30.4,31.69,373400,30.41,31.7,30.4,31.69,373400,0.0,1.0
2002-01-08,34.96,34.99,30.86,30.88,2437800,34.96,34.99,30.86,30.88,2437800,0.0,1.0
2002-01-09,35.95,38.5,34.9,35.91,6872500,35.95,38.5,34.9,35.91,6872500,0.0,1.0
2002-01-10,35.25,36.7,35.09,36.39,2357100,35.25,36.7,35.09,36.39,2357100,0.0,1.0
2002-01-11,33.91,35.45,33.32,35.25,1352300,33.91,35.45,33.32,35.25,1352300,0.0,1.0
2002-01-14,32.46,33.54,32.1,33.54,1031700,32.46,33.54,32.1,33.54,1031700,0.0,1.0
2002-01-15,33.45,33.75,32.55,32.75,815000,33.45,33.75,32.55,32.75,815000,0.0,1.0
2002-01-16,32.47,33.24,32.17,33.18,543600,32.47,33.24,32.17,33.18,543600,0.0,1.0
2002-01-17,34.2,34.2,32.4,32.88,614800,34.2,34.2,32.4,32.88,614800,0.0,1.0
2002-01-18,33.36,33.89,33.09,33.85,512400,33.36,33.89,33.09,33.85,512400,0.0,1.0
2002-01-22,32.73,34.27,32.7,33.51,576500,32.73,34.27,32.7,33.51,576500,0.0,1.0
2002-01-23,32.5,33.23,32.1,33.23,481600,32.5,33.23,32.1,33.23,481600,0.0,1.0
2002-01-24,32.78,32.98,31.85,32.62,642700,32.78,32.98,31.85,32.62,642700,0.0,1.0
2002-01-25,32.26,32.7,32.18,32.6,301800,32.26,32.7,32.18,32.6,301800,0.0,1.0
2002-01-28,31.09,32.6,30.65,32.6,790900,31.09,32.6,30.65,32.6,790900,0.0,1.0
2002-01-29,31.27,31.86,30.88,31.35,543600,31.27,31.86,30.88,31.35,543600,0.0,1.0
2002-01-30,31.22,31.69,28.88,31.15,1332400,31.22,31.69,28.88,31.15,1332400,0.0,1.0
2002-01-31,31.1,31.99,30.54,31.53,545500,31.1,31.99,30.54,31.53,545500,0.0,1.0
2002-02-01,32.97,33.44,30.13,33.44,1397100,32.97,33.44,30.13,33.44,1397100,0.0,1.0
2002-02-04,31.35,33.25,30.58,32.9,1128400,31.35,33.25,30.58,32.9,1128400,0.0,1.0
2002-02-05,29.31,31.05,28.85,30.81,883200,29.31,31.05,28.85,30.81,883200,0.0,1.0
2002-02-06,27.88,29.69,27.8,29.32,798800,27.88,29.69,27.8,29.32,798800,0.0,1.0
2002-02-07,28.62,29.02,27.86,27.86,524100,28.62,29.02,27.86,27.86,524100,0.0,1.0
2002-02-08,28.3,29.3,27.5,29.06,725200,28.3,29.3,27.5,29.06,725200,0.0,1.0
2002-02-11,29.51,29.95,28.3,28.5,907300,29.51,29.95,28.3,28.5,907300,0.0,1.0
2002-02-12,30.05,30.64,29.0,29.76,489100,30.05,30.64,29.0,29.76,489100,0.0,1.0
2002-02-13,28.45,29.95,27.72,29.65,1812600,28.45,29.95,27.72,29.65,1812600,0.0,1.0
2002-02-14,27.78,28.9,27.32,28.4,1380800,27.78,28.9,27.32,28.4,1380800,0.0,1.0
2002-02-15,25.34,27.7,24.91,27.7,2297400,25.34,27.7,24.91,27.7,2297400,0.0,1.0
2002-02-19,24.61,26.45,24.53,25.5,1425200,24.61,26.45,24.53,25.5,1425200,0.0,1.0
2002-02-20,24.34,25.1,23.51,25.1,1240900,24.34,25.1,23.51,25.1,1240900,0.0,1.0
2002-02-21,24.46,25.44,23.89,24.26,1061600,24.46,25.44,23.89,24.26,1061600,0.0,1.0
2002-02-22,24.62,25.0,23.9,24.5,710800,24.62,25.0,23.9,24.5,710800,0.0,1.0
2002-02-25,26.73,27.19,24.93,24.96,1205800,26.73,27.19,24.93,24.96,1205800,0.0,1.0
2002-02-26,26.94,27.73,26.11,27.25,981000,26.94,27.73,26.11,27.25,981000,0.0,1.0
2002-02-27,27.32,28.0,27.03,27.59,746000,27.32,28.0,27.03,27.59,746000,0.0,1.0
2002-02-28,26.35,27.82,26.16,27.56,547800,26.35,27.82,26.16,27.56,547800,0.0,1.0
2002-03-01,27.09,27.65,26.0,26.66,695600,27.09,27.65,26.0,26.66,695600,0.0,1.0
2002-03-04,28.96,29.95,27.38,27.63,1686100,28.96,29.95,27.38,27.63,1686100,0.0,1.0
2002-03-05,28.95,29.75,27.3,27.41,1089900,28.95,29.75,27.3,27.41,1089900,0.0,1.0
2002-03-06,30.43,30.75,28.35,28.94,943300,30.43,30.75,28.35,28.94,943300,0.0,1.0
2002-03-07,30.48,31.49,30.25,31.0,777400,30.48,31.49,30.25,31.0,777400,0.0,1.0
2002-03-08,30.77,31.31,30.48,30.94,500600,30.77,31.31,30.48,30.94,500600,0.0,1.0
2002-03-11,31.28,31.42,30.03,30.74,502900,31.28,31.42,30.03,30.74,502900,0.0,1.0
2002-03-12,31.0,31.17,30.26,30.46,311400,31.0,31.17,30.26,30.46,311400,0.0,1.0
2002-03-13,29.87,30.88,29.87,30.71,462700,29.87,30.88,29.87,30.71,462700,0.0,1.0
2002-03-14,29.55,30.3,29.36,30.3,381900,29.55,30.3,29.36,30.3,381900,0.0,1.0
2002-03-15,28.97,29.88,28.82,29.36,334900,28.97,29.88,28.82,29.36,334900,0.0,1.0
2002-03-18,29.1,29.6,28.88,29.07,314700,29.1,29.6,28.88,29.07,314700,0.0,1.0
2002-03-19,29.6,29.8,29.06,29.06,290000,29.6,29.8,29.06,29.06,290000,0.0,1.0
2002-03-20,30.53,31.2,29.37,29.58,867800,30.53,31.2,29.37,29.58,867800,0.0,1.0
2002-03-21,31.01,31.2,30.36,31.2,357600,31.01,31.2,30.36,31.2,357600,0.0,1.0
2002-03-22,32.41,32.88,30.75,30.8,1077100,32.41,32.88,30.75,30.8,1077100,0.0,1.0
2002-03-25,31.06,33.1,31.02,32.29,718500,31.06,33.1,31.02,32.29,718500,0.0,1.0
2002-03-26,30.42,31.7,30.13,31.01,411200,30.42,31.7,30.13,31.01,411200,0.0,1.0
2002-03-27,30.38,30.85,30.06,30.41,278500,30.38,30.85,30.06,30.41,278500,0.0,1.0
2002-03-28,30.76,31.31,30.41,30.75,291400,30.76,31.31,30.41,30.75,291400,0.0,1.0
2002-04-01,31.0,31.47,29.94,31.47,600000,31.0,31.47,29.94,31.47,600000,0.0,1.0
2002-04-02,33.26,33.59,31.0,31.0,2289300,33.26,33.59,31.0,31.0,2289300,0.0,1.0
2002-04-03,31.76,33.3,31.63,33.3,809900,31.76,33.3,31.63,33.3,809900,0.0,1.0
2002-04-04,31.8,31.97,31.1,31.93,353000,31.8,31.97,31.1,31.93,353000,0.0,1.0
2002-04-05,30.93,31.93,30.5,31.83,371100,30.93,31.93,30.5,31.83,371100,0.0,1.0
2002-04-08,30.36,31.53,30.12,31.06,499400,30.36,31.53,30.12,31.06,499400,0.0,1.0
2002-04-09,29.42,30.66,29.3,30.13,525700,29.42,30.66,29.3,30.13,525700,0.0,1.0
2002-04-10,29.43,30.0,29.19,29.41,376000,29.43,30.0,29.19,29.41,376000,0.0,1.0
2002-04-11,28.34,29.54,28.2,29.43,402400,28.34,29.54,28.2,29.43,402400,0.0,1.0
2002-04-12,29.46,29.6,28.3,28.4,423200,29.46,29.6,28.3,28.4,423200,0.0,1.0
2002-04-15,28.9,29.85,28.75,29.75,301300,28.9,29.85,28.75,29.75,301300,0.0,1.0
2002-04-16,29.99,30.12,29.15,29.2,374900,29.99,30.12,29.15,29.2,374900,0.0,1.0
2002-04-17,31.1,31.26,30.0,30.0,662000,31.1,31.26,30.0,30.0,662000,0.0,1.0
2002-04-18,30.21,31.25,29.48,31.0,497200,30.21,31.25,29.48,31.0,497200,0.0,1.0
2002-04-19,29.41,30.2,29.13,30.03,299400,29.41,30.2,29.13,30.03,299400,0.0,1.0
2002-04-22,30.0,30.14,28.75,29.52,587200,30.0,30.14,28.75,29.52,587200,0.0,1.0
2002-04-23,28.76,30.12,28.52,29.9,575900,28.76,30.12,28.52,29.9,575900,0.0,1.0
2002-04-24,27.53,29.23,27.36,28.55,885800,27.53,29.23,27.36,28.55,885800,0.0,1.0
2002-04-25,27.06,27.75,26.5,27.27,890000,27.06,27.75,26.5,27.27,890000,0.0,1.0
2002-04-26,26.25,27.57,26.02,27.23,754500,26.25,27.57,26.02,27.23,754500,0.0,1.0
2002-04-29,25.34,26.75,25.0,26.24,713900,25.34,26.75,25.0,26.24,713900,0.0,1.0
2002-04-30,25.0,25.44,23.25,23.8,1301000,25.0,25.44,23.25,23.8,1301000,0.0,1.0
2002-05-01,24.16,25.24,24.07,25.24,824500,24.16,25.24,24.07,25.24,824500,0.0,1.0
2002-05-02,23.03,24.61,22.77,24.34,651900,23.03,24.61,22.77,24.34,651900,0.0,1.0
2002-05-03,22.05,23.04,21.57,22.85,743300,22.05,23.04,21.57,22.85,743300,0.0,1.0
2002-05-06,22.17,22.94,22.01,22.22,499900,22.17,22.94,22.01,22.22,499900,0.0,1.0
2002-05-07,23.69,24.33,22.3,22.31,851000,23.69,24.33,22.3,22.31,851000,0.0,1.0
2002-05-08,25.35,25.45,24.35,25.15,774500,25.35,25.45,24.35,25.15,774500,0.0,1.0
2002-05-09,23.83,25.5,23.75,25.5,483500,23.83,25.5,23.75,25.5,483500,0.0,1.0
2002-05-10,22.48,24.49,22.14,24.49,624100,22.48,24.49,22.14,24.49,624100,0.0,1.0
2002-05-13,23.27,23.72,22.68,23.05,687300,23.27,23.72,22.68,23.05,687300,0.0,1.0
2002-05-14,24.23,24.73,23.83,24.42,442800,24.23,24.73,23.83,24.42,442800,0.0,1.0
2002-05-15,24.89,25.08,24.5,24.81,225500,24.89,25.08,24.5,24.81,225500,0.0,1.0
2002-05-16,24.45,25.18,24.0,25.17,247900,24.45,25.18,24.0,25.17,247900,0.0,1.0
2002-05-17,24.82,25.16,24.52,24.8,282700,24.82,25.16,24.52,24.8,282700,0.0,1.0
2002-05-20,23.83,25.0,23.83,24.99,180400,23.83,25.0,23.83,24.99,180400,0.0,1.0
2002-05-21,23.34,24.64,23.25,24.16,349400,23.34,24.64,23.25,24.16,349400,0.0,1.0
2002-05-22,23.66,23.87,22.76,23.86,297600,23.66,23.87,22.76,23.86,297600,0.0,1.0
2002-05-23,23.54,24.21,23.5,24.16,247900,23.54,24.21,23.5,24.16,247900,0.0,1.0
2002-05-24,22.87,23.75,22.43,23.5,429000,22.87,23.75,22.43,23.5,429000,0.0,1.0
2002-05-28,22.23,24.0,22.0,23.99,535000,22.23,24.0,22.0,23.99,535000,0.0,1.0
2002-05-29,21.32,22.1,20.83,22.07,730900,21.32,22.1,20.83,22.07,730900,0.0,1.0
2002-05-30,20.63,21.29,20.25,20.8,664100,20.63,21.29,20.25,20.8,664100,0.0,1.0
2002-05-31,21.65,22.51,20.98,21.21,539300,21.65,22.51,20.98,21.21,539300,0.0,1.0
2002-06-03,21.09,21.61,20.8,21.61,599500,21.09,21.61,20.8,21.61,599500,0.0,1.0
2002-06-04,20.11,21.34,20.0,21.34,900200,20.11,21.34,20.0,21.34,900200,0.0,1.0
2002-06-05,20.58,20.7,20.02,20.52,359900,20.58,20.7,20.02,20.52,359900,0.0,1.0
2002-06-06,19.52,20.75,19.5,20.68,483300,19.52,20.75,19.5,20.68,483300,0.0,1.0
2002-06-07,19.19,19.27,18.44,18.99,817600,19.19,19.27,18.44,18.99,817600,0.0,1.0
2002-06-10,18.72,19.34,18.65,19.19,556300,18.72,19.34,18.65,19.19,556300,0.0,1.0
2002-06-11,18.58,19.64,18.51,19.55,508800,18.58,19.64,18.51,19.55,508800,0.0,1.0
2002-06-12,17.11,18.69,16.64,18.56,1234300,17.11,18.69,16.64,18.56,1234300,0.0,1.0
2002-06-13,17.52,18.07,17.0,17.23,711400,17.52,18.07,17.0,17.23,711400,0.0,1.0
2002-06-14,17.99,18.35,16.5,16.94,725000,17.99,18.35,16.5,16.94,725000,0.0,1.0
2002-06-17,19.37,19.45,18.29,18.37,674800,19.37,19.45,18.29,18.37,674800,0.0,1.0
2002-06-18,18.84,20.5,18.51,20.26,534100,18.84,20.5,18.51,20.26,534100,0.0,1.0
2002-06-19,17.95,19.1,17.78,18.63,656800,17.95,19.1,17.78,18.63,656800,0.0,1.0
2002-06-20,17.15,18.44,17.11,17.86,545200,17.15,18.44,17.11,17.86,545200,0.0,1.0
2002-06-21,16.95,17.61,16.87,17.4,493200,16.95,17.61,16.87,17.4,493200,0.0,1.0
2002-06-24,16.9,17.16,16.05,17.12,835800,16.9,17.16,16.05,17.12,835800,0.0,1.0
2002-06-25,16.47,17.6,16.43,17.14,612000,16.47,17.6,16.43,17.14,612000,0.0,1.0
2002-06-26,15.93,16.28,15.42,16.19,801100,15.93,16.28,15.42,16.19,801100,0.0,1.0
2002-06-27,15.44,16.54,15.12,16.1,803900,15.44,16.54,15.12,16.1,803900,0.0,1.0
2002-06-28,16.46,16.87,15.54,15.55,688200,16.46,16.87,15.54,15.55,688200,0.0,1.0
2002-07-01,16.22,17.13,16.1,16.52,889400,16.22,17.13,16.1,16.52,889400,0.0,1.0
2002-07-02,15.42,16.73,15.05,16.2,856700,15.42,16.73,15.05,16.2,856700,0.0,1.0
2002-07-03,15.27,15.68,14.66,15.08,691200,15.27,15.68,14.66,15.08,691200,0.0,1.0
2002-07-05,16.8,17.1,15.97,15.97,476800,16.8,17.1,15.97,15.97,476800,0.0,1.0
2002-07-08,16.43,17.14,16.3,16.68,524700,16.43,17.14,16.3,16.68,524700,0.0,1.0
2002-07-09,16.0,16.47,15.71,16.44,451700,16.0,16.47,15.71,16.44,451700,0.0,1.0
2002-07-10,14.9,16.05,14.75,16.0,652300,14.9,16.05,14.75,16.0,652300,0.0,1.0
2002-07-11,15.38,15.47,14.39,14.86,743200,15.38,15.47,14.39,14.86,743200,0.0,1.0
2002-07-12,15.13,15.85,15.09,15.71,456600,15.13,15.85,15.09,15.71,456600,0.0,1.0
2002-07-15,12.03,13.39,11.41,11.99,3887400,12.03,13.39,11.41,11.99,3887400,0.0,1.0
2002-07-16,11.78,12.38,11.12,12.14,1078500,11.78,12.38,11.12,12.14,1078500,0.0,1.0
2002-07-17,12.72,12.85,12.0,12.15,1198200,12.72,12.85,12.0,12.15,1198200,0.0,1.0
2002-07-18,12.7,13.81,12.69,13.2,1109100,12.7,13.81,12.69,13.2,1109100,0.0,1.0
2002-07-19,12.5,12.7,11.93,12.4,824000,12.5,12.7,11.93,12.4,824000,0.0,1.0
2002-07-22,12.06,12.49,11.73,12.41,1449200,12.06,12.49,11.73,12.41,1449200,0.0,1.0
2002-07-23,11.5,12.25,11.5,12.04,790700,11.5,12.25,11.5,12.04,790700,0.0,1.0
2002-07-24,12.27,12.37,10.95,11.42,1879000,12.27,12.37,10.95,11.42,1879000,0.0,1.0
2002-07-25,11.07,12.5,10.52,12.45,1200500,11.07,12.5,10.52,12.45,1200500,0.0,1.0
2002-07-26,10.49,11.45,10.31,11.21,774600,10.49,11.45,10.31,11.21,774600,0.0,1.0
2002-07-29,12.23,12.35,10.91,10.99,1070100,12.23,12.35,10.91,10.99,1070100,0.0,1.0
2002-07-30,11.8,12.39,11.42,12.36,1027700,11.8,12.39,11.42,12.36,1027700,0.0,1.0
2002-07-31,11.81,12.98,11.6,12.38,1389000,11.81,12.98,11.6,12.38,1389000,0.0,1.0
2002-08-01,11.4,12.14,11.4,12.04,589700,11.4,12.14,11.4,12.04,589700,0.0,1.0
2002-08-02,11.05,11.49,10.77,11.48,615300,11.05,11.49,10.77,11.48,615300,0.0,1.0
2002-08-05,10.12,11.1,10.12,10.81,408600,10.12,11.1,10.12,10.81,408600,0.0,1.0
2002-08-06,12.68,12.98,10.52,11.25,2029300,12.68,12.98,10.52,11.25,2029300,0.0,1.0
2002-08-07,12.24,14.7,11.75,14.53,3592100,12.24,14.7,11.75,14.53,3592100,0.0,1.0
2002-08-08,12.99,13.09,12.31,12.4,1061000,12.99,13.09,12.31,12.4,1061000,0.0,1.0
2002-08-09,14.01,14.5,12.9,13.03,1210800,14.01,14.5,12.9,13.03,1210800,0.0,1.0
2002-08-12,14.38,14.7,13.67,14.05,666900,14.38,14.7,13.67,14.05,666900,0.0,1.0
2002-08-13,13.54,15.0,13.4,14.69,707600,13.54,15.0,13.4,14.69,707600,0.0,1.0
2002-08-14,13.8,14.08,12.93,13.31,518700,13.8,14.08,12.93,13.31,518700,0.0,1.0
2002-08-15,14.19,14.58,13.64,14.09,621700,14.19,14.58,13.64,14.09,621700,0.0,1.0
2002-08-16,14.53,14.85,14.0,14.16,475800,14.53,14.85,14.0,14.16,475800,0.0,1.0
2002-08-19,15.2,15.58,14.46,14.46,603100,15.2,15.58,14.46,14.46,603100,0.0,1.0
2002-08-20,14.38,15.44,14.06,15.44,1084800,14.38,15.44,14.06,15.44,1084800,0.0,1.0
2002-08-21,15.4,15.5,14.73,14.88,690300,15.4,15.5,14.73,14.88,690300,0.0,1.0
2002-08-22,14.92,16.0,14.88,15.7,829600,14.92,16.0,14.88,15.7,829600,0.0,1.0
2002-08-23,14.42,14.99,14.21,14.99,632500,14.42,14.99,14.21,14.99,632500,0.0,1.0
2002-08-26,14.77,15.07,14.45,14.64,524000,14.77,15.07,14.45,14.64,524000,0.0,1.0
2002-08-27,14.48,15.15,14.42,15.0,309000,14.48,15.15,14.42,15.0,309000,0.0,1.0
2002-08-28,13.86,14.6,13.57,14.31,643200,13.86,14.6,13.57,14.31,643200,0.0,1.0
2002-08-29,14.43,14.8,13.82,13.87,694400,14.43,14.8,13.82,13.87,694400,0.0,1.0
2002-08-30,14.01,14.58,13.97,14.51,242500,14.01,14.58,13.97,14.51,242500,0.0,1.0
2002-09-03,13.28,13.8,13.09,13.8,589700,13.28,13.8,13.09,13.8,589700,0.0,1.0
2002-09-04,12.32,13.45,12.27,13.17,828400,12.32,13.45,12.27,13.17,828400,0.0,1.0
2002-09-05,12.23,12.59,11.83,12.0,431800,12.23,12.59,11.83,12.0,431800,0.0,1.0
2002-09-06,12.73,12.8,12.25,12.26,479500,12.73,12.8,12.25,12.26,479500,0.0,1.0
2002-09-09,12.0,12.69,11.95,12.69,557300,12.0,12.69,11.95,12.69,557300,0.0,1.0
2002-09-10,12.67,12.91,12.25,12.33,571400,12.67,12.91,12.25,12.33,571400,0.0,1.0
2002-09-11,13.14,13.51,12.91,12.99,313200,13.14,13.51,12.91,12.99,313200,0.0,1.0
2002-09-12,12.81,13.09,12.48,13.08,504200,12.81,13.09,12.48,13.08,504200,0.0,1.0
2002-09-13,12.4,12.65,12.28,12.55,329200,12.4,12.65,12.28,12.55,329200,0.0,1.0
2002-09-16,12.01,12.4,11.97,12.38,387300,12.01,12.4,11.97,12.38,387300,0.0,1.0
2002-09-17,11.66,12.45,11.6,12.1,535000,11.66,12.45,11.6,12.1,535000,0.0,1.0
2002-09-18,11.35,11.65,11.12,11.64,660200,11.35,11.65,11.12,11.64,660200,0.0,1.0
2002-09-19,11.02,11.46,11.0,11.24,287900,11.02,11.46,11.0,11.24,287900,0.0,1.0
2002-09-20,11.19,11.39,10.9,11.32,332400,11.19,11.39,10.9,11.32,332400,0.0,1.0
2002-09-23,10.61,11.15,10.4,11.14,547600,10.61,11.15,10.4,11.14,547600,0.0,1.0
2002-09-24,10.01,10.45,10.0,10.37,607000,10.01,10.45,10.0,10.37,607000,0.0,1.0
2002-09-25,10.38,10.55,10.02,10.27,600800,10.38,10.55,10.02,10.27,600800,0.0,1.0
2002-09-26,10.05,10.7,9.96,10.65,656700,10.05,10.7,9.96,10.65,656700,0.0,1.0
2002-09-27,9.7,10.13,9.65,10.09,657200,9.7,10.13,9.65,10.09,657200,0.0,1.0
2002-09-30,9.25,9.75,8.95,9.71,813900,9.25,9.75,8.95,9.71,813900,0.0,1.0
2002-10-01,9.33,9.55,8.69,9.51,810600,9.33,9.55,8.69,9.51,810600,0.0,1.0
2002-10-02,8.8,9.35,8.8,9.24,583100,8.8,9.35,8.8,9.24,583100,0.0,1.0
2002-10-03,8.38,9.11,8.37,8.9,599400,8.38,9.11,8.37,8.9,599400,0.0,1.0
2002-10-04,7.62,8.55,7.4,8.51,1091000,7.62,8.55,7.4,8.51,1091000,0.0,1.0
2002-10-07,6.8,7.75,6.66,7.74,855800,6.8,7.75,6.66,7.74,855800,0.0,1.0
2002-10-08,7.7,7.84,6.89,7.29,1052200,7.7,7.84,6.89,7.29,1052200,0.0,1.0
2002-10-09,7.18,7.88,7.1,7.72,957500,7.18,7.88,7.1,7.72,957500,0.0,1.0
2002-10-10,7.7,8.0,7.1,7.43,906700,7.7,8.0,7.1,7.43,906700,0.0,1.0
2002-10-11,8.31,8.52,7.99,8.0,720100,8.31,8.52,7.99,8.0,720100,0.0,1.0
2002-10-14,8.31,8.56,8.15,8.32,407000,8.31,8.56,8.15,8.32,407000,0.0,1.0
2002-10-15,9.73,9.75,8.8,9.2,1332400,9.73,9.75,8.8,9.2,1332400,0.0,1.0
2002-10-16,8.82,9.59,8.68,9.59,750000,8.82,9.59,8.68,9.59,750000,0.0,1.0
2002-10-17,9.72,9.83,9.34,9.5,768000,9.72,9.83,9.34,9.5,768000,0.0,1.0
2002-10-18,9.62,9.869,9.32,9.66,506200,9.62,9.869,9.32,9.66,506200,0.0,1.0
2002-10-21,11.1,11.16,9.39,9.73,1161200,11.1,11.16,9.39,9.73,1161200,0.0,1.0
2002-10-22,11.35,11.75,10.28,10.69,1393100,11.35,11.75,10.28,10.69,1393100,0.0,1.0
2002-10-23,11.27,11.45,10.75,11.24,800800,11.27,11.45,10.75,11.24,800800,0.0,1.0
2002-10-24,10.95,12.0,10.75,11.34,825800,10.95,12.0,10.75,11.34,825800,0.0,1.0
2002-10-25,11.14,11.5,10.83,11.01,377500,11.14,11.5,10.83,11.01,377500,0.0,1.0
2002-10-28,11.15,11.71,11.13,11.55,616600,11.15,11.71,11.13,11.55,616600,0.0,1.0
2002-10-29,10.48,11.2,10.22,11.18,720000,10.48,11.2,10.22,11.18,720000,0.0,1.0
2002-10-30,10.89,11.13,10.57,10.75,727000,10.89,11.13,10.57,10.75,727000,0.0,1.0
2002-10-31,11.02,11.48,10.88,10.9,571200,11.02,11.48,10.88,10.9,571200,0.0,1.0
2002-11-01,11.29,11.4,10.78,11.13,377500,11.29,11.4,10.78,11.13,377500,0.0,1.0
2002-11-04,11.9,12.46,11.65,11.8,750600,11.9,12.46,11.65,11.8,750600,0.0,1.0
2002-11-05,11.33,11.8,11.2,11.8,614700,11.33,11.8,11.2,11.8,614700,0.0,1.0
2002-11-06,11.82,11.91,11.36,11.43,443500,11.82,11.91,11.36,11.43,443500,0.0,1.0
2002-11-07,11.06,11.77,11.0,11.77,417100,11.06,11.77,11.0,11.77,417100,0.0,1.0
2002-11-08,10.88,11.21,10.8,11.03,355900,10.88,11.21,10.8,11.03,355900,0.0,1.0
2002-11-11,10.22,11.0,10.22,10.81,356500,10.22,11.0,10.22,10.81,356500,0.0,1.0
2002-11-12,10.22,10.22,10.22,10.22,530700,10.22,10.22,10.22,10.22,530700,0.0,1.0
2002-11-13,10.87,11.06,10.52,10.55,394000,10.87,11.06,10.52,10.55,394000,0.0,1.0
2002-11-14,11.37,11.44,10.9,11.02,309400,11.37,11.44,10.9,11.02,309400,0.0,1.0
2002-11-15,11.37,11.37,11.37,11.37,306600,11.37,11.37,11.37,11.37,306600,0.0,1.0
2002-11-18,11.22,11.55,11.17,11.41,320700,11.22,11.55,11.17,11.41,320700,0.0,1.0
2002-11-19,11.05,11.36,10.76,11.22,464700,11.05,11.36,10.76,11.22,464700,0.0,1.0
2002-11-20,11.08,11.08,10.78,11.04,461100,11.08,11.08,10.78,11.04,461100,0.0,1.0
2002-11-21,12.18,12.3,11.1,11.21,847000,12.18,12.3,11.1,11.21,847000,0.0,1.0
2002-11-22,13.8,14.26,11.92,12.02,1493600,13.8,14.26,11.92,12.02,1493600,0.0,1.0
2002-11-25,15.69,16.46,14.17,14.28,3388800,15.69,16.46,14.17,14.28,3388800,0.0,1.0
2002-11-26,14.65,15.82,14.51,15.79,1132200,14.65,15.82,14.51,15.79,1132200,0.0,1.0
2002-11-27,15.39,15.53,14.8,14.8,782400,15.39,15.53,14.8,14.8,782400,0.0,1.0
2002-11-29,15.03,15.71,15.01,15.51,230800,15.03,15.71,15.01,15.51,230800,0.0,1.0
2002-12-02,15.37,15.78,14.9,15.6,764600,15.37,15.78,14.9,15.6,764600,0.0,1.0
2002-12-03,15.54,16.69,15.49,16.16,1842300,15.54,16.69,15.49,16.16,1842300,0.0,1.0
2002-12-04,15.24,15.67,14.63,15.35,788500,15.24,15.67,14.63,15.35,788500,0.0,1.0
2002-12-05,14.38,15.6,14.33,15.34,756700,14.38,15.6,14.33,15.34,756700,0.0,1.0
2002-12-06,13.7,14.0,13.0,13.65,1115600,13.7,14.0,13.0,13.65,1115600,0.0,1.0
2002-12-09,14.38,14.72,13.74,13.74,1020300,14.38,14.72,13.74,13.74,1020300,0.0,1.0
2002-12-10,14.84,15.07,14.61,14.86,701100,14.84,15.07,14.61,14.86,701100,0.0,1.0
2002-12-11,14.21,15.05,13.94,14.9,1013700,14.21,15.05,13.94,14.9,1013700,0.0,1.0
2002-12-12,12.33,13.0,12.13,12.94,3098900,12.33,13.0,12.13,12.94,3098900,0.0,1.0
2002-12-13,11.91,12.54,11.8,12.52,926700,11.91,12.54,11.8,12.52,926700,0.0,1.0
2002-12-16,12.42,12.48,12.01,12.37,715400,12.42,12.48,12.01,12.37,715400,0.0,1.0
2002-12-17,12.59,12.75,12.47,12.58,674800,12.59,12.75,12.47,12.58,674800,0.0,1.0
2002-12-18,11.79,12.52,11.7,12.5,796700,11.79,12.52,11.7,12.5,796700,0.0,1.0
2002-12-19,11.77,12.15,11.53,11.62,476100,11.77,12.15,11.53,11.62,476100,0.0,1.0
2002-12-20,11.85,12.05,11.56,11.95,365700,11.85,12.05,11.56,11.95,365700,0.0,1.0
2002-12-23,11.4,11.8,11.22,11.75,1122200,11.4,11.8,11.22,11.75,1122200,0.0,1.0
2002-12-24,11.29,11.49,11.25,11.39,230700,11.29,11.49,11.25,11.39,230700,0.0,1.0
2002-12-26,11.26,11.51,11.24,11.43,294400,11.26,11.51,11.24,11.43,294400,0.0,1.0
2002-12-27,10.69,11.25,10.58,10.99,713200,10.69,11.25,10.58,10.99,713200,0.0,1.0
2002-12-30,10.93,10.97,10.48,10.5,569800,10.93,10.97,10.48,10.5,569800,0.0,1.0
2002-12-31,11.07,11.13,10.75,10.78,469800,11.07,11.13,10.75,10.78,469800,0.0,1.0
2003-01-02,11.68,11.73,11.1,11.16,491900,11.68,11.73,11.1,11.16,491900,0.0,1.0
2003-01-03,11.98,11.98,11.7,11.78,342900,11.98,11.98,11.7,11.78,342900,0.0,1.0
2003-01-06,11.96,12.45,11.47,12.21,892300,11.96,12.45,11.47,12.21,892300,0.0,1.0
2003-01-07,11.76,12.04,11.57,12.03,543700,11.76,12.04,11.57,12.03,543700,0.0,1.0
2003-01-08,11.52,11.8,11.45,11.6,321700,11.52,11.8,11.45,11.6,321700,0.0,1.0
2003-01-09,11.29,11.71,11.25,11.67,492000,11.29,11.71,11.25,11.67,492000,0.0,1.0
2003-01-10,11.7,11.75,11.1,11.29,377400,11.7,11.75,11.1,11.29,377400,0.0,1.0
2003-01-13,11.64,12.0,11.51,11.78,457700,11.64,12.0,11.51,11.78,457700,0.0,1.0
2003-01-14,11.5,11.75,11.34,11.51,382200,11.5,11.75,11.34,11.51,382200,0.0,1.0
2003-01-15,11.53,11.67,11.32,11.63,607100,11.53,11.67,11.32,11.63,607100,0.0,1.0
2003-01-16,11.43,11.83,11.29,11.61,482600,11.43,11.83,11.29,11.61,482600,0.0,1.0
2003-01-17,10.66,11.37,10.65,11.37,531700,10.66,11.37,10.65,11.37,531700,0.0,1.0
2003-01-21,9.759,10.54,9.7,10.53,1258300,9.759,10.54,9.7,10.53,1258300,0.0,1.0
2003-01-22,9.38,9.801,9.18,9.65,1309500,9.38,9.801,9.18,9.65,1309500,0.0,1.0
2003-01-23,9.79,9.97,9.49,9.55,650400,9.79,9.97,9.49,9.55,650400,0.0,1.0
2003-01-24,9.75,9.98,9.63,9.95,613300,9.75,9.98,9.63,9.95,613300,0.0,1.0
2003-01-27,9.31,9.7,9.12,9.61,752900,9.31,9.7,9.12,9.61,752900,0.0,1.0
2003-01-28,10.49,10.69,9.25,9.3,2288300,10.49,10.69,9.25,9.3,2288300,0.0,1.0
2003-01-29,10.49,10.69,9.25,9.3,2298800,10.49,10.69,9.25,9.3,2298800,0.0,1.0
2003-01-30,10.48,10.95,10.38,10.88,1199100,10.48,10.95,10.38,10.88,1199100,0.0,1.0
2003-01-31,10.54,10.65,10.11,10.18,903400,10.54,10.65,10.11,10.18,903400,0.0,1.0
2003-02-03,10.25,10.7,10.14,10.64,434200,10.25,10.7,10.14,10.64,434200,0.0,1.0
2003-02-04,9.93,10.15,9.84,10.01,461000,9.93,10.15,9.84,10.01,461000,0.0,1.0
2003-02-05,9.87,10.19,9.76,9.99,381200,9.87,10.19,9.76,9.99,381200,0.0,1.0
2003-02-06,10.48,10.68,9.98,10.05,1733300,10.48,10.68,9.98,10.05,1733300,0.0,1.0
2003-02-07,10.28,10.82,10.26,10.61,940200,10.28,10.82,10.26,10.61,940200,0.0,1.0
2003-02-10,9.9,10.44,9.65,10.17,554200,9.9,10.44,9.65,10.17,554200,0.0,1.0
2003-02-11,10.29,10.48,9.94,10.06,893200,10.29,10.48,9.94,10.06,893200,0.0,1.0
2003-02-12,10.01,10.3,9.91,10.3,282400,10.01,10.3,9.91,10.3,282400,0.0,1.0
2003-02-13,10.04,10.1,9.75,9.9,396700,10.04,10.1,9.75,9.9,396700,0.0,1.0
2003-02-14,10.18,10.2,9.8,9.86,278700,10.18,10.2,9.8,9.86,278700,0.0,1.0
2003-02-18,10.1,10.5,10.05,10.46,399100,10.1,10.5,10.05,10.46,399100,0.0,1.0
2003-02-19,10.51,10.8,10.3,10.74,755500,10.51,10.8,10.3,10.74,755500,0.0,1.0
2003-02-20,10.59,10.8,10.31,10.8,490000,10.59,10.8,10.31,10.8,490000,0.0,1.0
2003-02-21,10.48,10.65,10.31,10.64,386300,10.48,10.65,10.31,10.64,386300,0.0,1.0
2003-02-24,9.9,10.7,9.876,10.64,1086300,9.9,10.7,9.876,10.64,1086300,0.0,1.0
2003-02-25,9.91,10.0,9.53,9.9,771600,9.91,10.0,9.53,9.9,771600,0.0,1.0
2003-02-26,10.22,10.35,9.74,9.87,801600,10.22,10.35,9.74,9.87,801600,0.0,1.0
2003-02-27,10.13,10.29,9.96,10.26,291800,10.13,10.29,9.96,10.26,291800,0.0,1.0
2003-02-28,10.29,10.34,10.1,10.21,232900,10.29,10.34,10.1,10.21,232900,0.0,1.0
2003-03-03,10.1,10.4,10.07,10.3,221800,10.1,10.4,10.07,10.3,221800,0.0,1.0
2003-03-04,9.8,10.28,9.79,10.27,452200,9.8,10.28,9.79,10.27,452200,0.0,1.0
2003-03-05,9.93,9.962,9.702,9.77,291500,9.93,9.962,9.702,9.77,291500,0.0,1.0
2003-03-06,9.9,10.03,9.73,9.99,391500,9.9,10.03,9.73,9.99,391500,0.0,1.0
2003-03-07,9.75,9.9,9.64,9.86,327300,9.75,9.9,9.64,9.86,327300,0.0,1.0
2003-03-10,9.61,9.86,9.6,9.83,280300,9.61,9.86,9.6,9.83,280300,0.0,1.0
2003-03-11,9.63,9.76,9.59,9.65,209300,9.63,9.76,9.59,9.65,209300,0.0,1.0
2003-03-12,9.68,9.72,9.59,9.61,288900,9.68,9.72,9.59,9.61,288900,0.0,1.0
2003-03-13,10.07,10.12,9.6,9.7,395000,10.07,10.12,9.6,9.7,395000,0.0,1.0
2003-03-14,10.05,10.22,9.9,10.2,328900,10.05,10.22,9.9,10.2,328900,0.0,1.0
2003-03-17,10.19,10.22,9.85,9.86,329500,10.19,10.22,9.85,9.86,329500,0.0,1.0
2003-03-18,10.25,10.43,10.16,10.25,529600,10.25,10.43,10.16,10.25,529600,0.0,1.0
2003-03-19,10.13,10.42,10.08,10.23,354800,10.13,10.42,10.08,10.23,354800,0.0,1.0
2003-03-20,10.41,10.64,10.1,10.1,344200,10.41,10.64,10.1,10.1,344200,0.0,1.0
2003-03-21,11.16,11.4,10.46,10.61,551200,11.16,11.4,10.46,10.61,551200,0.0,1.0
2003-03-24,10.4,11.15,10.25,11.15,446600,10.4,11.15,10.25,11.15,446600,0.0,1.0
2003-03-25,10.4,10.62,10.29,10.49,186000,10.4,10.62,10.29,10.49,186000,0.0,1.0
2003-03-26,10.4,10.63,10.33,10.33,150100,10.4,10.63,10.33,10.33,150100,0.0,1.0
2003-03-27,10.0,10.39,9.9,10.38,320300,10.0,10.39,9.9,10.38,320300,0.0,1.0
2003-03-28,9.75,9.9,9.73,9.89,327000,9.75,9.9,9.73,9.89,327000,0.0,1.0
2003-03-31,9.39,9.71,9.31,9.7,397900,9.39,9.71,9.31,9.7,397900,0.0,1.0
2003-04-01,9.05,9.56,8.94,9.48,754900,9.05,9.56,8.94,9.48,754900,0.0,1.0
2003-04-02,9.22,9.56,9.22,9.36,938200,9.22,9.56,9.22,9.36,938200,0.0,1.0
2003-04-03,9.39,9.75,9.22,9.75,1223800,9.39,9.75,9.22,9.75,1223800,0.0,1.0
2003-04-04,9.86,9.96,9.41,9.66,812200,9.86,9.96,9.41,9.66,812200,0.0,1.0
2003-04-07,9.75,10.38,9.65,10.359,1162300,9.75,10.38,9.65,10.359,1162300,0.0,1.0
2003-04-08,9.75,9.89,9.52,9.82,255100,9.75,9.89,9.52,9.82,255100,0.0,1.0
2003-04-09,9.88,9.95,9.57,9.63,247500,9.88,9.95,9.57,9.63,247500,0.0,1.0
2003-04-10,9.89,9.97,9.7,9.95,172300,9.89,9.97,9.7,9.95,172300,0.0,1.0
2003-04-11,9.911,10.05,9.61,9.69,258200,9.911,10.05,9.61,9.69,258200,0.0,1.0
2003-04-14,9.61,10.2,9.57,10.14,540400,9.61,10.2,9.57,10.14,540400,0.0,1.0
2003-04-15,9.65,9.87,9.59,9.65,201100,9.65,9.87,9.59,9.65,201100,0.0,1.0
2003-04-16,9.449,9.88,9.39,9.86,332100,9.449,9.88,9.39,9.86,332100,0.0,1.0
2003-04-17,9.7,9.85,9.48,9.77,222100,9.7,9.85,9.48,9.77,222100,0.0,1.0
2003-04-21,9.75,9.85,9.58,9.8,192800,9.75,9.85,9.58,9.8,192800,0.0,1.0
2003-04-22,9.96,10.0,9.63,9.75,346000,9.96,10.0,9.63,9.75,346000,0.0,1.0
2003-04-23,10.32,10.32,9.9,10.0,871100,10.32,10.32,9.9,10.0,871100,0.0,1.0
2003-04-24,10.7,10.77,10.2,10.43,934500,10.7,10.77,10.2,10.43,934500,0.0,1.0
2003-04-25,10.46,10.84,10.45,10.54,573100,10.46,10.84,10.45,10.54,573100,0.0,1.0
2003-04-28,10.26,10.49,10.02,10.29,442700,10.26,10.49,10.02,10.29,442700,0.0,1.0
2003-04-29,10.2,10.5,10.1989,10.4,620900,10.2,10.5,10.1989,10.4,620900,0.0,1.0
2003-04-30,10.29,11.0,10.23,10.63,1172700,10.29,11.0,10.23,10.63,1172700,0.0,1.0
2003-05-01,10.7,10.72,10.18,10.42,451700,10.7,10.72,10.18,10.42,451700,0.0,1.0
2003-05-02,11.25,11.3,10.65,10.73,924000,11.25,11.3,10.65,10.73,924000,0.0,1.0
2003-05-05,11.81,12.08,11.4,11.41,1230800,11.81,12.08,11.4,11.41,1230800,0.0,1.0
2003-05-06,12.25,12.39,11.55,11.75,1240400,12.25,12.39,11.55,11.75,1240400,0.0,1.0
2003-05-07,11.84,12.48,11.81,12.12,714800,11.84,12.48,11.81,12.12,714800,0.0,1.0
2003-05-08,11.63,11.81,11.52,11.75,480300,11.63,11.81,11.52,11.75,480300,0.0,1.0
2003-05-09,11.82,12.15,11.64,11.99,531500,11.82,12.15,11.64,11.99,531500,0.0,1.0
2003-05-12,12.2901,12.4,11.92,12.19,699000,12.2901,12.4,11.92,12.19,699000,0.0,1.0
2003-05-13,11.99,12.4,11.97,12.34,401300,11.99,12.4,11.97,12.34,401300,0.0,1.0
2003-05-14,13.41,13.47,12.01,12.01,1632400,13.41,13.47,12.01,12.01,1632400,0.0,1.0
2003-05-15,13.04,13.68,12.81,13.45,1308400,13.04,13.68,12.81,13.45,1308400,0.0,1.0
2003-05-16,13.17,13.35,12.82,13.12,891400,13.17,13.35,12.82,13.12,891400,0.0,1.0
2003-05-19,13.2,13.91,13.05,13.1,792600,13.2,13.91,13.05,13.1,792600,0.0,1.0
2003-05-20,13.34,13.78,13.21,13.67,768300,13.34,13.78,13.21,13.67,768300,0.0,1.0
2003-05-21,13.33,13.58,13.1,13.54,464700,13.33,13.58,13.1,13.54,464700,0.0,1.0
2003-05-22,13.18,13.6,13.15,13.6,519100,13.18,13.6,13.15,13.6,519100,0.0,1.0
2003-05-23,12.52,13.0,12.23,12.8,1467500,12.52,13.0,12.23,12.8,1467500,0.0,1.0
2003-05-27,13.01,13.09,12.08,12.32,793600,13.01,13.09,12.08,12.32,793600,0.0,1.0
2003-05-28,12.97,13.28,12.83,13.2,460700,12.97,13.28,12.83,13.2,460700,0.0,1.0
2003-05-29,13.08,13.25,12.85,13.21,532000,13.08,13.25,12.85,13.21,532000,0.0,1.0
2003-05-30,13.29,13.35,13.13,13.27,289000,13.29,13.35,13.13,13.27,289000,0.0,1.0
2003-06-02,12.92,13.6,12.8301,13.5,455200,12.92,13.6,12.8301,13.5,455200,0.0,1.0
2003-06-03,12.85,12.89,12.47,12.67,478500,12.85,12.89,12.47,12.67,478500,0.0,1.0
2003-06-04,13.71,13.75,12.6,12.6,833200,13.71,13.75,12.6,12.6,833200,0.0,1.0
2003-06-05,13.57,13.69,13.41,13.65,392500,13.57,13.69,13.41,13.65,392500,0.0,1.0
2003-06-06,13.87,14.1,13.6,13.6,644100,13.87,14.1,13.6,13.6,644100,0.0,1.0
2003-06-09,13.629,14.39,13.56,14.0,547400,13.629,14.39,13.56,14.0,547400,0.0,1.0
2003-06-10,13.73,13.94,13.35,13.75,359500,13.73,13.94,13.35,13.75,359500,0.0,1.0
2003-06-11,13.86,13.86,13.53,13.75,271900,13.86,13.86,13.53,13.75,271900,0.0,1.0
2003-06-12,13.821,14.08,13.65,14.01,308500,13.821,14.08,13.65,14.01,308500,0.0,1.0
2003-06-13,13.72,14.07,13.65,13.98,256900,13.72,14.07,13.65,13.98,256900,0.0,1.0
2003-06-16,13.99,14.13,13.8,13.94,446700,13.99,14.13,13.8,13.94,446700,0.0,1.0
2003-06-17,14.65,15.24,14.32,14.55,1651900,14.65,15.24,14.32,14.55,1651900,0.0,1.0
2003-06-18,14.3,14.52,14.06,14.08,671500,14.3,14.52,14.06,14.08,671500,0.0,1.0
2003-06-19,14.128,14.7,14.1,14.66,367900,14.128,14.7,14.1,14.66,367900,0.0,1.0
2003-06-20,14.06,14.37,13.7,13.78,349600,14.06,14.37,13.7,13.78,349600,0.0,1.0
2003-06-23,13.63,14.36,13.58,14.35,385200,13.63,14.36,13.58,14.35,385200,0.0,1.0
2003-06-24,13.13,13.87,12.87,13.57,490300,13.13,13.87,12.87,13.57,490300,0.0,1.0
2003-06-25,13.43,13.6,13.2,13.37,236900,13.43,13.6,13.2,13.37,236900,0.0,1.0
2003-06-26,13.77,13.77,13.52,13.73,233600,13.77,13.77,13.52,13.73,233600,0.0,1.0
2003-06-27,14.03,14.25,13.95,14.09,453000,14.03,14.25,13.95,14.09,453000,0.0,1.0
2003-06-30,13.63,14.25,13.59,14.0,397400,13.63,14.25,13.59,14.0,397400,0.0,1.0
2003-07-01,13.6,14.07,13.16,14.05,292200,13.6,14.07,13.16,14.05,292200,0.0,1.0
2003-07-02,14.27,14.33,13.55,13.83,375800,14.27,14.33,13.55,13.83,375800,0.0,1.0
2003-07-03,13.8669,14.2,13.8,13.99,162800,13.8669,14.2,13.8,13.99,162800,0.0,1.0
2003-07-07,14.28,14.31,13.9,14.0,280400,14.28,14.31,13.9,14.0,280400,0.0,1.0
2003-07-08,14.19,14.44,13.9,14.43,329000,14.19,14.44,13.9,14.43,329000,0.0,1.0
2003-07-09,13.93,14.22,13.9,14.02,217400,13.93,14.22,13.9,14.02,217400,0.0,1.0
2003-07-10,13.73,13.85,13.5,13.54,209600,13.73,13.85,13.5,13.54,209600,0.0,1.0
2003-07-11,13.74,13.9,13.54,13.8,274500,13.74,13.9,13.54,13.8,274500,0.0,1.0
2003-07-14,13.93,14.0,13.35,13.55,271100,13.93,14.0,13.35,13.55,271100,0.0,1.0
2003-07-15,13.65,14.1,13.59,14.1,287900,13.65,14.1,13.59,14.1,287900,0.0,1.0
2003-07-16,13.5,13.64,13.39,13.49,212600,13.5,13.64,13.39,13.49,212600,0.0,1.0
2003-07-17,13.28,13.48,13.1,13.48,297100,13.28,13.48,13.1,13.48,297100,0.0,1.0
2003-07-18,13.02,13.38,12.94,13.25,254300,13.02,13.38,12.94,13.25,254300,0.0,1.0
2003-07-21,13.08,13.12,12.78,12.92,229200,13.08,13.12,12.78,12.92,229200,0.0,1.0
2003-07-22,13.04,13.3,12.95,13.22,183300,13.04,13.3,12.95,13.22,183300,0.0,1.0
2003-07-23,13.14,13.19,12.95,12.95,162700,13.14,13.19,12.95,12.95,162700,0.0,1.0
2003-07-24,13.07,13.27,13.07,13.25,152400,13.07,13.27,13.07,13.25,152400,0.0,1.0
2003-07-25,13.13,13.25,12.89,13.09,258100,13.13,13.25,12.89,13.09,258100,0.0,1.0
2003-07-28,12.93,13.25,12.93,13.25,162700,12.93,13.25,12.93,13.25,162700,0.0,1.0
2003-07-29,13.11,13.23,12.95,12.95,228500,13.11,13.23,12.95,12.95,228500,0.0,1.0
2003-07-30,13.296,13.52,13.05,13.29,285800,13.296,13.52,13.05,13.29,285800,0.0,1.0
2003-07-31,13.0,13.2,12.95,13.0,347800,13.0,13.2,12.95,13.0,347800,0.0,1.0
2003-08-01,12.99,13.03,12.85,13.0,185600,12.99,13.03,12.85,13.0,185600,0.0,1.0
2003-08-04,12.58,12.99,12.26,12.84,396600,12.58,12.99,12.26,12.84,396600,0.0,1.0
2003-08-05,12.53,12.91,12.5,12.9,316600,12.53,12.91,12.5,12.9,316600,0.0,1.0
2003-08-06,12.04,12.55,11.76,12.25,540200,12.04,12.55,11.76,12.25,540200,0.0,1.0
2003-08-07,11.53,12.02,11.51,11.8,463900,11.53,12.02,11.51,11.8,463900,0.0,1.0
2003-08-08,11.77,11.99,11.5,11.56,249000,11.77,11.99,11.5,11.56,249000,0.0,1.0
2003-08-11,12.338,12.41,11.6,11.67,274700,12.338,12.41,11.6,11.67,274700,0.0,1.0
2003-08-12,12.447,12.45,12.22,12.4,169200,12.447,12.45,12.22,12.4,169200,0.0,1.0
2003-08-13,12.4,12.56,12.23,12.35,171600,12.4,12.56,12.23,12.35,171600,0.0,1.0
2003-08-14,12.21,12.54,12.11,12.54,362900,12.21,12.54,12.11,12.54,362900,0.0,1.0
2003-08-15,12.85,13.08,12.65,13.0,957600,12.85,13.08,12.65,13.0,957600,0.0,1.0
2003-08-18,13.37,14.0,12.77,13.94,2512200,13.37,14.0,12.77,13.94,2512200,0.0,1.0
2003-08-19,12.96,13.38,12.87,13.1,723700,12.96,13.38,12.87,13.1,723700,0.0,1.0
2003-08-20,12.78,12.9,12.52,12.66,780700,12.78,12.9,12.52,12.66,780700,0.0,1.0
2003-08-21,13.14,13.26,12.85,13.15,655000,13.14,13.26,12.85,13.15,655000,0.0,1.0
2003-08-22,12.98,13.39,12.85,13.38,397000,12.98,13.39,12.85,13.38,397000,0.0,1.0
2003-08-25,12.82,13.09,12.77,12.97,186000,12.82,13.09,12.77,12.97,186000,0.0,1.0
2003-08-26,12.79,12.95,12.7,12.95,252000,12.79,12.95,12.7,12.95,252000,0.0,1.0
2003-08-27,12.84,12.91,12.65,12.67,146500,12.84,12.91,12.65,12.67,146500,0.0,1.0
2003-08-28,12.92,13.02,12.73,12.94,212400,12.92,13.02,12.73,12.94,212400,0.0,1.0
2003-08-29,12.88,13.211,12.75,13.14,196000,12.88,13.211,12.75,13.14,196000,0.0,1.0
2003-09-02,13.41,13.43,12.83,12.89,582600,13.41,13.43,12.83,12.89,582600,0.0,1.0
2003-09-03,13.8,13.8,13.41,13.46,626000,13.8,13.8,13.41,13.46,626000,0.0,1.0
2003-09-04,13.45,13.9,13.31,13.86,281600,13.45,13.9,13.31,13.86,281600,0.0,1.0
2003-09-05,13.54,13.68,13.2,13.22,282800,13.54,13.68,13.2,13.22,282800,0.0,1.0
2003-09-08,13.28,13.73,13.28,13.61,322500,13.28,13.73,13.28,13.61,322500,0.0,1.0
2003-09-09,13.35,13.5,13.3,13.35,240400,13.35,13.5,13.3,13.35,240400,0.0,1.0
2003-09-10,12.97,13.4,12.92,13.31,313200,12.97,13.4,12.92,13.31,313200,0.0,1.0
2003-09-11,12.78,13.0,12.52,12.94,382500,12.78,13.0,12.52,12.94,382500,0.0,1.0
2003-09-12,12.86,12.86,12.5,12.84,219600,12.86,12.86,12.5,12.84,219600,0.0,1.0
2003-09-15,12.811,13.18,12.61,12.67,305600,12.811,13.18,12.61,12.67,305600,0.0,1.0
2003-09-16,12.98,13.01,12.73,12.86,144500,12.98,13.01,12.73,12.86,144500,0.0,1.0
2003-09-17,12.93,13.18,12.86,13.1,404100,12.93,13.18,12.86,13.1,404100,0.0,1.0
2003-09-18,13.24,13.37,12.75,12.81,346100,13.24,13.37,12.75,12.81,346100,0.0,1.0
2003-09-19,13.27,13.64,13.15,13.16,386000,13.27,13.64,13.15,13.16,386000,0.0,1.0
2003-09-22,13.16,13.48,12.81,12.87,521500,13.16,13.48,12.81,12.87,521500,0.0,1.0
2003-09-23,13.58,13.74,13.17,13.23,415900,13.58,13.74,13.17,13.23,415900,0.0,1.0
2003-09-24,14.59,15.08,13.75,13.98,2518800,14.59,15.08,13.75,13.98,2518800,0.0,1.0
2003-09-25,13.92,14.55,13.9,14.41,823700,13.92,14.55,13.9,14.41,823700,0.0,1.0
2003-09-26,13.45,14.25,13.37,14.16,414400,13.45,14.25,13.37,14.16,414400,0.0,1.0
2003-09-29,13.53,13.67,13.28,13.52,307200,13.53,13.67,13.28,13.52,307200,0.0,1.0
2003-09-30,13.15,13.94,13.11,13.31,381300,13.15,13.94,13.11,13.31,381300,0.0,1.0
2003-10-01,13.84,13.91,13.05,13.61,362200,13.84,13.91,13.05,13.61,362200,0.0,1.0
2003-10-02,14.21,14.35,13.63,13.63,589500,14.21,14.35,13.63,13.63,589500,0.0,1.0
2003-10-03,14.2,14.47,14.12,14.37,315900,14.2,14.47,14.12,14.37,315900,0.0,1.0
2003-10-06,14.62,14.9,14.13,14.2,496900,14.62,14.9,14.13,14.2,496900,0.0,1.0
2003-10-07,14.83,15.42,14.42,14.43,1399700,14.83,15.42,14.42,14.43,1399700,0.0,1.0
2003-10-08,14.63,15.1,14.46,14.5,598100,14.63,15.1,14.46,14.5,598100,0.0,1.0
2003-10-09,14.86,15.3,14.54,14.89,574400,14.86,15.3,14.54,14.89,574400,0.0,1.0
2003-10-10,14.878,15.39,14.59,14.7,591700,14.878,15.39,14.59,14.7,591700,0.0,1.0
2003-10-13,14.4,15.0,14.14,14.64,406900,14.4,15.0,14.14,14.64,406900,0.0,1.0
2003-10-14,14.25,14.55,13.95,14.05,472400,14.25,14.55,13.95,14.05,472400,0.0,1.0
2003-10-15,14.2,14.34,13.93,14.17,585500,14.2,14.34,13.93,14.17,585500,0.0,1.0
2003-10-16,14.416,14.5,14.16,14.25,217900,14.416,14.5,14.16,14.25,217900,0.0,1.0
2003-10-17,14.16,14.9,14.05,14.86,375800,14.16,14.9,14.05,14.86,375800,0.0,1.0
2003-10-20,14.15,14.32,13.94,14.1,212000,14.15,14.32,13.94,14.1,212000,0.0,1.0
2003-10-21,13.87,14.0,13.67,13.98,411700,13.87,14.0,13.67,13.98,411700,0.0,1.0
2003-10-22,13.89,13.95,13.68,13.73,332500,13.89,13.95,13.68,13.73,332500,0.0,1.0
2003-10-23,13.3,13.65,13.18,13.51,416300,13.3,13.65,13.18,13.51,416300,0.0,1.0
2003-10-24,13.25,13.35,13.055,13.1,227600,13.25,13.35,13.055,13.1,227600,0.0,1.0
2003-10-27,13.36,13.67,13.35,13.57,224500,13.36,13.67,13.35,13.57,224500,0.0,1.0
2003-10-28,13.4,13.54,13.26,13.54,222600,13.4,13.54,13.26,13.54,222600,0.0,1.0
2003-10-29,13.4,13.75,13.2,13.65,384600,13.4,13.75,13.2,13.65,384600,0.0,1.0
2003-10-30,13.17,13.4,13.15,13.3,422900,13.17,13.4,13.15,13.3,422900,0.0,1.0
2003-10-31,12.95,13.12,12.8,13.06,562900,12.95,13.12,12.8,13.06,562900,0.0,1.0
2003-11-03,13.3,13.4,12.95,12.97,527800,13.3,13.4,12.95,12.97,527800,0.0,1.0
2003-11-04,13.104,13.61,13.0,13.57,402400,13.104,13.61,13.0,13.57,402400,0.0,1.0
2003-11-05,12.986,13.3,12.93,13.26,353500,12.986,13.3,12.93,13.26,353500,0.0,1.0
2003-11-06,13.006,13.08,12.9,12.92,246700,13.006,13.08,12.9,12.92,246700,0.0,1.0
2003-11-07,12.99,13.14,12.96,12.97,265000,12.99,13.14,12.96,12.97,265000,0.0,1.0
2003-11-10,12.73,13.02,12.55,12.9,508300,12.73,13.02,12.55,12.9,508300,0.0,1.0
2003-11-11,12.5,12.64,12.49,12.56,258300,12.5,12.64,12.49,12.56,258300,0.0,1.0
2003-11-12,12.7,12.77,12.55,12.55,169100,12.7,12.77,12.55,12.55,169100,0.0,1.0
2003-11-13,12.54,13.0,12.5,12.99,296200,12.54,13.0,12.5,12.99,296200,0.0,1.0
2003-11-14,12.67,13.06,12.5,12.76,502600,12.67,13.06,12.5,12.76,502600,0.0,1.0
2003-11-17,13.0,13.15,12.5,12.67,814300,13.0,13.15,12.5,12.67,814300,0.0,1.0
2003-11-18,12.5,13.31,12.46,13.19,482600,12.5,13.31,12.46,13.19,482600,0.0,1.0
2003-11-19,12.32,12.69,12.26,12.64,303800,12.32,12.69,12.26,12.64,303800,0.0,1.0
2003-11-20,12.26,12.46,12.25,12.39,270500,12.26,12.46,12.25,12.39,270500,0.0,1.0
2003-11-21,11.71,12.3,11.69,12.22,748600,11.71,12.3,11.69,12.22,748600,0.0,1.0
2003-11-24,11.9,11.9,11.73,11.78,275500,11.9,11.9,11.73,11.78,275500,0.0,1.0
2003-11-25,12.16,12.17,11.91,11.93,429300,12.16,12.17,11.91,11.93,429300,0.0,1.0
2003-11-26,11.93,12.28,11.87,12.2,293700,11.93,12.28,11.87,12.2,293700,0.0,1.0
2003-11-28,11.85,12.04,11.82,11.96,167200,11.85,12.04,11.82,11.96,167200,0.0,1.0
2003-12-01,11.93,12.18,11.7,11.98,543700,11.93,12.18,11.7,11.98,543700,0.0,1.0
2003-12-02,11.8,12.11,11.7,11.72,553600,11.8,12.11,11.7,11.72,553600,0.0,1.0
2003-12-03,11.63,12.0,11.63,11.83,388300,11.63,12.0,11.63,11.83,388300,0.0,1.0
2003-12-04,11.57,12.0,11.5,12.0,306800,11.57,12.0,11.5,12.0,306800,0.0,1.0
2003-12-05,11.5,11.71,11.36,11.4,215100,11.5,11.71,11.36,11.4,215100,0.0,1.0
2003-12-08,11.29,11.72,11.23,11.71,296100,11.29,11.72,11.23,11.71,296100,0.0,1.0
2003-12-09,10.91,11.36,10.88,11.26,454100,10.91,11.36,10.88,11.26,454100,0.0,1.0
2003-12-10,10.72,10.85,10.55,10.75,463700,10.72,10.85,10.55,10.75,463700,0.0,1.0
2003-12-11,11.21,11.35,10.61,10.69,458100,11.21,11.35,10.61,10.69,458100,0.0,1.0
2003-12-12,11.19,11.43,11.14,11.41,222000,11.19,11.43,11.14,11.41,222000,0.0,1.0
2003-12-15,10.86,11.54,10.85,11.26,259900,10.86,11.54,10.85,11.26,259900,0.0,1.0
2003-12-16,10.99,11.05,10.82,10.83,416100,10.99,11.05,10.82,10.83,416100,0.0,1.0
2003-12-17,10.97,11.088,10.87,10.92,192100,10.97,11.088,10.87,10.92,192100,0.0,1.0
2003-12-18,11.522,11.67,11.0,11.1,630200,11.522,11.67,11.0,11.1,630200,0.0,1.0
2003-12-19,11.25,11.58,11.15,11.43,241200,11.25,11.58,11.15,11.43,241200,0.0,1.0
2003-12-22,11.43,11.65,11.28,11.58,266800,11.43,11.65,11.28,11.58,266800,0.0,1.0
2003-12-23,11.4,11.68,11.35,11.5,270900,11.4,11.68,11.35,11.5,270900,0.0,1.0
2003-12-24,11.36,11.53,11.17,11.25,120600,11.36,11.53,11.17,11.25,120600,0.0,1.0
2003-12-26,11.28,11.7,11.28,11.63,123000,11.28,11.7,11.28,11.63,123000,0.0,1.0
2003-12-29,11.6,11.71,11.3,11.46,325900,11.6,11.71,11.3,11.46,325900,0.0,1.0
2003-12-30,11.97,12.0,11.4,11.43,490800,11.97,12.0,11.4,11.43,490800,0.0,1.0
2003-12-31,11.83,12.11,11.75,11.84,301700,11.83,12.11,11.75,11.84,301700,0.0,1.0
2004-01-02,12.0,12.15,11.85,11.95,236200,12.0,12.15,11.85,11.95,236200,0.0,1.0
2004-01-05,12.35,12.43,12.1,12.24,389800,12.35,12.43,12.1,12.24,389800,0.0,1.0
2004-01-06,12.39,12.55,12.11,12.28,404100,12.39,12.55,12.11,12.28,404100,0.0,1.0
2004-01-07,12.37,12.48,12.14,12.46,334000,12.37,12.48,12.14,12.46,334000,0.0,1.0
2004-01-08,12.24,12.46,12.19,12.45,334300,12.24,12.46,12.19,12.45,334300,0.0,1.0
2004-01-09,12.04,12.28,12.0,12.0,391800,12.04,12.28,12.0,12.0,391800,0.0,1.0
2004-01-12,11.87,12.11,11.8,12.11,363900,11.87,12.11,11.8,12.11,363900,0.0,1.0
2004-01-13,11.84,11.98,11.61,11.93,431300,11.84,11.98,11.61,11.93,431300,0.0,1.0
2004-01-14,11.76,11.88,11.68,11.77,305700,11.76,11.88,11.68,11.77,305700,0.0,1.0
2004-01-15,12.242,12.38,11.64,11.64,832200,12.242,12.38,11.64,11.64,832200,0.0,1.0
2004-01-16,12.53,12.55,12.3,12.35,503800,12.53,12.55,12.3,12.35,503800,0.0,1.0
2004-01-20,13.2,13.49,12.65,12.99,1108100,13.2,13.49,12.65,12.99,1108100,0.0,1.0
2004-01-21,12.66,13.5,12.34,13.43,972700,12.66,13.5,12.34,13.43,972700,0.0,1.0
2004-01-22,12.468,12.859,12.46,12.83,356100,12.468,12.859,12.46,12.83,356100,0.0,1.0
2004-01-23,12.2,12.31,12.06,12.3,401300,12.2,12.31,12.06,12.3,401300,0.0,1.0
2004-01-26,12.16,12.34,12.03,12.16,313000,12.16,12.34,12.03,12.16,313000,0.0,1.0
2004-01-27,12.0,12.229,11.97,12.2,292000,12.0,12.229,11.97,12.2,292000,0.0,1.0
2004-01-28,11.43,12.04,11.4,12.0,703800,11.43,12.04,11.4,12.0,703800,0.0,1.0
2004-01-29,11.57,11.76,11.3,11.56,455000,11.57,11.76,11.3,11.56,455000,0.0,1.0
2004-01-30,11.38,11.54,11.1517,11.48,531700,11.38,11.54,11.1517,11.48,531700,0.0,1.0
2004-02-02,11.68,11.71,11.34,11.49,605100,11.68,11.71,11.34,11.49,605100,0.0,1.0
2004-02-03,11.88,12.01,11.61,11.98,410000,11.88,12.01,11.61,11.98,410000,0.0,1.0
2004-02-04,11.37,12.05,11.31,12.03,356800,11.37,12.05,11.31,12.03,356800,0.0,1.0
2004-02-05,11.35,11.74,11.21,11.64,321200,11.35,11.74,11.21,11.64,321200,0.0,1.0
2004-02-06,11.49,11.58,11.32,11.54,220000,11.49,11.58,11.32,11.54,220000,0.0,1.0
2004-02-09,11.5,11.51,11.4,11.51,220400,11.5,11.51,11.4,11.51,220400,0.0,1.0
2004-02-10,11.644,11.65,11.47,11.51,236000,11.644,11.65,11.47,11.51,236000,0.0,1.0
2004-02-11,11.82,11.87,11.61,11.66,209900,11.82,11.87,11.61,11.66,209900,0.0,1.0
2004-02-12,11.71,12.0,11.67,11.9,225800,11.71,12.0,11.67,11.9,225800,0.0,1.0
2004-02-13,11.62,11.93,11.46,11.72,354000,11.62,11.93,11.46,11.72,354000,0.0,1.0
2004-02-17,11.54,11.8,11.47,11.55,403000,11.54,11.8,11.47,11.55,403000,0.0,1.0
2004-02-18,11.28,11.55,11.15,11.3,550600,11.28,11.55,11.15,11.3,550600,0.0,1.0
2004-02-19,11.01,11.33,11.0,11.27,401000,11.01,11.33,11.0,11.27,401000,0.0,1.0
2004-02-20,10.46,11.21,10.1,11.19,1065000,10.46,11.21,10.1,11.19,1065000,0.0,1.0
2004-02-23,10.17,10.8,10.1,10.55,683500,10.17,10.8,10.1,10.55,683500,0.0,1.0
2004-02-24,10.3,10.47,10.17,10.35,509500,10.3,10.47,10.17,10.35,509500,0.0,1.0
2004-02-25,10.58,10.69,10.36,10.55,359400,10.58,10.69,10.36,10.55,359400,0.0,1.0
2004-02-26,10.656,10.79,10.56,10.69,305200,10.656,10.79,10.56,10.69,305200,0.0,1.0
2004-02-27,10.51,10.704,10.43,10.65,223100,10.51,10.704,10.43,10.65,223100,0.0,1.0
2004-03-01,10.29,10.66,10.2,10.55,754000,10.29,10.66,10.2,10.55,754000,0.0,1.0
2004-03-02,10.096,10.27,10.02,10.2,658700,10.096,10.27,10.02,10.2,658700,0.0,1.0
2004-03-03,10.09,10.25,10.05,10.24,306600,10.09,10.25,10.05,10.24,306600,0.0,1.0
2004-03-04,10.41,10.43,10.05,10.13,527300,10.41,10.43,10.05,10.13,527300,0.0,1.0
2004-03-05,10.44,10.7,10.33,10.59,352600,10.44,10.7,10.33,10.59,352600,0.0,1.0
2004-03-08,10.3,10.74,10.27,10.68,305700,10.3,10.74,10.27,10.68,305700,0.0,1.0
2004-03-09,10.09,10.47,10.07,10.32,302300,10.09,10.47,10.07,10.32,302300,0.0,1.0
2004-03-10,9.78,10.24,9.72,10.24,681800,9.78,10.24,9.72,10.24,681800,0.0,1.0
2004-03-11,9.48,9.74,9.41,9.56,467900,9.48,9.74,9.41,9.56,467900,0.0,1.0
2004-03-12,9.69,9.77,9.36,9.55,356800,9.69,9.77,9.36,9.55,356800,0.0,1.0
2004-03-15,9.25,9.98,9.2,9.8,586600,9.25,9.98,9.2,9.8,586600,0.0,1.0
2004-03-16,9.33,9.4,9.2,9.29,265500,9.33,9.4,9.2,9.29,265500,0.0,1.0
2004-03-17,9.53,9.65,9.29,9.65,280500,9.53,9.65,9.29,9.65,280500,0.0,1.0
2004-03-18,9.6,9.64,9.38,9.55,285100,9.6,9.64,9.38,9.55,285100,0.0,1.0
2004-03-19,9.37,9.54,9.37,9.45,238100,9.37,9.54,9.37,9.45,238100,0.0,1.0
2004-03-22,9.08,9.45,9.06,9.3,316200,9.08,9.45,9.06,9.3,316200,0.0,1.0
2004-03-23,9.13,9.31,9.05,9.25,274500,9.13,9.31,9.05,9.25,274500,0.0,1.0
2004-03-24,9.4,9.43,8.99,9.37,534900,9.4,9.43,8.99,9.37,534900,0.0,1.0
2004-03-25,9.54,9.7,9.45,9.52,443000,9.54,9.7,9.45,9.52,443000,0.0,1.0
2004-03-26,9.62,9.72,9.55,9.65,180500,9.62,9.72,9.55,9.65,180500,0.0,1.0
2004-03-29,9.87,9.93,9.63,9.7,353400,9.87,9.93,9.63,9.7,353400,0.0,1.0
2004-03-30,9.85,9.89,9.74,9.88,223100,9.85,9.89,9.74,9.88,223100,0.0,1.0
2004-03-31,9.67,10.22,9.61,10.05,280000,9.67,10.22,9.61,10.05,280000,0.0,1.0
2004-04-01,9.76,9.79,9.57,9.68,374900,9.76,9.79,9.57,9.68,374900,0.0,1.0
2004-04-02,9.65,10.01,9.62,9.95,746000,9.65,10.01,9.62,9.95,746000,0.0,1.0
2004-04-05,9.76,9.91,9.63,9.65,336400,9.76,9.91,9.63,9.65,336400,0.0,1.0
2004-04-06,9.55,9.78,9.53,9.7,394900,9.55,9.78,9.53,9.7,394900,0.0,1.0
2004-04-07,9.52,9.64,9.43,9.54,337700,9.52,9.64,9.43,9.54,337700,0.0,1.0
2004-04-08,10.2,10.25,9.53,9.62,1393900,10.2,10.25,9.53,9.62,1393900,0.0,1.0
2004-04-12,10.98,11.27,10.2,10.3,2612100,10.98,11.27,10.2,10.3,2612100,0.0,1.0
2004-04-13,10.58,11.35,10.55,11.3,981700,10.58,11.35,10.55,11.3,981700,0.0,1.0
2004-04-14,10.56,10.8,10.35,10.4,382800,10.56,10.8,10.35,10.4,382800,0.0,1.0
2004-04-15,10.39,10.75,10.25,10.39,455100,10.39,10.75,10.25,10.39,455100,0.0,1.0
2004-04-16,11.22,11.51,10.4,10.42,2474400,11.22,11.51,10.4,10.42,2474400,0.0,1.0
2004-04-19,11.39,12.05,11.05,11.1,3464700,11.39,12.05,11.05,11.1,3464700,0.0,1.0
2004-04-20,11.2,11.9,11.07,11.56,2705200,11.2,11.9,11.07,11.56,2705200,0.0,1.0
2004-04-21,11.44,11.7,11.2,11.29,1010300,11.44,11.7,11.2,11.29,1010300,0.0,1.0
2004-04-22,11.22,11.401,11.1,11.17,443300,11.22,11.401,11.1,11.17,443300,0.0,1.0
2004-04-23,11.46,11.6,11.26,11.36,792800,11.46,11.6,11.26,11.36,792800,0.0,1.0
2004-04-26,11.63,11.86,11.5,11.6,938500,11.63,11.86,11.5,11.6,938500,0.0,1.0
2004-04-27,11.35,11.85,11.26,11.6,928800,11.35,11.85,11.26,11.6,928800,0.0,1.0
2004-04-28,10.69,11.37,10.68,11.37,682000,10.69,11.37,10.68,11.37,682000,0.0,1.0
2004-04-29,10.4,10.99,10.34,10.88,847500,10.4,10.99,10.34,10.88,847500,0.0,1.0
2004-04-30,10.37,10.57,10.26,10.41,630000,10.37,10.57,10.26,10.41,630000,0.0,1.0
2004-05-03,10.57,10.93,10.49,10.56,786300,10.57,10.93,10.49,10.56,786300,0.0,1.0
2004-05-04,10.72,10.9,10.47,10.7,510500,10.72,10.9,10.47,10.7,510500,0.0,1.0
2004-05-05,10.52,10.89,10.52,10.89,313500,10.52,10.89,10.52,10.89,313500,0.0,1.0
2004-05-06,10.3,10.7,10.14,10.69,602400,10.3,10.7,10.14,10.69,602400,0.0,1.0
2004-05-07,9.81,9.93,9.41,9.5,1357200,9.81,9.93,9.41,9.5,1357200,0.0,1.0
2004-05-10,9.16,9.66,9.05,9.45,1003100,9.16,9.66,9.05,9.45,1003100,0.0,1.0
2004-05-11,9.38,9.53,9.25,9.34,858000,9.38,9.53,9.25,9.34,858000,0.0,1.0
2004-05-12,9.35,9.74,9.07,9.7,662700,9.35,9.74,9.07,9.7,662700,0.0,1.0
2004-05-13,9.21,9.4,9.16,9.3,294800,9.21,9.4,9.16,9.3,294800,0.0,1.0
2004-05-14,9.09,9.41,9.07,9.1,365900,9.09,9.41,9.07,9.1,365900,0.0,1.0
2004-05-17,8.97,9.21,8.75,9.07,702400,8.97,9.21,8.75,9.07,702400,0.0,1.0
2004-05-18,8.95,9.14,8.91,9.08,322200,8.95,9.14,8.91,9.08,322200,0.0,1.0
2004-05-19,9.1,9.41,9.06,9.25,549500,9.1,9.41,9.06,9.25,549500,0.0,1.0
2004-05-20,9.05,9.39,8.95,9.36,374200,9.05,9.39,8.95,9.36,374200,0.0,1.0
2004-05-21,9.08,9.34,8.96,9.34,207200,9.08,9.34,8.96,9.34,207200,0.0,1.0
2004-05-24,9.36,9.43,9.15,9.15,474000,9.36,9.43,9.15,9.15,474000,0.0,1.0
2004-05-25,9.41,9.6,9.179,9.5,531900,9.41,9.6,9.179,9.5,531900,0.0,1.0
2004-05-26,9.3,9.71,9.25,9.58,409100,9.3,9.71,9.25,9.58,409100,0.0,1.0
2004-05-27,9.35,9.58,9.26,9.53,412400,9.35,9.58,9.26,9.53,412400,0.0,1.0
2004-05-28,9.32,9.43,9.24,9.31,259500,9.32,9.43,9.24,9.31,259500,0.0,1.0
2004-06-01,10.2,10.24,9.3,9.32,1804900,10.2,10.24,9.3,9.32,1804900,0.0,1.0
2004-06-02,9.76,10.38,9.71,10.11,797200,9.76,10.38,9.71,10.11,797200,0.0,1.0
2004-06-03,9.52,9.8,9.51,9.69,657400,9.52,9.8,9.51,9.69,657400,0.0,1.0
2004-06-04,9.4,9.7,9.35,9.69,994100,9.4,9.7,9.35,9.69,994100,0.0,1.0
2004-06-07,9.48,9.54,9.34,9.46,803000,9.48,9.54,9.34,9.46,803000,0.0,1.0
2004-06-08,9.15,9.48,9.12,9.35,849600,9.15,9.48,9.12,9.35,849600,0.0,1.0
2004-06-09,9.0,9.26,9.0,9.14,585300,9.0,9.26,9.0,9.14,585300,0.0,1.0
2004-06-10,9.51,9.63,9.02,9.21,1377900,9.51,9.63,9.02,9.21,1377900,0.0,1.0
2004-06-14,9.25,9.46,9.21,9.4,439900,9.25,9.46,9.21,9.4,439900,0.0,1.0
2004-06-15,9.37,9.57,9.23,9.39,423900,9.37,9.57,9.23,9.39,423900,0.0,1.0
2004-06-16,9.25,9.44,9.19,9.44,376000,9.25,9.44,9.19,9.44,376000,0.0,1.0
2004-06-17,9.16,9.3,9.11,9.28,262500,9.16,9.3,9.11,9.28,262500,0.0,1.0
2004-06-18,9.18,9.31,9.15,9.25,201200,9.18,9.31,9.15,9.25,201200,0.0,1.0
2004-06-21,9.05,9.25,9.05,9.15,299500,9.05,9.25,9.05,9.15,299500,0.0,1.0
2004-06-22,9.25,9.33,8.9,8.92,555400,9.25,9.33,8.9,8.92,555400,0.0,1.0
2004-06-23,9.18,9.3,9.05,9.05,341900,9.18,9.3,9.05,9.05,341900,0.0,1.0
2004-06-24,9.19,9.4,9.18,9.37,342600,9.19,9.4,9.18,9.37,342600,0.0,1.0
2004-06-25,9.14,9.3,9.12,9.22,194300,9.14,9.3,9.12,9.22,194300,0.0,1.0
2004-06-28,9.05,9.29,9.05,9.25,319500,9.05,9.29,9.05,9.25,319500,0.0,1.0
2004-06-29,9.1,9.27,9.03,9.25,303900,9.1,9.27,9.03,9.25,303900,0.0,1.0
2004-06-30,9.17,9.29,9.06,9.18,337600,9.17,9.29,9.06,9.18,337600,0.0,1.0
2004-07-01,9.11,9.37,9.06,9.06,391900,9.11,9.37,9.06,9.06,391900,0.0,1.0
2004-07-02,9.33,9.4,9.13,9.37,475200,9.33,9.4,9.13,9.37,475200,0.0,1.0
2004-07-06,8.99,9.26,8.92,9.16,749800,8.99,9.26,8.92,9.16,749800,0.0,1.0
2004-07-07,8.93,9.12,8.85,8.98,582200,8.93,9.12,8.85,8.98,582200,0.0,1.0
2004-07-08,8.93,9.5,8.86,9.35,1231300,8.93,9.5,8.86,9.35,1231300,0.0,1.0
2004-07-09,7.26,8.83,7.21,8.799,4100700,7.26,8.83,7.21,8.799,4100700,0.0,1.0
2004-07-12,6.8,7.08,6.44,6.95,1822200,6.8,7.08,6.44,6.95,1822200,0.0,1.0
2004-07-13,7.03,7.2,6.81,6.99,981100,7.03,7.2,6.81,6.99,981100,0.0,1.0
2004-07-14,7.05,7.18,6.93,7.12,837000,7.05,7.18,6.93,7.12,837000,0.0,1.0
2004-07-15,6.9,7.15,6.86,7.0,574600,6.9,7.15,6.86,7.0,574600,0.0,1.0
2004-07-16,6.8,7.0,6.74,7.0,456100,6.8,7.0,6.74,7.0,456100,0.0,1.0
2004-07-19,6.57,6.89,6.47,6.69,532500,6.57,6.89,6.47,6.69,532500,0.0,1.0
2004-07-20,6.76,6.8,6.44,6.59,608300,6.76,6.8,6.44,6.59,608300,0.0,1.0
2004-07-21,6.51,6.83,6.47,6.7,385600,6.51,6.83,6.47,6.7,385600,0.0,1.0
2004-07-22,6.27,6.57,6.24,6.54,549600,6.27,6.57,6.24,6.54,549600,0.0,1.0
2004-07-23,6.12,6.27,5.92,6.16,764500,6.12,6.27,5.92,6.16,764500,0.0,1.0
2004-07-26,6.321,6.44,6.07,6.07,708900,6.321,6.44,6.07,6.07,708900,0.0,1.0
2004-07-27,6.54,6.58,6.33,6.44,689400,6.54,6.58,6.33,6.44,689400,0.0,1.0
2004-07-28,6.8,6.89,6.43,6.56,797400,6.8,6.89,6.43,6.56,797400,0.0,1.0
2004-07-29,6.83,7.18,6.8,6.98,987000,6.83,7.18,6.8,6.98,987000,0.0,1.0
2004-07-30,7.07,7.23,6.75,6.76,759600,7.07,7.23,6.75,6.76,759600,0.0,1.0
2004-08-02,7.07,7.07,7.07,7.07,530100,7.07,7.07,7.07,7.07,530100,0.0,1.0
2004-08-03,6.76,6.95,6.73,6.95,303600,6.76,6.95,6.73,6.95,303600,0.0,1.0
2004-08-04,6.51,6.73,6.5,6.65,388600,6.51,6.73,6.5,6.65,388600,0.0,1.0
2004-08-05,6.82,6.85,6.46,6.58,491900,6.82,6.85,6.46,6.58,491900,0.0,1.0
2004-08-06,6.459,6.86,6.45,6.77,794400,6.459,6.86,6.45,6.77,794400,0.0,1.0
2004-08-09,6.09,6.56,6.03,6.45,772500,6.09,6.56,6.03,6.45,772500,0.0,1.0
2004-08-10,6.05,6.3,6.05,6.149,450500,6.05,6.3,6.05,6.149,450500,0.0,1.0
2004-08-11,5.97,6.11,5.72,6.09,596500,5.97,6.11,5.72,6.09,596500,0.0,1.0
2004-08-12,5.71,5.9,5.7,5.82,477000,5.71,5.9,5.7,5.82,477000,0.0,1.0
2004-08-13,6.04,6.14,5.7,5.87,951700,6.04,6.14,5.7,5.87,951700,0.0,1.0
2004-08-16,5.89,6.16,5.76,6.13,849000,5.89,6.16,5.76,6.13,849000,0.0,1.0
2004-08-17,5.86,6.06,5.84,6.06,401500,5.86,6.06,5.84,6.06,401500,0.0,1.0
2004-08-18,5.9,6.11,5.75,5.86,549300,5.9,6.11,5.75,5.86,549300,0.0,1.0
2004-08-19,5.83,6.1,5.76,6.02,1018300,5.83,6.1,5.76,6.02,1018300,0.0,1.0
2004-08-20,6.08,6.17,5.8,5.83,667200,6.08,6.17,5.8,5.83,667200,0.0,1.0
2004-08-23,6.0,6.24,5.95,6.2,624100,6.0,6.24,5.95,6.2,624100,0.0,1.0
2004-08-24,5.91,6.25,5.88,6.25,418600,5.91,6.25,5.88,6.25,418600,0.0,1.0
2004-08-25,6.05,6.05,5.88,5.89,302800,6.05,6.05,5.88,5.89,302800,0.0,1.0
2004-08-26,5.82,6.13,5.78,5.86,964200,5.82,6.13,5.78,5.86,964200,0.0,1.0
2004-08-27,5.86,5.95,5.828,5.89,261700,5.86,5.95,5.828,5.89,261700,0.0,1.0
2004-08-30,6.51,6.86,6.0,6.14,3446700,6.51,6.86,6.0,6.14,3446700,0.0,1.0
2004-08-31,6.46,6.9,6.38,6.52,2456200,6.46,6.9,6.38,6.52,2456200,0.0,1.0
2004-09-01,6.47,6.6,6.3,6.39,706900,6.47,6.6,6.3,6.39,706900,0.0,1.0
2004-09-02,6.7,6.76,6.47,6.57,532600,6.7,6.76,6.47,6.57,532600,0.0,1.0
2004-09-03,6.51,6.79,6.49,6.79,329500,6.51,6.79,6.49,6.79,329500,0.0,1.0
2004-09-07,6.41,6.68,6.4,6.56,413500,6.41,6.68,6.4,6.56,413500,0.0,1.0
2004-09-08,6.33,6.68,6.22,6.67,502000,6.33,6.68,6.22,6.67,502000,0.0,1.0
2004-09-09,6.45,6.53,6.27,6.3,362400,6.45,6.53,6.27,6.3,362400,0.0,1.0
2004-09-10,6.38,6.62,6.28,6.54,509000,6.38,6.62,6.28,6.54,509000,0.0,1.0
2004-09-13,6.52,6.71,6.38,6.65,457300,6.52,6.71,6.38,6.65,457300,0.0,1.0
2004-09-14,6.51,6.64,6.41,6.6,189400,6.51,6.64,6.41,6.6,189400,0.0,1.0
2004-09-15,6.33,6.51,6.31,6.44,242700,6.33,6.51,6.31,6.44,242700,0.0,1.0
2004-09-16,6.31,6.55,6.3,6.52,267500,6.31,6.55,6.3,6.52,267500,0.0,1.0
2004-09-17,6.29,6.41,6.25,6.34,295000,6.29,6.41,6.25,6.34,295000,0.0,1.0
2004-09-20,6.25,6.36,6.22,6.22,234000,6.25,6.36,6.22,6.22,234000,0.0,1.0
2004-09-21,6.41,6.46,5.9,6.11,479400,6.41,6.46,5.9,6.11,479400,0.0,1.0
2004-09-22,6.31,6.55,6.3,6.45,442500,6.31,6.55,6.3,6.45,442500,0.0,1.0
2004-09-23,6.4,6.42,6.29,6.39,325900,6.4,6.42,6.29,6.39,325900,0.0,1.0
2004-09-24,6.27,6.41,6.212,6.4,417900,6.27,6.41,6.212,6.4,417900,0.0,1.0
2004-09-27,6.22,6.39,6.15,6.39,366700,6.22,6.39,6.15,6.39,366700,0.0,1.0
2004-09-28,7.9,7.99,6.23,6.26,6212600,7.9,7.99,6.23,6.26,6212600,0.0,1.0
2004-09-29,7.4,8.29,7.3,8.12,4095000,7.4,8.29,7.3,8.12,4095000,0.0,1.0
2004-09-30,7.42,7.65,7.14,7.29,1538900,7.42,7.65,7.14,7.29,1538900,0.0,1.0
2004-10-01,7.28,7.64,7.2,7.59,668400,7.28,7.64,7.2,7.59,668400,0.0,1.0
2004-10-04,7.76,7.95,7.31,7.41,1556600,7.76,7.95,7.31,7.41,1556600,0.0,1.0
2004-10-05,7.9,8.07,7.5,7.78,1896500,7.9,8.07,7.5,7.78,1896500,0.0,1.0
2004-10-06,8.049,8.05,7.8,7.9,833200,8.049,8.05,7.8,7.9,833200,0.0,1.0
2004-10-07,8.23,8.5,8.091,8.18,2422600,8.23,8.5,8.091,8.18,2422600,0.0,1.0
2004-10-08,7.79,8.39,7.73,8.23,1049100,7.79,8.39,7.73,8.23,1049100,0.0,1.0
2004-10-11,8.25,8.32,7.91,8.01,919800,8.25,8.32,7.91,8.01,919800,0.0,1.0
2004-10-12,8.05,8.45,7.96,8.44,944000,8.05,8.45,7.96,8.44,944000,0.0,1.0
2004-10-13,8.19,8.26,8.06,8.18,778200,8.19,8.26,8.06,8.18,778200,0.0,1.0
2004-10-14,8.16,8.59,8.06,8.22,1837500,8.16,8.59,8.06,8.22,1837500,0.0,1.0
2004-10-15,8.01,8.3,7.9,8.13,934700,8.01,8.3,7.9,8.13,934700,0.0,1.0
2004-10-18,8.06,8.12,7.81,7.94,504400,8.06,8.12,7.81,7.94,504400,0.0,1.0
2004-10-19,7.85,8.2,7.8,8.2,551500,7.85,8.2,7.8,8.2,551500,0.0,1.0
2004-10-20,7.99,8.04,7.85,7.85,363300,7.99,8.04,7.85,7.85,363300,0.0,1.0
2004-10-21,7.97,8.05,7.88,8.0,307500,7.97,8.05,7.88,8.0,307500,0.0,1.0
2004-10-22,7.95,8.24,7.93,7.98,614200,7.95,8.24,7.93,7.98,614200,0.0,1.0
2004-10-25,7.89,8.17,7.87,8.01,617900,7.89,8.17,7.87,8.01,617900,0.0,1.0
2004-10-26,7.95,8.17,7.85,7.85,422900,7.95,8.17,7.85,7.85,422900,0.0,1.0
2004-10-27,8.22,8.27,7.92,7.97,748200,8.22,8.27,7.92,7.97,748200,0.0,1.0
2004-10-28,8.07,8.3,8.05,8.215,492000,8.07,8.3,8.05,8.215,492000,0.0,1.0
2004-10-29,7.96,8.12,7.86,8.085,553400,7.96,8.12,7.86,8.085,553400,0.0,1.0
2004-11-01,8.06,8.06,7.85,8.02,367300,8.06,8.06,7.85,8.02,367300,0.0,1.0
2004-11-02,8.28,8.38,8.05,8.09,950900,8.28,8.38,8.05,8.09,950900,0.0,1.0
2004-11-03,7.21,8.14,6.95,8.13,2760000,7.21,8.14,6.95,8.13,2760000,0.0,1.0
2004-11-04,7.27,7.38,7.22,7.38,753200,7.27,7.38,7.22,7.38,753200,0.0,1.0
2004-11-05,7.22,7.45,7.09,7.36,473100,7.22,7.45,7.09,7.36,473100,0.0,1.0
2004-11-08,7.2,7.35,7.13,7.35,431300,7.2,7.35,7.13,7.35,431300,0.0,1.0
2004-11-09,7.13,7.21,7.05,7.205,378800,7.13,7.21,7.05,7.205,378800,0.0,1.0
2004-11-10,7.23,7.35,7.03,7.035,464400,7.23,7.35,7.03,7.035,464400,0.0,1.0
2004-11-11,7.16,7.24,7.01,7.18,443600,7.16,7.24,7.01,7.18,443600,0.0,1.0
2004-11-12,7.08,7.15,7.03,7.15,358800,7.08,7.15,7.03,7.15,358800,0.0,1.0
2004-11-15,7.1,7.12,6.96,7.005,426300,7.1,7.12,6.96,7.005,426300,0.0,1.0
2004-11-16,7.18,7.2,7.0,7.07,359200,7.18,7.2,7.0,7.07,359200,0.0,1.0
2004-11-17,7.13,7.34,6.96,6.97,344100,7.13,7.34,6.96,6.97,344100,0.0,1.0
2004-11-18,7.03,7.17,7.0,7.135,358100,7.03,7.17,7.0,7.135,358100,0.0,1.0
2004-11-19,6.85,7.03,6.82,7.02,427200,6.85,7.03,6.82,7.02,427200,0.0,1.0
2004-11-22,6.85,6.86,6.73,6.83,460300,6.85,6.86,6.73,6.83,460300,0.0,1.0
2004-11-23,6.69,6.84,6.65,6.805,414100,6.69,6.84,6.65,6.805,414100,0.0,1.0
2004-11-24,6.75,6.76,6.57,6.58,417400,6.75,6.76,6.57,6.58,417400,0.0,1.0
2004-11-26,6.66,6.72,6.56,6.685,137200,6.66,6.72,6.56,6.685,137200,0.0,1.0
2004-11-29,6.94,6.98,6.55,6.635,812000,6.94,6.98,6.55,6.635,812000,0.0,1.0
2004-11-30,6.72,6.9,6.7,6.865,472700,6.72,6.9,6.7,6.865,472700,0.0,1.0
2004-12-01,6.72,6.84,6.7,6.76,379100,6.72,6.84,6.7,6.76,379100,0.0,1.0
2004-12-02,6.6,6.75,6.57,6.64,385400,6.6,6.75,6.57,6.64,385400,0.0,1.0
2004-12-03,6.45,6.6,6.3404,6.52,627200,6.45,6.6,6.3404,6.52,627200,0.0,1.0
2004-12-06,6.31,6.45,6.31,6.405,384000,6.31,6.45,6.31,6.405,384000,0.0,1.0
2004-12-07,5.95,6.33,5.85,6.29,1160300,5.95,6.33,5.85,6.29,1160300,0.0,1.0
2004-12-08,5.94,6.1,5.85,6.0,663800,5.94,6.1,5.85,6.0,663800,0.0,1.0
2004-12-09,6.16,6.27,6.0,6.16,775800,6.16,6.27,6.0,6.16,775800,0.0,1.0
2004-12-10,6.01,6.19,6.0,6.14,476300,6.01,6.19,6.0,6.14,476300,0.0,1.0
2004-12-13,6.06,6.24,6.01,6.05,693500,6.06,6.24,6.01,6.05,693500,0.0,1.0
2004-12-14,6.3,6.44,6.1,6.23,1445600,6.3,6.44,6.1,6.23,1445600,0.0,1.0
2004-12-15,6.5,6.5,6.23,6.26,779400,6.5,6.5,6.23,6.26,779400,0.0,1.0
2004-12-16,6.3,6.54,6.3,6.53,458500,6.3,6.54,6.3,6.53,458500,0.0,1.0
2004-12-17,6.79,7.25,6.6,6.615,3243100,6.79,7.25,6.6,6.615,3243100,0.0,1.0
2004-12-20,6.81,7.13,6.75,6.91,942700,6.81,7.13,6.75,6.91,942700,0.0,1.0
2004-12-21,6.64,7.12,6.52,7.11,945600,6.64,7.12,6.52,7.11,945600,0.0,1.0
2004-12-22,6.55,6.73,6.5,6.73,440700,6.55,6.73,6.5,6.73,440700,0.0,1.0
2004-12-23,6.541,6.65,6.5,6.51,446200,6.541,6.65,6.5,6.51,446200,0.0,1.0
2004-12-27,6.76,6.84,6.55,6.575,560500,6.76,6.84,6.55,6.575,560500,0.0,1.0
2004-12-28,6.85,7.19,6.67,6.85,517500,6.85,7.19,6.67,6.85,517500,0.0,1.0
2004-12-29,6.9,6.95,6.67,6.88,678800,6.9,6.95,6.67,6.88,678800,0.0,1.0
2004-12-30,6.86,6.99,6.8,6.901,547800,6.86,6.99,6.8,6.901,547800,0.0,1.0
2004-12-31,6.78,6.95,6.76,6.76,340700,6.78,6.95,6.76,6.76,340700,0.0,1.0
2005-01-03,6.58,6.95,6.54,6.85,373600,6.58,6.95,6.54,6.85,373600,0.0,1.0
2005-01-04,6.26,6.77,6.22,6.77,581400,6.26,6.77,6.22,6.77,581400,0.0,1.0
2005-01-05,6.06,6.27,6.05,6.27,465300,6.06,6.27,6.05,6.27,465300,0.0,1.0
2005-01-06,6.089,6.16,6.05,6.12,321200,6.089,6.16,6.05,6.12,321200,0.0,1.0
2005-01-07,6.1,6.19,6.05,6.19,409400,6.1,6.19,6.05,6.19,409400,0.0,1.0
2005-01-10,6.31,6.36,6.19,6.3,935600,6.31,6.36,6.19,6.3,935600,0.0,1.0
2005-01-11,6.02,6.39,6.0,6.39,489100,6.02,6.39,6.0,6.39,489100,0.0,1.0
2005-01-12,6.36,6.38,6.02,6.16,558400,6.36,6.38,6.02,6.16,558400,0.0,1.0
2005-01-13,6.34,6.7,6.26,6.66,966400,6.34,6.7,6.26,6.66,966400,0.0,1.0
2005-01-14,6.27,6.44,6.2,6.27,281900,6.27,6.44,6.2,6.27,281900,0.0,1.0
2005-01-18,6.24,6.39,6.17,6.3,296700,6.24,6.39,6.17,6.3,296700,0.0,1.0
2005-01-19,6.21,6.35,6.18,6.26,423500,6.21,6.35,6.18,6.26,423500,0.0,1.0
2005-01-20,6.04,6.22,6.03,6.12,249500,6.04,6.22,6.03,6.12,249500,0.0,1.0
2005-01-21,6.01,6.14,6.0,6.081,267800,6.01,6.14,6.0,6.081,267800,0.0,1.0
2005-01-24,6.02,6.17,5.98,6.11,317600,6.02,6.17,5.98,6.11,317600,0.0,1.0
2005-01-25,6.09,6.14,6.01,6.11,371000,6.09,6.14,6.01,6.11,371000,0.0,1.0
2005-01-26,6.08,6.1,6.0,6.03,342200,6.08,6.1,6.0,6.03,342200,0.0,1.0
2005-01-27,6.16,6.24,6.02,6.02,450500,6.16,6.24,6.02,6.02,450500,0.0,1.0
2005-01-28,6.209,6.26,6.09,6.12,527800,6.209,6.26,6.09,6.12,527800,0.0,1.0
2005-01-31,6.18,6.3,6.13,6.255,471700,6.18,6.3,6.13,6.255,471700,0.0,1.0
2005-02-01,6.44,6.46,6.2,6.2,735900,6.44,6.46,6.2,6.2,735900,0.0,1.0
2005-02-02,6.47,6.6,6.35,6.425,727000,6.47,6.6,6.35,6.425,727000,0.0,1.0
2005-02-03,6.25,6.45,6.19,6.45,415200,6.25,6.45,6.19,6.45,415200,0.0,1.0
2005-02-04,6.3,6.38,6.17,6.17,287100,6.3,6.38,6.17,6.17,287100,0.0,1.0
2005-02-07,6.228,6.3,6.15,6.18,218700,6.228,6.3,6.15,6.18,218700,0.0,1.0
2005-02-08,6.09,6.3,6.07,6.17,470700,6.09,6.3,6.07,6.17,470700,0.0,1.0
2005-02-09,6.0,6.11,6.0,6.09,352500,6.0,6.11,6.0,6.09,352500,0.0,1.0
2005-02-10,6.16,6.22,6.0,6.105,461900,6.16,6.22,6.0,6.105,461900,0.0,1.0
2005-02-11,6.1,6.19,6.07,6.15,318800,6.1,6.19,6.07,6.15,318800,0.0,1.0
2005-02-14,6.02,6.15,6.01,6.04,404800,6.02,6.15,6.01,6.04,404800,0.0,1.0
2005-02-15,5.97,6.07,5.96,6.02,385800,5.97,6.07,5.96,6.02,385800,0.0,1.0
2005-02-16,6.17,6.24,5.99,6.01,732800,6.17,6.24,5.99,6.01,732800,0.0,1.0
2005-02-17,5.61,5.93,5.5,5.7,1806800,5.61,5.93,5.5,5.7,1806800,0.0,1.0
2005-02-18,5.32,5.61,5.29,5.585,906500,5.32,5.61,5.29,5.585,906500,0.0,1.0
2005-02-22,5.77,5.83,5.14,5.27,1363800,5.77,5.83,5.14,5.27,1363800,0.0,1.0
2005-02-23,5.63,5.73,5.55,5.655,811600,5.63,5.73,5.55,5.655,811600,0.0,1.0
2005-02-24,5.8,5.91,5.49,5.49,1058700,5.8,5.91,5.49,5.49,1058700,0.0,1.0
2005-02-25,6.01,6.04,5.75,5.75,733100,6.01,6.04,5.75,5.75,733100,0.0,1.0
2005-02-28,6.07,6.09,5.79,5.995,712200,6.07,6.09,5.79,5.995,712200,0.0,1.0
2005-03-01,6.2,6.34,5.88,5.98,1256600,6.2,6.34,5.88,5.98,1256600,0.0,1.0
2005-03-02,5.99,6.2,5.94,6.18,446800,5.99,6.2,5.94,6.18,446800,0.0,1.0
2005-03-03,5.8,5.95,5.67,5.795,850600,5.8,5.95,5.67,5.795,850600,0.0,1.0
2005-03-04,5.72,5.89,5.64,5.67,657800,5.72,5.89,5.64,5.67,657800,0.0,1.0
2005-03-07,5.72,5.77,5.6,5.65,497300,5.72,5.77,5.6,5.65,497300,0.0,1.0
2005-03-08,5.73,5.81,5.63,5.65,356300,5.73,5.81,5.63,5.65,356300,0.0,1.0
2005-03-09,6.0,6.18,5.66,5.7,928700,6.0,6.18,5.66,5.7,928700,0.0,1.0
2005-03-10,5.76,6.05,5.75,6.03,326900,5.76,6.05,5.75,6.03,326900,0.0,1.0
2005-03-11,5.77,5.84,5.7,5.76,159500,5.77,5.84,5.7,5.76,159500,0.0,1.0
2005-03-14,5.67,5.79,5.65,5.76,261400,5.67,5.79,5.65,5.76,261400,0.0,1.0
2005-03-15,5.49,5.74,5.45,5.55,380900,5.49,5.74,5.45,5.55,380900,0.0,1.0
2005-03-16,5.35,5.45,5.35,5.4,410600,5.35,5.45,5.35,5.4,410600,0.0,1.0
2005-03-17,5.39,5.61,5.3,5.45,569000,5.39,5.61,5.3,5.45,569000,0.0,1.0
2005-03-18,5.46,5.58,5.3,5.49,346400,5.46,5.58,5.3,5.49,346400,0.0,1.0
2005-03-21,5.31,5.47,5.28,5.41,499700,5.31,5.47,5.28,5.41,499700,0.0,1.0
2005-03-22,5.26,5.39,5.25,5.3,255000,5.26,5.39,5.25,5.3,255000,0.0,1.0
2005-03-23,5.24,5.5,5.18,5.25,629400,5.24,5.5,5.18,5.25,629400,0.0,1.0
2005-03-24,5.16,5.25,5.13,5.25,308600,5.16,5.25,5.13,5.25,308600,0.0,1.0
2005-03-28,5.05,5.29,5.05,5.12,252200,5.05,5.29,5.05,5.12,252200,0.0,1.0
2005-03-29,4.84,5.23,4.7,5.06,752700,4.84,5.23,4.7,5.06,752700,0.0,1.0
2005-03-30,5.14,5.2,4.95,4.95,726400,5.14,5.2,4.95,4.95,726400,0.0,1.0
2005-03-31,5.17,5.5,5.12,5.345,822900,5.17,5.5,5.12,5.345,822900,0.0,1.0
2005-04-01,5.1,5.42,5.08,5.36,485200,5.1,5.42,5.08,5.36,485200,0.0,1.0
2005-04-04,5.14,5.25,5.07,5.24,458700,5.14,5.25,5.07,5.24,458700,0.0,1.0
2005-04-05,5.1,5.24,5.0,5.22,258900,5.1,5.24,5.0,5.22,258900,0.0,1.0
2005-04-06,4.95,5.13,4.95,5.06,460200,4.95,5.13,4.95,5.06,460200,0.0,1.0
2005-04-07,5.11,5.12,4.87,4.995,555800,5.11,5.12,4.87,4.995,555800,0.0,1.0
2005-04-08,4.92,5.13,4.87,5.07,239100,4.92,5.13,4.87,5.07,239100,0.0,1.0
2005-04-11,4.77,4.96,4.68,4.91,562700,4.77,4.96,4.68,4.91,562700,0.0,1.0
2005-04-12,4.73,4.78,4.7,4.77,352200,4.73,4.78,4.7,4.77,352200,0.0,1.0
2005-04-13,4.71,4.81,4.68,4.73,290200,4.71,4.81,4.68,4.73,290200,0.0,1.0
2005-04-14,4.455,4.85,4.42,4.75,564900,4.455,4.85,4.42,4.75,564900,0.0,1.0
2005-04-15,4.13,4.47,4.04,4.45,817900,4.13,4.47,4.04,4.45,817900,0.0,1.0
2005-04-18,4.25,4.31,4.05,4.1,593600,4.25,4.31,4.05,4.1,593600,0.0,1.0
2005-04-19,4.25,4.45,4.25,4.375,628100,4.25,4.45,4.25,4.375,628100,0.0,1.0
2005-04-20,4.08,4.4,4.08,4.39,533700,4.08,4.4,4.08,4.39,533700,0.0,1.0
2005-04-21,4.299,4.34,4.13,4.28,275700,4.299,4.34,4.13,4.28,275700,0.0,1.0
2005-04-22,4.3,4.43,4.25,4.25,407800,4.3,4.43,4.25,4.25,407800,0.0,1.0
2005-04-25,4.16,4.41,4.159,4.29,245000,4.16,4.41,4.159,4.29,245000,0.0,1.0
2005-04-26,4.24,4.3,4.15,4.18,271500,4.24,4.3,4.15,4.18,271500,0.0,1.0
2005-04-27,4.12,4.34,4.12,4.22,381500,4.12,4.34,4.12,4.22,381500,0.0,1.0
2005-04-28,3.92,4.2,3.85,4.2,578600,3.92,4.2,3.85,4.2,578600,0.0,1.0
2005-04-29,3.88,4.029,3.84,3.84,440600,3.88,4.029,3.84,3.84,440600,0.0,1.0
2005-05-02,3.82,3.97,3.8,3.93,460400,3.82,3.97,3.8,3.93,460400,0.0,1.0
2005-05-03,3.73,3.84,3.69,3.825,512900,3.73,3.84,3.69,3.825,512900,0.0,1.0
2005-05-04,3.67,3.8,3.63,3.75,496700,3.67,3.8,3.63,3.75,496700,0.0,1.0
2005-05-05,3.68,3.74,3.65,3.73,390800,3.68,3.74,3.65,3.73,390800,0.0,1.0
2005-05-06,3.63,3.81,3.6,3.7,341900,3.63,3.81,3.6,3.7,341900,0.0,1.0
2005-05-09,3.61,3.68,3.58,3.64,447900,3.61,3.68,3.58,3.64,447900,0.0,1.0
2005-05-10,3.61,3.78,3.51,3.62,598300,3.61,3.78,3.51,3.62,598300,0.0,1.0
2005-05-11,3.52,3.62,3.51,3.62,294300,3.52,3.62,3.51,3.62,294300,0.0,1.0
2005-05-12,3.51,3.62,3.5,3.6,406600,3.51,3.62,3.5,3.6,406600,0.0,1.0
2005-05-13,3.41,3.56,3.4,3.525,483500,3.41,3.56,3.4,3.525,483500,0.0,1.0
2005-05-16,3.45,3.5,3.4,3.44,421200,3.45,3.5,3.4,3.44,421200,0.0,1.0
2005-05-17,3.52,3.57,3.46,3.475,391000,3.52,3.57,3.46,3.475,391000,0.0,1.0
2005-05-18,3.53,3.58,3.45,3.54,311300,3.53,3.58,3.45,3.54,311300,0.0,1.0
2005-05-19,3.58,3.62,3.485,3.485,299900,3.58,3.62,3.485,3.485,299900,0.0,1.0
2005-05-20,3.56,3.7,3.53,3.69,287200,3.56,3.7,3.53,3.69,287200,0.0,1.0
2005-05-23,3.548,3.61,3.52,3.575,275200,3.548,3.61,3.52,3.575,275200,0.0,1.0
2005-05-24,4.11,4.15,3.55,3.61,1344300,4.11,4.15,3.55,3.61,1344300,0.0,1.0
2005-05-25,4.1,4.25,3.86,4.12,1799800,4.1,4.25,3.86,4.12,1799800,0.0,1.0
2005-05-26,3.98,4.4,3.91,4.33,1289800,3.98,4.4,3.91,4.33,1289800,0.0,1.0
2005-05-27,3.93,4.08,3.93,4.08,526200,3.93,4.08,3.93,4.08,526200,0.0,1.0
2005-05-31,3.7,4.04,3.52,4.04,2144000,3.7,4.04,3.52,4.04,2144000,0.0,1.0
2005-06-01,3.68,3.75,3.62,3.695,827600,3.68,3.75,3.62,3.695,827600,0.0,1.0
2005-06-02,3.61,3.72,3.61,3.66,367800,3.61,3.72,3.61,3.66,367800,0.0,1.0
2005-06-03,3.56,3.64,3.56,3.625,277400,3.56,3.64,3.56,3.625,277400,0.0,1.0
2005-06-06,3.56,3.64,3.53,3.595,398900,3.56,3.64,3.53,3.595,398900,0.0,1.0
2005-06-07,3.53,3.65,3.52,3.57,336700,3.53,3.65,3.52,3.57,336700,0.0,1.0
2005-06-08,3.53,3.65,3.5,3.55,328700,3.53,3.65,3.5,3.55,328700,0.0,1.0
2005-06-09,3.58,3.71,3.52,3.52,455800,3.58,3.71,3.52,3.52,455800,0.0,1.0
2005-06-10,3.71,3.86,3.57,3.61,1321800,3.71,3.86,3.57,3.61,1321800,0.0,1.0
2005-06-13,3.92,4.0,3.66,3.745,899600,3.92,4.0,3.66,3.745,899600,0.0,1.0
2005-06-14,4.16,4.17,3.91,3.94,1600200,4.16,4.17,3.91,3.94,1600200,0.0,1.0
2005-06-15,4.79,4.92,4.2,4.26,4188500,4.79,4.92,4.2,4.26,4188500,0.0,1.0
2005-06-16,4.74,4.9,4.72,4.82,1604600,4.74,4.9,4.72,4.82,1604600,0.0,1.0
2005-06-17,4.81,4.95,4.54,4.75,1948300,4.81,4.95,4.54,4.75,1948300,0.0,1.0
2005-06-20,4.91,5.0,4.82,4.91,1195800,4.91,5.0,4.82,4.91,1195800,0.0,1.0
2005-06-21,4.91,4.99,4.82,4.99,1241800,4.91,4.99,4.82,4.99,1241800,0.0,1.0
2005-06-22,5.07,5.1,4.88,4.99,847600,5.07,5.1,4.88,4.99,847600,0.0,1.0
2005-06-23,5.124,5.54,5.0,5.14,2491200,5.124,5.54,5.0,5.14,2491200,0.0,1.0
2005-06-24,4.88,5.25,4.75,5.25,918700,4.88,5.25,4.75,5.25,918700,0.0,1.0
2005-06-27,4.77,4.91,4.57,4.84,1358500,4.77,4.91,4.57,4.84,1358500,0.0,1.0
2005-06-28,4.89,4.96,4.63,4.77,764800,4.89,4.96,4.63,4.77,764800,0.0,1.0
2005-06-29,4.77,4.91,4.71,4.82,467800,4.77,4.91,4.71,4.82,467800,0.0,1.0
2005-06-30,4.72,4.89,4.7,4.82,497100,4.72,4.89,4.7,4.82,497100,0.0,1.0
2005-07-01,4.72,4.81,4.65,4.65,253000,4.72,4.81,4.65,4.65,253000,0.0,1.0
2005-07-05,4.63,4.78,4.5,4.67,651900,4.63,4.78,4.5,4.67,651900,0.0,1.0
2005-07-06,4.58,4.92,4.51,4.54,486200,4.58,4.92,4.51,4.54,486200,0.0,1.0
2005-07-07,4.58,4.64,4.4,4.5,365900,4.58,4.64,4.4,4.5,365900,0.0,1.0
2005-07-08,4.85,4.89,4.61,4.61,527200,4.85,4.89,4.61,4.61,527200,0.0,1.0
2005-07-11,5.03,5.03,4.84,4.85,676400,5.03,5.03,4.84,4.85,676400,0.0,1.0
2005-07-12,5.04,5.04,4.97,5.0,378600,5.04,5.04,4.97,5.0,378600,0.0,1.0
2005-07-13,5.0,5.07,4.95,5.05,206900,5.0,5.07,4.95,5.05,206900,0.0,1.0
2005-07-14,5.1,5.16,5.01,5.16,560000,5.1,5.16,5.01,5.16,560000,0.0,1.0
2005-07-15,5.04,5.19,5.01,5.17,430100,5.04,5.19,5.01,5.17,430100,0.0,1.0
2005-07-18,5.11,5.21,5.01,5.03,455600,5.11,5.21,5.01,5.03,455600,0.0,1.0
2005-07-19,5.1,5.17,5.05,5.14,204800,5.1,5.17,5.05,5.14,204800,0.0,1.0
2005-07-20,5.03,5.17,4.97,5.15,307900,5.03,5.17,4.97,5.15,307900,0.0,1.0
2005-07-21,5.0,5.05,4.98,4.99,203200,5.0,5.05,4.98,4.99,203200,0.0,1.0
2005-07-22,4.89,5.05,4.81,5.0,344700,4.89,5.05,4.81,5.0,344700,0.0,1.0
2005-07-25,4.85,4.9,4.81,4.88,242600,4.85,4.9,4.81,4.88,242600,0.0,1.0
2005-07-26,4.76,4.85,4.71,4.78,329100,4.76,4.85,4.71,4.78,329100,0.0,1.0
2005-07-27,4.81,4.95,4.71,4.76,350300,4.81,4.95,4.71,4.76,350300,0.0,1.0
2005-07-28,4.83,4.94,4.76,4.83,312600,4.83,4.94,4.76,4.83,312600,0.0,1.0
2005-07-29,5.03,5.14,4.8,4.93,578400,5.03,5.14,4.8,4.93,578400,0.0,1.0
2005-08-01,5.0599,5.25,4.96,5.05,432600,5.0599,5.25,4.96,5.05,432600,0.0,1.0
2005-08-02,5.08,5.25,5.08,5.1,455700,5.08,5.25,5.08,5.1,455700,0.0,1.0
2005-08-03,4.87,5.11,4.85,5.11,374800,4.87,5.11,4.85,5.11,374800,0.0,1.0
2005-08-04,4.85,5.0,4.84,4.84,455900,4.85,5.0,4.84,4.84,455900,0.0,1.0
2005-08-05,4.82,4.9,4.75,4.84,359000,4.82,4.9,4.75,4.84,359000,0.0,1.0
2005-08-08,4.86,5.03,4.8,4.82,269400,4.86,5.03,4.8,4.82,269400,0.0,1.0
2005-08-09,4.98,5.03,4.8,4.85,336200,4.98,5.03,4.8,4.85,336200,0.0,1.0
2005-08-10,4.86,5.14,4.82,4.98,501100,4.86,5.14,4.82,4.98,501100,0.0,1.0
2005-08-11,4.93,4.95,4.84,4.85,200600,4.93,4.95,4.84,4.85,200600,0.0,1.0
2005-08-12,4.88,4.98,4.87,4.9,187800,4.88,4.98,4.87,4.9,187800,0.0,1.0
2005-08-15,4.76,4.88,4.71,4.79,323500,4.76,4.88,4.71,4.79,323500,0.0,1.0
2005-08-16,4.57,4.92,4.56,4.75,323100,4.57,4.92,4.56,4.75,323100,0.0,1.0
2005-08-17,4.7,4.77,4.55,4.55,284200,4.7,4.77,4.55,4.55,284200,0.0,1.0
2005-08-18,4.63,4.77,4.59,4.68,157900,4.63,4.77,4.59,4.68,157900,0.0,1.0
2005-08-19,4.69,4.78,4.65,4.76,183000,4.69,4.78,4.65,4.76,183000,0.0,1.0
2005-08-22,4.69,4.75,4.6,4.66,264000,4.69,4.75,4.6,4.66,264000,0.0,1.0
2005-08-23,4.64,4.75,4.63,4.73,278700,4.64,4.75,4.63,4.73,278700,0.0,1.0
2005-08-24,4.62,4.83,4.6,4.62,817200,4.62,4.83,4.6,4.62,817200,0.0,1.0
2005-08-25,4.51,4.68,4.5,4.68,417500,4.51,4.68,4.5,4.68,417500,0.0,1.0
2005-08-26,4.44,4.53,4.41,4.5,356100,4.44,4.53,4.41,4.5,356100,0.0,1.0
2005-08-29,4.5,4.54,4.4,4.45,352900,4.5,4.54,4.4,4.45,352900,0.0,1.0
2005-08-30,5.23,5.25,4.54,4.62,2154900,5.23,5.25,4.54,4.62,2154900,0.0,1.0
2005-08-31,5.669,5.75,5.15,5.3,3571800,5.669,5.75,5.15,5.3,3571800,0.0,1.0
2005-09-01,6.25,6.25,5.85,5.98,2483300,6.25,6.25,5.85,5.98,2483300,0.0,1.0
2005-09-02,5.63,6.48,5.57,6.35,2910200,5.63,6.48,5.57,6.35,2910200,0.0,1.0
2005-09-06,5.73,5.87,5.7,5.7,911500,5.73,5.87,5.7,5.7,911500,0.0,1.0
2005-09-07,5.61,5.73,5.41,5.7,847200,5.61,5.73,5.41,5.7,847200,0.0,1.0
2005-09-08,5.76,6.06,5.57,5.57,1520000,5.76,6.06,5.57,5.57,1520000,0.0,1.0
2005-09-09,6.44,6.85,6.22,6.52,4281100,6.44,6.85,6.22,6.52,4281100,0.0,1.0
2005-09-12,6.58,6.72,6.5,6.53,1604200,6.58,6.72,6.5,6.53,1604200,0.0,1.0
2005-09-13,6.21,6.59,6.13,6.58,1120300,6.21,6.59,6.13,6.58,1120300,0.0,1.0
2005-09-14,6.4,6.47,6.16,6.16,1003700,6.4,6.47,6.16,6.16,1003700,0.0,1.0
2005-09-15,6.33,6.53,6.1,6.5,1145300,6.33,6.53,6.1,6.5,1145300,0.0,1.0
2005-09-16,6.11,6.36,6.1,6.31,999400,6.11,6.36,6.1,6.31,999400,0.0,1.0
2005-09-19,6.2,6.4,6.11,6.16,890600,6.2,6.4,6.11,6.16,890600,0.0,1.0
2005-09-20,5.92,6.27,5.861,6.27,1067500,5.92,6.27,5.861,6.27,1067500,0.0,1.0
2005-09-21,5.87,6.15,5.85,6.08,1033100,5.87,6.15,5.85,6.08,1033100,0.0,1.0
2005-09-22,5.5,6.01,5.47,6.01,1419000,5.5,6.01,5.47,6.01,1419000,0.0,1.0
2005-09-23,5.36,5.5,5.36,5.41,569900,5.36,5.5,5.36,5.41,569900,0.0,1.0
2005-09-26,5.21,5.48,5.15,5.34,849900,5.21,5.48,5.15,5.34,849900,0.0,1.0
2005-09-27,5.16,5.22,5.01,5.18,775800,5.16,5.22,5.01,5.18,775800,0.0,1.0
2005-09-28,5.39,5.5,5.17,5.19,922900,5.39,5.5,5.17,5.19,922900,0.0,1.0
2005-09-29,5.6,5.62,5.4,5.5,903700,5.6,5.62,5.4,5.5,903700,0.0,1.0
2005-09-30,5.59,5.7,5.5,5.6,477700,5.59,5.7,5.5,5.6,477700,0.0,1.0
2005-10-03,5.73,5.75,5.61,5.65,709500,5.73,5.75,5.61,5.65,709500,0.0,1.0
2005-10-04,5.8,5.95,5.66,5.75,906500,5.8,5.95,5.66,5.75,906500,0.0,1.0
2005-10-05,5.95,6.14,5.82,5.95,1340000,5.95,6.14,5.82,5.95,1340000,0.0,1.0
2005-10-06,5.4,5.94,5.35,5.92,783900,5.4,5.94,5.35,5.92,783900,0.0,1.0
2005-10-07,5.47,5.59,5.32,5.59,332700,5.47,5.59,5.32,5.59,332700,0.0,1.0
2005-10-10,5.26,5.5,5.25,5.48,321300,5.26,5.5,5.25,5.48,321300,0.0,1.0
2005-10-11,5.3,5.49,5.26,5.27,335500,5.3,5.49,5.26,5.27,335500,0.0,1.0
2005-10-12,5.155,5.38,5.14,5.28,345200,5.155,5.38,5.14,5.28,345200,0.0,1.0
2005-10-13,4.92,5.15,4.69,5.1,761200,4.92,5.15,4.69,5.1,761200,0.0,1.0
2005-10-14,4.95,5.0,4.81,4.88,435300,4.95,5.0,4.81,4.88,435300,0.0,1.0
2005-10-17,5.04,5.19,5.02,5.04,498000,5.04,5.19,5.02,5.04,498000,0.0,1.0
2005-10-18,4.97,5.24,4.9,5.07,482800,4.97,5.24,4.9,5.07,482800,0.0,1.0
2005-10-19,4.97,5.0,4.82,5.0,295300,4.97,5.0,4.82,5.0,295300,0.0,1.0
2005-10-20,4.75,4.95,4.75,4.95,276700,4.75,4.95,4.75,4.95,276700,0.0,1.0
2005-10-21,4.82,4.9,4.79,4.9,166400,4.82,4.9,4.79,4.9,166400,0.0,1.0
2005-10-24,4.98,4.99,4.85,4.86,294800,4.98,4.99,4.85,4.86,294800,0.0,1.0
2005-10-25,4.99,5.09,4.92,4.95,300300,4.99,5.09,4.92,4.95,300300,0.0,1.0
2005-10-26,5.23,5.31,5.08,5.14,833000,5.23,5.31,5.08,5.14,833000,0.0,1.0
2005-10-27,4.93,5.28,4.92,5.18,366100,4.93,5.28,4.92,5.18,366100,0.0,1.0
2005-10-28,4.85,5.11,4.75,5.11,332300,4.85,5.11,4.75,5.11,332300,0.0,1.0
2005-10-31,4.93,5.02,4.83,4.99,491600,4.93,5.02,4.83,4.99,491600,0.0,1.0
2005-11-01,4.79,4.91,4.77,4.88,219000,4.79,4.91,4.77,4.88,219000,0.0,1.0
2005-11-02,4.81,4.91,4.75,4.76,220700,4.81,4.91,4.75,4.76,220700,0.0,1.0
2005-11-03,4.81,4.85,4.78,4.78,151700,4.81,4.85,4.78,4.78,151700,0.0,1.0
2005-11-04,4.79,5.0,4.78,4.8,299300,4.79,5.0,4.78,4.8,299300,0.0,1.0
2005-11-07,4.8,4.88,4.749,4.77,253500,4.8,4.88,4.749,4.77,253500,0.0,1.0
2005-11-08,4.91,4.94,4.749,4.8,234200,4.91,4.94,4.749,4.8,234200,0.0,1.0
2005-11-09,5.01,5.03,4.85,4.86,367800,5.01,5.03,4.85,4.86,367800,0.0,1.0
2005-11-10,5.1,5.13,4.99,5.0,390300,5.1,5.13,4.99,5.0,390300,0.0,1.0
2005-11-11,5.01,5.11,4.99,5.11,194400,5.01,5.11,4.99,5.11,194400,0.0,1.0
2005-11-14,5.0,5.04,4.88,4.93,222200,5.0,5.04,4.88,4.93,222200,0.0,1.0
2005-11-15,4.7,4.96,4.7,4.96,428500,4.7,4.96,4.7,4.96,428500,0.0,1.0
2005-11-16,4.71,4.84,4.62,4.69,540600,4.71,4.84,4.62,4.69,540600,0.0,1.0
2005-11-17,4.64,4.78,4.59,4.69,384000,4.64,4.78,4.59,4.69,384000,0.0,1.0
2005-11-18,4.67,4.73,4.58,4.64,304700,4.67,4.73,4.58,4.64,304700,0.0,1.0
2005-11-21,4.81,4.88,4.65,4.65,408500,4.81,4.88,4.65,4.65,408500,0.0,1.0
2005-11-22,4.84,4.91,4.76,4.8,285800,4.84,4.91,4.76,4.8,285800,0.0,1.0
2005-11-23,4.99,5.13,4.81,4.9,554800,4.99,5.13,4.81,4.9,554800,0.0,1.0
2005-11-25,4.75,4.97,4.75,4.95,183900,4.75,4.97,4.75,4.95,183900,0.0,1.0
2005-11-28,4.65,4.81,4.63,4.77,318300,4.65,4.81,4.63,4.77,318300,0.0,1.0
2005-11-29,4.54,4.69,4.53,4.62,252600,4.54,4.69,4.53,4.62,252600,0.0,1.0
2005-11-30,4.47,4.6,4.41,4.6,415300,4.47,4.6,4.41,4.6,415300,0.0,1.0
2005-12-01,4.35,4.5,4.32,4.45,508300,4.35,4.5,4.32,4.45,508300,0.0,1.0
2005-12-02,4.27,4.44,4.25,4.31,403400,4.27,4.44,4.25,4.31,403400,0.0,1.0
2005-12-05,4.42,4.44,4.266,4.27,415200,4.42,4.44,4.266,4.27,415200,0.0,1.0
2005-12-06,4.51,4.578,4.45,4.46,359800,4.51,4.578,4.45,4.46,359800,0.0,1.0
2005-12-07,4.41,4.53,4.39,4.49,316900,4.41,4.53,4.39,4.49,316900,0.0,1.0
2005-12-08,4.38,4.459,4.33,4.36,227100,4.38,4.459,4.33,4.36,227100,0.0,1.0
2005-12-09,4.33,4.37,4.25,4.25,332600,4.33,4.37,4.25,4.25,332600,0.0,1.0
2005-12-12,4.7,4.74,4.35,4.36,589500,4.7,4.74,4.35,4.36,589500,0.0,1.0
2005-12-13,4.57,4.73,4.48,4.73,440400,4.57,4.73,4.48,4.73,440400,0.0,1.0
2005-12-14,4.52,4.64,4.48,4.48,273600,4.52,4.64,4.48,4.48,273600,0.0,1.0
2005-12-15,4.58,4.67,4.49,4.49,403100,4.58,4.67,4.49,4.49,403100,0.0,1.0
2005-12-16,4.55,4.67,4.47,4.65,396700,4.55,4.67,4.47,4.65,396700,0.0,1.0
2005-12-19,4.3,4.55,4.29,4.44,486500,4.3,4.55,4.29,4.44,486500,0.0,1.0
2005-12-20,4.32,4.37,4.25,4.29,423100,4.32,4.37,4.25,4.29,423100,0.0,1.0
2005-12-21,4.35,4.45,4.3,4.35,492200,4.35,4.45,4.3,4.35,492200,0.0,1.0
2005-12-22,4.36,4.38,4.28,4.38,357700,4.36,4.38,4.28,4.38,357700,0.0,1.0
2005-12-23,4.3,4.38,4.29,4.331,269700,4.3,4.38,4.29,4.331,269700,0.0,1.0
2005-12-27,4.12,4.38,4.1,4.28,414600,4.12,4.38,4.1,4.28,414600,0.0,1.0
2005-12-28,4.22,4.29,4.12,4.12,416900,4.22,4.29,4.12,4.12,416900,0.0,1.0
2005-12-29,4.34,4.35,4.17,4.17,638300,4.34,4.35,4.17,4.17,638300,0.0,1.0
2005-12-30,4.18,4.29,4.17,4.27,494700,4.18,4.29,4.17,4.27,494700,0.0,1.0
2006-01-03,4.19,4.24,4.13,4.18,321300,4.19,4.24,4.13,4.18,321300,0.0,1.0
2006-01-04,4.15,4.2,4.14,4.18,332500,4.15,4.2,4.14,4.18,332500,0.0,1.0
2006-01-05,4.07,4.21,4.04,4.21,317200,4.07,4.21,4.04,4.21,317200,0.0,1.0
2006-01-06,4.14,4.18,4.08,4.1,441800,4.14,4.18,4.08,4.1,441800,0.0,1.0
2006-01-09,4.22,4.37,4.11,4.12,577700,4.22,4.37,4.11,4.12,577700,0.0,1.0
2006-01-10,4.25,4.31,4.22,4.22,233000,4.25,4.31,4.22,4.22,233000,0.0,1.0
2006-01-11,4.28,4.36,4.26,4.33,372800,4.28,4.36,4.26,4.33,372800,0.0,1.0
2006-01-12,4.5,4.57,4.34,4.455,765600,4.5,4.57,4.34,4.455,765600,0.0,1.0
2006-01-13,4.45,4.48,4.35,4.47,450300,4.45,4.48,4.35,4.47,450300,0.0,1.0
2006-01-17,4.69,4.74,4.4,4.4,889700,4.69,4.74,4.4,4.4,889700,0.0,1.0
2006-01-18,4.63,4.77,4.5,4.62,903200,4.63,4.77,4.5,4.62,903200,0.0,1.0
2006-01-19,4.73,4.75,4.57,4.59,520300,4.73,4.75,4.57,4.59,520300,0.0,1.0
2006-01-20,4.75,4.89,4.69,4.76,784800,4.75,4.89,4.69,4.76,784800,0.0,1.0
2006-01-23,4.85,4.94,4.72,4.82,475000,4.85,4.94,4.72,4.82,475000,0.0,1.0
2006-01-24,4.85,5.0,4.81,4.89,644000,4.85,5.0,4.81,4.89,644000,0.0,1.0
2006-01-25,4.75,4.94,4.72,4.83,522800,4.75,4.94,4.72,4.83,522800,0.0,1.0
2006-01-26,5.19,5.2,4.73,4.8,1135700,5.19,5.2,4.73,4.8,1135700,0.0,1.0
2006-01-27,5.06,5.24,5.06,5.23,465204,5.06,5.24,5.06,5.23,465204,0.0,1.0
2006-01-30,5.45,5.49,5.1,5.1,935279,5.45,5.49,5.1,5.1,935279,0.0,1.0
2006-01-31,5.67,5.71,5.415,5.45,1122173,5.67,5.71,5.415,5.45,1122173,0.0,1.0
2006-02-01,5.34,6.0,5.33,5.95,1850673,5.34,6.0,5.33,5.95,1850673,0.0,1.0
2006-02-02,5.18,5.39,5.08,5.37,806668,5.18,5.39,5.08,5.37,806668,0.0,1.0
2006-02-03,5.26,5.26,5.14,5.19,434375,5.26,5.26,5.14,5.19,434375,0.0,1.0
2006-02-06,5.44,5.47,5.31,5.34,530328,5.44,5.47,5.31,5.34,530328,0.0,1.0
2006-02-07,5.16,5.54,5.16,5.5,515523,5.16,5.54,5.16,5.5,515523,0.0,1.0
2006-02-08,5.39,5.4,5.15,5.24,485007,5.39,5.4,5.15,5.24,485007,0.0,1.0
2006-02-09,5.37,5.55,5.22,5.38,639617,5.37,5.55,5.22,5.38,639617,0.0,1.0
2006-02-10,5.27,5.41,5.21,5.4,231021,5.27,5.41,5.21,5.4,231021,0.0,1.0
2006-02-13,5.26,5.31,5.19,5.2,282492,5.26,5.31,5.19,5.2,282492,0.0,1.0
2006-02-14,5.26,5.34,5.15,5.32,187835,5.26,5.34,5.15,5.32,187835,0.0,1.0
2006-02-15,5.22,5.38,5.2,5.33,178504,5.22,5.38,5.2,5.33,178504,0.0,1.0
2006-02-16,5.22,5.251,5.16,5.25,186371,5.22,5.251,5.16,5.25,186371,0.0,1.0
2006-02-17,5.29,5.3,5.23,5.24,276125,5.29,5.3,5.23,5.24,276125,0.0,1.0
2006-02-21,6.1,6.48,5.4,5.4,2925600,6.1,6.48,5.4,5.4,2925600,0.0,1.0
2006-02-22,5.91,6.04,5.62,6.0,1341300,5.91,6.04,5.62,6.0,1341300,0.0,1.0
2006-02-23,6.1,6.15,5.74,5.95,786984,6.1,6.15,5.74,5.95,786984,0.0,1.0
2006-02-24,6.35,6.4,6.03,6.19,895200,6.35,6.4,6.03,6.19,895200,0.0,1.0
2006-02-27,6.47,6.5,6.27,6.35,750093,6.47,6.5,6.27,6.35,750093,0.0,1.0
2006-02-28,6.1,6.501,6.06,6.48,684534,6.1,6.501,6.06,6.48,684534,0.0,1.0
2006-03-01,6.37,6.49,6.12,6.22,477606,6.37,6.49,6.12,6.22,477606,0.0,1.0
2006-03-02,6.46,6.49,6.25,6.47,419705,6.46,6.49,6.25,6.47,419705,0.0,1.0
2006-03-03,6.56,6.61,6.41,6.41,504905,6.56,6.61,6.41,6.41,504905,0.0,1.0
2006-03-06,6.49,6.65,6.43,6.6,475538,6.49,6.65,6.43,6.6,475538,0.0,1.0
2006-03-07,6.16,6.48,6.1,6.44,586825,6.16,6.48,6.1,6.44,586825,0.0,1.0
2006-03-08,5.9,6.16,5.8101,6.16,524758,5.9,6.16,5.8101,6.16,524758,0.0,1.0
2006-03-09,6.01,6.03,5.85,5.86,316690,6.01,6.03,5.85,5.86,316690,0.0,1.0
2006-03-10,5.96,6.05,5.9,6.05,169849,5.96,6.05,5.9,6.05,169849,0.0,1.0
2006-03-13,6.11,6.11,5.9,6.04,122690,6.11,6.11,5.9,6.04,122690,0.0,1.0
2006-03-14,6.05,6.15,6.0,6.1,209900,6.05,6.15,6.0,6.1,209900,0.0,1.0
2006-03-15,6.22,6.24,6.01,6.12,248591,6.22,6.24,6.01,6.12,248591,0.0,1.0
2006-03-16,6.2,6.33,6.15,6.2,370176,6.2,6.33,6.15,6.2,370176,0.0,1.0
2006-03-17,6.09,6.26,6.07,6.18,217598,6.09,6.26,6.07,6.18,217598,0.0,1.0
2006-03-20,6.26,6.26,6.05,6.11,267193,6.26,6.26,6.05,6.11,267193,0.0,1.0
2006-03-21,6.34,6.4,6.15,6.29,311512,6.34,6.4,6.15,6.29,311512,0.0,1.0
2006-03-22,6.39,6.39,6.23,6.39,217268,6.39,6.39,6.23,6.39,217268,0.0,1.0
2006-03-23,6.37,6.45,6.28,6.33,268045,6.37,6.45,6.28,6.33,268045,0.0,1.0
2006-03-24,6.42,6.48,6.33,6.4,285760,6.42,6.48,6.33,6.4,285760,0.0,1.0
2006-03-27,7.01,7.18,6.42,6.49,1058608,7.01,7.18,6.42,6.49,1058608,0.0,1.0
2006-03-28,7.05,7.2815,6.95,7.05,894399,7.05,7.2815,6.95,7.05,894399,0.0,1.0
2006-03-29,6.85,7.2,6.82,7.05,853877,6.85,7.2,6.82,7.05,853877,0.0,1.0
2006-03-30,6.87,7.25,6.84,7.0,797703,6.87,7.25,6.84,7.0,797703,0.0,1.0
2006-03-31,6.77,7.04,6.77,6.95,322479,6.77,7.04,6.77,6.95,322479,0.0,1.0
2006-04-03,6.82,6.95,6.78,6.85,322227,6.82,6.95,6.78,6.85,322227,0.0,1.0
2006-04-04,6.91,7.03,6.82,6.9,444322,6.91,7.03,6.82,6.9,444322,0.0,1.0
2006-04-05,7.02,7.05,6.94,6.97,350260,7.02,7.05,6.94,6.97,350260,0.0,1.0
2006-04-06,7.23,7.24,7.01,7.03,458921,7.23,7.24,7.01,7.03,458921,0.0,1.0
2006-04-07,7.76,8.14,7.26,7.3,2638265,7.76,8.14,7.26,7.3,2638265,0.0,1.0
2006-04-10,7.49,7.98,7.4,7.88,1066424,7.49,7.98,7.4,7.88,1066424,0.0,1.0
2006-04-11,7.62,7.87,7.53,7.61,792796,7.62,7.87,7.53,7.61,792796,0.0,1.0
2006-04-12,7.66,7.68,7.49,7.67,390707,7.66,7.68,7.49,7.67,390707,0.0,1.0
2006-04-13,7.62,7.8,7.54,7.73,374410,7.62,7.8,7.54,7.73,374410,0.0,1.0
2006-04-17,8.06,8.39,7.62,7.62,1705356,8.06,8.39,7.62,7.62,1705356,0.0,1.0
2006-04-18,8.72,8.77,8.15,8.24,1824601,8.72,8.77,8.15,8.24,1824601,0.0,1.0
2006-04-19,9.55,9.57,8.85,9.0,1927206,9.55,9.57,8.85,9.0,1927206,0.0,1.0
2006-04-20,10.74,10.79,9.64,9.98,4303093,10.74,10.79,9.64,9.98,4303093,0.0,1.0
2006-04-21,10.26,10.89,10.0,10.85,2783547,10.26,10.89,10.0,10.85,2783547,0.0,1.0
2006-04-24,12.5,13.14,10.4,10.5,9362595,12.5,13.14,10.4,10.5,9362595,0.0,1.0
2006-04-25,9.93,11.39,9.77,11.32,9792809,9.93,11.39,9.77,11.32,9792809,0.0,1.0
2006-04-26,10.5,10.88,9.3,9.89,6775263,10.5,10.88,9.3,9.89,6775263,0.0,1.0
2006-04-27,9.34,10.4,9.32,10.4,2459686,9.34,10.4,9.32,10.4,2459686,0.0,1.0
2006-04-28,9.71,9.99,9.01,9.25,3423553,9.71,9.99,9.01,9.25,3423553,0.0,1.0
2006-05-01,10.07,10.29,9.71,9.75,1949303,10.07,10.29,9.71,9.75,1949303,0.0,1.0
2006-05-02,9.76,10.3,9.54,10.3,1472700,9.76,10.3,9.54,10.3,1472700,0.0,1.0
2006-05-03,9.84,9.95,9.6,9.8,848249,9.84,9.95,9.6,9.8,848249,0.0,1.0
2006-05-04,10.02,10.17,9.8,9.98,798300,10.02,10.17,9.8,9.98,798300,0.0,1.0
2006-05-05,9.93,10.2,9.81,10.19,671200,9.93,10.2,9.81,10.19,671200,0.0,1.0
2006-05-08,9.8,9.96,9.61,9.94,861600,9.8,9.96,9.61,9.94,861600,0.0,1.0
2006-05-09,9.35,9.94,9.07,9.94,1672600,9.35,9.94,9.07,9.94,1672600,0.0,1.0
2006-05-10,9.34,9.4,9.16,9.37,699800,9.34,9.4,9.16,9.37,699800,0.0,1.0
2006-05-11,8.67,9.37,8.53,9.37,2022300,8.67,9.37,8.53,9.37,2022300,0.0,1.0
2006-05-12,7.98,8.68,7.85,8.54,2125633,7.98,8.68,7.85,8.54,2125633,0.0,1.0
2006-05-15,7.75,8.06,7.6,8.025,1459202,7.75,8.06,7.6,8.025,1459202,0.0,1.0
2006-05-16,7.84,8.22,7.67,7.67,975153,7.84,8.22,7.67,7.67,975153,0.0,1.0
2006-05-17,7.36,7.95,7.25,7.945,1241592,7.36,7.95,7.25,7.945,1241592,0.0,1.0
2006-05-18,7.16,7.48,7.08,7.41,1028006,7.16,7.48,7.08,7.41,1028006,0.0,1.0
2006-05-19,7.03,7.31,6.73,7.27,951188,7.03,7.31,6.73,7.27,951188,0.0,1.0
2006-05-22,6.43,6.95,6.3,6.95,1625839,6.43,6.95,6.3,6.95,1625839,0.0,1.0
2006-05-23,7.4,8.03,6.7,6.89,4631513,7.4,8.03,6.7,6.89,4631513,0.0,1.0
2006-05-24,7.02,7.435,6.66,7.41,2391912,7.02,7.435,6.66,7.41,2391912,0.0,1.0
2006-05-25,7.28,7.41,7.04,7.12,931890,7.28,7.41,7.04,7.12,931890,0.0,1.0
2006-05-26,7.32,7.48,7.26,7.44,614076,7.32,7.48,7.26,7.44,614076,0.0,1.0
2006-05-30,7.06,7.47,6.99,7.47,814812,7.06,7.47,6.99,7.47,814812,0.0,1.0
2006-05-31,7.22,7.4,7.11,7.4,540965,7.22,7.4,7.11,7.4,540965,0.0,1.0
2006-06-01,7.21,7.28,7.11,7.24,521527,7.21,7.28,7.11,7.24,521527,0.0,1.0
2006-06-02,7.28,7.54,7.24,7.29,565779,7.28,7.54,7.24,7.29,565779,0.0,1.0
2006-06-05,7.03,7.38,7.03,7.32,527415,7.03,7.38,7.03,7.32,527415,0.0,1.0
2006-06-06,6.86,6.95,6.66,6.925,983135,6.86,6.95,6.66,6.925,983135,0.0,1.0
2006-06-07,6.64,6.84,6.64,6.83,450632,6.64,6.84,6.64,6.83,450632,0.0,1.0
2006-06-08,6.45,6.84,6.28,6.721,836278,6.45,6.84,6.28,6.721,836278,0.0,1.0
2006-06-09,6.49,6.74,6.44,6.52,390178,6.49,6.74,6.44,6.52,390178,0.0,1.0
2006-06-12,6.06,6.72,6.04,6.42,1128504,6.06,6.72,6.04,6.42,1128504,0.0,1.0
2006-06-13,5.63,6.05,5.53,6.01,1238045,5.63,6.05,5.53,6.01,1238045,0.0,1.0
2006-06-14,5.93,6.0,5.56,5.59,990235,5.93,6.0,5.56,5.59,990235,0.0,1.0
2006-06-15,6.36,6.45,5.96,6.02,741538,6.36,6.45,5.96,6.02,741538,0.0,1.0
2006-06-16,6.27,6.43,6.2,6.27,442232,6.27,6.43,6.2,6.27,442232,0.0,1.0
2006-06-19,5.84,6.39,5.77,6.33,574199,5.84,6.39,5.77,6.33,574199,0.0,1.0
2006-06-20,5.78,6.0,5.7,5.93,575520,5.78,6.0,5.7,5.93,575520,0.0,1.0
2006-06-21,6.13,6.22,5.75,5.75,582310,6.13,6.22,5.75,5.75,582310,0.0,1.0
2006-06-22,5.94,6.06,5.9,5.96,421941,5.94,6.06,5.9,5.96,421941,0.0,1.0
2006-06-23,5.97,6.05,5.9,5.97,271637,5.97,6.05,5.9,5.97,271637,0.0,1.0
2006-06-26,6.15,6.16,5.95,5.97,306626,6.15,6.16,5.95,5.97,306626,0.0,1.0
2006-06-27,5.94,6.17,5.79,6.17,480584,5.94,6.17,5.79,6.17,480584,0.0,1.0
2006-06-28,5.77,5.99,5.67,5.9,701008,5.77,5.99,5.67,5.9,701008,0.0,1.0
2006-06-29,5.47,5.89,5.47,5.78,1127589,5.47,5.89,5.47,5.78,1127589,0.0,1.0
2006-06-30,5.85,6.0,5.65,5.66,945100,5.85,6.0,5.65,5.66,945100,0.0,1.0
2006-07-03,6.05,6.26,5.88,5.95,466200,6.05,6.26,5.88,5.95,466200,0.0,1.0
2006-07-05,6.2528,6.55,6.12,6.4,1002247,6.2528,6.55,6.12,6.4,1002247,0.0,1.0
2006-07-06,6.1,6.4,6.1,6.3,487568,6.1,6.4,6.1,6.3,487568,0.0,1.0
2006-07-07,5.87,6.19,5.83,6.08,419220,5.87,6.19,5.83,6.08,419220,0.0,1.0
2006-07-10,5.93,6.13,5.83,5.88,345868,5.93,6.13,5.83,5.88,345868,0.0,1.0
2006-07-11,5.9,6.0,5.75,5.93,294195,5.9,6.0,5.75,5.93,294195,0.0,1.0
2006-07-12,5.84,5.97,5.77,5.84,265857,5.84,5.97,5.77,5.84,265857,0.0,1.0
2006-07-13,5.81,5.95,5.76,5.79,430549,5.81,5.95,5.76,5.79,430549,0.0,1.0
2006-07-14,5.89,6.15,5.72,6.15,699418,5.89,6.15,5.72,6.15,699418,0.0,1.0
2006-07-17,5.61,6.0,5.59,5.88,689583,5.61,6.0,5.59,5.88,689583,0.0,1.0
2006-07-18,5.47,5.69,5.35,5.64,465863,5.47,5.69,5.35,5.64,465863,0.0,1.0
2006-07-19,5.57,5.65,5.41,5.45,291488,5.57,5.65,5.41,5.45,291488,0.0,1.0
2006-07-20,5.36,5.74,5.36,5.69,728166,5.36,5.74,5.36,5.69,728166,0.0,1.0
2006-07-21,5.25,5.48,5.25,5.36,264294,5.25,5.48,5.25,5.36,264294,0.0,1.0
2006-07-24,5.61,5.77,5.24,5.29,661136,5.61,5.77,5.24,5.29,661136,0.0,1.0
2006-07-25,5.591,5.74,5.5,5.58,304544,5.591,5.74,5.5,5.58,304544,0.0,1.0
2006-07-26,6.0,6.16,5.85,5.85,1050179,6.0,6.16,5.85,5.85,1050179,0.0,1.0
2006-07-27,6.05,6.3,6.0,6.09,679570,6.05,6.3,6.0,6.09,679570,0.0,1.0
2006-07-28,6.0,6.24,5.9,6.07,298500,6.0,6.24,5.9,6.07,298500,0.0,1.0
2006-07-31,6.17,6.24,5.9501,6.0,410996,6.17,6.24,5.9501,6.0,410996,0.0,1.0
2006-08-01,6.05,6.08,5.9,6.03,505920,6.05,6.08,5.9,6.03,505920,0.0,1.0
2006-08-02,6.07,6.17,6.01,6.12,473114,6.07,6.17,6.01,6.12,473114,0.0,1.0
2006-08-03,5.95,6.11,5.92,6.11,232569,5.95,6.11,5.92,6.11,232569,0.0,1.0
2006-08-04,5.88,6.03,5.85,5.86,272791,5.88,6.03,5.85,5.86,272791,0.0,1.0
2006-08-07,5.81,5.98,5.8,5.84,227985,5.81,5.98,5.8,5.84,227985,0.0,1.0
2006-08-08,5.89,6.0,5.82,5.83,278152,5.89,6.0,5.82,5.83,278152,0.0,1.0
2006-08-09,5.98,6.2,5.93,5.93,471027,5.98,6.2,5.93,5.93,471027,0.0,1.0
2006-08-10,6.06,6.15,5.92,5.92,263159,6.06,6.15,5.92,5.92,263159,0.0,1.0
2006-08-11,5.93,6.1,5.88,5.92,257947,5.93,6.1,5.88,5.92,257947,0.0,1.0
2006-08-14,5.62,5.94,5.56,5.88,607950,5.62,5.94,5.56,5.88,607950,0.0,1.0
2006-08-15,5.9,5.92,5.64,5.65,325727,5.9,5.92,5.64,5.65,325727,0.0,1.0
2006-08-16,6.01,6.02,5.88,5.95,242041,6.01,6.02,5.88,5.95,242041,0.0,1.0
2006-08-17,6.19,6.22,5.94,6.02,451189,6.19,6.22,5.94,6.02,451189,0.0,1.0
2006-08-18,6.21,6.27,6.09,6.2,239970,6.21,6.27,6.09,6.2,239970,0.0,1.0
2006-08-21,6.09,6.28,6.01,6.28,231772,6.09,6.28,6.01,6.28,231772,0.0,1.0
2006-08-22,6.22,6.25,6.07,6.09,230442,6.22,6.25,6.07,6.09,230442,0.0,1.0
2006-08-23,6.1399,6.4,6.05,6.25,387049,6.1399,6.4,6.05,6.25,387049,0.0,1.0
2006-08-24,6.18,6.25,6.1056,6.15,129272,6.18,6.25,6.1056,6.15,129272,0.0,1.0
2006-08-25,6.11,6.21,6.04,6.04,181875,6.11,6.21,6.04,6.04,181875,0.0,1.0
2006-08-28,6.08,6.16,6.01,6.16,217136,6.08,6.16,6.01,6.16,217136,0.0,1.0
2006-08-29,6.12,6.13,6.01,6.13,147614,6.12,6.13,6.01,6.13,147614,0.0,1.0
2006-08-30,6.24,6.3,6.1,6.1,202399,6.24,6.3,6.1,6.1,202399,0.0,1.0
2006-08-31,6.17,6.27,6.12,6.27,193749,6.17,6.27,6.12,6.27,193749,0.0,1.0
2006-09-01,6.09,6.2,6.07,6.2,183046,6.09,6.2,6.07,6.2,183046,0.0,1.0
2006-09-05,6.09,6.19,6.05,6.06,204785,6.09,6.19,6.05,6.06,204785,0.0,1.0
2006-09-06,6.01,6.15,6.0,6.09,233923,6.01,6.15,6.0,6.09,233923,0.0,1.0
2006-09-07,5.94,6.0,5.85,6.0,277087,5.94,6.0,5.85,6.0,277087,0.0,1.0
2006-09-08,5.87,5.96,5.83,5.96,277775,5.87,5.96,5.83,5.96,277775,0.0,1.0
2006-09-11,5.91,5.94,5.7,5.83,324837,5.91,5.94,5.7,5.83,324837,0.0,1.0
2006-09-12,5.92,6.02,5.88,5.99,331354,5.92,6.02,5.88,5.99,331354,0.0,1.0
2006-09-13,5.83,6.1,5.8,6.0,303328,5.83,6.1,5.8,6.0,303328,0.0,1.0
2006-09-14,5.8,5.87,5.75,5.8,266978,5.8,5.87,5.75,5.8,266978,0.0,1.0
2006-09-15,5.64,5.84,5.59,5.83,478549,5.64,5.84,5.59,5.83,478549,0.0,1.0
2006-09-18,5.85,5.87,5.64,5.64,447650,5.85,5.87,5.64,5.64,447650,0.0,1.0
2006-09-19,5.52,5.82,5.49,5.82,472211,5.52,5.82,5.49,5.82,472211,0.0,1.0
2006-09-20,5.32,5.56,5.31,5.535,561209,5.32,5.56,5.31,5.535,561209,0.0,1.0
2006-09-21,5.21,5.4,5.07,5.4,736673,5.21,5.4,5.07,5.4,736673,0.0,1.0
2006-09-22,5.27,5.29,5.05,5.22,583019,5.27,5.29,5.05,5.22,583019,0.0,1.0
2006-09-25,5.34,5.44,5.19,5.28,404693,5.34,5.44,5.19,5.28,404693,0.0,1.0
2006-09-26,5.44,5.4785,5.31,5.31,193364,5.44,5.4785,5.31,5.31,193364,0.0,1.0
2006-09-27,5.76,5.76,5.39,5.46,557082,5.76,5.76,5.39,5.46,557082,0.0,1.0
2006-09-28,5.94,5.97,5.66,5.7,807879,5.94,5.97,5.66,5.7,807879,0.0,1.0
2006-09-29,5.69,5.98,5.68,5.86,335290,5.69,5.98,5.68,5.86,335290,0.0,1.0
2006-10-02,5.57,5.76,5.55,5.65,245972,5.57,5.76,5.55,5.65,245972,0.0,1.0
2006-10-03,5.41,5.69,5.4,5.5,278256,5.41,5.69,5.4,5.5,278256,0.0,1.0
2006-10-04,5.48,5.5,5.38,5.38,216202,5.48,5.5,5.38,5.38,216202,0.0,1.0
2006-10-05,5.64,5.64,5.4,5.48,173599,5.64,5.64,5.4,5.48,173599,0.0,1.0
2006-10-06,5.62,5.65,5.52,5.59,154530,5.62,5.65,5.52,5.59,154530,0.0,1.0
2006-10-09,5.54,5.63,5.52,5.59,99044,5.54,5.63,5.52,5.59,99044,0.0,1.0
2006-10-10,5.61,5.61,5.49,5.51,235991,5.61,5.61,5.49,5.51,235991,0.0,1.0
2006-10-11,6.1,6.35,5.73,5.73,2168742,6.1,6.35,5.73,5.73,2168742,0.0,1.0
2006-10-12,6.14,6.26,5.97,6.11,587700,6.14,6.26,5.97,6.11,587700,0.0,1.0
2006-10-13,6.04,6.13,5.96,5.97,619979,6.04,6.13,5.96,5.97,619979,0.0,1.0
2006-10-16,6.03,6.03,5.95,6.01,605463,6.03,6.03,5.95,6.01,605463,0.0,1.0
2006-10-17,5.98,6.08,5.94,6.08,311665,5.98,6.08,5.94,6.08,311665,0.0,1.0
2006-10-18,5.91,6.0,5.89,6.0,392125,5.91,6.0,5.89,6.0,392125,0.0,1.0
2006-10-19,5.92,5.97,5.87,5.92,247049,5.92,5.97,5.87,5.92,247049,0.0,1.0
2006-10-20,5.91,5.98,5.86,5.98,216441,5.91,5.98,5.86,5.98,216441,0.0,1.0
2006-10-23,6.49,6.59,5.81,5.92,1928417,6.49,6.59,5.81,5.92,1928417,0.0,1.0
2006-10-24,6.29,6.6,6.26,6.49,957577,6.29,6.6,6.26,6.49,957577,0.0,1.0
2006-10-25,7.09,7.18,6.26,6.29,1986802,7.09,7.18,6.26,6.29,1986802,0.0,1.0
2006-10-26,7.06,7.16,6.88,7.15,787734,7.06,7.16,6.88,7.15,787734,0.0,1.0
2006-10-27,6.86,7.08,6.85,7.03,481465,6.86,7.08,6.85,7.03,481465,0.0,1.0
2006-10-30,6.95,7.01,6.67,6.81,562146,6.95,7.01,6.67,6.81,562146,0.0,1.0
2006-10-31,7.07,7.32,6.95,6.95,819936,7.07,7.32,6.95,6.95,819936,0.0,1.0
2006-11-01,6.81,7.12,6.74,7.12,398046,6.81,7.12,6.74,7.12,398046,0.0,1.0
2006-11-02,6.67,6.75,6.58,6.73,456731,6.67,6.75,6.58,6.73,456731,0.0,1.0
2006-11-03,6.72,6.75,6.64,6.68,261310,6.72,6.75,6.64,6.68,261310,0.0,1.0
2006-11-06,6.7,6.8299,6.64,6.72,371930,6.7,6.8299,6.64,6.72,371930,0.0,1.0
2006-11-07,6.67,6.72,6.56,6.69,356906,6.67,6.72,6.56,6.69,356906,0.0,1.0
2006-11-08,7.25,7.4,6.63,6.66,1200402,7.25,7.4,6.63,6.66,1200402,0.0,1.0
2006-11-09,7.25,7.49,7.21,7.35,831877,7.25,7.49,7.21,7.35,831877,0.0,1.0
2006-11-10,7.26,7.28,7.11,7.23,353096,7.26,7.28,7.11,7.23,353096,0.0,1.0
2006-11-13,7.39,7.54,7.25,7.34,465837,7.39,7.54,7.25,7.34,465837,0.0,1.0
2006-11-14,7.4,7.46,7.22,7.44,433462,7.4,7.46,7.22,7.44,433462,0.0,1.0
2006-11-15,7.6,7.69,7.4,7.43,642171,7.6,7.69,7.4,7.43,642171,0.0,1.0
2006-11-16,7.88,8.02,7.64,7.7,1013792,7.88,8.02,7.64,7.7,1013792,0.0,1.0
2006-11-17,7.59,7.85,7.57,7.85,542498,7.59,7.85,7.57,7.85,542498,0.0,1.0
2006-11-20,7.65,7.74,7.57,7.61,396343,7.65,7.74,7.57,7.61,396343,0.0,1.0
2006-11-21,7.46,7.7,7.43,7.62,495118,7.46,7.7,7.43,7.62,495118,0.0,1.0
2006-11-22,7.49,7.67,7.37,7.67,384698,7.49,7.67,7.37,7.67,384698,0.0,1.0
2006-11-24,7.39,7.66,7.37,7.44,182824,7.39,7.66,7.37,7.44,182824,0.0,1.0
2006-11-27,7.15,7.38,7.05,7.35,630028,7.15,7.38,7.05,7.35,630028,0.0,1.0
2006-11-28,7.05,7.21,6.91,7.05,402912,7.05,7.21,6.91,7.05,402912,0.0,1.0
2006-11-29,7.39,7.4,7.03,7.05,534456,7.39,7.4,7.03,7.05,534456,0.0,1.0
2006-11-30,7.23,7.37,7.17,7.365,345409,7.23,7.37,7.17,7.365,345409,0.0,1.0
2006-12-01,7.02,7.25,6.92,7.23,473169,7.02,7.25,6.92,7.23,473169,0.0,1.0
2006-12-04,6.93,6.99,6.8,6.99,350153,6.93,6.99,6.8,6.99,350153,0.0,1.0
2006-12-05,6.83,6.94,6.76,6.93,394589,6.83,6.94,6.76,6.93,394589,0.0,1.0
2006-12-06,6.66,6.82,6.6,6.81,413159,6.66,6.82,6.6,6.81,413159,0.0,1.0
2006-12-07,6.41,6.61,6.39,6.61,668526,6.41,6.61,6.39,6.61,668526,0.0,1.0
2006-12-08,6.55,6.65,6.35,6.36,454278,6.55,6.65,6.35,6.36,454278,0.0,1.0
2006-12-11,6.61,6.73,6.5,6.5,418838,6.61,6.73,6.5,6.5,418838,0.0,1.0
2006-12-12,6.44,6.61,6.41,6.61,336252,6.44,6.61,6.41,6.61,336252,0.0,1.0
2006-12-13,6.23,6.5,6.21,6.45,374762,6.23,6.5,6.21,6.45,374762,0.0,1.0
2006-12-14,6.33,6.43,6.18,6.21,328617,6.33,6.43,6.18,6.21,328617,0.0,1.0
2006-12-15,6.41,6.47,6.34,6.4,239628,6.41,6.47,6.34,6.4,239628,0.0,1.0
2006-12-18,6.27,6.48,6.26,6.41,318692,6.27,6.48,6.26,6.41,318692,0.0,1.0
2006-12-19,6.01,6.28,6.0,6.21,574695,6.01,6.28,6.0,6.21,574695,0.0,1.0
2006-12-20,6.09,6.29,6.05,6.06,376527,6.09,6.29,6.05,6.06,376527,0.0,1.0
2006-12-21,6.01,6.14,5.93,6.06,442672,6.01,6.14,5.93,6.06,442672,0.0,1.0
2006-12-22,5.95,6.0,5.87,5.96,338629,5.95,6.0,5.87,5.96,338629,0.0,1.0
2006-12-26,5.97,6.1,5.89,5.89,160928,5.97,6.1,5.89,5.89,160928,0.0,1.0
2006-12-27,5.68,6.0,5.67,5.99,1080212,5.68,6.0,5.67,5.99,1080212,0.0,1.0
2006-12-28,5.65,5.81,5.65,5.69,1085643,5.65,5.81,5.65,5.69,1085643,0.0,1.0
2006-12-29,5.69,5.731,5.63,5.64,381868,5.69,5.731,5.63,5.64,381868,0.0,1.0
2007-01-03,5.64,5.94,5.62,5.7,582506,5.64,5.94,5.62,5.7,582506,0.0,1.0
2007-01-04,5.64,5.68,5.53,5.64,303150,5.64,5.68,5.53,5.64,303150,0.0,1.0
2007-01-05,5.49,5.73,5.48,5.63,570561,5.49,5.73,5.48,5.63,570561,0.0,1.0
2007-01-08,5.48,5.65,5.45,5.45,428757,5.48,5.65,5.45,5.45,428757,0.0,1.0
2007-01-09,5.79,5.82,5.49,5.49,603047,5.79,5.82,5.49,5.49,603047,0.0,1.0
2007-01-10,5.62,5.9,5.55,5.78,827145,5.62,5.9,5.55,5.78,827145,0.0,1.0
2007-01-11,5.63,5.77,5.62,5.65,364326,5.63,5.77,5.62,5.65,364326,0.0,1.0
2007-01-12,5.75,5.77,5.66,5.6718,344560,5.75,5.77,5.66,5.6718,344560,0.0,1.0
2007-01-16,5.59,5.7899,5.59,5.75,373360,5.59,5.7899,5.59,5.75,373360,0.0,1.0
2007-01-17,5.59,5.63,5.5,5.6,397977,5.59,5.63,5.5,5.6,397977,0.0,1.0
2007-01-18,5.54,5.62,5.5,5.54,394257,5.54,5.62,5.5,5.54,394257,0.0,1.0
2007-01-19,5.55,5.62,5.5,5.52,295532,5.55,5.62,5.5,5.52,295532,0.0,1.0
2007-01-22,5.59,5.68,5.5371,5.57,614792,5.59,5.68,5.5371,5.57,614792,0.0,1.0
2007-01-23,5.7,5.9,5.57,5.65,2145491,5.7,5.9,5.57,5.65,2145491,0.0,1.0
2007-01-24,5.52,5.76,5.5,5.75,820835,5.52,5.76,5.5,5.75,820835,0.0,1.0
2007-01-25,5.4248,5.65,5.41,5.54,491208,5.4248,5.65,5.41,5.54,491208,0.0,1.0
2007-01-26,5.45,5.5,5.4,5.5,215170,5.45,5.5,5.4,5.5,215170,0.0,1.0
2007-01-29,5.59,5.64,5.41,5.41,594988,5.59,5.64,5.41,5.41,594988,0.0,1.0
2007-01-30,5.63,5.9,5.62,5.74,804706,5.63,5.9,5.62,5.74,804706,0.0,1.0
2007-01-31,5.56,5.65,5.48,5.63,639356,5.56,5.65,5.48,5.63,639356,0.0,1.0
2007-02-01,5.6,5.65,5.57,5.64,339825,5.6,5.65,5.57,5.64,339825,0.0,1.0
2007-02-02,5.57,5.57,5.54,5.57,170345,5.57,5.57,5.54,5.57,170345,0.0,1.0
2007-02-05,5.65,5.75,5.53,5.57,673865,5.65,5.75,5.53,5.57,673865,0.0,1.0
2007-02-06,5.66,5.78,5.65,5.74,821378,5.66,5.78,5.65,5.74,821378,0.0,1.0
2007-02-07,5.62,5.736,5.6,5.71,357982,5.62,5.736,5.6,5.71,357982,0.0,1.0
2007-02-08,5.55,5.65,5.5,5.61,340915,5.55,5.65,5.5,5.61,340915,0.0,1.0
2007-02-09,5.59,5.62,5.53,5.62,420698,5.59,5.62,5.53,5.62,420698,0.0,1.0
2007-02-12,5.5,5.64,5.48,5.61,343250,5.5,5.64,5.48,5.61,343250,0.0,1.0
2007-02-13,5.45,5.54,5.45,5.49,277324,5.45,5.54,5.45,5.49,277324,0.0,1.0
2007-02-14,5.56,5.56,5.47,5.48,271737,5.56,5.56,5.47,5.48,271737,0.0,1.0
2007-02-15,5.52,5.64,5.49,5.6,305694,5.52,5.64,5.49,5.6,305694,0.0,1.0
2007-02-16,5.61,5.63,5.51,5.52,287999,5.61,5.63,5.51,5.52,287999,0.0,1.0
2007-02-20,5.63,5.81,5.56,5.57,623077,5.63,5.81,5.56,5.57,623077,0.0,1.0
2007-02-21,6.19,6.19,5.64,5.65,1659355,6.19,6.19,5.64,5.65,1659355,0.0,1.0
2007-02-22,6.65,6.8,6.25,6.25,2598933,6.65,6.8,6.25,6.25,2598933,0.0,1.0
2007-02-23,6.57,6.8,6.56,6.78,1090829,6.57,6.8,6.56,6.78,1090829,0.0,1.0
2007-02-26,6.8,6.94,6.52,6.57,1172150,6.8,6.94,6.52,6.57,1172150,0.0,1.0
2007-02-27,6.26,6.5,6.14,6.49,998605,6.26,6.5,6.14,6.49,998605,0.0,1.0
2007-02-28,6.05,6.28,6.03,6.23,742490,6.05,6.28,6.03,6.23,742490,0.0,1.0
2007-03-01,6.11,6.23,5.67,5.9032,782575,6.11,6.23,5.67,5.9032,782575,0.0,1.0
2007-03-02,5.8,6.31,5.76,6.2,732354,5.8,6.31,5.76,6.2,732354,0.0,1.0
2007-03-05,5.67,5.7697,5.61,5.7088,573952,5.67,5.7697,5.61,5.7088,573952,0.0,1.0
2007-03-06,5.78,5.88,5.73,5.78,418116,5.78,5.88,5.73,5.78,418116,0.0,1.0
2007-03-07,5.97,6.07,5.82,5.9,444857,5.97,6.07,5.82,5.9,444857,0.0,1.0
2007-03-08,5.75,6.18,5.74,6.15,918601,5.75,6.18,5.74,6.15,918601,0.0,1.0
2007-03-09,5.79,6.0,5.77,5.89,719844,5.79,6.0,5.77,5.89,719844,0.0,1.0
2007-03-12,5.76,5.96,5.74,5.96,813832,5.76,5.96,5.74,5.96,813832,0.0,1.0
2007-03-13,5.71,5.83,5.7,5.74,200875,5.71,5.83,5.7,5.74,200875,0.0,1.0
2007-03-14,5.63,5.73,5.53,5.71,391489,5.63,5.73,5.53,5.71,391489,0.0,1.0
2007-03-15,5.57,5.67,5.55,5.62,348102,5.57,5.67,5.55,5.62,348102,0.0,1.0
2007-03-16,5.55,5.63,5.53,5.58,380469,5.55,5.63,5.53,5.58,380469,0.0,1.0
2007-03-19,5.55,5.64,5.53,5.6,279223,5.55,5.64,5.53,5.6,279223,0.0,1.0
2007-03-20,5.62,5.7,5.6,5.67,410082,5.62,5.7,5.6,5.67,410082,0.0,1.0
2007-03-21,5.63,5.66,5.58,5.63,291396,5.63,5.66,5.58,5.63,291396,0.0,1.0
2007-03-22,5.77,5.78,5.6899,5.71,476562,5.77,5.78,5.6899,5.71,476562,0.0,1.0
2007-03-23,5.73,5.82,5.67,5.8,356020,5.73,5.82,5.67,5.8,356020,0.0,1.0
2007-03-26,5.86,5.87,5.65,5.75,555748,5.86,5.87,5.65,5.75,555748,0.0,1.0
2007-03-27,5.87,6.09,5.86,6.0,1001942,5.87,6.09,5.86,6.0,1001942,0.0,1.0
2007-03-28,5.68,5.9,5.65,5.9,543893,5.68,5.9,5.65,5.9,543893,0.0,1.0
2007-03-29,5.58,5.77,5.58,5.72,581520,5.58,5.77,5.58,5.72,581520,0.0,1.0
2007-03-30,5.53,5.6706,5.52,5.64,452915,5.53,5.6706,5.52,5.64,452915,0.0,1.0
2007-04-02,5.51,5.5962,5.48,5.53,411891,5.51,5.5962,5.48,5.53,411891,0.0,1.0
2007-04-03,5.67,5.73,5.54,5.63,557850,5.67,5.73,5.54,5.63,557850,0.0,1.0
2007-04-04,5.68,5.76,5.66,5.7,283079,5.68,5.76,5.66,5.7,283079,0.0,1.0
2007-04-05,5.65,5.72,5.58,5.69,376579,5.65,5.72,5.58,5.69,376579,0.0,1.0
2007-04-09,5.59,5.64,5.54,5.6,247121,5.59,5.64,5.54,5.6,247121,0.0,1.0
2007-04-10,5.55,5.64,5.53,5.64,311794,5.55,5.64,5.53,5.64,311794,0.0,1.0
2007-04-11,5.55,5.63,5.55,5.55,259945,5.55,5.63,5.55,5.55,259945,0.0,1.0
2007-04-12,5.64,5.66,5.54,5.54,251376,5.64,5.66,5.54,5.54,251376,0.0,1.0
2007-04-13,5.61,5.68,5.5,5.68,551367,5.61,5.68,5.5,5.68,551367,0.0,1.0
2007-04-16,5.6901,5.81,5.6,5.65,539078,5.6901,5.81,5.6,5.65,539078,0.0,1.0
2007-04-17,5.64,5.8,5.63,5.75,450706,5.64,5.8,5.63,5.75,450706,0.0,1.0
2007-04-18,5.6,5.7,5.59,5.67,293589,5.6,5.7,5.59,5.67,293589,0.0,1.0
2007-04-19,5.5,5.6,5.5,5.56,351453,5.5,5.6,5.5,5.56,351453,0.0,1.0
2007-04-20,5.57,5.59,5.51,5.51,233713,5.57,5.59,5.51,5.51,233713,0.0,1.0
2007-04-23,5.58,5.63,5.55,5.55,248177,5.58,5.63,5.55,5.55,248177,0.0,1.0
2007-04-24,5.51,5.7401,5.46,5.58,818951,5.51,5.7401,5.46,5.58,818951,0.0,1.0
2007-04-25,5.15,5.62,5.13,5.61,1411797,5.15,5.62,5.13,5.61,1411797,0.0,1.0
2007-04-26,4.99,5.24,4.85,5.2,1815113,4.99,5.24,4.85,5.2,1815113,0.0,1.0
2007-04-27,5.15,5.17,5.0,5.06,729551,5.15,5.17,5.0,5.06,729551,0.0,1.0
2007-04-30,5.0,5.23,5.0,5.15,338859,5.0,5.23,5.0,5.15,338859,0.0,1.0
2007-05-01,5.09,5.11,4.93,5.0,438341,5.09,5.11,4.93,5.0,438341,0.0,1.0
2007-05-02,5.04,5.2,5.0,5.14,419620,5.04,5.2,5.0,5.14,419620,0.0,1.0
2007-05-03,5.0,5.13,5.0,5.0,365188,5.0,5.13,5.0,5.0,365188,0.0,1.0
2007-05-04,4.97,5.08,4.93,4.99,568840,4.97,5.08,4.93,4.99,568840,0.0,1.0
2007-05-07,4.91,5.06,4.9,5.03,418343,4.91,5.06,4.9,5.03,418343,0.0,1.0
2007-05-08,5.05,5.05,4.88,5.03,500679,5.05,5.05,4.88,5.03,500679,0.0,1.0
2007-05-09,4.96,5.05,4.93,5.05,323519,4.96,5.05,4.93,5.05,323519,0.0,1.0
2007-05-10,4.85,4.96,4.8,4.93,602738,4.85,4.96,4.8,4.93,602738,0.0,1.0
2007-05-11,4.88,4.94,4.75,4.87,601467,4.88,4.94,4.75,4.87,601467,0.0,1.0
2007-05-14,4.83,4.91,4.79,4.85,458482,4.83,4.91,4.79,4.85,458482,0.0,1.0
2007-05-15,4.73,4.89,4.69,4.89,457677,4.73,4.89,4.69,4.89,457677,0.0,1.0
2007-05-16,4.67,4.75,4.65,4.72,396420,4.67,4.75,4.65,4.72,396420,0.0,1.0
2007-05-17,4.58,4.67,4.55,4.64,371316,4.58,4.67,4.55,4.64,371316,0.0,1.0
2007-05-18,4.71,4.71,4.55,4.67,499846,4.71,4.71,4.55,4.67,499846,0.0,1.0
2007-05-21,4.77,4.79,4.68,4.68,462470,4.77,4.79,4.68,4.68,462470,0.0,1.0
2007-05-22,4.745,4.77,4.67,4.75,463560,4.745,4.77,4.67,4.75,463560,0.0,1.0
2007-05-23,4.79,4.82,4.68,4.77,434861,4.79,4.82,4.68,4.77,434861,0.0,1.0
2007-05-24,4.62,4.85,4.62,4.83,429114,4.62,4.85,4.62,4.83,429114,0.0,1.0
2007-05-25,4.64,4.67,4.59,4.61,263246,4.64,4.67,4.59,4.61,263246,0.0,1.0
2007-05-29,4.61,4.77,4.61,4.75,238853,4.61,4.77,4.61,4.75,238853,0.0,1.0
2007-05-30,4.55,4.66,4.51,4.6,313016,4.55,4.66,4.51,4.6,313016,0.0,1.0
2007-05-31,4.595,4.67,4.55,4.55,213727,4.595,4.67,4.55,4.55,213727,0.0,1.0
2007-06-01,4.59,4.68,4.5,4.57,363628,4.59,4.68,4.5,4.57,363628,0.0,1.0
2007-06-04,4.71,4.74,4.55,4.55,396267,4.71,4.74,4.55,4.55,396267,0.0,1.0
2007-06-05,4.71,4.75,4.6,4.75,511870,4.71,4.75,4.6,4.75,511870,0.0,1.0
2007-06-06,4.6,4.7,4.56,4.65,310185,4.6,4.7,4.56,4.65,310185,0.0,1.0
2007-06-07,4.5,4.62,4.5,4.61,456350,4.5,4.62,4.5,4.61,456350,0.0,1.0
2007-06-08,4.47,4.5,4.44,4.45,252368,4.47,4.5,4.44,4.45,252368,0.0,1.0
2007-06-11,4.18,4.46,4.18,4.43,770920,4.18,4.46,4.18,4.43,770920,0.0,1.0
2007-06-12,4.32,4.37,4.18,4.18,628706,4.32,4.37,4.18,4.18,628706,0.0,1.0
2007-06-13,4.28,4.36,4.22,4.31,314293,4.28,4.36,4.22,4.31,314293,0.0,1.0
2007-06-14,4.32,4.33,4.28,4.3,246728,4.32,4.33,4.28,4.3,246728,0.0,1.0
2007-06-15,4.25,4.4,4.24,4.38,461532,4.25,4.4,4.24,4.38,461532,0.0,1.0
2007-06-18,4.44,4.45,4.28,4.32,450843,4.44,4.45,4.28,4.32,450843,0.0,1.0
2007-06-19,4.7,4.71,4.45,4.47,704763,4.7,4.71,4.45,4.47,704763,0.0,1.0
2007-06-20,4.84,4.95,4.78,4.8,666585,4.84,4.95,4.78,4.8,666585,0.0,1.0
2007-06-21,4.94,4.97,4.7,4.91,570646,4.94,4.97,4.7,4.91,570646,0.0,1.0
2007-06-22,5.0,5.0,4.8,4.97,553745,5.0,5.0,4.8,4.97,553745,0.0,1.0
2007-06-25,5.0,5.0799,4.91,4.98,627525,5.0,5.0799,4.91,4.98,627525,0.0,1.0
2007-06-26,4.97,5.04,4.82,4.98,425327,4.97,5.04,4.82,4.98,425327,0.0,1.0
2007-06-27,5.28,5.2901,4.9,4.92,832985,5.28,5.2901,4.9,4.92,832985,0.0,1.0
2007-06-28,5.45,5.49,5.3,5.32,1251447,5.45,5.49,5.3,5.32,1251447,0.0,1.0
2007-06-29,5.37,5.62,5.24,5.5,628644,5.37,5.62,5.24,5.5,628644,0.0,1.0
2007-07-02,5.5,5.54,5.34,5.34,326407,5.5,5.54,5.34,5.34,326407,0.0,1.0
2007-07-03,5.44,5.52,5.27,5.47,318671,5.44,5.52,5.27,5.47,318671,0.0,1.0
2007-07-05,5.2601,5.48,5.26,5.48,316494,5.2601,5.48,5.26,5.48,316494,0.0,1.0
2007-07-06,5.23,5.31,5.23,5.23,223319,5.23,5.31,5.23,5.23,223319,0.0,1.0
2007-07-09,5.445,5.48,5.2,5.21,346234,5.445,5.48,5.2,5.21,346234,0.0,1.0
2007-07-10,5.26,5.45,5.26,5.45,325094,5.26,5.45,5.26,5.45,325094,0.0,1.0
2007-07-11,5.24,5.31,5.21,5.24,259050,5.24,5.31,5.21,5.24,259050,0.0,1.0
2007-07-12,5.26,5.31,5.21,5.3,174765,5.26,5.31,5.21,5.3,174765,0.0,1.0
2007-07-13,5.22,5.25,5.17,5.2,227717,5.22,5.25,5.17,5.2,227717,0.0,1.0
2007-07-16,5.25,5.29,5.2,5.2,250015,5.25,5.29,5.2,5.2,250015,0.0,1.0
2007-07-17,5.23,5.26,5.15,5.2,314279,5.23,5.26,5.15,5.2,314279,0.0,1.0
2007-07-18,5.16,5.22,5.06,5.18,406130,5.16,5.22,5.06,5.18,406130,0.0,1.0
2007-07-19,5.17,5.26,5.09,5.25,325642,5.17,5.26,5.09,5.25,325642,0.0,1.0
2007-07-20,5.16,5.2,5.08,5.15,335353,5.16,5.2,5.08,5.15,335353,0.0,1.0
2007-07-23,5.05,5.2,5.03,5.12,197107,5.05,5.2,5.03,5.12,197107,0.0,1.0
2007-07-24,4.8199,5.04,4.8,5.0,429095,4.8199,5.04,4.8,5.0,429095,0.0,1.0
2007-07-25,5.04,5.08,4.67,4.75,526174,5.04,5.08,4.67,4.75,526174,0.0,1.0
2007-07-26,4.86,5.15,4.74,5.05,475248,4.86,5.15,4.74,5.05,475248,0.0,1.0
2007-07-27,4.76,4.92,4.65,4.83,343950,4.76,4.92,4.65,4.83,343950,0.0,1.0
2007-07-30,4.8,4.87,4.6,4.87,589893,4.8,4.87,4.6,4.87,589893,0.0,1.0
2007-07-31,4.69,4.88,4.69,4.8,267493,4.69,4.88,4.69,4.8,267493,0.0,1.0
2007-08-01,4.82,4.85,4.66,4.66,517766,4.82,4.85,4.66,4.66,517766,0.0,1.0
2007-08-02,4.66,4.86,4.63,4.8,387600,4.66,4.86,4.63,4.8,387600,0.0,1.0
2007-08-03,4.47,4.6701,4.45,4.67,445120,4.47,4.6701,4.45,4.67,445120,0.0,1.0
2007-08-06,4.58,4.65,4.31,4.52,401050,4.58,4.65,4.31,4.52,401050,0.0,1.0
2007-08-07,5.02,5.03,4.48,4.54,823601,5.02,5.03,4.48,4.54,823601,0.0,1.0
2007-08-08,5.11,5.3,4.9,4.94,937180,5.11,5.3,4.9,4.94,937180,0.0,1.0
2007-08-09,4.75,5.25,4.73,5.13,913877,4.75,5.25,4.73,5.13,913877,0.0,1.0
2007-08-10,4.7601,4.925,4.7,4.92,582373,4.7601,4.925,4.7,4.92,582373,0.0,1.0
2007-08-13,4.66,4.82,4.65,4.76,298679,4.66,4.82,4.65,4.76,298679,0.0,1.0
2007-08-14,4.53,4.67,4.51,4.63,254418,4.53,4.67,4.51,4.63,254418,0.0,1.0
2007-08-15,4.4,4.53,4.37,4.5,319934,4.4,4.53,4.37,4.5,319934,0.0,1.0
2007-08-16,4.24,4.37,4.2,4.35,338270,4.24,4.37,4.2,4.35,338270,0.0,1.0
2007-08-17,4.27,4.56,4.25,4.27,466310,4.27,4.56,4.25,4.27,466310,0.0,1.0
2007-08-20,4.23,4.49,4.16,4.34,568125,4.23,4.49,4.16,4.34,568125,0.0,1.0
2007-08-21,4.34,4.355,4.21,4.24,387119,4.34,4.355,4.21,4.24,387119,0.0,1.0
2007-08-22,4.34,4.46,4.31,4.34,343157,4.34,4.46,4.31,4.34,343157,0.0,1.0
2007-08-23,4.35,4.46,4.24,4.46,213425,4.35,4.46,4.24,4.46,213425,0.0,1.0
2007-08-24,4.41,4.45,4.25,4.36,274901,4.41,4.45,4.25,4.36,274901,0.0,1.0
2007-08-27,4.41,4.48,4.35,4.48,140897,4.41,4.48,4.35,4.48,140897,0.0,1.0
2007-08-28,4.33,4.4,4.305,4.36,163948,4.33,4.4,4.305,4.36,163948,0.0,1.0
2007-08-29,4.47,4.5,4.32,4.32,292432,4.47,4.5,4.32,4.32,292432,0.0,1.0
2007-08-30,4.42,4.55,4.3,4.45,313522,4.42,4.55,4.3,4.45,313522,0.0,1.0
2007-08-31,4.48,4.5,4.42,4.42,260041,4.48,4.5,4.42,4.42,260041,0.0,1.0
2007-09-04,4.52,4.55,4.45,4.5,257002,4.52,4.55,4.45,4.5,257002,0.0,1.0
2007-09-05,4.53,4.58,4.45,4.58,217942,4.53,4.58,4.45,4.58,217942,0.0,1.0
2007-09-06,4.51,4.58,4.47,4.58,136391,4.51,4.58,4.47,4.58,136391,0.0,1.0
2007-09-07,4.49,4.52,4.43,4.46,300794,4.49,4.52,4.43,4.46,300794,0.0,1.0
2007-09-10,4.35,4.5,4.35,4.48,265290,4.35,4.5,4.35,4.48,265290,0.0,1.0
2007-09-11,4.43,4.49,4.39,4.39,191465,4.43,4.49,4.39,4.39,191465,0.0,1.0
2007-09-12,4.41,4.47,4.38,4.41,158892,4.41,4.47,4.38,4.41,158892,0.0,1.0
2007-09-13,4.47,4.53,4.39,4.45,215906,4.47,4.53,4.39,4.45,215906,0.0,1.0
2007-09-14,4.46,4.57,4.4,4.42,176607,4.46,4.57,4.4,4.42,176607,0.0,1.0
2007-09-17,4.49,4.55,4.45,4.49,118762,4.49,4.55,4.45,4.49,118762,0.0,1.0
2007-09-18,4.5,4.5,4.41,4.48,204812,4.5,4.5,4.41,4.48,204812,0.0,1.0
2007-09-19,4.38,4.53,4.38,4.51,248266,4.38,4.53,4.38,4.51,248266,0.0,1.0
2007-09-20,4.36,4.45,4.32,4.4,322801,4.36,4.45,4.32,4.4,322801,0.0,1.0
2007-09-21,4.43,4.52,4.32,4.47,398312,4.43,4.52,4.32,4.47,398312,0.0,1.0
2007-09-24,4.54,4.6,4.48,4.49,394246,4.54,4.6,4.48,4.49,394246,0.0,1.0
2007-09-25,4.56,4.56,4.43,4.51,227654,4.56,4.56,4.43,4.51,227654,0.0,1.0
2007-09-26,4.95,4.95,4.6,4.6,978613,4.95,4.95,4.6,4.6,978613,0.0,1.0
2007-09-27,5.02,5.1,4.95,5.0,1155312,5.02,5.1,4.95,5.0,1155312,0.0,1.0
2007-09-28,4.98,5.0884,4.911,5.03,447535,4.98,5.0884,4.911,5.03,447535,0.0,1.0
2007-10-01,5.05,5.05,4.93,5.05,376654,5.05,5.05,4.93,5.05,376654,0.0,1.0
2007-10-02,4.98,5.08,4.96,5.07,224793,4.98,5.08,4.96,5.07,224793,0.0,1.0
2007-10-03,5.0,5.07,4.96,5.01,219837,5.0,5.07,4.96,5.01,219837,0.0,1.0
2007-10-04,5.02,5.04,4.97,5.0,249125,5.02,5.04,4.97,5.0,249125,0.0,1.0
2007-10-05,5.01,5.04,4.99,5.03,217073,5.01,5.04,4.99,5.03,217073,0.0,1.0
2007-10-08,4.9,5.03,4.9,5.02,154750,4.9,5.03,4.9,5.02,154750,0.0,1.0
2007-10-09,4.87,4.95,4.84,4.95,290439,4.87,4.95,4.84,4.95,290439,0.0,1.0
2007-10-10,4.8,4.99,4.73,4.91,423757,4.8,4.99,4.73,4.91,423757,0.0,1.0
2007-10-11,4.77,4.9,4.7,4.81,285455,4.77,4.9,4.7,4.81,285455,0.0,1.0
2007-10-12,4.7999,4.8,4.71,4.77,188225,4.7999,4.8,4.71,4.77,188225,0.0,1.0
2007-10-15,4.71,4.86,4.7,4.8,230542,4.71,4.86,4.7,4.8,230542,0.0,1.0
2007-10-16,4.63,4.74,4.63,4.73,222934,4.63,4.74,4.63,4.73,222934,0.0,1.0
2007-10-17,4.72,4.78,4.62,4.65,223437,4.72,4.78,4.62,4.65,223437,0.0,1.0
2007-10-18,4.73,4.76,4.61,4.72,265791,4.73,4.76,4.61,4.72,265791,0.0,1.0
2007-10-19,4.61,4.76,4.6,4.65,271898,4.61,4.76,4.6,4.65,271898,0.0,1.0
2007-10-22,5.02,5.085,4.75,4.81,744018,5.02,5.085,4.75,4.81,744018,0.0,1.0
2007-10-23,4.87,5.07,4.85,5.05,293970,4.87,5.07,4.85,5.05,293970,0.0,1.0
2007-10-24,4.73,4.93,4.68,4.93,296155,4.73,4.93,4.68,4.93,296155,0.0,1.0
2007-10-25,4.68,4.9,4.64,4.71,476138,4.68,4.9,4.64,4.71,476138,0.0,1.0
2007-10-26,4.92,4.95,4.67,4.72,398235,4.92,4.95,4.67,4.72,398235,0.0,1.0
2007-10-29,4.98,5.05,4.83,4.91,504676,4.98,5.05,4.83,4.91,504676,0.0,1.0
2007-10-30,4.85,4.96,4.85,4.92,269585,4.85,4.96,4.85,4.92,269585,0.0,1.0
2007-10-31,5.1,5.11,4.86,4.88,455825,5.1,5.11,4.86,4.88,455825,0.0,1.0
2007-11-01,4.98,5.09,4.94,5.05,326833,4.98,5.09,4.94,5.05,326833,0.0,1.0
2007-11-02,5.02,5.22,4.9,5.0,516993,5.02,5.22,4.9,5.0,516993,0.0,1.0
2007-11-05,5.6,5.91,5.42,5.43,2593236,5.6,5.91,5.42,5.43,2593236,0.0,1.0
2007-11-06,5.51,5.85,5.45,5.79,1161144,5.51,5.85,5.45,5.79,1161144,0.0,1.0
2007-11-07,5.38,5.57,5.23,5.51,685453,5.38,5.57,5.23,5.51,685453,0.0,1.0
2007-11-08,5.7,5.94,5.45,5.64,1708579,5.7,5.94,5.45,5.64,1708579,0.0,1.0
2007-11-09,5.5,5.7,5.3,5.7,881189,5.5,5.7,5.3,5.7,881189,0.0,1.0
2007-11-12,5.01,5.45,4.94,5.45,843194,5.01,5.45,4.94,5.45,843194,0.0,1.0
2007-11-13,5.13,5.23,4.99,5.0,782743,5.13,5.23,4.99,5.0,782743,0.0,1.0
2007-11-14,5.03,5.25,4.97,5.17,473875,5.03,5.25,4.97,5.17,473875,0.0,1.0
2007-11-15,4.93,5.08,4.86,4.98,553334,4.93,5.08,4.86,4.98,553334,0.0,1.0
2007-11-16,4.98,5.0,4.91,4.94,250659,4.98,5.0,4.91,4.94,250659,0.0,1.0
2007-11-19,4.55,4.95,4.49,4.95,770976,4.55,4.95,4.49,4.95,770976,0.0,1.0
2007-11-20,4.59,4.74,4.5101,4.74,452532,4.59,4.74,4.5101,4.74,452532,0.0,1.0
2007-11-21,4.48,4.63,4.44,4.61,305866,4.48,4.63,4.44,4.61,305866,0.0,1.0
2007-11-23,4.62,4.62,4.43,4.5,209601,4.62,4.62,4.43,4.5,209601,0.0,1.0
2007-11-26,4.59,4.64,4.46,4.59,388553,4.59,4.64,4.46,4.59,388553,0.0,1.0
2007-11-27,4.42,4.62,4.39,4.51,406629,4.42,4.62,4.39,4.51,406629,0.0,1.0
2007-11-28,4.47,4.5,4.42,4.43,349878,4.47,4.5,4.42,4.43,349878,0.0,1.0
2007-11-29,4.47,4.53,4.42,4.5,228778,4.47,4.53,4.42,4.5,228778,0.0,1.0
2007-11-30,4.4999,4.66,4.47,4.6,371097,4.4999,4.66,4.47,4.6,371097,0.0,1.0
2007-12-03,4.34,4.485,4.32,4.46,366799,4.34,4.485,4.32,4.46,366799,0.0,1.0
2007-12-04,4.53,4.53,4.25,4.27,432434,4.53,4.53,4.25,4.27,432434,0.0,1.0
2007-12-05,4.41,4.56,4.35,4.56,447142,4.41,4.56,4.35,4.56,447142,0.0,1.0
2007-12-06,4.66,4.67,4.36,4.38,430921,4.66,4.67,4.36,4.38,430921,0.0,1.0
2007-12-07,4.82,4.87,4.6,4.65,662336,4.82,4.87,4.6,4.65,662336,0.0,1.0
2007-12-10,4.93,4.95,4.81,4.83,386586,4.93,4.95,4.81,4.83,386586,0.0,1.0
2007-12-11,4.7001,4.99,4.7,4.91,375349,4.7001,4.99,4.7,4.91,375349,0.0,1.0
2007-12-12,4.73,4.91,4.7,4.79,247973,4.73,4.91,4.7,4.79,247973,0.0,1.0
2007-12-13,4.99,5.0,4.7,4.8,378369,4.99,5.0,4.7,4.8,378369,0.0,1.0
2007-12-14,4.85,5.0,4.78,4.9,377041,4.85,5.0,4.78,4.9,377041,0.0,1.0
2007-12-17,4.69,4.85,4.68,4.81,315442,4.69,4.85,4.68,4.81,315442,0.0,1.0
2007-12-18,4.88,4.89,4.67,4.67,261172,4.88,4.89,4.67,4.67,261172,0.0,1.0
2007-12-19,4.87,5.0,4.83,4.92,425846,4.87,5.0,4.83,4.92,425846,0.0,1.0
2007-12-20,4.92,5.0,4.85,4.89,252265,4.92,5.0,4.85,4.89,252265,0.0,1.0
2007-12-21,4.92,4.97,4.66,4.97,594752,4.92,4.97,4.66,4.97,594752,0.0,1.0
2007-12-24,4.88,4.9901,4.7,4.92,366437,4.88,4.9901,4.7,4.92,366437,0.0,1.0
2007-12-26,4.95,4.97,4.82,4.82,323717,4.95,4.97,4.82,4.82,323717,0.0,1.0
2007-12-27,5.27,5.3,4.89,4.89,1611761,5.27,5.3,4.89,4.89,1611761,0.0,1.0
2007-12-28,5.63,5.73,5.07,5.12,2418786,5.63,5.73,5.07,5.12,2418786,0.0,1.0
2007-12-31,5.26,5.6,5.26,5.59,440692,5.26,5.6,5.26,5.59,440692,0.0,1.0
2008-01-02,5.25,5.52,5.25,5.31,550750,5.25,5.52,5.25,5.31,550750,0.0,1.0
2008-01-03,5.67,5.91,5.31,5.34,921321,5.67,5.91,5.31,5.34,921321,0.0,1.0
2008-01-04,5.2,5.59,5.19,5.53,750166,5.2,5.59,5.19,5.53,750166,0.0,1.0
2008-01-07,5.35,5.4,5.05,5.23,504394,5.35,5.4,5.05,5.23,504394,0.0,1.0
2008-01-08,5.01,5.35,5.01,5.25,484312,5.01,5.35,5.01,5.25,484312,0.0,1.0
2008-01-09,5.12,5.2,4.87,5.2,743656,5.12,5.2,4.87,5.2,743656,0.0,1.0
2008-01-10,5.16,5.18,4.99,5.12,421173,5.16,5.18,4.99,5.12,421173,0.0,1.0
2008-01-11,4.74,5.05,4.7,4.9,816644,4.74,5.05,4.7,4.9,816644,0.0,1.0
2008-01-14,5.07,5.07,4.75,4.75,681953,5.07,5.07,4.75,4.75,681953,0.0,1.0
2008-01-15,4.66,5.0,4.66,5.0,505613,4.66,5.0,4.66,5.0,505613,0.0,1.0
2008-01-16,4.72,4.9,4.61,4.66,580529,4.72,4.9,4.61,4.66,580529,0.0,1.0
2008-01-17,4.62,4.818,4.55,4.7,346771,4.62,4.818,4.55,4.7,346771,0.0,1.0
2008-01-18,4.4301,4.68,4.42,4.61,338062,4.4301,4.68,4.42,4.61,338062,0.0,1.0
2008-01-22,4.52,4.79,4.0,4.3,659162,4.52,4.79,4.0,4.3,659162,0.0,1.0
2008-01-23,4.27,4.5,4.11,4.31,623223,4.27,4.5,4.11,4.31,623223,0.0,1.0
2008-01-24,4.5,4.52,4.29,4.35,362610,4.5,4.52,4.29,4.35,362610,0.0,1.0
2008-01-25,4.41,4.66,4.37,4.51,326575,4.41,4.66,4.37,4.51,326575,0.0,1.0
2008-01-28,4.35,4.49,4.32,4.41,269999,4.35,4.49,4.32,4.41,269999,0.0,1.0
2008-01-29,4.66,4.69,4.35,4.35,390417,4.66,4.69,4.35,4.35,390417,0.0,1.0
2008-01-30,4.62,4.7,4.53,4.6,305454,4.62,4.7,4.53,4.6,305454,0.0,1.0
2008-01-31,4.59,4.7,4.5,4.5,296053,4.59,4.7,4.5,4.5,296053,0.0,1.0
2008-02-01,4.77,4.79,4.57,4.57,291767,4.77,4.79,4.57,4.57,291767,0.0,1.0
2008-02-04,4.69,4.79,4.62,4.79,263367,4.69,4.79,4.62,4.79,263367,0.0,1.0
2008-02-05,4.6,4.78,4.6,4.66,255621,4.6,4.78,4.6,4.66,255621,0.0,1.0
2008-02-06,4.51,4.75,4.51,4.66,324758,4.51,4.75,4.51,4.66,324758,0.0,1.0
2008-02-07,4.52,4.64,4.49,4.5,266883,4.52,4.64,4.49,4.5,266883,0.0,1.0
2008-02-08,4.56,4.61,4.53,4.53,148386,4.56,4.61,4.53,4.53,148386,0.0,1.0
2008-02-11,4.75,4.76,4.53,4.6,280358,4.75,4.76,4.53,4.6,280358,0.0,1.0
2008-02-12,4.84,4.91,4.7,4.75,367127,4.84,4.91,4.7,4.75,367127,0.0,1.0
2008-02-13,5.12,5.1284,4.87,4.92,536357,5.12,5.1284,4.87,4.92,536357,0.0,1.0
2008-02-14,5.0,5.19,4.89,5.14,352703,5.0,5.19,4.89,5.14,352703,0.0,1.0
2008-02-15,4.87,4.97,4.86,4.95,172185,4.87,4.97,4.86,4.95,172185,0.0,1.0
2008-02-19,5.02,5.05,4.9,4.99,147149,5.02,5.05,4.9,4.99,147149,0.0,1.0
2008-02-20,5.07,5.11,4.88,4.88,251789,5.07,5.11,4.88,4.88,251789,0.0,1.0
2008-02-21,5.0,5.09,4.97,5.03,221861,5.0,5.09,4.97,5.03,221861,0.0,1.0
2008-02-22,4.76,5.03,4.58,5.0,500333,4.76,5.03,4.58,5.0,500333,0.0,1.0
2008-02-25,4.89,4.9,4.71,4.71,247782,4.89,4.9,4.71,4.71,247782,0.0,1.0
2008-02-26,4.82,4.98,4.8,4.81,236947,4.82,4.98,4.8,4.81,236947,0.0,1.0
2008-02-27,4.82,5.0,4.73,4.74,233905,4.82,5.0,4.73,4.74,233905,0.0,1.0
2008-02-28,4.72,4.93,4.72,4.77,336282,4.72,4.93,4.72,4.77,336282,0.0,1.0
2008-02-29,4.53,4.72,4.5,4.69,425056,4.53,4.72,4.5,4.69,425056,0.0,1.0
2008-03-03,4.62,4.67,4.51,4.52,305296,4.62,4.67,4.51,4.52,305296,0.0,1.0
2008-03-04,4.6,4.71,4.5,4.71,418568,4.6,4.71,4.5,4.71,418568,0.0,1.0
2008-03-05,4.55,4.69,4.51,4.65,231878,4.55,4.69,4.51,4.65,231878,0.0,1.0
2008-03-06,4.41,4.61,4.41,4.53,199952,4.41,4.61,4.41,4.53,199952,0.0,1.0
2008-03-07,4.39,4.56,4.36,4.44,311667,4.39,4.56,4.36,4.44,311667,0.0,1.0
2008-03-10,4.35,4.4999,4.31,4.43,213203,4.35,4.4999,4.31,4.43,213203,0.0,1.0
2008-03-11,4.36,4.42,4.25,4.35,297353,4.36,4.42,4.25,4.35,297353,0.0,1.0
2008-03-12,4.57,4.59,4.34,4.34,276319,4.57,4.59,4.34,4.34,276319,0.0,1.0
2008-03-13,4.62,4.63,4.43,4.53,256612,4.62,4.63,4.43,4.53,256612,0.0,1.0
2008-03-14,4.65,4.69,4.46,4.65,310036,4.65,4.69,4.46,4.65,310036,0.0,1.0
2008-03-17,4.59,4.69,4.48,4.6,171145,4.59,4.69,4.48,4.6,171145,0.0,1.0
2008-03-18,4.68,4.68,4.55,4.61,194059,4.68,4.68,4.55,4.61,194059,0.0,1.0
2008-03-19,4.59,4.75,4.54,4.66,222990,4.59,4.75,4.54,4.66,222990,0.0,1.0
2008-03-20,4.17,4.58,4.07,4.51,729688,4.17,4.58,4.07,4.51,729688,0.0,1.0
2008-03-24,4.35,4.36,4.13,4.25,416755,4.35,4.36,4.13,4.25,416755,0.0,1.0
2008-03-25,4.47,4.47,4.28,4.33,254485,4.47,4.47,4.28,4.33,254485,0.0,1.0
2008-03-26,4.34,4.52,4.31,4.52,201973,4.34,4.52,4.31,4.52,201973,0.0,1.0
2008-03-27,4.06,4.29,4.03,4.28,1656818,4.06,4.29,4.03,4.28,1656818,0.0,1.0
2008-03-28,4.14,4.14,3.76,4.13,3054733,4.14,4.14,3.76,4.13,3054733,0.0,1.0
2008-03-31,4.1,4.15,3.96,4.05,773546,4.1,4.15,3.96,4.05,773546,0.0,1.0
2008-04-01,4.21,4.21,4.1,4.15,360724,4.21,4.21,4.1,4.15,360724,0.0,1.0
2008-04-02,4.13,4.25,4.12,4.24,328185,4.13,4.25,4.12,4.24,328185,0.0,1.0
2008-04-03,4.15,4.2,4.08,4.08,230343,4.15,4.2,4.08,4.08,230343,0.0,1.0
2008-04-04,4.35,4.36,4.12,4.14,506870,4.35,4.36,4.12,4.14,506870,0.0,1.0
2008-04-07,4.18,4.3099,4.17,4.22,272071,4.18,4.3099,4.17,4.22,272071,0.0,1.0
2008-04-08,4.09,4.2,4.08,4.16,231386,4.09,4.2,4.08,4.16,231386,0.0,1.0
2008-04-09,4.06,4.14,4.01,4.09,241257,4.06,4.14,4.01,4.09,241257,0.0,1.0
2008-04-10,4.09,4.11,4.0,4.1,157477,4.09,4.11,4.0,4.1,157477,0.0,1.0
2008-04-11,4.0,4.09,3.98,4.01,180840,4.0,4.09,3.98,4.01,180840,0.0,1.0
2008-04-14,3.98,4.01,3.94,4.0,162029,3.98,4.01,3.94,4.0,162029,0.0,1.0
2008-04-15,4.07,4.13,3.93,4.03,278824,4.07,4.13,3.93,4.03,278824,0.0,1.0
2008-04-16,4.2,4.21,4.07,4.07,235146,4.2,4.21,4.07,4.07,235146,0.0,1.0
2008-04-17,4.04,4.24,4.02,4.24,240488,4.04,4.24,4.02,4.24,240488,0.0,1.0
2008-04-18,4.1,4.14,4.05,4.08,195145,4.1,4.14,4.05,4.08,195145,0.0,1.0
2008-04-21,4.16,4.21,4.11,4.12,185999,4.16,4.21,4.11,4.12,185999,0.0,1.0
2008-04-22,4.01,4.15,4.01,4.11,165395,4.01,4.15,4.01,4.11,165395,0.0,1.0
2008-04-23,4.08,4.11,4.05,4.1,155715,4.08,4.11,4.05,4.1,155715,0.0,1.0
2008-04-24,4.1,4.17,4.05,4.1,353399,4.1,4.17,4.05,4.1,353399,0.0,1.0
2008-04-25,4.06,4.15,4.05,4.1,212024,4.06,4.15,4.05,4.1,212024,0.0,1.0
2008-04-28,4.1,4.16,4.06,4.1,132530,4.1,4.16,4.06,4.1,132530,0.0,1.0
2008-04-29,4.11,4.17,4.1,4.17,214162,4.11,4.17,4.1,4.17,214162,0.0,1.0
2008-04-30,4.21,4.21,4.09,4.09,214745,4.21,4.21,4.09,4.09,214745,0.0,1.0
2008-05-01,4.09,4.19,4.05,4.16,264871,4.09,4.19,4.05,4.16,264871,0.0,1.0
2008-05-02,4.09,4.19,4.06,4.1,353409,4.09,4.19,4.06,4.1,353409,0.0,1.0
2008-05-05,4.08,4.13,4.06,4.12,206620,4.08,4.13,4.06,4.12,206620,0.0,1.0
2008-05-06,4.14,4.15,4.05,4.05,262348,4.14,4.15,4.05,4.05,262348,0.0,1.0
2008-05-07,4.02,4.14,4.02,4.12,283587,4.02,4.14,4.02,4.12,283587,0.0,1.0
2008-05-08,4.1,4.11,4.03,4.03,158706,4.1,4.11,4.03,4.03,158706,0.0,1.0
2008-05-09,4.1,4.19,4.05,4.05,222937,4.1,4.19,4.05,4.05,222937,0.0,1.0
2008-05-12,4.16,4.17,4.1,4.13,178562,4.16,4.17,4.1,4.13,178562,0.0,1.0
2008-05-13,4.12,4.19,4.12,4.15,168124,4.12,4.19,4.12,4.15,168124,0.0,1.0
2008-05-14,4.13,4.19,4.11,4.12,138534,4.13,4.19,4.11,4.12,138534,0.0,1.0
2008-05-15,4.16,4.17,4.1,4.1,127111,4.16,4.17,4.1,4.1,127111,0.0,1.0
2008-05-16,4.16,4.24,4.16,4.19,278114,4.16,4.24,4.16,4.19,278114,0.0,1.0
2008-05-19,4.3901,4.5,4.19,4.19,736470,4.3901,4.5,4.19,4.19,736470,0.0,1.0
2008-05-20,4.5,4.51,4.34,4.48,536043,4.5,4.51,4.34,4.48,536043,0.0,1.0
2008-05-21,4.51,4.73,4.43,4.56,758766,4.51,4.73,4.43,4.56,758766,0.0,1.0
2008-05-22,4.33,4.57,4.26,4.57,437154,4.33,4.57,4.26,4.57,437154,0.0,1.0
2008-05-23,4.33,4.4,4.284,4.4,174707,4.33,4.4,4.284,4.4,174707,0.0,1.0
2008-05-27,4.4,4.4,4.22,4.36,206589,4.4,4.4,4.22,4.36,206589,0.0,1.0
2008-05-28,4.36,4.4,4.26,4.4,188994,4.36,4.4,4.26,4.4,188994,0.0,1.0
2008-05-29,4.24,4.39,4.24,4.39,224582,4.24,4.39,4.24,4.39,224582,0.0,1.0
2008-05-30,4.28,4.28,4.21,4.23,225466,4.28,4.28,4.21,4.23,225466,0.0,1.0
2008-06-02,4.1,4.33,4.1,4.31,304428,4.1,4.33,4.1,4.31,304428,0.0,1.0
2008-06-03,4.22,4.26,4.1,4.16,290086,4.22,4.26,4.1,4.16,290086,0.0,1.0
2008-06-04,4.07,4.23,4.06,4.22,280447,4.07,4.23,4.06,4.22,280447,0.0,1.0
2008-06-05,4.12,4.13,4.05,4.11,249832,4.12,4.13,4.05,4.11,249832,0.0,1.0
2008-06-06,4.04,4.17,4.01,4.17,349932,4.04,4.17,4.01,4.17,349932,0.0,1.0
2008-06-09,4.05,4.07,4.01,4.04,459038,4.05,4.07,4.01,4.04,459038,0.0,1.0
2008-06-10,4.05,4.09,4.04,4.09,524407,4.05,4.09,4.04,4.09,524407,0.0,1.0
2008-06-11,4.05,4.1,4.03,4.05,337796,4.05,4.1,4.03,4.05,337796,0.0,1.0
2008-06-12,4.0,4.09,4.0,4.09,226881,4.0,4.09,4.0,4.09,226881,0.0,1.0
2008-06-13,4.05,4.06,4.0,4.02,102832,4.05,4.06,4.0,4.02,102832,0.0,1.0
2008-06-16,4.04,4.07,4.0,4.06,194240,4.04,4.07,4.0,4.06,194240,0.0,1.0
2008-06-17,4.03,4.13,4.01,4.13,170246,4.03,4.13,4.01,4.13,170246,0.0,1.0
2008-06-18,3.99,4.05,3.96,4.05,391526,3.99,4.05,3.96,4.05,391526,0.0,1.0
2008-06-19,3.96,4.02,3.96,4.0,399107,3.96,4.02,3.96,4.0,399107,0.0,1.0
2008-06-20,3.72,3.96,3.66,3.83,826949,3.72,3.96,3.66,3.83,826949,0.0,1.0
2008-06-23,3.83,3.9,3.78,3.78,254241,3.83,3.9,3.78,3.78,254241,0.0,1.0
2008-06-24,3.73,3.84,3.7,3.83,625254,3.73,3.84,3.7,3.83,625254,0.0,1.0
2008-06-25,3.86,3.87,3.7072,3.74,328285,3.86,3.87,3.7072,3.74,328285,0.0,1.0
2008-06-26,4.01,4.11,3.83,3.85,920317,4.01,4.11,3.83,3.85,920317,0.0,1.0
2008-06-27,4.14,4.31,4.04,4.1,1675758,4.14,4.31,4.04,4.1,1675758,0.0,1.0
2008-06-30,4.17,4.35,4.06,4.2,467649,4.17,4.35,4.06,4.2,467649,0.0,1.0
2008-07-01,4.26,4.3,4.0,4.09,336080,4.26,4.3,4.0,4.09,336080,0.0,1.0
2008-07-02,4.03,4.21,3.99,4.21,335036,4.03,4.21,3.99,4.21,335036,0.0,1.0
2008-07-03,4.01,4.06,3.95,4.0,164513,4.01,4.06,3.95,4.0,164513,0.0,1.0
2008-07-07,3.91,4.01,3.9,4.0,296535,3.91,4.01,3.9,4.0,296535,0.0,1.0
2008-07-08,3.82,3.98,3.82,3.98,232127,3.82,3.98,3.82,3.98,232127,0.0,1.0
2008-07-09,3.73,3.87,3.72,3.85,231646,3.73,3.87,3.72,3.85,231646,0.0,1.0
2008-07-10,3.72,3.78,3.7,3.73,245411,3.72,3.78,3.7,3.73,245411,0.0,1.0
2008-07-11,3.54,3.77,3.5,3.72,523721,3.54,3.77,3.5,3.72,523721,0.0,1.0
2008-07-14,3.55,3.58,3.5,3.54,249900,3.55,3.58,3.5,3.54,249900,0.0,1.0
2008-07-15,3.34,3.57,3.34,3.55,415594,3.34,3.57,3.34,3.55,415594,0.0,1.0
2008-07-16,3.48,3.48,3.26,3.3,329726,3.48,3.48,3.26,3.3,329726,0.0,1.0
2008-07-17,3.53,3.54,3.48,3.5,199482,3.53,3.54,3.48,3.5,199482,0.0,1.0
2008-07-18,3.59,3.62,3.49,3.49,157139,3.59,3.62,3.49,3.49,157139,0.0,1.0
2008-07-21,3.66,3.72,3.63,3.7,203809,3.66,3.72,3.63,3.7,203809,0.0,1.0
2008-07-22,3.67,3.69,3.6,3.69,162445,3.67,3.69,3.6,3.69,162445,0.0,1.0
2008-07-23,4.1,4.1,3.67,3.73,562505,4.1,4.1,3.67,3.73,562505,0.0,1.0
2008-07-24,4.04,4.16,3.98,4.06,272304,4.04,4.16,3.98,4.06,272304,0.0,1.0
2008-07-25,3.99,4.16,3.96,4.15,212899,3.99,4.16,3.96,4.15,212899,0.0,1.0
2008-07-28,3.95,4.02,3.92,3.98,263196,3.95,4.02,3.92,3.98,263196,0.0,1.0
2008-07-29,4.01,4.04,3.8,3.81,210082,4.01,4.04,3.8,3.81,210082,0.0,1.0
2008-07-30,4.2,4.2,3.96,4.09,335827,4.2,4.2,3.96,4.09,335827,0.0,1.0
2008-07-31,4.07,4.215,4.02,4.2,304613,4.07,4.215,4.02,4.2,304613,0.0,1.0
2008-08-01,4.05,4.2,4.04,4.04,169742,4.05,4.2,4.04,4.04,169742,0.0,1.0
2008-08-04,3.99,4.11,3.98,4.1,165946,3.99,4.11,3.98,4.1,165946,0.0,1.0
2008-08-05,4.14,4.18,3.8,3.98,368185,4.14,4.18,3.8,3.98,368185,0.0,1.0
2008-08-06,4.3,4.3,4.15,4.17,260433,4.3,4.3,4.15,4.17,260433,0.0,1.0
2008-08-07,4.26,4.31,4.13,4.31,283701,4.26,4.31,4.13,4.31,283701,0.0,1.0
2008-08-08,4.24,4.25,4.1,4.21,145116,4.24,4.25,4.1,4.21,145116,0.0,1.0
2008-08-11,4.28,4.32,4.14,4.2,293013,4.28,4.32,4.14,4.2,293013,0.0,1.0
2008-08-12,4.35,4.38,4.23,4.23,245229,4.35,4.38,4.23,4.23,245229,0.0,1.0
2008-08-13,4.49,4.49,4.35,4.4,301175,4.49,4.49,4.35,4.4,301175,0.0,1.0
2008-08-14,4.49,4.52,4.37,4.47,175992,4.49,4.52,4.37,4.47,175992,0.0,1.0
2008-08-15,4.55,4.61,4.5,4.5,98885,4.55,4.61,4.5,4.5,98885,0.0,1.0
2008-08-18,4.46,4.7,4.44,4.58,82633,4.46,4.7,4.44,4.58,82633,0.0,1.0
2008-08-19,4.38,4.47,4.3,4.47,225904,4.38,4.47,4.3,4.47,225904,0.0,1.0
2008-08-20,4.53,4.55,4.31,4.35,167568,4.53,4.55,4.31,4.35,167568,0.0,1.0
2008-08-21,4.72,4.75,4.51,4.54,270812,4.72,4.75,4.51,4.54,270812,0.0,1.0
2008-08-22,4.53,4.72,4.5,4.71,162055,4.53,4.72,4.5,4.71,162055,0.0,1.0
2008-08-25,4.57,4.66,4.51,4.51,165371,4.57,4.66,4.51,4.51,165371,0.0,1.0
2008-08-26,4.64,4.64,4.58,4.6,71003,4.64,4.64,4.58,4.6,71003,0.0,1.0
2008-08-27,4.65,4.65,4.53,4.61,81702,4.65,4.65,4.53,4.61,81702,0.0,1.0
2008-08-28,4.7,4.7,4.55,4.65,106777,4.7,4.7,4.55,4.65,106777,0.0,1.0
2008-08-29,4.63,4.73,4.6,4.68,287709,4.63,4.73,4.6,4.68,287709,0.0,1.0
2008-09-02,4.59,4.66,4.51,4.66,252521,4.59,4.66,4.51,4.66,252521,0.0,1.0
2008-09-03,4.53,4.62,4.48,4.51,186503,4.53,4.62,4.48,4.51,186503,0.0,1.0
2008-09-04,4.55,4.6,4.44,4.5,228837,4.55,4.6,4.44,4.5,228837,0.0,1.0
2008-09-05,4.42,4.53,4.39,4.49,265191,4.42,4.53,4.39,4.49,265191,0.0,1.0
2008-09-08,4.55,4.65,4.41,4.41,293351,4.55,4.65,4.41,4.41,293351,0.0,1.0
2008-09-09,3.97,4.63,3.96,4.5,368268,3.97,4.63,3.96,4.5,368268,0.0,1.0
2008-09-10,3.87,4.2,3.84,4.2,233745,3.87,4.2,3.84,4.2,233745,0.0,1.0
2008-09-11,3.62,3.87,3.6,3.87,396367,3.62,3.87,3.6,3.87,396367,0.0,1.0
2008-09-12,3.94,3.94,3.65,3.65,203221,3.94,3.94,3.65,3.65,203221,0.0,1.0
2008-09-15,3.81,3.91,3.74,3.78,294960,3.81,3.91,3.74,3.78,294960,0.0,1.0
2008-09-16,3.78,3.83,3.71,3.71,522158,3.78,3.83,3.71,3.71,522158,0.0,1.0
2008-09-17,3.9,3.98,3.7,3.7,364143,3.9,3.98,3.7,3.7,364143,0.0,1.0
2008-09-18,4.03,4.03,3.84,3.9,407816,4.03,4.03,3.84,3.9,407816,0.0,1.0
2008-09-19,3.65,4.13,3.6,3.94,569599,3.65,4.13,3.6,3.94,569599,0.0,1.0
2008-09-22,3.79,3.83,3.67,3.67,224991,3.79,3.83,3.67,3.67,224991,0.0,1.0
2008-09-23,3.65,3.82,3.63,3.75,194719,3.65,3.82,3.63,3.75,194719,0.0,1.0
2008-09-24,3.63,3.72,3.6,3.65,135437,3.63,3.72,3.6,3.65,135437,0.0,1.0
2008-09-25,3.49,3.7,3.44,3.6,598924,3.49,3.7,3.44,3.6,598924,0.0,1.0
2008-09-26,3.38,3.54,3.34,3.45,422476,3.38,3.54,3.34,3.45,422476,0.0,1.0
2008-09-29,4.0,4.0,2.98,3.36,1073821,4.0,4.0,2.98,3.36,1073821,0.0,1.0
2008-09-30,3.56,3.77,3.15,3.56,780485,3.56,3.77,3.15,3.56,780485,0.0,1.0
2008-10-01,3.48,3.7,3.44,3.48,303480,3.48,3.7,3.44,3.48,303480,0.0,1.0
2008-10-02,3.34,3.54,3.32,3.53,209119,3.34,3.54,3.32,3.53,209119,0.0,1.0
2008-10-03,2.96,3.45,2.96,3.31,449833,2.96,3.45,2.96,3.31,449833,0.0,1.0
2008-10-06,2.65,2.88,2.43,2.82,527228,2.65,2.88,2.43,2.82,527228,0.0,1.0
2008-10-07,2.95,2.95,2.44,2.66,767122,2.95,2.95,2.44,2.66,767122,0.0,1.0
2008-10-08,2.35,2.625,2.35,2.54,438556,2.35,2.625,2.35,2.54,438556,0.0,1.0
2008-10-09,2.31,2.57,2.25,2.44,458560,2.31,2.57,2.25,2.44,458560,0.0,1.0
2008-10-10,2.74,2.74,1.94,2.27,576143,2.74,2.74,1.94,2.27,576143,0.0,1.0
2008-10-13,3.12,3.14,2.74,2.86,419423,3.12,3.14,2.74,2.86,419423,0.0,1.0
2008-10-14,2.45,3.2,2.45,3.14,388872,2.45,3.2,2.45,3.14,388872,0.0,1.0
2008-10-15,2.43,2.54,2.41,2.5,236722,2.43,2.54,2.41,2.5,236722,0.0,1.0
2008-10-16,2.43,2.51,2.2,2.43,310151,2.43,2.51,2.2,2.43,310151,0.0,1.0
2008-10-17,2.51,2.67,2.28,2.47,165292,2.51,2.67,2.28,2.47,165292,0.0,1.0
2008-10-20,2.69,2.74,2.54,2.54,198444,2.69,2.74,2.54,2.54,198444,0.0,1.0
2008-10-21,2.34,2.67,2.34,2.67,245875,2.34,2.67,2.34,2.67,245875,0.0,1.0
2008-10-22,2.27,2.41,2.25,2.27,174531,2.27,2.41,2.25,2.27,174531,0.0,1.0
2008-10-23,2.21,2.44,2.13,2.2,198531,2.21,2.44,2.13,2.2,198531,0.0,1.0
2008-10-24,2.04,2.13,1.95,2.06,220212,2.04,2.13,1.95,2.06,220212,0.0,1.0
2008-10-27,2.01,2.09,2.0,2.01,173683,2.01,2.09,2.0,2.01,173683,0.0,1.0
2008-10-28,2.15,2.15,2.0,2.02,174644,2.15,2.15,2.0,2.02,174644,0.0,1.0
2008-10-29,2.24,2.29,2.08,2.08,154676,2.24,2.29,2.08,2.08,154676,0.0,1.0
2008-10-30,2.34,2.41,2.19,2.19,194402,2.34,2.41,2.19,2.19,194402,0.0,1.0
2008-10-31,2.77,3.12,2.37,2.43,401867,2.77,3.12,2.37,2.43,401867,0.0,1.0
2008-11-03,2.91,2.96,2.78,2.95,330859,2.91,2.96,2.78,2.95,330859,0.0,1.0
2008-11-04,3.16,3.2,2.94,2.95,471099,3.16,3.2,2.94,2.95,471099,0.0,1.0
2008-11-05,2.91,3.22,2.91,3.22,191526,2.91,3.22,2.91,3.22,191526,0.0,1.0
2008-11-06,2.61,3.01,2.61,3.0,294287,2.61,3.01,2.61,3.0,294287,0.0,1.0
2008-11-07,2.68,2.83,2.63,2.75,187809,2.68,2.83,2.63,2.75,187809,0.0,1.0
2008-11-10,2.61,2.82,2.55,2.65,198158,2.61,2.82,2.55,2.65,198158,0.0,1.0
2008-11-11,2.57,2.59,2.48,2.53,155813,2.57,2.59,2.48,2.53,155813,0.0,1.0
2008-11-12,2.36,2.54,2.31,2.54,102701,2.36,2.54,2.31,2.54,102701,0.0,1.0
2008-11-13,2.39,2.43,2.18,2.33,183450,2.39,2.43,2.18,2.33,183450,0.0,1.0
2008-11-14,2.21,2.43,2.21,2.43,107138,2.21,2.43,2.21,2.43,107138,0.0,1.0
2008-11-17,2.21,2.34,2.2,2.2,74916,2.21,2.34,2.2,2.2,74916,0.0,1.0
2008-11-18,2.07,2.25,2.07,2.2,81489,2.07,2.25,2.07,2.2,81489,0.0,1.0
2008-11-19,1.77,2.1,1.73,2.05,273735,1.77,2.1,1.73,2.05,273735,0.0,1.0
2008-11-20,1.75,1.96,1.71,1.82,264450,1.75,1.96,1.71,1.82,264450,0.0,1.0
2008-11-21,1.75,1.84,1.65,1.8,197326,1.75,1.84,1.65,1.8,197326,0.0,1.0
2008-11-24,2.18,2.18,1.71,1.71,392718,2.18,2.18,1.71,1.71,392718,0.0,1.0
2008-11-25,2.21,2.21,1.86,2.15,410649,2.21,2.21,1.86,2.15,410649,0.0,1.0
2008-11-26,2.07,2.2,2.05,2.2,152526,2.07,2.2,2.05,2.2,152526,0.0,1.0
2008-11-28,2.21,2.23,2.1,2.11,139116,2.21,2.23,2.1,2.11,139116,0.0,1.0
2008-12-01,2.0,2.2,2.0,2.2,126811,2.0,2.2,2.0,2.2,126811,0.0,1.0
2008-12-02,1.89,2.08,1.81,2.07,256909,1.89,2.08,1.81,2.07,256909,0.0,1.0
2008-12-03,1.78,1.87,1.77,1.79,132234,1.78,1.87,1.77,1.79,132234,0.0,1.0
2008-12-04,1.7,1.85,1.7,1.82,181785,1.7,1.85,1.7,1.82,181785,0.0,1.0
2008-12-05,1.85,1.85,1.68,1.7,143471,1.85,1.85,1.68,1.7,143471,0.0,1.0
2008-12-08,2.05,2.1,1.86,1.86,283247,2.05,2.1,1.86,1.86,283247,0.0,1.0
2008-12-09,1.71,2.15,1.68,2.15,280016,1.71,2.15,1.68,2.15,280016,0.0,1.0
2008-12-10,1.77,1.93,1.75,1.8,230851,1.77,1.93,1.75,1.8,230851,0.0,1.0
2008-12-11,1.84,1.9,1.73,1.83,198393,1.84,1.9,1.73,1.83,198393,0.0,1.0
2008-12-12,1.84,1.85,1.74,1.74,178977,1.84,1.85,1.74,1.74,178977,0.0,1.0
2008-12-15,1.7,1.85,1.7,1.84,165036,1.7,1.85,1.7,1.84,165036,0.0,1.0
2008-12-16,1.76,2.13,1.63,1.69,953857,1.76,2.13,1.63,1.69,953857,0.0,1.0
2008-12-17,1.67,1.8492,1.65,1.8,231643,1.67,1.8492,1.65,1.8,231643,0.0,1.0
2008-12-18,1.74,1.77,1.68,1.68,181995,1.74,1.77,1.68,1.68,181995,0.0,1.0
2008-12-19,1.94,1.99,1.72,1.8,365349,1.94,1.99,1.72,1.8,365349,0.0,1.0
2008-12-22,1.75,1.96,1.75,1.94,162931,1.75,1.96,1.75,1.94,162931,0.0,1.0
2008-12-23,1.85,1.85,1.76,1.8,223422,1.85,1.85,1.76,1.8,223422,0.0,1.0
2008-12-24,1.89,1.95,1.85,1.85,99315,1.89,1.95,1.85,1.85,99315,0.0,1.0
2008-12-26,1.74,1.88,1.73,1.84,121651,1.74,1.88,1.73,1.84,121651,0.0,1.0
2008-12-29,1.46,1.88,1.42,1.78,1533583,1.46,1.88,1.42,1.78,1533583,0.0,1.0
2008-12-30,0.9599,1.57,0.95,1.46,8852868,0.9599,1.57,0.95,1.46,8852868,0.0,1.0
2008-12-31,1.13,1.16,1.02,1.05,2137314,1.13,1.16,1.02,1.05,2137314,0.0,1.0
2009-01-02,1.29,1.33,1.14,1.14,644800,1.29,1.33,1.14,1.14,644800,0.0,1.0
2009-01-05,1.39,1.48,1.235,1.28,612175,1.39,1.48,1.235,1.28,612175,0.0,1.0
2009-01-06,1.3,1.5,1.3,1.48,610925,1.3,1.5,1.3,1.48,610925,0.0,1.0
2009-01-07,1.25,1.39,1.22,1.39,337169,1.25,1.39,1.22,1.39,337169,0.0,1.0
2009-01-08,1.28,1.29,1.18,1.25,361596,1.28,1.29,1.18,1.25,361596,0.0,1.0
2009-01-09,1.23,1.32,1.21,1.31,235349,1.23,1.32,1.21,1.31,235349,0.0,1.0
2009-01-12,1.12,1.28,1.1,1.28,352679,1.12,1.28,1.1,1.28,352679,0.0,1.0
2009-01-13,1.13,1.18,1.09,1.15,402823,1.13,1.18,1.09,1.15,402823,0.0,1.0
2009-01-14,1.14,1.16,1.08,1.13,295125,1.14,1.16,1.08,1.13,295125,0.0,1.0
2009-01-15,1.11,1.13,1.03,1.12,198878,1.11,1.13,1.03,1.12,198878,0.0,1.0
2009-01-16,1.14,1.14,1.07,1.07,222393,1.14,1.14,1.07,1.07,222393,0.0,1.0
2009-01-20,1.14,1.15,1.1,1.14,186085,1.14,1.15,1.1,1.14,186085,0.0,1.0
2009-01-21,1.07,1.15,1.07,1.1,113767,1.07,1.15,1.07,1.1,113767,0.0,1.0
2009-01-22,1.04,1.1,1.02,1.05,147642,1.04,1.1,1.02,1.05,147642,0.0,1.0
2009-01-23,1.1,1.1,0.97,0.97,101486,1.1,1.1,0.97,0.97,101486,0.0,1.0
2009-01-26,1.13,1.15,1.09,1.12,89159,1.13,1.15,1.09,1.12,89159,0.0,1.0
2009-01-27,1.22,1.24,1.13,1.13,242815,1.22,1.24,1.13,1.13,242815,0.0,1.0
2009-01-28,1.27,1.32,1.25,1.29,202325,1.27,1.32,1.25,1.29,202325,0.0,1.0
2009-01-29,1.27,1.32,1.23,1.3,165437,1.27,1.32,1.23,1.3,165437,0.0,1.0
2009-01-30,1.24,1.27,1.21,1.27,72182,1.24,1.27,1.21,1.27,72182,0.0,1.0
2009-02-02,1.18,1.31,1.06,1.06,100505,1.18,1.31,1.06,1.06,100505,0.0,1.0
2009-02-03,1.2,1.24,1.15,1.15,110989,1.2,1.24,1.15,1.15,110989,0.0,1.0
2009-02-04,1.19,1.24,1.16,1.24,83177,1.19,1.24,1.16,1.24,83177,0.0,1.0
2009-02-05,1.16,1.23,1.16,1.17,42544,1.16,1.23,1.16,1.17,42544,0.0,1.0
2009-02-06,1.24,1.25,1.14,1.15,134966,1.24,1.25,1.14,1.15,134966,0.0,1.0
2009-02-09,1.26,1.27,1.22,1.25,126820,1.26,1.27,1.22,1.25,126820,0.0,1.0
2009-02-10,1.2,1.28,1.2,1.22,44210,1.2,1.28,1.2,1.22,44210,0.0,1.0
2009-02-11,1.2,1.25,1.2,1.2,51262,1.2,1.25,1.2,1.2,51262,0.0,1.0
2009-02-12,1.2,1.22,1.18,1.21,69127,1.2,1.22,1.18,1.21,69127,0.0,1.0
2009-02-13,1.15,1.23,1.15,1.23,79713,1.15,1.23,1.15,1.23,79713,0.0,1.0
2009-02-17,1.06,1.14,1.06,1.14,118698,1.06,1.14,1.06,1.14,118698,0.0,1.0
2009-02-18,1.12,1.15,1.05,1.07,138760,1.12,1.15,1.05,1.07,138760,0.0,1.0
2009-02-19,1.1,1.17,1.1,1.16,184090,1.1,1.17,1.1,1.16,184090,0.0,1.0
2009-02-20,1.14,1.14,1.09,1.13,180348,1.14,1.14,1.09,1.13,180348,0.0,1.0
2009-02-23,1.14,1.19,1.14,1.16,194682,1.14,1.19,1.14,1.16,194682,0.0,1.0
2009-02-24,1.15,1.18,1.09,1.17,110386,1.15,1.18,1.09,1.17,110386,0.0,1.0
2009-02-25,1.16,1.18,1.11,1.15,28617,1.16,1.18,1.11,1.15,28617,0.0,1.0
2009-02-26,1.15,1.16,1.1,1.16,67807,1.15,1.16,1.1,1.16,67807,0.0,1.0
2009-02-27,1.09,1.18,1.05,1.11,331464,1.09,1.18,1.05,1.11,331464,0.0,1.0
2009-03-02,1.06,1.0999,1.05,1.05,95741,1.06,1.0999,1.05,1.05,95741,0.0,1.0
2009-03-03,1.07,1.11,1.04,1.04,101361,1.07,1.11,1.04,1.04,101361,0.0,1.0
2009-03-04,1.01,1.1,1.01,1.09,142514,1.01,1.1,1.01,1.09,142514,0.0,1.0
2009-03-05,0.92,1.02,0.9,1.01,372146,0.92,1.02,0.9,1.01,372146,0.0,1.0
2009-03-06,0.92,0.98,0.913,0.97,86452,0.92,0.98,0.913,0.97,86452,0.0,1.0
2009-03-09,0.87,0.93,0.87,0.92,118390,0.87,0.93,0.87,0.92,118390,0.0,1.0
2009-03-10,0.855,0.9499,0.85,0.9,150011,0.855,0.9499,0.85,0.9,150011,0.0,1.0
2009-03-11,0.88,0.92,0.85,0.85,104981,0.88,0.92,0.85,0.85,104981,0.0,1.0
2009-03-12,0.94,0.94,0.88,0.88,45679,0.94,0.94,0.88,0.88,45679,0.0,1.0
2009-03-13,0.93,0.979,0.92,0.979,67802,0.93,0.979,0.92,0.979,67802,0.0,1.0
2009-03-16,0.91,0.949,0.9,0.92,108296,0.91,0.949,0.9,0.92,108296,0.0,1.0
2009-03-17,0.91,0.95,0.89,0.95,97672,0.91,0.95,0.89,0.95,97672,0.0,1.0
2009-03-18,0.98,1.0,0.88,0.88,158176,0.98,1.0,0.88,0.88,158176,0.0,1.0
2009-03-19,1.01,1.03,0.9716,1.0,129857,1.01,1.03,0.9716,1.0,129857,0.0,1.0
2009-03-20,1.13,1.13,1.01,1.04,159131,1.13,1.13,1.01,1.04,159131,0.0,1.0
2009-03-23,1.15,1.19,1.1,1.19,173815,1.15,1.19,1.1,1.19,173815,0.0,1.0
2009-03-24,1.19,1.19,1.11,1.19,153617,1.19,1.19,1.11,1.19,153617,0.0,1.0
2009-03-25,1.3,1.3,1.17,1.22,277788,1.3,1.3,1.17,1.22,277788,0.0,1.0
2009-03-26,1.39,1.39,1.29,1.3,339087,1.39,1.39,1.29,1.3,339087,0.0,1.0
2009-03-27,1.68,1.78,1.44,1.44,940933,1.68,1.78,1.44,1.44,940933,0.0,1.0
2009-03-30,1.52,1.6,1.44,1.56,1001301,1.52,1.6,1.44,1.56,1001301,0.0,1.0
2009-03-31,1.6,1.6,1.5,1.53,173378,1.6,1.6,1.5,1.53,173378,0.0,1.0
2009-04-01,1.42,1.55,1.42,1.52,149336,1.42,1.55,1.42,1.52,149336,0.0,1.0
2009-04-02,1.63,1.69,1.45,1.5,543575,1.63,1.69,1.45,1.5,543575,0.0,1.0
2009-04-03,1.92,1.99,1.69,1.69,616997,1.92,1.99,1.69,1.69,616997,0.0,1.0
2009-04-06,1.69,2.04,1.68,1.95,563393,1.69,2.04,1.68,1.95,563393,0.0,1.0
2009-04-07,1.7099,1.7191,1.56,1.58,271234,1.7099,1.7191,1.56,1.58,271234,0.0,1.0
2009-04-08,1.93,1.95,1.72,1.77,459907,1.93,1.95,1.72,1.77,459907,0.0,1.0
2009-04-09,2.13,2.2,2.0,2.08,567056,2.13,2.2,2.0,2.08,567056,0.0,1.0
2009-04-13,2.43,2.45,2.14,2.22,529569,2.43,2.45,2.14,2.22,529569,0.0,1.0
2009-04-14,2.24,2.48,2.16,2.42,835943,2.24,2.48,2.16,2.42,835943,0.0,1.0
2009-04-15,2.41,2.45,2.2,2.23,266685,2.41,2.45,2.2,2.23,266685,0.0,1.0
2009-04-16,2.45,2.5,2.37,2.45,316955,2.45,2.5,2.37,2.45,316955,0.0,1.0
2009-04-17,2.13,2.52,1.93,2.51,1141650,2.13,2.52,1.93,2.51,1141650,0.0,1.0
2009-04-20,1.88,2.14,1.82,2.14,484744,1.88,2.14,1.82,2.14,484744,0.0,1.0
2009-04-21,1.98,2.09,1.78,1.78,283412,1.98,2.09,1.78,1.78,283412,0.0,1.0
2009-04-22,1.98,2.03,1.95,2.02,278300,1.98,2.03,1.95,2.02,278300,0.0,1.0
2009-04-23,2.04,2.102,1.98,2.0,147622,2.04,2.102,1.98,2.0,147622,0.0,1.0
2009-04-24,1.97,2.06,1.8,2.02,276569,1.97,2.06,1.8,2.02,276569,0.0,1.0
2009-04-27,1.87,1.93,1.82,1.88,152307,1.87,1.93,1.82,1.88,152307,0.0,1.0
2009-04-28,1.9,1.93,1.83,1.83,137339,1.9,1.93,1.83,1.83,137339,0.0,1.0
2009-04-29,1.88,1.97,1.7,1.8,311525,1.88,1.97,1.7,1.8,311525,0.0,1.0
2009-04-30,2.05,2.07,1.86,1.88,465572,2.05,2.07,1.86,1.88,465572,0.0,1.0
2009-05-01,2.02,2.08,1.78,1.78,158104,2.02,2.08,1.78,1.78,158104,0.0,1.0
2009-05-04,1.98,2.05,1.97,1.99,193218,1.98,2.05,1.97,1.99,193218,0.0,1.0
2009-05-05,1.96,2.01,1.92,1.95,138350,1.96,2.01,1.92,1.95,138350,0.0,1.0
2009-05-06,2.01,2.03,1.93,1.93,208519,2.01,2.03,1.93,1.93,208519,0.0,1.0
2009-05-07,2.0,2.08,2.0,2.05,171798,2.0,2.08,2.0,2.05,171798,0.0,1.0
2009-05-08,2.09,2.09,2.03,2.05,147808,2.09,2.09,2.03,2.05,147808,0.0,1.0
2009-05-11,1.97,2.04,1.95,2.02,225281,1.97,2.04,1.95,2.02,225281,0.0,1.0
2009-05-12,1.94,2.02,1.85,2.02,193297,1.94,2.02,1.85,2.02,193297,0.0,1.0
2009-05-13,1.87,1.95,1.83,1.95,213709,1.87,1.95,1.83,1.95,213709,0.0,1.0
2009-05-14,1.85,1.88,1.81,1.82,85123,1.85,1.88,1.81,1.82,85123,0.0,1.0
2009-05-15,1.82,1.89,1.8,1.81,100791,1.82,1.89,1.8,1.81,100791,0.0,1.0
2009-05-18,1.94,1.96,1.87,1.87,114610,1.94,1.96,1.87,1.87,114610,0.0,1.0
2009-05-19,1.9,1.97,1.88,1.97,71063,1.9,1.97,1.88,1.97,71063,0.0,1.0
2009-05-20,1.93,2.04,1.86,1.86,102555,1.93,2.04,1.86,1.86,102555,0.0,1.0
2009-05-21,1.89,1.9599,1.88,1.92,48601,1.89,1.9599,1.88,1.92,48601,0.0,1.0
2009-05-22,1.87,1.96,1.87,1.96,69803,1.87,1.96,1.87,1.96,69803,0.0,1.0
2009-05-26,1.87,1.88,1.83,1.85,70365,1.87,1.88,1.83,1.85,70365,0.0,1.0
2009-05-27,1.83,1.87,1.83,1.85,49507,1.83,1.87,1.83,1.85,49507,0.0,1.0
2009-05-28,1.82,1.89,1.82,1.83,104437,1.82,1.89,1.82,1.83,104437,0.0,1.0
2009-05-29,1.86,1.88,1.83,1.85,70177,1.86,1.88,1.83,1.85,70177,0.0,1.0
2009-06-01,1.9,1.99,1.85,1.85,85728,1.9,1.99,1.85,1.85,85728,0.0,1.0
2009-06-02,1.93,1.98,1.87,1.89,117128,1.93,1.98,1.87,1.89,117128,0.0,1.0
2009-06-03,1.88,1.94,1.82,1.94,67553,1.88,1.94,1.82,1.94,67553,0.0,1.0
2009-06-04,1.87,1.9,1.85,1.9,47937,1.87,1.9,1.85,1.9,47937,0.0,1.0
2009-06-05,1.87,1.93,1.83,1.87,73655,1.87,1.93,1.83,1.87,73655,0.0,1.0
2009-06-08,1.84,1.87,1.83,1.84,68370,1.84,1.87,1.83,1.84,68370,0.0,1.0
2009-06-09,1.88,1.96,1.85,1.85,150657,1.88,1.96,1.85,1.85,150657,0.0,1.0
2009-06-10,1.89,1.9,1.85,1.86,101666,1.89,1.9,1.85,1.86,101666,0.0,1.0
2009-06-11,2.13,2.24,1.86,1.87,946372,2.13,2.24,1.86,1.87,946372,0.0,1.0
2009-06-12,2.01,2.17,2.01,2.17,298179,2.01,2.17,2.01,2.17,298179,0.0,1.0
2009-06-15,1.86,2.05,1.85,2.05,232827,1.86,2.05,1.85,2.05,232827,0.0,1.0
2009-06-16,1.76,1.9,1.75,1.86,314799,1.76,1.9,1.75,1.86,314799,0.0,1.0
2009-06-17,1.7,1.79,1.65,1.76,355610,1.7,1.79,1.65,1.76,355610,0.0,1.0
2009-06-18,1.56,1.68,1.56,1.64,196711,1.56,1.68,1.56,1.64,196711,0.0,1.0
2009-06-19,1.61,1.6601,1.59,1.62,231952,1.61,1.6601,1.59,1.62,231952,0.0,1.0
2009-06-22,1.57,1.6599,1.53,1.63,107395,1.57,1.6599,1.53,1.63,107395,0.0,1.0
2009-06-23,1.58,1.63,1.55,1.62,66172,1.58,1.63,1.55,1.62,66172,0.0,1.0
2009-06-24,1.62,1.63,1.6,1.61,59081,1.62,1.63,1.6,1.61,59081,0.0,1.0
2009-06-25,1.63,1.64,1.6,1.62,50615,1.63,1.64,1.6,1.62,50615,0.0,1.0
2009-06-26,1.7,1.7,1.6399,1.66,139668,1.7,1.7,1.6399,1.66,139668,0.0,1.0
2009-06-29,1.84,1.85,1.6399,1.66,347769,1.84,1.85,1.6399,1.66,347769,0.0,1.0
2009-06-30,1.8,1.85,1.75,1.85,79535,1.8,1.85,1.75,1.85,79535,0.0,1.0
2009-07-01,1.73,1.8,1.73,1.77,86128,1.73,1.8,1.73,1.77,86128,0.0,1.0
2009-07-02,1.83,1.8695,1.7,1.71,183429,1.83,1.8695,1.7,1.71,183429,0.0,1.0
2009-07-06,1.7999,1.84,1.78,1.84,106163,1.7999,1.84,1.78,1.84,106163,0.0,1.0
2009-07-07,1.7,1.82,1.7,1.78,70168,1.7,1.82,1.7,1.78,70168,0.0,1.0
2009-07-08,1.63,1.74,1.63,1.68,81261,1.63,1.74,1.63,1.68,81261,0.0,1.0
2009-07-09,1.67,1.7,1.61,1.61,80442,1.67,1.7,1.61,1.61,80442,0.0,1.0
2009-07-10,1.67,1.69,1.65,1.67,118423,1.67,1.69,1.65,1.67,118423,0.0,1.0
2009-07-13,1.8,1.98,1.67,1.67,331575,1.8,1.98,1.67,1.67,331575,0.0,1.0
2009-07-14,1.74,1.9,1.7353,1.84,112282,1.74,1.9,1.7353,1.84,112282,0.0,1.0
2009-07-15,1.81,1.84,1.79,1.8,83683,1.81,1.84,1.79,1.8,83683,0.0,1.0
2009-07-16,1.92,1.92,1.776,1.8,143277,1.92,1.92,1.776,1.8,143277,0.0,1.0
2009-07-17,1.87,1.91,1.85,1.89,63119,1.87,1.91,1.85,1.89,63119,0.0,1.0
2009-07-20,2.0,2.0,1.84,1.84,142157,2.0,2.0,1.84,1.84,142157,0.0,1.0
2009-07-21,1.96,2.0,1.91,1.97,81410,1.96,2.0,1.91,1.97,81410,0.0,1.0
2009-07-22,1.94,1.99,1.88,1.99,85095,1.94,1.99,1.88,1.99,85095,0.0,1.0
2009-07-23,1.91,1.95,1.86,1.91,69220,1.91,1.95,1.86,1.91,69220,0.0,1.0
2009-07-24,1.92,1.94,1.86,1.86,87360,1.92,1.94,1.86,1.86,87360,0.0,1.0
2009-07-27,1.96,2.03,1.89,1.94,93112,1.96,2.03,1.89,1.94,93112,0.0,1.0
2009-07-28,1.89,1.9599,1.88,1.95,73329,1.89,1.9599,1.88,1.95,73329,0.0,1.0
2009-07-29,1.84,1.95,1.84,1.95,100888,1.84,1.95,1.84,1.95,100888,0.0,1.0
2009-07-30,1.84,1.86,1.81,1.82,99354,1.84,1.86,1.81,1.82,99354,0.0,1.0
2009-07-31,1.86,1.86,1.79,1.8,73775,1.86,1.86,1.79,1.8,73775,0.0,1.0
2009-08-03,1.89,1.89,1.81,1.83,53134,1.89,1.89,1.81,1.83,53134,0.0,1.0
2009-08-04,1.9,1.91,1.85,1.91,44512,1.9,1.91,1.85,1.91,44512,0.0,1.0
2009-08-05,1.83,1.91,1.82,1.91,72822,1.83,1.91,1.82,1.91,72822,0.0,1.0
2009-08-06,1.83,1.91,1.8,1.81,78689,1.83,1.91,1.8,1.81,78689,0.0,1.0
2009-08-07,1.85,1.8501,1.79,1.83,74210,1.85,1.8501,1.79,1.83,74210,0.0,1.0
2009-08-10,1.8,1.84,1.8,1.8,37861,1.8,1.84,1.8,1.8,37861,0.0,1.0
2009-08-11,1.76,1.792,1.75,1.78,57698,1.76,1.792,1.75,1.78,57698,0.0,1.0
2009-08-12,1.76,1.79,1.75,1.75,38291,1.76,1.79,1.75,1.75,38291,0.0,1.0
2009-08-13,1.78,1.8,1.78,1.79,91735,1.78,1.8,1.78,1.79,91735,0.0,1.0
2009-08-14,1.78,1.78,1.75,1.75,52501,1.78,1.78,1.75,1.75,52501,0.0,1.0
2009-08-17,1.77,1.8,1.69,1.69,108719,1.77,1.8,1.69,1.69,108719,0.0,1.0
2009-08-18,1.74,1.79,1.74,1.74,44542,1.74,1.79,1.74,1.74,44542,0.0,1.0
2009-08-19,1.76,1.77,1.7101,1.72,22362,1.76,1.77,1.7101,1.72,22362,0.0,1.0
2009-08-20,1.81,1.85,1.75,1.75,132119,1.81,1.85,1.75,1.75,132119,0.0,1.0
2009-08-21,1.8,1.84,1.79,1.79,84165,1.8,1.84,1.79,1.79,84165,0.0,1.0
2009-08-24,1.8,1.83,1.78,1.78,75999,1.8,1.83,1.78,1.78,75999,0.0,1.0
2009-08-25,1.76,1.81,1.76,1.76,112012,1.76,1.81,1.76,1.76,112012,0.0,1.0
2009-08-26,1.73,1.8,1.73,1.79,80419,1.73,1.8,1.73,1.79,80419,0.0,1.0
2009-08-27,1.73,1.7699,1.72,1.73,38165,1.73,1.7699,1.72,1.73,38165,0.0,1.0
2009-08-28,1.79,1.82,1.75,1.78,54443,1.79,1.82,1.75,1.78,54443,0.0,1.0
2009-08-31,1.72,1.81,1.72,1.81,58374,1.72,1.81,1.72,1.81,58374,0.0,1.0
2009-09-01,1.78,1.79,1.68,1.74,114238,1.78,1.79,1.68,1.74,114238,0.0,1.0
2009-09-02,1.7701,1.78,1.7101,1.78,49338,1.7701,1.78,1.7101,1.78,49338,0.0,1.0
2009-09-03,1.74,1.78,1.71,1.77,115074,1.74,1.78,1.71,1.77,115074,0.0,1.0
2009-09-04,1.72,1.77,1.71,1.71,82326,1.72,1.77,1.71,1.71,82326,0.0,1.0
2009-09-08,1.75,1.77,1.69,1.69,95122,1.75,1.77,1.69,1.69,95122,0.0,1.0
2009-09-09,1.77,1.77,1.69,1.73,87685,1.77,1.77,1.69,1.73,87685,0.0,1.0
2009-09-10,1.7999,1.8,1.73,1.73,113192,1.7999,1.8,1.73,1.73,113192,0.0,1.0
2009-09-11,1.7999,1.84,1.78,1.79,101260,1.7999,1.84,1.78,1.79,101260,0.0,1.0
2009-09-14,1.88,1.88,1.76,1.8,91762,1.88,1.88,1.76,1.8,91762,0.0,1.0
2009-09-15,1.91,1.93,1.84,1.85,117849,1.91,1.93,1.84,1.85,117849,0.0,1.0
2009-09-16,1.97,1.97,1.89,1.91,166188,1.97,1.97,1.89,1.91,166188,0.0,1.0
2009-09-17,2.06,2.08,1.9222,1.93,261972,2.06,2.08,1.9222,1.93,261972,0.0,1.0
2009-09-18,2.09,2.16,2.02,2.07,224762,2.09,2.16,2.02,2.07,224762,0.0,1.0
2009-09-21,2.12,2.21,2.0,2.1,148881,2.12,2.21,2.0,2.1,148881,0.0,1.0
2009-09-22,2.06,2.19,2.0,2.19,152863,2.06,2.19,2.0,2.19,152863,0.0,1.0
2009-09-23,1.97,2.05,1.9499,2.01,209640,1.97,2.05,1.9499,2.01,209640,0.0,1.0
2009-09-24,1.8,1.9799,1.8,1.97,182008,1.8,1.9799,1.8,1.97,182008,0.0,1.0
2009-09-25,2.82,2.87,1.8,1.97,2769054,2.82,2.87,1.8,1.97,2769054,0.0,1.0
2009-09-28,2.51,3.17,2.5,2.76,2693144,2.51,3.17,2.5,2.76,2693144,0.0,1.0
2009-09-29,3.07,3.12,2.48,2.49,5247780,3.07,3.12,2.48,2.49,5247780,0.0,1.0
2009-09-30,2.63,3.21,2.6,3.07,2498283,2.63,3.21,2.6,3.07,2498283,0.0,1.0
2009-10-01,2.58,2.91,2.56,2.7,796021,2.58,2.91,2.56,2.7,796021,0.0,1.0
2009-10-02,2.57,2.7099,2.4901,2.52,465352,2.57,2.7099,2.4901,2.52,465352,0.0,1.0
2009-10-05,2.43,2.64,2.38,2.63,443287,2.43,2.64,2.38,2.63,443287,0.0,1.0
2009-10-06,2.49,2.65,2.47,2.49,393355,2.49,2.65,2.47,2.49,393355,0.0,1.0
2009-10-07,2.49,2.5499,2.38,2.38,141308,2.49,2.5499,2.38,2.38,141308,0.0,1.0
2009-10-08,2.52,2.56,2.45,2.47,326375,2.52,2.56,2.45,2.47,326375,0.0,1.0
2009-10-09,2.61,2.77,2.48,2.49,592229,2.61,2.77,2.48,2.49,592229,0.0,1.0
2009-10-12,2.72,2.76,2.57,2.58,277382,2.72,2.76,2.57,2.58,277382,0.0,1.0
2009-10-13,2.85,2.9,2.63,2.7,406016,2.85,2.9,2.63,2.7,406016,0.0,1.0
2009-10-14,3.05,3.12,2.88,2.88,1017754,3.05,3.12,2.88,2.88,1017754,0.0,1.0
2009-10-15,3.25,3.25,2.94,2.99,550701,3.25,3.25,2.94,2.99,550701,0.0,1.0
2009-10-16,3.08,3.21,3.07,3.21,272058,3.08,3.21,3.07,3.21,272058,0.0,1.0
2009-10-19,2.95,3.19,2.95,3.15,401139,2.95,3.19,2.95,3.15,401139,0.0,1.0
2009-10-20,2.83,3.1,2.75,3.07,404824,2.83,3.1,2.75,3.07,404824,0.0,1.0
2009-10-21,2.83,2.95,2.8,2.83,260912,2.83,2.95,2.8,2.83,260912,0.0,1.0
2009-10-22,2.81,2.88,2.75,2.88,198977,2.81,2.88,2.75,2.88,198977,0.0,1.0
2009-10-23,2.69,2.92,2.69,2.89,248683,2.69,2.92,2.69,2.89,248683,0.0,1.0
2009-10-26,2.53,2.72,2.52,2.64,273800,2.53,2.72,2.52,2.64,273800,0.0,1.0
2009-10-27,2.5,2.56,2.5,2.5,210469,2.5,2.56,2.5,2.5,210469,0.0,1.0
2009-10-28,2.25,2.53,2.22,2.5,387389,2.25,2.53,2.22,2.5,387389,0.0,1.0
2009-10-29,2.4,2.47,2.25,2.28,293695,2.4,2.47,2.25,2.28,293695,0.0,1.0
2009-10-30,2.18,2.47,2.18,2.36,256589,2.18,2.47,2.18,2.36,256589,0.0,1.0
2009-11-02,2.09,2.27,2.07,2.18,227370,2.09,2.27,2.07,2.18,227370,0.0,1.0
2009-11-03,2.07,2.206,2.06,2.06,170116,2.07,2.206,2.06,2.06,170116,0.0,1.0
2009-11-04,2.2,2.25,2.08,2.08,185342,2.2,2.25,2.08,2.08,185342,0.0,1.0
2009-11-05,2.2,2.26,2.15,2.26,101285,2.2,2.26,2.15,2.26,101285,0.0,1.0
2009-11-06,2.18,2.22,2.1,2.1,85280,2.18,2.22,2.1,2.1,85280,0.0,1.0
2009-11-09,2.3,2.32,2.15,2.15,163255,2.3,2.32,2.15,2.15,163255,0.0,1.0
2009-11-10,2.25,2.29,2.25,2.27,62745,2.25,2.29,2.25,2.27,62745,0.0,1.0
2009-11-11,2.39,2.41,2.27,2.27,204372,2.39,2.41,2.27,2.27,204372,0.0,1.0
2009-11-12,2.28,2.39,2.28,2.39,64852,2.28,2.39,2.28,2.39,64852,0.0,1.0
2009-11-13,2.31,2.33,2.27,2.27,75217,2.31,2.33,2.27,2.27,75217,0.0,1.0
2009-11-16,2.33,2.44,2.31,2.37,110385,2.33,2.44,2.31,2.37,110385,0.0,1.0
2009-11-17,2.35,2.3899,2.27,2.3,94318,2.35,2.3899,2.27,2.3,94318,0.0,1.0
2009-11-18,2.33,2.42,2.3,2.4,199785,2.33,2.42,2.3,2.4,199785,0.0,1.0
2009-11-19,2.34,2.36,2.31,2.34,72497,2.34,2.36,2.31,2.34,72497,0.0,1.0
2009-11-20,2.33,2.35,2.3,2.31,43281,2.33,2.35,2.3,2.31,43281,0.0,1.0
2009-11-23,2.33,2.43,2.31,2.39,106289,2.33,2.43,2.31,2.39,106289,0.0,1.0
2009-11-24,2.32,2.33,2.26,2.31,120147,2.32,2.33,2.26,2.31,120147,0.0,1.0
2009-11-25,2.29,2.32,2.26,2.32,122806,2.29,2.32,2.26,2.32,122806,0.0,1.0
2009-11-27,2.23,2.24,2.2,2.22,103319,2.23,2.24,2.2,2.22,103319,0.0,1.0
2009-11-30,2.27,2.28,2.22,2.28,124099,2.27,2.28,2.22,2.28,124099,0.0,1.0
2009-12-01,2.45,2.45,2.28,2.3,196461,2.45,2.45,2.28,2.3,196461,0.0,1.0
2009-12-02,2.37,2.48,2.33,2.48,271783,2.37,2.48,2.33,2.48,271783,0.0,1.0
2009-12-03,2.37,2.42,2.31,2.36,81351,2.37,2.42,2.31,2.36,81351,0.0,1.0
2009-12-04,2.31,2.42,2.31,2.37,76164,2.31,2.42,2.31,2.37,76164,0.0,1.0
2009-12-07,2.31,2.39,2.29,2.33,94110,2.31,2.39,2.29,2.33,94110,0.0,1.0
2009-12-08,2.31,2.32,2.2329,2.3,118497,2.31,2.32,2.2329,2.3,118497,0.0,1.0
2009-12-09,2.23,2.26,2.2,2.21,171634,2.23,2.26,2.2,2.21,171634,0.0,1.0
2009-12-10,2.2,2.31,2.2,2.24,86074,2.2,2.31,2.2,2.24,86074,0.0,1.0
2009-12-11,2.12,2.21,2.11,2.2,113819,2.12,2.21,2.11,2.2,113819,0.0,1.0
2009-12-14,2.05,2.16,2.04,2.16,320554,2.05,2.16,2.04,2.16,320554,0.0,1.0
2009-12-15,1.96,2.13,1.92,2.02,646704,1.96,2.13,1.92,2.02,646704,0.0,1.0
2009-12-16,1.9,2.0101,1.9,1.96,507515,1.9,2.0101,1.9,1.96,507515,0.0,1.0
2009-12-17,1.85,1.9299,1.84,1.9,708380,1.85,1.9299,1.84,1.9,708380,0.0,1.0
2009-12-18,1.7,1.91,1.67,1.87,1397503,1.7,1.91,1.67,1.87,1397503,0.0,1.0
2009-12-21,1.88,1.88,1.69,1.69,465651,1.88,1.88,1.69,1.69,465651,0.0,1.0
2009-12-22,1.81,2.01,1.79,1.88,627349,1.81,2.01,1.79,1.88,627349,0.0,1.0
2009-12-23,2.11,2.12,2.0,2.12,972283,2.11,2.12,2.0,2.12,972283,0.0,1.0
2009-12-24,2.05,2.13,2.05,2.12,323896,2.05,2.13,2.05,2.12,323896,0.0,1.0
2009-12-28,1.81,2.05,1.81,2.05,1087008,1.81,2.05,1.81,2.05,1087008,0.0,1.0
2009-12-29,1.84,1.91,1.83,1.83,1482998,1.84,1.91,1.83,1.83,1482998,0.0,1.0
2009-12-30,1.92,1.95,1.83,1.85,4991494,1.92,1.95,1.83,1.85,4991494,0.0,1.0
2009-12-31,1.89,1.95,1.86,1.87,843779,1.89,1.95,1.86,1.87,843779,0.0,1.0
2010-01-04,1.94,1.96,1.87,1.95,434342,1.94,1.96,1.87,1.95,434342,0.0,1.0
2010-01-05,1.92,1.94,1.9,1.94,252900,1.92,1.94,1.9,1.94,252900,0.0,1.0
2010-01-06,1.94,1.96,1.88,1.88,267952,1.94,1.96,1.88,1.88,267952,0.0,1.0
2010-01-07,1.98,1.99,1.94,1.99,351833,1.98,1.99,1.94,1.99,351833,0.0,1.0
2010-01-08,2.32,2.44,2.05,2.11,2113258,2.32,2.44,2.05,2.11,2113258,0.0,1.0
2010-01-11,2.2,2.45,2.2,2.44,797339,2.2,2.45,2.2,2.44,797339,0.0,1.0
2010-01-12,2.27,2.4,2.21,2.28,761624,2.27,2.4,2.21,2.28,761624,0.0,1.0
2010-01-13,2.29,2.33,2.24,2.27,307278,2.29,2.33,2.24,2.27,307278,0.0,1.0
2010-01-14,2.34,2.38,2.3,2.32,270273,2.34,2.38,2.3,2.32,270273,0.0,1.0
2010-01-15,2.32,2.37,2.31,2.35,212242,2.32,2.37,2.31,2.35,212242,0.0,1.0
2010-01-19,2.53,2.61,2.45,2.55,547259,2.53,2.61,2.45,2.55,547259,0.0,1.0
2010-01-20,2.51,2.58,2.48,2.53,450046,2.51,2.58,2.48,2.53,450046,0.0,1.0
2010-01-21,2.33,2.57,2.26,2.51,557498,2.33,2.57,2.26,2.51,557498,0.0,1.0
2010-01-22,2.37,2.44,2.22,2.38,304209,2.37,2.44,2.22,2.38,304209,0.0,1.0
2010-01-25,2.26,2.45,2.26,2.45,285331,2.26,2.45,2.26,2.45,285331,0.0,1.0
2010-01-26,2.3,2.3,2.21,2.21,215447,2.3,2.3,2.21,2.21,215447,0.0,1.0
2010-01-27,2.26,2.34,2.21,2.33,122703,2.26,2.34,2.21,2.33,122703,0.0,1.0
2010-01-28,2.24,2.274,2.18,2.25,215665,2.24,2.274,2.18,2.25,215665,0.0,1.0
2010-01-29,2.24,2.27,2.19,2.22,208464,2.24,2.27,2.19,2.22,208464,0.0,1.0
2010-02-01,2.25,2.26,2.2,2.25,164107,2.25,2.26,2.2,2.25,164107,0.0,1.0
2010-02-02,2.23,2.32,2.2,2.26,150737,2.23,2.32,2.2,2.26,150737,0.0,1.0
2010-02-03,2.21,2.25,2.21,2.21,86128,2.21,2.25,2.21,2.21,86128,0.0,1.0
2010-02-04,2.17,2.29,2.16,2.28,206078,2.17,2.29,2.16,2.28,206078,0.0,1.0
2010-02-05,2.07,2.17,2.04,2.15,277249,2.07,2.17,2.04,2.15,277249,0.0,1.0
2010-02-08,2.13,2.16,2.1,2.12,159135,2.13,2.16,2.1,2.12,159135,0.0,1.0
2010-02-09,2.16,2.16,2.1,2.14,85489,2.16,2.16,2.1,2.14,85489,0.0,1.0
2010-02-10,2.15,2.18,2.07,2.07,74751,2.15,2.18,2.07,2.07,74751,0.0,1.0
2010-02-11,2.19,2.23,2.12,2.18,123384,2.19,2.23,2.12,2.18,123384,0.0,1.0
2010-02-12,2.2,2.2,2.12,2.17,78343,2.2,2.2,2.12,2.17,78343,0.0,1.0
2010-02-16,2.27,2.28,2.17,2.2,168599,2.27,2.28,2.17,2.2,168599,0.0,1.0
2010-02-17,2.4,2.43,2.19,2.27,850430,2.4,2.43,2.19,2.27,850430,0.0,1.0
2010-02-18,2.3,2.3899,2.26,2.38,204768,2.3,2.3899,2.26,2.38,204768,0.0,1.0
2010-02-19,2.25,2.34,2.25,2.3,78090,2.25,2.34,2.25,2.3,78090,0.0,1.0
2010-02-22,2.35,2.4,2.26,2.26,263116,2.35,2.4,2.26,2.26,263116,0.0,1.0
2010-02-23,2.27,2.31,2.22,2.31,167966,2.27,2.31,2.22,2.31,167966,0.0,1.0
2010-02-24,2.22,2.26,2.21,2.25,97391,2.22,2.26,2.21,2.25,97391,0.0,1.0
2010-02-25,2.23,2.26,2.18,2.2,123856,2.23,2.26,2.18,2.2,123856,0.0,1.0
2010-02-26,2.24,2.25,2.2,2.22,71677,2.24,2.25,2.2,2.22,71677,0.0,1.0
2010-03-01,2.24,2.25,2.21,2.22,89214,2.24,2.25,2.21,2.22,89214,0.0,1.0
2010-03-02,2.29,2.39,2.22,2.26,501435,2.29,2.39,2.22,2.26,501435,0.0,1.0
2010-03-03,2.28,2.36,2.28,2.32,98682,2.28,2.36,2.28,2.32,98682,0.0,1.0
2010-03-04,2.33,2.34,2.28,2.31,88666,2.33,2.34,2.28,2.31,88666,0.0,1.0
2010-03-05,2.29,2.34,2.29,2.33,127888,2.29,2.34,2.29,2.33,127888,0.0,1.0
2010-03-08,2.4,2.64,2.28,2.32,2019221,2.4,2.64,2.28,2.32,2019221,0.0,1.0
2010-03-09,2.36,2.42,2.27,2.34,437809,2.36,2.42,2.27,2.34,437809,0.0,1.0
2010-03-10,2.33,2.4399,2.33,2.39,184892,2.33,2.4399,2.33,2.39,184892,0.0,1.0
2010-03-11,2.38,2.43,2.33,2.34,308857,2.38,2.43,2.33,2.34,308857,0.0,1.0
2010-03-12,2.5,2.54,2.36,2.39,513701,2.5,2.54,2.36,2.39,513701,0.0,1.0
2010-03-15,2.54,2.54,2.44,2.53,377702,2.54,2.54,2.44,2.53,377702,0.0,1.0
2010-03-16,2.52,2.62,2.45,2.55,329033,2.52,2.62,2.45,2.55,329033,0.0,1.0
2010-03-17,2.53,2.58,2.45,2.52,341702,2.53,2.58,2.45,2.52,341702,0.0,1.0
2010-03-18,2.45,2.52,2.42,2.49,294382,2.45,2.52,2.42,2.49,294382,0.0,1.0
2010-03-19,2.41,2.43,2.35,2.4,407778,2.41,2.43,2.35,2.4,407778,0.0,1.0
2010-03-22,2.54,2.54,2.34,2.37,634118,2.54,2.54,2.34,2.37,634118,0.0,1.0
2010-03-23,2.76,2.76,2.49,2.52,1159569,2.76,2.76,2.49,2.52,1159569,0.0,1.0
2010-03-24,2.91,2.91,2.64,2.74,985968,2.91,2.91,2.64,2.74,985968,0.0,1.0
2010-03-25,3.15,3.16,2.81,2.92,1422591,3.15,3.16,2.81,2.92,1422591,0.0,1.0
2010-03-26,3.01,3.18,3.0,3.1,1340384,3.01,3.18,3.0,3.1,1340384,0.0,1.0
2010-03-29,2.9,3.09,2.76,3.03,1003349,2.9,3.09,2.76,3.03,1003349,0.0,1.0
2010-03-30,2.7,3.0,2.7,2.92,4631299,2.7,3.0,2.7,2.92,4631299,0.0,1.0
2010-03-31,2.67,2.79,2.64,2.7,1244273,2.67,2.79,2.64,2.7,1244273,0.0,1.0
2010-04-01,2.74,2.77,2.67,2.73,236047,2.74,2.77,2.67,2.73,236047,0.0,1.0
2010-04-05,2.69,2.74,2.65,2.69,348760,2.69,2.74,2.65,2.69,348760,0.0,1.0
2010-04-06,2.63,2.71,2.63,2.67,293370,2.63,2.71,2.63,2.67,293370,0.0,1.0
2010-04-07,2.57,2.63,2.55,2.59,454070,2.57,2.63,2.55,2.59,454070,0.0,1.0
2010-04-08,2.62,2.66,2.52,2.53,319363,2.62,2.66,2.52,2.53,319363,0.0,1.0
2010-04-09,2.65,2.68,2.59,2.6,319596,2.65,2.68,2.59,2.6,319596,0.0,1.0
2010-04-12,2.61,2.67,2.58,2.61,265152,2.61,2.67,2.58,2.61,265152,0.0,1.0
2010-04-13,2.57,2.61,2.54,2.56,201252,2.57,2.61,2.54,2.56,201252,0.0,1.0
2010-04-14,2.55,2.58,2.52,2.56,286909,2.55,2.58,2.52,2.56,286909,0.0,1.0
2010-04-15,2.47,2.57,2.4499,2.51,366478,2.47,2.57,2.4499,2.51,366478,0.0,1.0
2010-04-16,2.37,2.49,2.35,2.43,490835,2.37,2.49,2.35,2.43,490835,0.0,1.0
2010-04-19,2.39,2.4,2.3,2.37,328817,2.39,2.4,2.3,2.37,328817,0.0,1.0
2010-04-20,2.39,2.44,2.39,2.4,184880,2.39,2.44,2.39,2.4,184880,0.0,1.0
2010-04-21,2.32,2.43,2.32,2.43,337211,2.32,2.43,2.32,2.43,337211,0.0,1.0
2010-04-22,2.41,2.45,2.31,2.32,175756,2.41,2.45,2.31,2.32,175756,0.0,1.0
2010-04-23,2.51,2.51,2.45,2.45,197633,2.51,2.51,2.45,2.45,197633,0.0,1.0
2010-04-26,2.59,2.67,2.53,2.57,582046,2.59,2.67,2.53,2.57,582046,0.0,1.0
2010-04-27,2.5,2.62,2.5,2.62,314246,2.5,2.62,2.5,2.62,314246,0.0,1.0
2010-04-28,2.48,2.55,2.41,2.55,300539,2.48,2.55,2.41,2.55,300539,0.0,1.0
2010-04-29,2.45,2.48,2.33,2.48,337199,2.45,2.48,2.33,2.48,337199,0.0,1.0
2010-04-30,2.35,2.47,2.345,2.45,237695,2.35,2.47,2.345,2.45,237695,0.0,1.0
2010-05-03,2.4,2.44,2.34,2.35,154223,2.4,2.44,2.34,2.35,154223,0.0,1.0
2010-05-04,2.31,2.4,2.28,2.38,265098,2.31,2.4,2.28,2.38,265098,0.0,1.0
2010-05-05,2.26,2.2701,2.2,2.26,284082,2.26,2.2701,2.2,2.26,284082,0.0,1.0
2010-05-06,2.16,2.28,2.1,2.25,386515,2.16,2.28,2.1,2.25,386515,0.0,1.0
2010-05-07,2.11,2.2199,2.09,2.17,325692,2.11,2.2199,2.09,2.17,325692,0.0,1.0
2010-05-10,2.31,2.3501,2.18,2.18,269357,2.31,2.3501,2.18,2.18,269357,0.0,1.0
2010-05-11,2.26,2.37,2.26,2.31,134868,2.26,2.37,2.26,2.31,134868,0.0,1.0
2010-05-12,2.28,2.32,2.24,2.24,155523,2.28,2.32,2.24,2.24,155523,0.0,1.0
2010-05-13,2.26,2.33,2.26,2.31,123437,2.26,2.33,2.26,2.31,123437,0.0,1.0
2010-05-14,2.22,2.29,2.17,2.29,150142,2.22,2.29,2.17,2.29,150142,0.0,1.0
2010-05-17,2.16,2.2201,2.12,2.22,110685,2.16,2.2201,2.12,2.22,110685,0.0,1.0
2010-05-18,2.17,2.27,2.13,2.22,128885,2.17,2.27,2.13,2.22,128885,0.0,1.0
2010-05-19,2.06,2.14,2.02,2.14,213156,2.06,2.14,2.02,2.14,213156,0.0,1.0
2010-05-20,1.97,2.07,1.96,2.02,397849,1.97,2.07,1.96,2.02,397849,0.0,1.0
2010-05-21,2.03,2.1,1.95,1.95,218797,2.03,2.1,1.95,1.95,218797,0.0,1.0
2010-05-24,1.97,2.05,1.95,2.0,107412,1.97,2.05,1.95,2.0,107412,0.0,1.0
2010-05-25,1.96,1.97,1.87,1.93,293383,1.96,1.97,1.87,1.93,293383,0.0,1.0
2010-05-26,2.0,2.03,1.98,2.01,134529,2.0,2.03,1.98,2.01,134529,0.0,1.0
2010-05-27,2.03,2.06,1.94,2.03,135311,2.03,2.06,1.94,2.03,135311,0.0,1.0
2010-05-28,1.94,2.06,1.9,2.03,262883,1.94,2.06,1.9,2.03,262883,0.0,1.0
2010-06-01,1.9,1.98,1.9,1.93,203091,1.9,1.98,1.9,1.93,203091,0.0,1.0
2010-06-02,1.93,1.97,1.9,1.9,201637,1.93,1.97,1.9,1.9,201637,0.0,1.0
2010-06-03,1.95,1.98,1.92,1.93,235195,1.95,1.98,1.92,1.93,235195,0.0,1.0
2010-06-04,1.87,1.96,1.83,1.9,314017,1.87,1.96,1.83,1.9,314017,0.0,1.0
2010-06-07,1.78,1.9,1.76,1.84,438741,1.78,1.9,1.76,1.84,438741,0.0,1.0
2010-06-08,1.74,1.7834,1.71,1.78,460502,1.74,1.7834,1.71,1.78,460502,0.0,1.0
2010-06-09,1.73,1.82,1.73,1.75,224156,1.73,1.82,1.73,1.75,224156,0.0,1.0
2010-06-10,1.77,1.81,1.75,1.76,145819,1.77,1.81,1.75,1.76,145819,0.0,1.0
2010-06-11,1.76,1.81,1.72,1.79,246213,1.76,1.81,1.72,1.79,246213,0.0,1.0
2010-06-14,1.78,1.86,1.78,1.8,152686,1.78,1.86,1.78,1.8,152686,0.0,1.0
2010-06-15,1.84,1.84,1.8,1.82,124780,1.84,1.84,1.8,1.82,124780,0.0,1.0
2010-06-16,1.77,1.9,1.76,1.87,266010,1.77,1.9,1.76,1.87,266010,0.0,1.0
2010-06-17,1.8,1.89,1.76,1.89,295639,1.8,1.89,1.76,1.89,295639,0.0,1.0
2010-06-18,1.81,1.85,1.76,1.82,153347,1.81,1.85,1.76,1.82,153347,0.0,1.0
2010-06-21,1.795,1.83,1.78,1.83,408885,1.795,1.83,1.78,1.83,408885,0.0,1.0
2010-06-22,1.77,1.83,1.73,1.78,389313,1.77,1.83,1.73,1.78,389313,0.0,1.0
2010-06-23,1.74,1.81,1.72,1.81,455852,1.74,1.81,1.72,1.81,455852,0.0,1.0
2010-06-24,1.72,1.75,1.7,1.75,353578,1.72,1.75,1.7,1.75,353578,0.0,1.0
2010-06-25,1.66,1.76,1.61,1.75,534884,1.66,1.76,1.61,1.75,534884,0.0,1.0
2010-06-28,1.61,1.7,1.59,1.65,693243,1.61,1.7,1.59,1.65,693243,0.0,1.0
2010-06-29,1.56,1.64,1.49,1.61,3068408,1.56,1.64,1.49,1.61,3068408,0.0,1.0
2010-06-30,1.57,1.58,1.51,1.51,354913,1.57,1.58,1.51,1.51,354913,0.0,1.0
2010-07-01,1.6,1.64,1.54,1.59,102829,1.6,1.64,1.54,1.59,102829,0.0,1.0
2010-07-02,1.61,1.63,1.54,1.6,141642,1.61,1.63,1.54,1.6,141642,0.0,1.0
2010-07-06,1.64,1.67,1.55,1.65,330682,1.64,1.67,1.55,1.65,330682,0.0,1.0
2010-07-07,1.61,1.66,1.57,1.64,98578,1.61,1.66,1.57,1.64,98578,0.0,1.0
2010-07-08,1.67,1.67,1.6,1.6,144720,1.67,1.67,1.6,1.6,144720,0.0,1.0
2010-07-09,1.7,1.71,1.63,1.69,243496,1.7,1.71,1.63,1.69,243496,0.0,1.0
2010-07-12,1.7,1.71,1.65,1.7,303741,1.7,1.71,1.65,1.7,303741,0.0,1.0
2010-07-13,1.75,1.78,1.69,1.71,212692,1.75,1.78,1.69,1.71,212692,0.0,1.0
2010-07-14,1.78,1.78,1.73,1.75,101526,1.78,1.78,1.73,1.75,101526,0.0,1.0
2010-07-15,1.77,1.81,1.72,1.75,213097,1.77,1.81,1.72,1.75,213097,0.0,1.0
2010-07-16,1.77,1.79,1.735,1.77,121515,1.77,1.79,1.735,1.77,121515,0.0,1.0
2010-07-19,1.84,1.87,1.71,1.76,291435,1.84,1.87,1.71,1.76,291435,0.0,1.0
2010-07-20,1.82,1.86,1.81,1.84,130558,1.82,1.86,1.81,1.84,130558,0.0,1.0
2010-07-21,1.82,1.85,1.7801,1.84,106161,1.82,1.85,1.7801,1.84,106161,0.0,1.0
2010-07-22,1.79,1.86,1.79,1.81,133988,1.79,1.86,1.79,1.81,133988,0.0,1.0
2010-07-23,1.85,1.85,1.81,1.81,75893,1.85,1.85,1.81,1.81,75893,0.0,1.0
2010-07-26,1.83,1.86,1.82,1.84,47255,1.83,1.86,1.82,1.84,47255,0.0,1.0
2010-07-27,1.82,1.83,1.77,1.82,147819,1.82,1.83,1.77,1.82,147819,0.0,1.0
2010-07-28,1.81,1.83,1.78,1.8,98557,1.81,1.83,1.78,1.8,98557,0.0,1.0
2010-07-29,1.66,1.79,1.64,1.78,294957,1.66,1.79,1.64,1.78,294957,0.0,1.0
2010-07-30,1.69,1.73,1.63,1.63,252269,1.69,1.73,1.63,1.63,252269,0.0,1.0
2010-08-02,1.74,1.78,1.72,1.72,84184,1.74,1.78,1.72,1.72,84184,0.0,1.0
2010-08-03,1.73,1.75,1.69,1.75,60203,1.73,1.75,1.69,1.75,60203,0.0,1.0
2010-08-04,1.7,1.75,1.69,1.73,76354,1.7,1.75,1.69,1.73,76354,0.0,1.0
2010-08-05,1.72,1.87,1.68,1.68,256875,1.72,1.87,1.68,1.68,256875,0.0,1.0
2010-08-06,1.69,1.8,1.64,1.74,345320,1.69,1.8,1.64,1.74,345320,0.0,1.0
2010-08-09,1.75,1.75,1.69,1.72,155765,1.75,1.75,1.69,1.72,155765,0.0,1.0
2010-08-10,1.71,1.74,1.68,1.69,118165,1.71,1.74,1.68,1.69,118165,0.0,1.0
2010-08-11,1.72,1.79,1.67,1.7,224926,1.72,1.79,1.67,1.7,224926,0.0,1.0
2010-08-12,1.71,1.75,1.69,1.73,91261,1.71,1.75,1.69,1.73,91261,0.0,1.0
2010-08-13,1.7,1.77,1.7,1.72,74313,1.7,1.77,1.7,1.72,74313,0.0,1.0
2010-08-16,1.73,1.73,1.69,1.71,98306,1.73,1.73,1.69,1.71,98306,0.0,1.0
2010-08-17,1.73,1.75,1.71,1.75,72022,1.73,1.75,1.71,1.75,72022,0.0,1.0
2010-08-18,2.0,2.0,1.75,1.75,396937,2.0,2.0,1.75,1.75,396937,0.0,1.0
2010-08-19,1.99,2.08,1.97,2.02,433920,1.99,2.08,1.97,2.02,433920,0.0,1.0
2010-08-20,1.79,1.98,1.76,1.98,739236,1.79,1.98,1.76,1.98,739236,0.0,1.0
2010-08-23,1.75,1.78,1.71,1.78,281635,1.75,1.78,1.71,1.78,281635,0.0,1.0
2010-08-24,1.81,1.81,1.7,1.75,107372,1.81,1.81,1.7,1.75,107372,0.0,1.0
2010-08-25,1.77,1.81,1.73,1.76,182921,1.77,1.81,1.73,1.76,182921,0.0,1.0
2010-08-26,1.75,1.85,1.75,1.82,222159,1.75,1.85,1.75,1.82,222159,0.0,1.0
2010-08-27,1.8,1.84,1.75,1.75,98723,1.8,1.84,1.75,1.75,98723,0.0,1.0
2010-08-30,1.85,1.85,1.76,1.79,85026,1.85,1.85,1.76,1.79,85026,0.0,1.0
2010-08-31,1.78,1.84,1.76,1.84,97029,1.78,1.84,1.76,1.84,97029,0.0,1.0
2010-09-01,1.79,1.83,1.76,1.82,97687,1.79,1.83,1.76,1.82,97687,0.0,1.0
2010-09-02,1.83,1.84,1.78,1.78,61031,1.83,1.84,1.78,1.78,61031,0.0,1.0
2010-09-03,1.83,1.85,1.8,1.84,59916,1.83,1.85,1.8,1.84,59916,0.0,1.0
2010-09-07,1.8,1.83,1.7801,1.82,100889,1.8,1.83,1.7801,1.82,100889,0.0,1.0
2010-09-08,1.78,1.83,1.75,1.78,73844,1.78,1.83,1.75,1.78,73844,0.0,1.0
2010-09-09,1.81,1.81,1.76,1.76,54554,1.81,1.81,1.76,1.76,54554,0.0,1.0
2010-09-10,1.76,1.8,1.75,1.78,58127,1.76,1.8,1.75,1.78,58127,0.0,1.0
2010-09-13,1.76,1.8,1.76,1.79,81076,1.76,1.8,1.76,1.79,81076,0.0,1.0
2010-09-14,1.72,1.77,1.72,1.75,107381,1.72,1.77,1.72,1.75,107381,0.0,1.0
2010-09-15,1.75,1.76,1.7199,1.72,38909,1.75,1.76,1.7199,1.72,38909,0.0,1.0
2010-09-16,1.72,1.75,1.72,1.73,51363,1.72,1.75,1.72,1.73,51363,0.0,1.0
2010-09-17,1.69,1.75,1.66,1.66,150057,1.69,1.75,1.66,1.66,150057,0.0,1.0
2010-09-20,1.72,1.75,1.7,1.7,68828,1.72,1.75,1.7,1.7,68828,0.0,1.0
2010-09-21,1.71,1.77,1.71,1.72,98958,1.71,1.77,1.71,1.72,98958,0.0,1.0
2010-09-22,1.72,1.75,1.7,1.7,11311,1.72,1.75,1.7,1.7,11311,0.0,1.0
2010-09-23,1.72,1.74,1.7,1.7,22291,1.72,1.74,1.7,1.7,22291,0.0,1.0
2010-09-24,1.71,1.75,1.71,1.73,94677,1.71,1.75,1.71,1.73,94677,0.0,1.0
2010-09-27,1.75,1.75,1.69,1.69,126296,1.75,1.75,1.69,1.69,126296,0.0,1.0
2010-09-28,1.73,1.75,1.69,1.75,201902,1.73,1.75,1.69,1.75,201902,0.0,1.0
2010-09-29,1.69,1.74,1.6891,1.71,365030,1.69,1.74,1.6891,1.71,365030,0.0,1.0
2010-09-30,1.67,1.72,1.67,1.69,95418,1.67,1.72,1.67,1.69,95418,0.0,1.0
2010-10-01,1.69,1.73,1.67,1.7,340509,1.69,1.73,1.67,1.7,340509,0.0,1.0
2010-10-04,1.69,1.7201,1.68,1.68,54830,1.69,1.7201,1.68,1.68,54830,0.0,1.0
2010-10-05,1.71,1.73,1.71,1.72,70491,1.71,1.73,1.71,1.72,70491,0.0,1.0
2010-10-06,1.71,1.7305,1.69,1.71,103561,1.71,1.7305,1.69,1.71,103561,0.0,1.0
2010-10-07,1.71,1.74,1.71,1.74,11880,1.71,1.74,1.71,1.74,11880,0.0,1.0
2010-10-08,1.72,1.74,1.72,1.74,17874,1.72,1.74,1.72,1.74,17874,0.0,1.0
2010-10-11,1.71,1.74,1.71,1.71,131419,1.71,1.74,1.71,1.71,131419,0.0,1.0
2010-10-12,1.74,1.75,1.71,1.71,191224,1.74,1.75,1.71,1.71,191224,0.0,1.0
2010-10-13,1.74,1.84,1.72,1.72,367419,1.74,1.84,1.72,1.72,367419,0.0,1.0
2010-10-14,1.74,1.79,1.74,1.74,147030,1.74,1.79,1.74,1.74,147030,0.0,1.0
2010-10-15,1.71,1.76,1.71,1.72,181729,1.71,1.76,1.71,1.72,181729,0.0,1.0
2010-10-18,1.7,1.74,1.7,1.71,182500,1.7,1.74,1.7,1.71,182500,0.0,1.0
2010-10-19,1.68,1.7199,1.67,1.67,175174,1.68,1.7199,1.67,1.67,175174,0.0,1.0
2010-10-20,1.7,1.71,1.67,1.68,234740,1.7,1.71,1.67,1.68,234740,0.0,1.0
2010-10-21,1.68,1.71,1.68,1.68,170832,1.68,1.71,1.68,1.68,170832,0.0,1.0
2010-10-22,1.708,1.72,1.68,1.68,125384,1.708,1.72,1.68,1.68,125384,0.0,1.0
2010-10-25,1.72,1.73,1.68,1.71,122649,1.72,1.73,1.68,1.71,122649,0.0,1.0
2010-10-26,1.75,1.76,1.71,1.72,182328,1.75,1.76,1.71,1.72,182328,0.0,1.0
2010-10-27,1.76,1.76,1.72,1.73,72833,1.76,1.76,1.72,1.73,72833,0.0,1.0
2010-10-28,1.78,1.8,1.72,1.73,182947,1.78,1.8,1.72,1.73,182947,0.0,1.0
2010-10-29,1.79,1.8,1.76,1.77,165796,1.79,1.8,1.76,1.77,165796,0.0,1.0
2010-11-01,1.75,1.81,1.69,1.78,90241,1.75,1.81,1.69,1.78,90241,0.0,1.0
2010-11-02,1.75,1.78,1.73,1.78,31140,1.75,1.78,1.73,1.78,31140,0.0,1.0
2010-11-03,1.75,1.76,1.72,1.76,83212,1.75,1.76,1.72,1.76,83212,0.0,1.0
2010-11-04,1.74,1.77,1.74,1.77,26019,1.74,1.77,1.74,1.77,26019,0.0,1.0
2010-11-05,1.76,1.77,1.74,1.74,34686,1.76,1.77,1.74,1.74,34686,0.0,1.0
2010-11-08,1.78,1.78,1.74,1.76,189671,1.78,1.78,1.74,1.76,189671,0.0,1.0
2010-11-09,1.72,1.78,1.72,1.77,183445,1.72,1.78,1.72,1.77,183445,0.0,1.0
2010-11-10,1.72,1.78,1.72,1.74,121252,1.72,1.78,1.72,1.74,121252,0.0,1.0
2010-11-11,1.6,1.7299,1.6,1.72,914981,1.6,1.7299,1.6,1.72,914981,0.0,1.0
2010-11-12,1.57,1.65,1.57,1.6,340740,1.57,1.65,1.57,1.6,340740,0.0,1.0
2010-11-15,1.6,1.61,1.57,1.57,262125,1.6,1.61,1.57,1.57,262125,0.0,1.0
2010-11-16,1.56,1.6,1.52,1.56,261746,1.56,1.6,1.52,1.56,261746,0.0,1.0
2010-11-17,1.55,1.5501,1.52,1.55,158120,1.55,1.5501,1.52,1.55,158120,0.0,1.0
2010-11-18,1.52,1.5701,1.51,1.55,387055,1.52,1.5701,1.51,1.55,387055,0.0,1.0
2010-11-19,1.53,1.54,1.51,1.52,180646,1.53,1.54,1.51,1.52,180646,0.0,1.0
2010-11-22,1.49,1.5201,1.49,1.52,241089,1.49,1.5201,1.49,1.52,241089,0.0,1.0
2010-11-23,1.41,1.49,1.3799,1.47,437539,1.41,1.49,1.3799,1.47,437539,0.0,1.0
2010-11-24,1.52,1.56,1.43,1.46,268543,1.52,1.56,1.43,1.46,268543,0.0,1.0
2010-11-26,1.47,1.51,1.43,1.51,143443,1.47,1.51,1.43,1.51,143443,0.0,1.0
2010-11-29,1.47,1.55,1.47,1.48,160789,1.47,1.55,1.47,1.48,160789,0.0,1.0
2010-11-30,1.32,1.47,1.31,1.47,615115,1.32,1.47,1.31,1.47,615115,0.0,1.0
2010-12-01,1.38,1.41,1.31,1.31,232136,1.38,1.41,1.31,1.31,232136,0.0,1.0
2010-12-02,1.36,1.42,1.36,1.38,182973,1.36,1.42,1.36,1.38,182973,0.0,1.0
2010-12-03,1.37,1.4,1.33,1.4,201027,1.37,1.4,1.33,1.4,201027,0.0,1.0
2010-12-06,1.41,1.42,1.36,1.37,389321,1.41,1.42,1.36,1.37,389321,0.0,1.0
2010-12-07,1.44,1.45,1.37,1.43,280725,1.44,1.45,1.37,1.43,280725,0.0,1.0
2010-12-08,1.41,1.5,1.41,1.43,208931,1.41,1.5,1.41,1.43,208931,0.0,1.0
2010-12-09,1.41,1.45,1.39,1.39,133188,1.41,1.45,1.39,1.39,133188,0.0,1.0
2010-12-10,1.48,1.48,1.4,1.4,423388,1.48,1.48,1.4,1.4,423388,0.0,1.0
2010-12-13,1.43,1.5,1.43,1.49,275916,1.43,1.5,1.43,1.49,275916,0.0,1.0
2010-12-14,1.41,1.46,1.41,1.45,181029,1.41,1.46,1.41,1.45,181029,0.0,1.0
2010-12-15,1.42,1.49,1.41,1.49,226282,1.42,1.49,1.41,1.49,226282,0.0,1.0
2010-12-16,1.38,1.46,1.37,1.41,342981,1.38,1.46,1.37,1.41,342981,0.0,1.0
2010-12-17,1.39,1.44,1.37,1.37,478375,1.39,1.44,1.37,1.37,478375,0.0,1.0
2010-12-20,1.47,1.48,1.41,1.43,389787,1.47,1.48,1.41,1.43,389787,0.0,1.0
2010-12-21,1.5,1.58,1.48,1.49,989228,1.5,1.58,1.48,1.49,989228,0.0,1.0
2010-12-22,1.54,1.57,1.53,1.56,500586,1.54,1.57,1.53,1.56,500586,0.0,1.0
2010-12-23,1.58,1.64,1.561,1.59,855390,1.58,1.64,1.561,1.59,855390,0.0,1.0
2010-12-27,1.5,1.62,1.5,1.61,484203,1.5,1.62,1.5,1.61,484203,0.0,1.0
2010-12-28,1.5,1.54,1.5,1.51,432750,1.5,1.54,1.5,1.51,432750,0.0,1.0
2010-12-29,1.59,1.59,1.54,1.55,471157,1.59,1.59,1.54,1.55,471157,0.0,1.0
2010-12-30,1.55,1.61,1.53,1.59,925584,1.55,1.61,1.53,1.59,925584,0.0,1.0
2010-12-31,1.5,1.58,1.5,1.53,366816,1.5,1.58,1.5,1.53,366816,0.0,1.0
2011-01-03,1.54,1.59,1.53,1.53,238034,1.54,1.59,1.53,1.53,238034,0.0,1.0
2011-01-04,1.58,1.59,1.53,1.53,194602,1.58,1.59,1.53,1.53,194602,0.0,1.0
2011-01-05,1.67,1.67,1.56,1.59,785040,1.67,1.67,1.56,1.59,785040,0.0,1.0
2011-01-06,1.65,1.7,1.6101,1.7,369455,1.65,1.7,1.6101,1.7,369455,0.0,1.0
2011-01-07,1.62,1.68,1.6,1.68,230133,1.62,1.68,1.6,1.68,230133,0.0,1.0
2011-01-10,1.63,1.64,1.61,1.62,210511,1.63,1.64,1.61,1.62,210511,0.0,1.0
2011-01-11,1.63,1.6619,1.61,1.66,306537,1.63,1.6619,1.61,1.66,306537,0.0,1.0
2011-01-12,1.64,1.67,1.63,1.63,217600,1.64,1.67,1.63,1.63,217600,0.0,1.0
2011-01-13,1.63,1.67,1.62,1.65,235700,1.63,1.67,1.62,1.65,235700,0.0,1.0
2011-01-14,1.63,1.66,1.62,1.62,174424,1.63,1.66,1.62,1.62,174424,0.0,1.0
2011-01-18,1.68,1.74,1.65,1.65,853983,1.68,1.74,1.65,1.65,853983,0.0,1.0
2011-01-19,1.64,1.72,1.62,1.67,417543,1.64,1.72,1.62,1.67,417543,0.0,1.0
2011-01-20,1.62,1.66,1.61,1.63,164556,1.62,1.66,1.61,1.63,164556,0.0,1.0
2011-01-21,1.58,1.6201,1.57,1.61,337864,1.58,1.6201,1.57,1.61,337864,0.0,1.0
2011-01-24,1.6,1.65,1.59,1.6,145316,1.6,1.65,1.59,1.6,145316,0.0,1.0
2011-01-25,1.63,1.65,1.6,1.63,316177,1.63,1.65,1.6,1.63,316177,0.0,1.0
2011-01-26,1.65,1.66,1.6301,1.66,216828,1.65,1.66,1.6301,1.66,216828,0.0,1.0
2011-01-27,1.65,1.675,1.63,1.65,266201,1.65,1.675,1.63,1.65,266201,0.0,1.0
2011-01-28,1.64,1.66,1.61,1.66,203274,1.64,1.66,1.61,1.66,203274,0.0,1.0
2011-01-31,1.66,1.6701,1.62,1.64,267228,1.66,1.6701,1.62,1.64,267228,0.0,1.0
2011-02-01,1.68,1.7133,1.66,1.68,302194,1.68,1.7133,1.66,1.68,302194,0.0,1.0
2011-02-02,2.14,2.19,1.72,1.72,4342150,2.14,2.19,1.72,1.72,4342150,0.0,1.0
2011-02-03,2.05,2.27,2.02,2.09,2468265,2.05,2.27,2.02,2.09,2468265,0.0,1.0
2011-02-04,2.04,2.15,1.92,2.07,1099962,2.04,2.15,1.92,2.07,1099962,0.0,1.0
2011-02-07,2.13,2.19,2.06,2.09,1032195,2.13,2.19,2.06,2.09,1032195,0.0,1.0
2011-02-08,2.1,2.18,2.07,2.18,802873,2.1,2.18,2.07,2.18,802873,0.0,1.0
2011-02-09,2.0299,2.09,2.02,2.09,296967,2.0299,2.09,2.02,2.09,296967,0.0,1.0
2011-02-10,2.08,2.12,2.05,2.08,472510,2.08,2.12,2.05,2.08,472510,0.0,1.0
2011-02-11,2.13,2.22,2.0899,2.09,1106091,2.13,2.22,2.0899,2.09,1106091,0.0,1.0
2011-02-14,2.15,2.2,2.14,2.16,433491,2.15,2.2,2.14,2.16,433491,0.0,1.0
2011-02-15,2.04,2.17,2.04,2.17,914311,2.04,2.17,2.04,2.17,914311,0.0,1.0
2011-02-16,2.1,2.12,2.06,2.08,511940,2.1,2.12,2.06,2.08,511940,0.0,1.0
2011-02-17,2.12,2.13,2.08,2.1,223882,2.12,2.13,2.08,2.1,223882,0.0,1.0
2011-02-18,2.12,2.15,2.07,2.12,389524,2.12,2.15,2.07,2.12,389524,0.0,1.0
2011-02-22,2.01,2.13,1.95,2.12,626739,2.01,2.13,1.95,2.12,626739,0.0,1.0
2011-02-23,1.98,2.04,1.95,2.04,561201,1.98,2.04,1.95,2.04,561201,0.0,1.0
2011-02-24,1.98,2.02,1.96,2.02,158915,1.98,2.02,1.96,2.02,158915,0.0,1.0
2011-02-25,2.04,2.04,1.98,2.03,262605,2.04,2.04,1.98,2.03,262605,0.0,1.0
2011-02-28,2.16,2.19,2.06,2.07,959334,2.16,2.19,2.06,2.07,959334,0.0,1.0
2011-03-01,2.27,2.3417,2.1896,2.19,2144386,2.27,2.3417,2.1896,2.19,2144386,0.0,1.0
2011-03-02,2.23,2.32,2.2,2.27,671000,2.23,2.32,2.2,2.27,671000,0.0,1.0
2011-03-03,2.22,2.29,2.2,2.25,381160,2.22,2.29,2.2,2.25,381160,0.0,1.0
2011-03-04,2.1799,2.24,2.16,2.24,299270,2.1799,2.24,2.16,2.24,299270,0.0,1.0
2011-03-07,2.08,2.22,2.07,2.16,411222,2.08,2.22,2.07,2.16,411222,0.0,1.0
2011-03-08,2.18,2.18,2.02,2.08,478909,2.18,2.18,2.02,2.08,478909,0.0,1.0
2011-03-09,2.13,2.21,2.06,2.06,346875,2.13,2.21,2.06,2.06,346875,0.0,1.0
2011-03-10,2.05,2.11,2.04,2.11,575027,2.05,2.11,2.04,2.11,575027,0.0,1.0
2011-03-11,2.01,2.1,2.0,2.0,508019,2.01,2.1,2.0,2.0,508019,0.0,1.0
2011-03-14,2.04,2.08,2.01,2.02,524553,2.04,2.08,2.01,2.02,524553,0.0,1.0
2011-03-15,1.97,2.02,1.96,2.0,623792,1.97,2.02,1.96,2.0,623792,0.0,1.0
2011-03-16,2.0049,2.04,1.97,1.97,274322,2.0049,2.04,1.97,1.97,274322,0.0,1.0
2011-03-17,2.06,2.0901,2.01,2.06,542271,2.06,2.0901,2.01,2.06,542271,0.0,1.0
2011-03-18,2.15,2.15,2.06,2.13,545096,2.15,2.15,2.06,2.13,545096,0.0,1.0
2011-03-21,2.24,2.26,2.2,2.21,569787,2.24,2.26,2.2,2.21,569787,0.0,1.0
2011-03-22,2.19,2.23,2.16,2.21,388299,2.19,2.23,2.16,2.21,388299,0.0,1.0
2011-03-23,2.2,2.22,2.16,2.2,261421,2.2,2.22,2.16,2.2,261421,0.0,1.0
2011-03-24,2.18,2.27,2.17,2.23,485844,2.18,2.27,2.17,2.23,485844,0.0,1.0
2011-03-25,2.29,2.32,2.17,2.2,714853,2.29,2.32,2.17,2.2,714853,0.0,1.0
2011-03-28,2.24,2.51,2.22,2.34,2955473,2.24,2.51,2.22,2.34,2955473,0.0,1.0
2011-03-29,2.42,2.43,2.17,2.24,1474663,2.42,2.43,2.17,2.24,1474663,0.0,1.0
2011-03-30,2.35,2.47,2.32,2.44,1571866,2.35,2.47,2.32,2.44,1571866,0.0,1.0
2011-03-31,2.33,2.4,2.26,2.39,428001,2.33,2.4,2.26,2.39,428001,0.0,1.0
2011-04-01,2.38,2.4299,2.31,2.34,343739,2.38,2.4299,2.31,2.34,343739,0.0,1.0
2011-04-04,2.42,2.49,2.4,2.4,857899,2.42,2.49,2.4,2.4,857899,0.0,1.0
2011-04-05,2.37,2.46,2.35,2.46,538199,2.37,2.46,2.35,2.46,538199,0.0,1.0
2011-04-06,2.35,2.43,2.35,2.37,392269,2.35,2.43,2.35,2.37,392269,0.0,1.0
2011-04-07,2.28,2.36,2.23,2.36,750701,2.28,2.36,2.23,2.36,750701,0.0,1.0
2011-04-08,2.24,2.33,2.24,2.31,293741,2.24,2.33,2.24,2.31,293741,0.0,1.0
2011-04-11,2.24,2.3,2.24,2.25,244936,2.24,2.3,2.24,2.25,244936,0.0,1.0
2011-04-12,2.14,2.23,2.09,2.22,895279,2.14,2.23,2.09,2.22,895279,0.0,1.0
2011-04-13,2.1,2.18,2.08,2.16,333628,2.1,2.18,2.08,2.16,333628,0.0,1.0
2011-04-14,2.13,2.1899,2.07,2.11,424430,2.13,2.1899,2.07,2.11,424430,0.0,1.0
2011-04-15,2.1,2.14,2.06,2.14,337573,2.1,2.14,2.06,2.14,337573,0.0,1.0
2011-04-18,2.05,2.1,2.02,2.06,352974,2.05,2.1,2.02,2.06,352974,0.0,1.0
2011-04-19,2.09,2.1,2.05,2.05,207227,2.09,2.1,2.05,2.05,207227,0.0,1.0
2011-04-20,2.09,2.1499,2.07,2.1,279391,2.09,2.1499,2.07,2.1,279391,0.0,1.0
2011-04-21,2.1,2.14,2.06,2.13,195150,2.1,2.14,2.06,2.13,195150,0.0,1.0
2011-04-25,2.07,2.11,2.07,2.11,145178,2.07,2.11,2.07,2.11,145178,0.0,1.0
2011-04-26,2.06,2.125,2.05,2.07,374238,2.06,2.125,2.05,2.07,374238,0.0,1.0
2011-04-27,2.07,2.11,2.06,2.1,178681,2.07,2.11,2.06,2.1,178681,0.0,1.0
2011-04-28,2.08,2.09,2.05,2.07,246106,2.08,2.09,2.05,2.07,246106,0.0,1.0
2011-04-29,2.06,2.12,2.06,2.1,236334,2.06,2.12,2.06,2.1,236334,0.0,1.0
2011-05-02,2.09,2.1,2.06,2.08,221887,2.09,2.1,2.06,2.08,221887,0.0,1.0
2011-05-03,1.94,2.1,1.81,2.08,921784,1.94,2.1,1.81,2.08,921784,0.0,1.0
2011-05-04,1.88,1.96,1.83,1.96,381145,1.88,1.96,1.83,1.96,381145,0.0,1.0
2011-05-05,1.77,1.89,1.75,1.88,437741,1.77,1.89,1.75,1.88,437741,0.0,1.0
2011-05-06,1.83,1.8501,1.77,1.81,289996,1.83,1.8501,1.77,1.81,289996,0.0,1.0
2011-05-09,1.83,1.87,1.81,1.85,247694,1.83,1.87,1.81,1.85,247694,0.0,1.0
2011-05-10,1.82,1.84,1.8,1.83,123960,1.82,1.84,1.8,1.83,123960,0.0,1.0
2011-05-11,1.77,1.841,1.77,1.8,105938,1.77,1.841,1.77,1.8,105938,0.0,1.0
2011-05-12,1.69,1.78,1.65,1.77,384686,1.69,1.78,1.65,1.77,384686,0.0,1.0
2011-05-13,1.7,1.77,1.67,1.68,582290,1.7,1.77,1.67,1.68,582290,0.0,1.0
2011-05-16,1.72,1.8,1.7,1.74,271803,1.72,1.8,1.7,1.74,271803,0.0,1.0
2011-05-17,1.68,1.7299,1.65,1.72,302055,1.68,1.7299,1.65,1.72,302055,0.0,1.0
2011-05-18,1.65,1.73,1.62,1.7,456111,1.65,1.73,1.62,1.7,456111,0.0,1.0
2011-05-19,1.66,1.682,1.6,1.65,409374,1.66,1.682,1.6,1.65,409374,0.0,1.0
2011-05-20,1.6,1.69,1.6,1.65,324541,1.6,1.69,1.6,1.65,324541,0.0,1.0
2011-05-23,1.63,1.6699,1.57,1.59,251143,1.63,1.6699,1.57,1.59,251143,0.0,1.0
2011-05-24,1.6,1.65,1.59,1.65,173660,1.6,1.65,1.59,1.65,173660,0.0,1.0
2011-05-25,1.645,1.66,1.6,1.65,334012,1.645,1.66,1.6,1.65,334012,0.0,1.0
2011-05-26,1.64,1.66,1.62,1.65,96390,1.64,1.66,1.62,1.65,96390,0.0,1.0
2011-05-27,1.71,1.73,1.64,1.64,164743,1.71,1.73,1.64,1.64,164743,0.0,1.0
2011-05-31,1.75,1.81,1.74,1.77,311745,1.75,1.81,1.74,1.77,311745,0.0,1.0
2011-06-01,1.71,1.84,1.71,1.75,623353,1.71,1.84,1.71,1.75,623353,0.0,1.0
2011-06-02,1.73,1.75,1.7,1.72,242397,1.73,1.75,1.7,1.72,242397,0.0,1.0
2011-06-03,1.74,1.79,1.7,1.71,255551,1.74,1.79,1.7,1.71,255551,0.0,1.0
2011-06-06,1.74,1.78,1.71,1.75,175772,1.74,1.78,1.71,1.75,175772,0.0,1.0
2011-06-07,1.77,1.7801,1.76,1.76,196368,1.77,1.7801,1.76,1.76,196368,0.0,1.0
2011-06-08,1.68,1.76,1.675,1.72,178600,1.68,1.76,1.675,1.72,178600,0.0,1.0
2011-06-09,1.68,1.75,1.67,1.68,109702,1.68,1.75,1.67,1.68,109702,0.0,1.0
2011-06-10,1.62,1.7,1.6,1.68,239051,1.62,1.7,1.6,1.68,239051,0.0,1.0
2011-06-13,1.59,1.65,1.57,1.62,195338,1.59,1.65,1.57,1.62,195338,0.0,1.0
2011-06-14,1.58,1.61,1.55,1.6,218943,1.58,1.61,1.55,1.6,218943,0.0,1.0
2011-06-15,1.57,1.63,1.53,1.58,651014,1.57,1.63,1.53,1.58,651014,0.0,1.0
2011-06-16,1.54,1.56,1.51,1.55,388483,1.54,1.56,1.51,1.55,388483,0.0,1.0
2011-06-17,1.52,1.58,1.52,1.55,127871,1.52,1.58,1.52,1.55,127871,0.0,1.0
2011-06-20,1.53,1.55,1.51,1.52,117229,1.53,1.55,1.51,1.52,117229,0.0,1.0
2011-06-21,1.57,1.5872,1.54,1.54,149283,1.57,1.5872,1.54,1.54,149283,0.0,1.0
2011-06-22,1.56,1.59,1.535,1.57,256464,1.56,1.59,1.535,1.57,256464,0.0,1.0
2011-06-23,1.56,1.58,1.53,1.54,217212,1.56,1.58,1.53,1.54,217212,0.0,1.0
2011-06-24,1.57,1.6,1.56,1.57,115191,1.57,1.6,1.56,1.57,115191,0.0,1.0
2011-06-27,1.55,1.62,1.53,1.57,254495,1.55,1.62,1.53,1.57,254495,0.0,1.0
2011-06-28,1.58,1.61,1.53,1.59,337228,1.58,1.61,1.53,1.59,337228,0.0,1.0
2011-06-29,1.59,1.6,1.55,1.6,406359,1.59,1.6,1.55,1.6,406359,0.0,1.0
2011-06-30,1.59,1.59,1.52,1.59,227950,1.59,1.59,1.52,1.59,227950,0.0,1.0
2011-07-01,1.6,1.61,1.56,1.61,99136,1.6,1.61,1.56,1.61,99136,0.0,1.0
2011-07-05,1.59,1.63,1.55,1.63,283260,1.59,1.63,1.55,1.63,283260,0.0,1.0
2011-07-06,1.59,1.6,1.56,1.6,110828,1.59,1.6,1.56,1.6,110828,0.0,1.0
2011-07-07,1.6,1.61,1.58,1.59,101160,1.6,1.61,1.58,1.59,101160,0.0,1.0
2011-07-08,1.6,1.6,1.5701,1.59,60695,1.6,1.6,1.5701,1.59,60695,0.0,1.0
2011-07-11,1.53,1.59,1.53,1.59,165089,1.53,1.59,1.53,1.59,165089,0.0,1.0
2011-07-12,1.53,1.55,1.51,1.51,97749,1.53,1.55,1.51,1.51,97749,0.0,1.0
2011-07-13,1.54,1.5601,1.5201,1.53,75675,1.54,1.5601,1.5201,1.53,75675,0.0,1.0
2011-07-14,1.5,1.56,1.5,1.54,72751,1.5,1.56,1.5,1.54,72751,0.0,1.0
2011-07-15,1.5,1.5258,1.5,1.5,88202,1.5,1.5258,1.5,1.5,88202,0.0,1.0
2011-07-18,1.47,1.54,1.47,1.5,106894,1.47,1.54,1.47,1.5,106894,0.0,1.0
2011-07-19,1.59,1.64,1.48,1.48,553014,1.59,1.64,1.48,1.48,553014,0.0,1.0
2011-07-20,1.62,1.67,1.6,1.61,444124,1.62,1.67,1.6,1.61,444124,0.0,1.0
2011-07-21,1.59,1.64,1.56,1.62,19714,1.59,1.64,1.56,1.62,19714,0.0,1.0
2011-07-22,1.6,1.62,1.58,1.6,18426,1.6,1.62,1.58,1.6,18426,0.0,1.0
2011-07-25,1.55,1.58,1.52,1.58,152198,1.55,1.58,1.52,1.58,152198,0.0,1.0
2011-07-26,1.5501,1.59,1.55,1.59,108478,1.5501,1.59,1.55,1.59,108478,0.0,1.0
2011-07-27,1.51,1.56,1.5,1.55,125387,1.51,1.56,1.5,1.55,125387,0.0,1.0
2011-07-28,1.54,1.59,1.52,1.52,166606,1.54,1.59,1.52,1.52,166606,0.0,1.0
2011-07-29,1.54,1.57,1.51,1.51,47588,1.54,1.57,1.51,1.51,47588,0.0,1.0
2011-08-01,1.55,1.58,1.55,1.58,42188,1.55,1.58,1.55,1.58,42188,0.0,1.0
2011-08-02,1.48,1.55,1.48,1.53,226106,1.48,1.55,1.48,1.53,226106,0.0,1.0
2011-08-03,1.53,1.569,1.48,1.52,101645,1.53,1.569,1.48,1.52,101645,0.0,1.0
2011-08-04,1.34,1.5001,1.32,1.5,505375,1.34,1.5001,1.32,1.5,505375,0.0,1.0
2011-08-05,1.39,1.44,1.31,1.36,286190,1.39,1.44,1.31,1.36,286190,0.0,1.0
2011-08-08,1.24,1.39,1.24,1.35,339794,1.24,1.39,1.24,1.35,339794,0.0,1.0
2011-08-09,1.38,1.39,1.25,1.28,252357,1.38,1.39,1.25,1.28,252357,0.0,1.0
2011-08-10,1.35,1.38,1.33,1.36,104018,1.35,1.38,1.33,1.36,104018,0.0,1.0
2011-08-11,1.42,1.42,1.35,1.38,118666,1.42,1.42,1.35,1.38,118666,0.0,1.0
2011-08-12,1.37,1.446,1.37,1.42,91481,1.37,1.446,1.37,1.42,91481,0.0,1.0
2011-08-15,1.43,1.456,1.39,1.39,81247,1.43,1.456,1.39,1.39,81247,0.0,1.0
2011-08-16,1.38,1.43,1.36,1.41,63128,1.38,1.43,1.36,1.41,63128,0.0,1.0
2011-08-17,1.4,1.42,1.34,1.4,102514,1.4,1.42,1.34,1.4,102514,0.0,1.0
2011-08-18,1.34,1.35,1.31,1.33,107613,1.34,1.35,1.31,1.33,107613,0.0,1.0
2011-08-19,1.34,1.35,1.31,1.31,120043,1.34,1.35,1.31,1.31,120043,0.0,1.0
2011-08-22,1.28,1.36,1.28,1.35,191646,1.28,1.36,1.28,1.35,191646,0.0,1.0
2011-08-23,1.33,1.33,1.28,1.29,62427,1.33,1.33,1.28,1.29,62427,0.0,1.0
2011-08-24,1.32,1.33,1.29,1.33,15640,1.32,1.33,1.29,1.33,15640,0.0,1.0
2011-08-25,1.31,1.34,1.28,1.34,77887,1.31,1.34,1.28,1.34,77887,0.0,1.0
2011-08-26,1.35,1.35,1.28,1.29,76026,1.35,1.35,1.28,1.29,76026,0.0,1.0
2011-08-29,1.38,1.39,1.32,1.34,132390,1.38,1.39,1.32,1.34,132390,0.0,1.0
2011-08-30,1.39,1.42,1.35,1.37,103924,1.39,1.42,1.35,1.37,103924,0.0,1.0
2011-08-31,1.39,1.42,1.35,1.36,130939,1.39,1.42,1.35,1.36,130939,0.0,1.0
2011-09-01,1.35,1.4095,1.33,1.39,116328,1.35,1.4095,1.33,1.39,116328,0.0,1.0
2011-09-02,1.31,1.33,1.28,1.3,69455,1.31,1.33,1.28,1.3,69455,0.0,1.0
2011-09-06,1.33,1.33,1.261,1.3,135805,1.33,1.33,1.261,1.3,135805,0.0,1.0
2011-09-07,1.42,1.42,1.33,1.36,210609,1.42,1.42,1.33,1.36,210609,0.0,1.0
2011-09-08,1.41,1.43,1.38,1.42,95393,1.41,1.43,1.38,1.42,95393,0.0,1.0
2011-09-09,1.41,1.43,1.36,1.37,109057,1.41,1.43,1.36,1.37,109057,0.0,1.0
2011-09-12,1.42,1.42,1.38,1.3801,41783,1.42,1.42,1.38,1.3801,41783,0.0,1.0
2011-09-13,1.47,1.48,1.4,1.42,156108,1.47,1.48,1.4,1.42,156108,0.0,1.0
2011-09-14,1.52,1.5297,1.46,1.49,126453,1.52,1.5297,1.46,1.49,126453,0.0,1.0
2011-09-15,1.45,1.53,1.45,1.53,86610,1.45,1.53,1.45,1.53,86610,0.0,1.0
2011-09-16,1.4,1.47,1.4,1.46,144345,1.4,1.47,1.4,1.46,144345,0.0,1.0
2011-09-19,1.43,1.44,1.37,1.39,90184,1.43,1.44,1.37,1.39,90184,0.0,1.0
2011-09-20,1.43,1.45,1.39,1.41,58459,1.43,1.45,1.39,1.41,58459,0.0,1.0
2011-09-21,1.39,1.41,1.35,1.4,76521,1.39,1.41,1.35,1.4,76521,0.0,1.0
2011-09-22,1.31,1.351,1.28,1.35,94714,1.31,1.351,1.28,1.35,94714,0.0,1.0
2011-09-23,1.32,1.36,1.25,1.27,161148,1.32,1.36,1.25,1.27,161148,0.0,1.0
2011-09-26,1.28,1.35,1.26,1.35,87374,1.28,1.35,1.26,1.35,87374,0.0,1.0
2011-09-27,1.33,1.37,1.28,1.3,141665,1.33,1.37,1.28,1.3,141665,0.0,1.0
2011-09-28,1.22,1.32,1.22,1.31,125753,1.22,1.32,1.22,1.31,125753,0.0,1.0
2011-09-29,1.2,1.27,1.2,1.26,394163,1.2,1.27,1.2,1.26,394163,0.0,1.0
2011-09-30,1.21,1.22,1.17,1.17,150318,1.21,1.22,1.17,1.17,150318,0.0,1.0
2011-10-03,1.15,1.21,1.11,1.2,202111,1.15,1.21,1.11,1.2,202111,0.0,1.0
2011-10-04,1.2,1.2,1.1,1.11,136417,1.2,1.2,1.1,1.11,136417,0.0,1.0
2011-10-05,1.22,1.25,1.14,1.2,77726,1.22,1.25,1.14,1.2,77726,0.0,1.0
2011-10-06,1.24,1.25,1.2,1.21,61954,1.24,1.25,1.2,1.21,61954,0.0,1.0
2011-10-07,1.26,1.35,1.17,1.25,259435,1.26,1.35,1.17,1.25,259435,0.0,1.0
2011-10-10,1.36,1.4,1.25,1.25,172945,1.36,1.4,1.25,1.25,172945,0.0,1.0
2011-10-11,1.33,1.36,1.33,1.34,89555,1.33,1.36,1.33,1.34,89555,0.0,1.0
2011-10-12,1.36,1.37,1.33,1.33,95551,1.36,1.37,1.33,1.33,95551,0.0,1.0
2011-10-13,1.35,1.39,1.35,1.39,53006,1.35,1.39,1.35,1.39,53006,0.0,1.0
2011-10-14,1.35,1.38,1.34,1.34,71156,1.35,1.38,1.34,1.34,71156,0.0,1.0
2011-10-17,1.28,1.3215,1.28,1.3,69594,1.28,1.3215,1.28,1.3,69594,0.0,1.0
2011-10-18,1.29,1.3299,1.25,1.25,58562,1.29,1.3299,1.25,1.25,58562,0.0,1.0
2011-10-19,1.3,1.31,1.27,1.27,59693,1.3,1.31,1.27,1.27,59693,0.0,1.0
2011-10-20,1.29,1.32,1.27,1.3,67814,1.29,1.32,1.27,1.3,67814,0.0,1.0
2011-10-21,1.33,1.36,1.33,1.33,97664,1.33,1.36,1.33,1.33,97664,0.0,1.0
2011-10-24,1.33,1.37,1.3,1.37,88991,1.33,1.37,1.3,1.37,88991,0.0,1.0
2011-10-25,1.38,1.42,1.22,1.3,137329,1.38,1.42,1.22,1.3,137329,0.0,1.0
2011-10-26,1.37,1.4,1.36,1.4,77668,1.37,1.4,1.36,1.4,77668,0.0,1.0
2011-10-27,1.42,1.421,1.36,1.42,143139,1.42,1.421,1.36,1.42,143139,0.0,1.0
2011-10-28,1.43,1.43,1.39,1.41,168611,1.43,1.43,1.39,1.41,168611,0.0,1.0
2011-10-31,1.5,1.5,1.4132,1.42,221009,1.5,1.5,1.4132,1.42,221009,0.0,1.0
2011-11-01,1.4001,1.43,1.4,1.41,112852,1.4001,1.43,1.4,1.41,112852,0.0,1.0
2011-11-02,1.46,1.49,1.43,1.43,76868,1.46,1.49,1.43,1.43,76868,0.0,1.0
2011-11-03,1.4,1.51,1.32,1.51,193483,1.4,1.51,1.32,1.51,193483,0.0,1.0
2011-11-04,1.35,1.39,1.35,1.38,50589,1.35,1.39,1.35,1.38,50589,0.0,1.0
2011-11-07,1.34,1.38,1.3,1.35,79640,1.34,1.38,1.3,1.35,79640,0.0,1.0
2011-11-08,1.35,1.3785,1.34,1.34,32657,1.35,1.3785,1.34,1.34,32657,0.0,1.0
2011-11-09,1.29,1.34,1.29,1.32,14410,1.29,1.34,1.29,1.32,14410,0.0,1.0
2011-11-10,1.31,1.33,1.29,1.3,8226,1.31,1.33,1.29,1.3,8226,0.0,1.0
2011-11-11,1.36,1.37,1.31,1.31,119173,1.36,1.37,1.31,1.31,119173,0.0,1.0
2011-11-14,1.4,1.4,1.34,1.37,76430,1.4,1.4,1.34,1.37,76430,0.0,1.0
2011-11-15,1.36,1.4,1.32,1.4,59126,1.36,1.4,1.32,1.4,59126,0.0,1.0
2011-11-16,1.32,1.34,1.32,1.33,31748,1.32,1.34,1.32,1.33,31748,0.0,1.0
2011-11-17,1.29,1.34,1.28,1.34,45698,1.29,1.34,1.28,1.34,45698,0.0,1.0
2011-11-18,1.28,1.31,1.2601,1.28,86426,1.28,1.31,1.2601,1.28,86426,0.0,1.0
2011-11-21,1.27,1.3,1.25,1.27,106337,1.27,1.3,1.25,1.27,106337,0.0,1.0
2011-11-22,1.21,1.27,1.18,1.25,40960,1.21,1.27,1.18,1.25,40960,0.0,1.0
2011-11-23,1.25,1.29,1.19,1.19,11185,1.25,1.29,1.19,1.19,11185,0.0,1.0
2011-11-25,1.21,1.23,1.18,1.18,61186,1.21,1.23,1.18,1.18,61186,0.0,1.0
2011-11-28,1.21,1.26,1.2,1.23,30393,1.21,1.26,1.2,1.23,30393,0.0,1.0
2011-11-29,1.21,1.23,1.21,1.23,6317,1.21,1.23,1.21,1.23,6317,0.0,1.0
2011-11-30,1.32,1.32,1.245,1.25,154715,1.32,1.32,1.245,1.25,154715,0.0,1.0
2011-12-01,1.28,1.32,1.23,1.29,76752,1.28,1.32,1.23,1.29,76752,0.0,1.0
2011-12-02,1.25,1.27,1.23,1.25,46734,1.25,1.27,1.23,1.25,46734,0.0,1.0
2011-12-05,1.25,1.3001,1.25,1.29,66797,1.25,1.3001,1.25,1.29,66797,0.0,1.0
2011-12-06,1.23,1.29,1.23,1.24,91394,1.23,1.29,1.23,1.24,91394,0.0,1.0
2011-12-07,1.24,1.29,1.23,1.24,59567,1.24,1.29,1.23,1.24,59567,0.0,1.0
2011-12-08,1.22,1.2319,1.21,1.22,71185,1.22,1.2319,1.21,1.22,71185,0.0,1.0
2011-12-09,1.2,1.23,1.19,1.21,109055,1.2,1.23,1.19,1.21,109055,0.0,1.0
2011-12-12,1.22,1.23,1.19,1.2,197943,1.22,1.23,1.19,1.2,197943,0.0,1.0
2011-12-13,1.19,1.23,1.17,1.23,53659,1.19,1.23,1.17,1.23,53659,0.0,1.0
2011-12-14,1.2,1.22,1.16,1.2,104159,1.2,1.22,1.16,1.2,104159,0.0,1.0
2011-12-15,1.15,1.2,1.15,1.2,57594,1.15,1.2,1.15,1.2,57594,0.0,1.0
2011-12-16,1.15,1.22,1.15,1.16,86771,1.15,1.22,1.15,1.16,86771,0.0,1.0
2011-12-19,1.16,1.2,1.15,1.16,86495,1.16,1.2,1.15,1.16,86495,0.0,1.0
2011-12-20,1.15,1.1799,1.14,1.15,217646,1.15,1.1799,1.14,1.15,217646,0.0,1.0
2011-12-21,1.16,1.17,1.13,1.13,112319,1.16,1.17,1.13,1.13,112319,0.0,1.0
2011-12-22,1.13,1.17,1.12,1.15,123604,1.13,1.17,1.12,1.15,123604,0.0,1.0
2011-12-23,1.1,1.14,1.1,1.12,231437,1.1,1.14,1.1,1.12,231437,0.0,1.0
2011-12-27,1.07,1.12,1.07,1.11,142639,1.07,1.12,1.07,1.11,142639,0.0,1.0
2011-12-28,1.22,1.27,1.095,1.14,759957,1.22,1.27,1.095,1.14,759957,0.0,1.0
2011-12-29,1.14,1.25,1.08,1.22,894356,1.14,1.25,1.08,1.22,894356,0.0,1.0
2011-12-30,1.08,1.14,1.07,1.14,833182,1.08,1.14,1.07,1.14,833182,0.0,1.0
2012-01-03,1.13,1.14,1.09,1.14,345469,1.13,1.14,1.09,1.14,345469,0.0,1.0
2012-01-04,1.09,1.12,1.07,1.11,344739,1.09,1.12,1.07,1.11,344739,0.0,1.0
2012-01-05,1.09,1.1,1.07,1.08,112000,1.09,1.1,1.07,1.08,112000,0.0,1.0
2012-01-06,1.07,1.11,1.07,1.08,225142,1.07,1.11,1.07,1.08,225142,0.0,1.0
2012-01-09,1.11,1.12,1.07,1.09,245673,1.11,1.12,1.07,1.09,245673,0.0,1.0
2012-01-10,1.12,1.15,1.1,1.11,227745,1.12,1.15,1.1,1.11,227745,0.0,1.0
2012-01-11,1.12,1.18,1.11,1.14,457871,1.12,1.18,1.11,1.14,457871,0.0,1.0
2012-01-12,1.13,1.15,1.11,1.14,196257,1.13,1.15,1.11,1.14,196257,0.0,1.0
2012-01-13,1.11,1.13,1.11,1.12,105725,1.11,1.13,1.11,1.12,105725,0.0,1.0
2012-01-17,1.08,1.15,1.08,1.11,268889,1.08,1.15,1.08,1.11,268889,0.0,1.0
2012-01-18,1.09,1.11,1.07,1.09,148467,1.09,1.11,1.07,1.09,148467,0.0,1.0
2012-01-19,1.08,1.15,1.08,1.09,235449,1.08,1.15,1.08,1.09,235449,0.0,1.0
2012-01-20,1.11,1.13,1.09,1.09,125916,1.11,1.13,1.09,1.09,125916,0.0,1.0
2012-01-23,1.13,1.14,1.11,1.11,205855,1.13,1.14,1.11,1.11,205855,0.0,1.0
2012-01-24,1.13,1.15,1.11,1.15,136563,1.13,1.15,1.11,1.15,136563,0.0,1.0
2012-01-25,1.12,1.15,1.12,1.15,133662,1.12,1.15,1.12,1.15,133662,0.0,1.0
2012-01-26,1.12,1.15,1.11,1.12,230546,1.12,1.15,1.11,1.12,230546,0.0,1.0
2012-01-27,1.13,1.1435,1.11,1.14,269304,1.13,1.1435,1.11,1.14,269304,0.0,1.0
2012-01-30,1.22,1.22,1.14,1.15,268403,1.22,1.22,1.14,1.15,268403,0.0,1.0
2012-01-31,1.19,1.25,1.15,1.23,350565,1.19,1.25,1.15,1.23,350565,0.0,1.0
2012-02-01,1.2,1.22,1.17,1.2,183683,1.2,1.22,1.17,1.2,183683,0.0,1.0
2012-02-02,1.2,1.24,1.1999,1.1999,265653,1.2,1.24,1.1999,1.1999,265653,0.0,1.0
2012-02-03,1.27,1.28,1.22,1.22,357648,1.27,1.28,1.22,1.22,357648,0.0,1.0
2012-02-06,1.28,1.31,1.265,1.3,259500,1.28,1.31,1.265,1.3,259500,0.0,1.0
2012-02-07,1.27,1.28,1.25,1.28,215048,1.27,1.28,1.25,1.28,215048,0.0,1.0
2012-02-08,1.38,1.43,1.3,1.31,614749,1.38,1.43,1.3,1.31,614749,0.0,1.0
2012-02-09,1.45,1.47,1.38,1.39,385272,1.45,1.47,1.38,1.39,385272,0.0,1.0
2012-02-10,1.4,1.45,1.37,1.44,282622,1.4,1.45,1.37,1.44,282622,0.0,1.0
2012-02-13,1.4,1.43,1.38,1.4,151907,1.4,1.43,1.38,1.4,151907,0.0,1.0
2012-02-14,1.37,1.42,1.36,1.42,158844,1.37,1.42,1.36,1.42,158844,0.0,1.0
2012-02-15,1.41,1.43,1.37,1.37,174123,1.41,1.43,1.37,1.37,174123,0.0,1.0
2012-02-16,1.43,1.47,1.419,1.44,219305,1.43,1.47,1.419,1.44,219305,0.0,1.0
2012-02-17,1.45,1.48,1.42,1.47,216603,1.45,1.48,1.42,1.47,216603,0.0,1.0
2012-02-21,1.63,1.64,1.46,1.49,633582,1.63,1.64,1.46,1.49,633582,0.0,1.0
2012-02-22,1.72,1.75,1.65,1.7,938749,1.72,1.75,1.65,1.7,938749,0.0,1.0
2012-02-23,1.68,1.71,1.5,1.54,829336,1.68,1.71,1.5,1.54,829336,0.0,1.0
2012-02-24,1.63,1.71,1.6,1.71,290945,1.63,1.71,1.6,1.71,290945,0.0,1.0
2012-02-27,1.6,1.62,1.53,1.61,457359,1.6,1.62,1.53,1.61,457359,0.0,1.0
2012-02-28,1.56,1.69,1.56,1.69,221800,1.56,1.69,1.56,1.69,221800,0.0,1.0
2012-02-29,1.51,1.6,1.51,1.57,216000,1.51,1.6,1.51,1.57,216000,0.0,1.0
2012-03-01,1.39,1.52,1.39,1.51,525445,1.39,1.52,1.39,1.51,525445,0.0,1.0
2012-03-02,1.36,1.4128,1.36,1.39,236697,1.36,1.4128,1.36,1.39,236697,0.0,1.0
2012-03-05,1.43,1.44,1.36,1.4,205811,1.43,1.44,1.36,1.4,205811,0.0,1.0
2012-03-06,1.38,1.41,1.37,1.39,152634,1.38,1.41,1.37,1.39,152634,0.0,1.0
2012-03-07,1.41,1.43,1.39,1.43,85761,1.41,1.43,1.39,1.43,85761,0.0,1.0
2012-03-08,1.42,1.46,1.4,1.41,108539,1.42,1.46,1.4,1.41,108539,0.0,1.0
2012-03-09,1.44,1.54,1.43,1.45,221811,1.44,1.54,1.43,1.45,221811,0.0,1.0
2012-03-12,1.5,1.51,1.44,1.44,217503,1.5,1.51,1.44,1.44,217503,0.0,1.0
2012-03-13,1.51,1.59,1.48,1.51,448974,1.51,1.59,1.48,1.51,448974,0.0,1.0
2012-03-14,1.49,1.53,1.48,1.5,114133,1.49,1.53,1.48,1.5,114133,0.0,1.0
2012-03-15,1.53,1.57,1.46,1.5,236109,1.53,1.57,1.46,1.5,236109,0.0,1.0
2012-03-16,1.52,1.56,1.5,1.56,164609,1.52,1.56,1.5,1.56,164609,0.0,1.0
2012-03-19,1.52,1.55,1.5,1.55,133806,1.52,1.55,1.5,1.55,133806,0.0,1.0
2012-03-20,1.56,1.58,1.51,1.52,150161,1.56,1.58,1.51,1.52,150161,0.0,1.0
2012-03-21,1.53,1.59,1.53,1.56,165849,1.53,1.59,1.53,1.56,165849,0.0,1.0
2012-03-22,1.51,1.56,1.5,1.54,195990,1.51,1.56,1.5,1.54,195990,0.0,1.0
2012-03-23,1.49,1.5101,1.43,1.5,239197,1.49,1.5101,1.43,1.5,239197,0.0,1.0
2012-03-26,1.49,1.54,1.45,1.53,322373,1.49,1.54,1.45,1.53,322373,0.0,1.0
2012-03-27,1.48,1.49,1.45,1.49,247354,1.48,1.49,1.45,1.49,247354,0.0,1.0
2012-03-28,1.39,1.465,1.36,1.46,427139,1.39,1.465,1.36,1.46,427139,0.0,1.0
2012-03-29,1.36,1.41,1.35,1.39,381670,1.36,1.41,1.35,1.39,381670,0.0,1.0
2012-03-30,1.43,1.44,1.39,1.39,149495,1.43,1.44,1.39,1.39,149495,0.0,1.0
2012-04-02,1.42,1.45,1.4,1.42,107837,1.42,1.45,1.4,1.42,107837,0.0,1.0
2012-04-03,1.37,1.41,1.36,1.41,168728,1.37,1.41,1.36,1.41,168728,0.0,1.0
2012-04-04,1.39,1.42,1.36,1.36,90823,1.39,1.42,1.36,1.36,90823,0.0,1.0
2012-04-05,1.37,1.42,1.37,1.42,67761,1.37,1.42,1.37,1.42,67761,0.0,1.0
2012-04-09,1.35,1.39,1.35,1.37,96015,1.35,1.39,1.35,1.37,96015,0.0,1.0
2012-04-10,1.36,1.38,1.35,1.35,102511,1.36,1.38,1.35,1.35,102511,0.0,1.0
2012-04-11,1.37,1.42,1.37,1.4,59899,1.37,1.42,1.37,1.4,59899,0.0,1.0
2012-04-12,1.37,1.42,1.37,1.38,60055,1.37,1.42,1.37,1.38,60055,0.0,1.0
2012-04-13,1.4,1.42,1.36,1.39,125776,1.4,1.42,1.36,1.39,125776,0.0,1.0
2012-04-16,1.4,1.4,1.35,1.37,51914,1.4,1.4,1.35,1.37,51914,0.0,1.0
2012-04-17,1.36,1.4,1.35,1.39,68632,1.36,1.4,1.35,1.39,68632,0.0,1.0
2012-04-18,1.3,1.36,1.3,1.35,146865,1.3,1.36,1.3,1.35,146865,0.0,1.0
2012-04-19,1.26,1.33,1.25,1.31,138756,1.26,1.33,1.25,1.31,138756,0.0,1.0
2012-04-20,1.32,1.35,1.28,1.29,104446,1.32,1.35,1.28,1.29,104446,0.0,1.0
2012-04-23,1.31,1.32,1.28,1.28,72473,1.31,1.32,1.28,1.28,72473,0.0,1.0
2012-04-24,1.28,1.33,1.28,1.3,36588,1.28,1.33,1.28,1.3,36588,0.0,1.0
2012-04-25,1.28,1.3329,1.28,1.29,68872,1.28,1.3329,1.28,1.29,68872,0.0,1.0
2012-04-26,1.31,1.34,1.28,1.28,23181,1.31,1.34,1.28,1.28,23181,0.0,1.0
2012-04-27,1.33,1.35,1.32,1.33,62525,1.33,1.35,1.32,1.33,62525,0.0,1.0
2012-04-30,1.43,1.44,1.33,1.35,139892,1.43,1.44,1.33,1.35,139892,0.0,1.0
2012-05-01,1.41,1.43,1.4,1.43,39405,1.41,1.43,1.4,1.43,39405,0.0,1.0
2012-05-02,1.33,1.4,1.31,1.4,104639,1.33,1.4,1.31,1.4,104639,0.0,1.0
2012-05-03,1.31,1.3699,1.3,1.31,56648,1.31,1.3699,1.3,1.31,56648,0.0,1.0
2012-05-04,1.31,1.33,1.29,1.32,61073,1.31,1.33,1.29,1.32,61073,0.0,1.0
2012-05-07,1.3,1.33,1.3,1.3,36278,1.3,1.33,1.3,1.3,36278,0.0,1.0
2012-05-08,1.28,1.32,1.27,1.3,130895,1.28,1.32,1.27,1.3,130895,0.0,1.0
2012-05-09,1.3,1.33,1.24,1.25,194885,1.3,1.33,1.24,1.25,194885,0.0,1.0
2012-05-10,1.3,1.34,1.27,1.28,91093,1.3,1.34,1.27,1.28,91093,0.0,1.0
2012-05-11,1.32,1.37,1.28,1.29,73952,1.32,1.37,1.28,1.29,73952,0.0,1.0
2012-05-14,1.36,1.36,1.29,1.35,58750,1.36,1.36,1.29,1.35,58750,0.0,1.0
2012-05-15,1.27,1.3425,1.27,1.34,233627,1.27,1.3425,1.27,1.34,233627,0.0,1.0
2012-05-16,1.24,1.28,1.23,1.27,140607,1.24,1.28,1.23,1.27,140607,0.0,1.0
2012-05-17,1.23,1.29,1.2,1.25,113208,1.23,1.29,1.2,1.25,113208,0.0,1.0
2012-05-18,1.19,1.24,1.18,1.2,243715,1.19,1.24,1.18,1.2,243715,0.0,1.0
2012-05-21,1.17,1.23,1.17,1.18,71705,1.17,1.23,1.17,1.18,71705,0.0,1.0
2012-05-22,1.17,1.19,1.11,1.19,163033,1.17,1.19,1.11,1.19,163033,0.0,1.0
2012-05-23,1.14,1.18,1.13,1.14,60033,1.14,1.18,1.13,1.14,60033,0.0,1.0
2012-05-24,1.14,1.17,1.14,1.17,51086,1.14,1.17,1.14,1.17,51086,0.0,1.0
2012-05-25,1.16,1.17,1.13,1.13,51208,1.16,1.17,1.13,1.13,51208,0.0,1.0
2012-05-29,1.14,1.2,1.14,1.14,32833,1.14,1.2,1.14,1.14,32833,0.0,1.0
2012-05-30,1.14,1.18,1.13,1.18,179671,1.14,1.18,1.13,1.18,179671,0.0,1.0
2012-05-31,1.15,1.19,1.14,1.14,122906,1.15,1.19,1.14,1.14,122906,0.0,1.0
2012-06-01,1.13,1.15,1.12,1.14,70851,1.13,1.15,1.12,1.14,70851,0.0,1.0
2012-06-04,1.2,1.22,1.15,1.17,138452,1.2,1.22,1.15,1.17,138452,0.0,1.0
2012-06-05,1.19,1.19,1.15,1.18,77803,1.19,1.19,1.15,1.18,77803,0.0,1.0
2012-06-06,1.19,1.25,1.14,1.18,243202,1.19,1.25,1.14,1.18,243202,0.0,1.0
2012-06-07,1.15,1.21,1.14,1.21,78083,1.15,1.21,1.14,1.21,78083,0.0,1.0
2012-06-08,1.17,1.17,1.14,1.14,55570,1.17,1.17,1.14,1.14,55570,0.0,1.0
2012-06-11,1.14,1.18,1.14,1.16,36418,1.14,1.18,1.14,1.16,36418,0.0,1.0
2012-06-12,1.15,1.17,1.14,1.14,37528,1.15,1.17,1.14,1.14,37528,0.0,1.0
2012-06-13,1.11,1.16,1.1,1.15,148163,1.11,1.16,1.1,1.15,148163,0.0,1.0
2012-06-14,1.1,1.133,1.1,1.11,112232,1.1,1.133,1.1,1.11,112232,0.0,1.0
2012-06-15,1.13,1.13,1.08,1.12,233888,1.13,1.13,1.08,1.12,233888,0.0,1.0
2012-06-18,1.12,1.15,1.09,1.12,104915,1.12,1.15,1.09,1.12,104915,0.0,1.0
2012-06-19,1.11,1.18,1.1,1.1,250185,1.11,1.18,1.1,1.1,250185,0.0,1.0
2012-06-20,1.17,1.17,1.12,1.13,109376,1.17,1.17,1.12,1.13,109376,0.0,1.0
2012-06-21,1.12,1.1682,1.12,1.16,50652,1.12,1.1682,1.12,1.16,50652,0.0,1.0
2012-06-22,1.18,1.18,1.12,1.16,76802,1.18,1.18,1.12,1.16,76802,0.0,1.0
2012-06-25,1.13,1.2,1.12,1.2,108773,1.13,1.2,1.12,1.2,108773,0.0,1.0
2012-06-26,1.11,1.15,1.1,1.11,90005,1.11,1.15,1.1,1.11,90005,0.0,1.0
2012-06-27,1.1,1.13,1.1,1.12,167353,1.1,1.13,1.1,1.12,167353,0.0,1.0
2012-06-28,1.15,1.15,1.1,1.1,82019,1.15,1.15,1.1,1.1,82019,0.0,1.0
2012-06-29,1.14,1.17,1.12,1.16,79477,1.14,1.17,1.12,1.16,79477,0.0,1.0
2012-07-02,1.14,1.15,1.12,1.12,54227,1.14,1.15,1.12,1.12,54227,0.0,1.0
2012-07-03,1.13,1.17,1.12,1.17,81792,1.13,1.17,1.12,1.17,81792,0.0,1.0
2012-07-05,1.15,1.15,1.12,1.12,57021,1.15,1.15,1.12,1.12,57021,0.0,1.0
2012-07-06,1.14,1.16,1.13,1.16,50334,1.14,1.16,1.13,1.16,50334,0.0,1.0
2012-07-09,1.12,1.14,1.11,1.14,90408,1.12,1.14,1.11,1.14,90408,0.0,1.0
2012-07-10,1.14,1.14,1.09,1.1,123741,1.14,1.14,1.09,1.1,123741,0.0,1.0
2012-07-11,1.11,1.14,1.1,1.13,59910,1.11,1.14,1.1,1.13,59910,0.0,1.0
2012-07-12,1.1,1.12,1.08,1.1,34966,1.1,1.12,1.08,1.1,34966,0.0,1.0
2012-07-13,1.1,1.14,1.1,1.1,50351,1.1,1.14,1.1,1.1,50351,0.0,1.0
2012-07-16,1.11,1.15,1.1,1.11,93378,1.11,1.15,1.1,1.11,93378,0.0,1.0
2012-07-17,1.12,1.12,1.09,1.1,82227,1.12,1.12,1.09,1.1,82227,0.0,1.0
2012-07-18,1.1,1.12,1.1,1.11,44492,1.1,1.12,1.1,1.11,44492,0.0,1.0
2012-07-19,1.11,1.13,1.09,1.09,45214,1.11,1.13,1.09,1.09,45214,0.0,1.0
2012-07-20,1.09,1.12,1.09,1.09,44905,1.09,1.12,1.09,1.09,44905,0.0,1.0
2012-07-23,1.06,1.101,1.06,1.09,116535,1.06,1.101,1.06,1.09,116535,0.0,1.0
2012-07-24,1.07,1.0899,1.04,1.04,76365,1.07,1.0899,1.04,1.04,76365,0.0,1.0
2012-07-25,1.04,1.07,1.04,1.05,101777,1.04,1.07,1.04,1.05,101777,0.0,1.0
2012-07-26,1.04,1.06,1.03,1.04,72416,1.04,1.06,1.03,1.04,72416,0.0,1.0
2012-07-27,1.04,1.06,1.04,1.06,12434,1.04,1.06,1.04,1.06,12434,0.0,1.0
2012-07-30,1.04,1.07,1.04,1.07,10727,1.04,1.07,1.04,1.07,10727,0.0,1.0
2012-07-31,1.03,1.05,1.02,1.02,62266,1.03,1.05,1.02,1.02,62266,0.0,1.0
2012-08-01,1.05,1.06,1.02,1.02,9188,1.05,1.06,1.02,1.02,9188,0.0,1.0
2012-08-02,1.03,1.06,1.03,1.06,7160,1.03,1.06,1.03,1.06,7160,0.0,1.0
2012-08-03,1.06,1.08,1.03,1.03,64058,1.06,1.08,1.03,1.03,64058,0.0,1.0
2012-08-06,1.07,1.12,1.05,1.07,117920,1.07,1.12,1.05,1.07,117920,0.0,1.0
2012-08-07,1.12,1.12,1.0599,1.06,91531,1.12,1.12,1.0599,1.06,91531,0.0,1.0
2012-08-08,1.1,1.11,1.07,1.11,30558,1.1,1.11,1.07,1.11,30558,0.0,1.0
2012-08-09,1.13,1.13,1.09,1.11,60466,1.13,1.13,1.09,1.11,60466,0.0,1.0
2012-08-10,1.09,1.13,1.08,1.13,54414,1.09,1.13,1.08,1.13,54414,0.0,1.0
2012-08-13,1.1,1.1,1.07,1.1,97047,1.1,1.1,1.07,1.1,97047,0.0,1.0
2012-08-14,1.04,1.08,1.04,1.08,189650,1.04,1.08,1.04,1.08,189650,0.0,1.0
2012-08-15,1.05,1.06,1.04,1.04,96835,1.05,1.06,1.04,1.04,96835,0.0,1.0
2012-08-16,1.02,1.05,0.99,1.05,300779,1.02,1.05,0.99,1.05,300779,0.0,1.0
2012-08-17,1.0,1.05,0.9909,1.05,198907,1.0,1.05,0.9909,1.05,198907,0.0,1.0
2012-08-20,1.02,1.0299,0.99,0.99,79260,1.02,1.0299,0.99,0.99,79260,0.0,1.0
2012-08-21,1.0,1.03,1.0,1.02,55649,1.0,1.03,1.0,1.02,55649,0.0,1.0
2012-08-22,1.0,1.02,1.0,1.0,121476,1.0,1.02,1.0,1.0,121476,0.0,1.0
2012-08-23,0.9801,1.01,0.9801,1.0,159835,0.9801,1.01,0.9801,1.0,159835,0.0,1.0
2012-08-24,0.985,1.0,0.97,0.9801,83067,0.985,1.0,0.97,0.9801,83067,0.0,1.0
2012-08-27,1.0,1.01,0.98,1.0,110007,1.0,1.01,0.98,1.0,110007,0.0,1.0
2012-08-28,0.975,0.99,0.975,0.98,111424,0.975,0.99,0.975,0.98,111424,0.0,1.0
2012-08-29,0.98,1.0,0.9601,0.97,39286,0.98,1.0,0.9601,0.97,39286,0.0,1.0
2012-08-30,0.92,0.9687,0.92,0.9246,132704,0.92,0.9687,0.92,0.9246,132704,0.0,1.0
2012-08-31,0.95,0.95,0.92,0.92,116085,0.95,0.95,0.92,0.92,116085,0.0,1.0
2012-09-04,0.98,0.98,0.9301,0.94,75506,0.98,0.98,0.9301,0.94,75506,0.0,1.0
2012-09-05,0.965,0.99,0.96,0.98,15672,0.965,0.99,0.96,0.98,15672,0.0,1.0
2012-09-06,0.95,0.96,0.9415,0.95,73257,0.95,0.96,0.9415,0.95,73257,0.0,1.0
2012-09-07,0.95,0.97,0.93,0.94,69976,0.95,0.97,0.93,0.94,69976,0.0,1.0
2012-09-10,0.95,0.98,0.95,0.95,55994,0.95,0.98,0.95,0.95,55994,0.0,1.0
2012-09-11,0.9712,0.99,0.92,0.96,99830,0.9712,0.99,0.92,0.96,99830,0.0,1.0
2012-09-12,0.97,0.9903,0.96,0.98,99667,0.97,0.9903,0.96,0.98,99667,0.0,1.0
2012-09-13,0.95,0.9899,0.95,0.97,119082,0.95,0.9899,0.95,0.97,119082,0.0,1.0
2012-09-14,0.9401,0.97,0.93,0.93,193442,0.9401,0.97,0.93,0.93,193442,0.0,1.0
2012-09-17,0.88,0.9401,0.88,0.93,208785,0.88,0.9401,0.88,0.93,208785,0.0,1.0
2012-09-18,0.8401,0.89,0.831,0.88,274791,0.8401,0.89,0.831,0.88,274791,0.0,1.0
2012-09-19,0.85,0.875,0.83,0.83,120963,0.85,0.875,0.83,0.83,120963,0.0,1.0
2012-09-20,0.83,0.89,0.82,0.85,133742,0.83,0.89,0.82,0.85,133742,0.0,1.0
2012-09-21,0.81,0.8398,0.8,0.83,231025,0.81,0.8398,0.8,0.83,231025,0.0,1.0
2012-09-24,0.79,0.81,0.7799,0.8,214206,0.79,0.81,0.7799,0.8,214206,0.0,1.0
2012-09-25,0.77,0.8,0.7531,0.8,173693,0.77,0.8,0.7531,0.8,173693,0.0,1.0
2012-09-26,0.71,0.7705,0.7001,0.76,441686,0.71,0.7705,0.7001,0.76,441686,0.0,1.0
2012-09-27,0.68,0.8256,0.67,0.75,1372998,0.68,0.8256,0.67,0.75,1372998,0.0,1.0
2012-09-28,0.718,0.73,0.69,0.71,259216,0.718,0.73,0.69,0.71,259216,0.0,1.0
2012-10-01,0.87,0.875,0.76,0.76,545487,0.87,0.875,0.76,0.76,545487,0.0,1.0
2012-10-02,0.87,0.94,0.8632,0.9,417215,0.87,0.94,0.8632,0.9,417215,0.0,1.0
2012-10-03,0.8,0.86,0.8,0.82,200105,0.8,0.86,0.8,0.82,200105,0.0,1.0
2012-10-04,0.87,0.9199,0.8,0.85,307445,0.87,0.9199,0.8,0.85,307445,0.0,1.0
2012-10-05,0.865,0.9099,0.853,0.9,154325,0.865,0.9099,0.853,0.9,154325,0.0,1.0
2012-10-08,0.86,0.9,0.8319,0.86,50231,0.86,0.9,0.8319,0.86,50231,0.0,1.0
2012-10-09,0.8497,0.88,0.82,0.83,47698,0.8497,0.88,0.82,0.83,47698,0.0,1.0
2012-10-10,0.75,0.77,0.68,0.68,469748,0.75,0.77,0.68,0.68,469748,0.0,1.0
2012-10-11,0.77,0.78,0.741,0.75,76774,0.77,0.78,0.741,0.75,76774,0.0,1.0
2012-10-12,0.77,0.78,0.75,0.75,60252,0.77,0.78,0.75,0.75,60252,0.0,1.0
2012-10-15,0.76,0.791,0.751,0.77,111056,0.76,0.791,0.751,0.77,111056,0.0,1.0
2012-10-16,0.755,0.79,0.741,0.79,82800,0.755,0.79,0.741,0.79,82800,0.0,1.0
2012-10-17,0.7524,0.7799,0.74,0.74,121798,0.7524,0.7799,0.74,0.74,121798,0.0,1.0
2012-10-18,0.83,0.8489,0.77,0.8,158804,0.83,0.8489,0.77,0.8,158804,0.0,1.0
2012-10-19,0.7968,0.85,0.79,0.85,65245,0.7968,0.85,0.79,0.85,65245,0.0,1.0
2012-10-22,0.7781,0.795,0.77,0.77,88391,0.7781,0.795,0.77,0.77,88391,0.0,1.0
2012-10-23,0.7417,0.775,0.74,0.76,121717,0.7417,0.775,0.74,0.76,121717,0.0,1.0
2012-10-24,0.7372,0.74,0.7223,0.74,140092,0.7372,0.74,0.7223,0.74,140092,0.0,1.0
2012-10-25,0.75,0.7596,0.72,0.73,149258,0.75,0.7596,0.72,0.73,149258,0.0,1.0
2012-10-26,0.73,0.785,0.72,0.72,228194,0.73,0.785,0.72,0.72,228194,0.0,1.0
2012-10-31,0.7219,0.73,0.7083,0.72,96536,0.7219,0.73,0.7083,0.72,96536,0.0,1.0
2012-11-01,0.74,0.74,0.7001,0.7001,126884,0.74,0.74,0.7001,0.7001,126884,0.0,1.0
2012-11-02,0.74,0.7501,0.7216,0.7501,80544,0.74,0.7501,0.7216,0.7501,80544,0.0,1.0
2012-11-05,0.71,0.7501,0.7001,0.75,109518,0.71,0.7501,0.7001,0.75,109518,0.0,1.0
2012-11-06,0.715,0.73,0.7006,0.71,110778,0.715,0.73,0.7006,0.71,110778,0.0,1.0
2012-11-07,0.7031,0.7299,0.7015,0.71,83302,0.7031,0.7299,0.7015,0.71,83302,0.0,1.0
2012-11-08,0.72,0.75,0.72,0.75,72407,0.72,0.75,0.72,0.75,72407,0.0,1.0
2012-11-09,0.6998,0.75,0.69,0.75,72665,0.6998,0.75,0.69,0.75,72665,0.0,1.0
2012-11-12,0.6873,0.7094,0.68,0.69,68414,0.6873,0.7094,0.68,0.69,68414,0.0,1.0
2012-11-13,0.69,0.71,0.68,0.7,82806,0.69,0.71,0.68,0.7,82806,0.0,1.0
2012-11-14,0.68,0.71,0.68,0.69,91225,0.68,0.71,0.68,0.69,91225,0.0,1.0
2012-11-15,0.66,0.7,0.66,0.6722,73939,0.66,0.7,0.66,0.6722,73939,0.0,1.0
2012-11-16,0.61,0.68,0.5606,0.65,529893,0.61,0.68,0.5606,0.65,529893,0.0,1.0
2012-11-19,0.65,0.65,0.602,0.65,198928,0.65,0.65,0.602,0.65,198928,0.0,1.0
2012-11-20,0.63,0.69,0.6234,0.65,156078,0.63,0.69,0.6234,0.65,156078,0.0,1.0
2012-11-21,0.65,0.68,0.65,0.65,110561,0.65,0.68,0.65,0.65,110561,0.0,1.0
2012-11-23,0.6601,0.69,0.643,0.69,52069,0.6601,0.69,0.643,0.69,52069,0.0,1.0
2012-11-26,0.64,0.69,0.6341,0.66,103334,0.64,0.69,0.6341,0.66,103334,0.0,1.0
2012-11-27,0.6693,0.67,0.63,0.65,70623,0.6693,0.67,0.63,0.65,70623,0.0,1.0
2012-11-28,0.68,0.68,0.6301,0.632,68408,0.68,0.68,0.6301,0.632,68408,0.0,1.0
2012-11-29,0.69,0.69,0.66,0.66,61098,0.69,0.69,0.66,0.66,61098,0.0,1.0
2012-11-30,0.66,0.69,0.655,0.69,134434,0.66,0.69,0.655,0.69,134434,0.0,1.0
2012-12-03,0.68,0.69,0.66,0.66,32503,0.68,0.69,0.66,0.66,32503,0.0,1.0
2012-12-04,0.663,0.6835,0.66,0.67,58325,0.663,0.6835,0.66,0.67,58325,0.0,1.0
2012-12-05,0.6603,0.6797,0.66,0.66,74217,0.6603,0.6797,0.66,0.66,74217,0.0,1.0
2012-12-06,0.6401,0.66,0.63,0.66,42369,0.6401,0.66,0.63,0.66,42369,0.0,1.0
2012-12-07,0.65,0.655,0.63,0.63,43839,0.65,0.655,0.63,0.63,43839,0.0,1.0
2012-12-10,0.615,0.649,0.6129,0.64,118714,0.615,0.649,0.6129,0.64,118714,0.0,1.0
2012-12-11,0.6064,0.6499,0.6032,0.61,184400,0.6064,0.6499,0.6032,0.61,184400,0.0,1.0
2012-12-12,0.6,0.62,0.58,0.6,178587,0.6,0.62,0.58,0.6,178587,0.0,1.0
2012-12-13,0.6032,0.6274,0.575,0.575,94304,0.6032,0.6274,0.575,0.575,94304,0.0,1.0
2012-12-14,0.6,0.65,0.58,0.58,115799,0.6,0.65,0.58,0.58,115799,0.0,1.0
2012-12-17,0.63,0.6489,0.6,0.6,187411,0.63,0.6489,0.6,0.6,187411,0.0,1.0
2012-12-18,0.59,0.65,0.58,0.61,455030,0.59,0.65,0.58,0.61,455030,0.0,1.0
2012-12-19,0.6,0.6188,0.5828,0.595,185122,0.6,0.6188,0.5828,0.595,185122,0.0,1.0
2012-12-20,0.6,0.63,0.588,0.6,83628,0.6,0.63,0.588,0.6,83628,0.0,1.0
2012-12-21,0.5921,0.6201,0.59,0.6,280023,0.5921,0.6201,0.59,0.6,280023,0.0,1.0
2012-12-24,0.59,0.5999,0.59,0.59,69115,0.59,0.5999,0.59,0.59,69115,0.0,1.0
2012-12-26,0.6,0.62,0.57,0.58,123170,0.6,0.62,0.57,0.58,123170,0.0,1.0
2012-12-27,0.605,0.61,0.58,0.58,90597,0.605,0.61,0.58,0.58,90597,0.0,1.0
2012-12-28,0.6,0.61,0.5901,0.6,119463,0.6,0.61,0.5901,0.6,119463,0.0,1.0
2012-12-31,0.6107,0.62,0.6,0.6,156980,0.6107,0.62,0.6,0.6,156980,0.0,1.0
2013-01-02,0.6141,0.64,0.6107,0.63,73660,0.6141,0.64,0.6107,0.63,73660,0.0,1.0
2013-01-03,0.59,0.6333,0.59,0.6121,237921,0.59,0.6333,0.59,0.6121,237921,0.0,1.0
2013-01-04,0.62,0.6399,0.58,0.58,293355,0.62,0.6399,0.58,0.58,293355,0.0,1.0
2013-01-07,0.6222,0.6499,0.6102,0.64,208555,0.6222,0.6499,0.6102,0.64,208555,0.0,1.0
2013-01-08,0.6789,0.69,0.61,0.61,425938,0.6789,0.69,0.61,0.61,425938,0.0,1.0
2013-01-09,0.7132,0.719,0.67,0.67,446202,0.7132,0.719,0.67,0.67,446202,0.0,1.0
2013-01-10,0.7458,0.76,0.71,0.73,420848,0.7458,0.76,0.71,0.73,420848,0.0,1.0
2013-01-11,0.735,0.78,0.7034,0.78,359772,0.735,0.78,0.7034,0.78,359772,0.0,1.0
2013-01-14,0.695,0.75,0.68,0.71,564971,0.695,0.75,0.68,0.71,564971,0.0,1.0
2013-01-15,0.685,0.69,0.662,0.68,105759,0.685,0.69,0.662,0.68,105759,0.0,1.0
2013-01-16,0.6746,0.7,0.67,0.67,78372,0.6746,0.7,0.67,0.67,78372,0.0,1.0
2013-01-17,0.6951,0.6999,0.6625,0.6635,67014,0.6951,0.6999,0.6625,0.6635,67014,0.0,1.0
2013-01-18,0.68,0.7,0.6635,0.7,60546,0.68,0.7,0.6635,0.7,60546,0.0,1.0
2013-01-22,0.6869,0.7,0.6715,0.68,59092,0.6869,0.7,0.6715,0.68,59092,0.0,1.0
2013-01-23,0.6807,0.7,0.6719,0.7,66736,0.6807,0.7,0.6719,0.7,66736,0.0,1.0
2013-01-24,0.69,0.69,0.68,0.68,15200,0.69,0.69,0.68,0.68,15200,0.0,1.0
2013-01-25,0.682,0.6899,0.682,0.682,4437,0.682,0.6899,0.682,0.682,4437,0.0,1.0
2013-01-28,0.67,0.6999,0.67,0.6715,96768,0.67,0.6999,0.67,0.6715,96768,0.0,1.0
2013-01-29,0.6863,0.7,0.6715,0.7,101831,0.6863,0.7,0.6715,0.7,101831,0.0,1.0
2013-01-30,0.6528,0.6957,0.6527,0.6715,111178,0.6528,0.6957,0.6527,0.6715,111178,0.0,1.0
2013-01-31,0.665,0.67,0.643,0.67,91297,0.665,0.67,0.643,0.67,91297,0.0,1.0
2013-02-01,0.6659,0.68,0.65,0.675,95274,0.6659,0.68,0.65,0.675,95274,0.0,1.0
2013-02-04,0.6868,0.69,0.6434,0.65,61204,0.6868,0.69,0.6434,0.65,61204,0.0,1.0
2013-02-05,0.703,0.703,0.6772,0.69,131692,0.703,0.703,0.6772,0.69,131692,0.0,1.0
2013-02-06,0.71,0.71,0.7,0.71,122953,0.71,0.71,0.7,0.71,122953,0.0,1.0
2013-02-07,0.715,0.72,0.705,0.71,58846,0.715,0.72,0.705,0.71,58846,0.0,1.0
2013-02-08,0.715,0.73,0.7022,0.71,60159,0.715,0.73,0.7022,0.71,60159,0.0,1.0
2013-02-11,0.708,0.72,0.7,0.72,61293,0.708,0.72,0.7,0.72,61293,0.0,1.0
2013-02-12,0.7,0.714,0.7,0.71,89181,0.7,0.714,0.7,0.71,89181,0.0,1.0
2013-02-13,0.69,0.7099,0.6821,0.7,83788,0.69,0.7099,0.6821,0.7,83788,0.0,1.0
2013-02-14,0.68,0.7099,0.6689,0.675,223882,0.68,0.7099,0.6689,0.675,223882,0.0,1.0
2013-02-15,0.68,0.69,0.6615,0.6715,66960,0.68,0.69,0.6615,0.6715,66960,0.0,1.0
2013-02-19,0.7311,0.74,0.685,0.685,183395,0.7311,0.74,0.685,0.685,183395,0.0,1.0
2013-02-20,0.7,0.7399,0.69,0.72,168402,0.7,0.7399,0.69,0.72,168402,0.0,1.0
2013-02-21,0.72,0.74,0.71,0.72,204787,0.72,0.74,0.71,0.72,204787,0.0,1.0
2013-02-22,0.72,0.72,0.6981,0.72,35714,0.72,0.72,0.6981,0.72,35714,0.0,1.0
2013-02-25,0.68,0.7187,0.6763,0.71,126534,0.68,0.7187,0.6763,0.71,126534,0.0,1.0
2013-02-26,0.6801,0.7099,0.678,0.6825,10141,0.6801,0.7099,0.678,0.6825,10141,0.0,1.0
2013-02-27,0.69,0.7079,0.685,0.685,38068,0.69,0.7079,0.685,0.685,38068,0.0,1.0
2013-02-28,0.7,0.72,0.6914,0.72,17525,0.7,0.72,0.6914,0.72,17525,0.0,1.0
2013-03-01,0.7045,0.72,0.7013,0.72,121695,0.7045,0.72,0.7013,0.72,121695,0.0,1.0
2013-03-04,0.73,0.759,0.7026,0.7026,186754,0.73,0.759,0.7026,0.7026,186754,0.0,1.0
2013-03-05,0.835,0.85,0.7593,0.77,488704,0.835,0.85,0.7593,0.77,488704,0.0,1.0
2013-03-06,1.3099,1.54,0.85,0.85,5300327,1.3099,1.54,0.85,0.85,5300327,0.0,1.0
2013-03-07,1.19,1.38,1.1402,1.33,1614431,1.19,1.38,1.1402,1.33,1614431,0.0,1.0
2013-03-08,1.15,1.25,1.07,1.15,847697,1.15,1.25,1.07,1.15,847697,0.0,1.0
2013-03-11,1.24,1.29,1.2,1.2,1261994,1.24,1.29,1.2,1.2,1261994,0.0,1.0
2013-03-12,1.08,1.2899,1.08,1.24,787810,1.08,1.2899,1.08,1.24,787810,0.0,1.0
2013-03-13,1.21,1.22,1.13,1.13,408700,1.21,1.22,1.13,1.13,408700,0.0,1.0
2013-03-14,1.34,1.44,1.27,1.3,3450376,1.34,1.44,1.27,1.3,3450376,0.0,1.0
2013-03-15,1.41,1.44,1.325,1.44,907294,1.41,1.44,1.325,1.44,907294,0.0,1.0
2013-03-18,1.4,1.44,1.3614,1.43,391329,1.4,1.44,1.3614,1.43,391329,0.0,1.0
2013-03-19,1.34,1.39,1.3,1.37,572637,1.34,1.39,1.3,1.37,572637,0.0,1.0
2013-03-20,1.36,1.4,1.31,1.39,484213,1.36,1.4,1.31,1.39,484213,0.0,1.0
2013-03-21,1.08,1.26,0.99,1.26,5578019,1.08,1.26,0.99,1.26,5578019,0.0,1.0
2013-03-22,1.07,1.14,1.06,1.14,1232242,1.07,1.14,1.06,1.14,1232242,0.0,1.0
2013-03-25,1.06,1.13,1.05,1.1,823670,1.06,1.13,1.05,1.1,823670,0.0,1.0
2013-03-26,0.995,1.1,0.9727,1.06,1236032,0.995,1.1,0.9727,1.06,1236032,0.0,1.0
2013-03-27,1.0,1.01,0.97,1.0,1142712,1.0,1.01,0.97,1.0,1142712,0.0,1.0
2013-03-28,1.03,1.08,1.0,1.0,787700,1.03,1.08,1.0,1.0,787700,0.0,1.0
2013-04-01,1.02,1.06,1.02,1.03,301941,1.02,1.06,1.02,1.03,301941,0.0,1.0
2013-04-02,0.9609,1.03,0.951,1.0,857859,0.9609,1.03,0.951,1.0,857859,0.0,1.0
2013-04-03,0.925,0.99,0.92,0.97,447732,0.925,0.99,0.92,0.97,447732,0.0,1.0
2013-04-04,0.9204,0.96,0.912,0.912,497389,0.9204,0.96,0.912,0.912,497389,0.0,1.0
2013-04-05,0.96,0.96,0.9048,0.92,269857,0.96,0.96,0.9048,0.92,269857,0.0,1.0
2013-04-08,0.9799,1.01,0.9318,0.98,514312,0.9799,1.01,0.9318,0.98,514312,0.0,1.0
2013-04-09,0.95,1.01,0.945,1.0,285836,0.95,1.01,0.945,1.0,285836,0.0,1.0
2013-04-10,0.9453,0.972,0.9125,0.9125,217981,0.9453,0.972,0.9125,0.9125,217981,0.0,1.0
2013-04-11,0.93,0.945,0.9,0.91,422825,0.93,0.945,0.9,0.91,422825,0.0,1.0
2013-04-12,0.87,0.95,0.8625,0.939,955352,0.87,0.95,0.8625,0.939,955352,0.0,1.0
2013-04-15,0.8,0.8883,0.7923,0.87,713057,0.8,0.8883,0.7923,0.87,713057,0.0,1.0
2013-04-16,0.8005,0.838,0.7951,0.838,335300,0.8005,0.838,0.7951,0.838,335300,0.0,1.0
2013-04-17,0.78,0.815,0.7644,0.8,233792,0.78,0.815,0.7644,0.8,233792,0.0,1.0
2013-04-18,0.7934,0.8151,0.76,0.76,235608,0.7934,0.8151,0.76,0.76,235608,0.0,1.0
2013-04-19,0.831,0.848,0.7899,0.82,432654,0.831,0.848,0.7899,0.82,432654,0.0,1.0
2013-04-22,0.903,0.92,0.8601,0.89,749639,0.903,0.92,0.8601,0.89,749639,0.0,1.0
2013-04-23,0.924,0.94,0.8715,0.9389,615313,0.924,0.94,0.8715,0.9389,615313,0.0,1.0
2013-04-24,0.933,0.9638,0.9002,0.94,214954,0.933,0.9638,0.9002,0.94,214954,0.0,1.0
2013-04-25,0.92,0.95,0.92,0.95,168422,0.92,0.95,0.92,0.95,168422,0.0,1.0
2013-04-26,0.94,0.96,0.9225,0.95,198878,0.94,0.96,0.9225,0.95,198878,0.0,1.0
2013-04-29,0.8998,0.9987,0.89,0.99,598362,0.8998,0.9987,0.89,0.99,598362,0.0,1.0
2013-04-30,0.925,0.9679,0.9047,0.93,381856,0.925,0.9679,0.9047,0.93,381856,0.0,1.0
2013-05-01,0.922,0.96,0.87,0.91,353712,0.922,0.96,0.87,0.91,353712,0.0,1.0
2013-05-02,1.03,1.05,0.91,0.91,696420,1.03,1.05,0.91,0.91,696420,0.0,1.0
2013-05-03,0.974,1.059,0.96,1.05,527936,0.974,1.059,0.96,1.05,527936,0.0,1.0
2013-05-06,1.02,1.06,1.01,1.04,861212,1.02,1.06,1.01,1.04,861212,0.0,1.0
2013-05-07,1.03,1.05,1.01,1.03,359676,1.03,1.05,1.01,1.03,359676,0.0,1.0
2013-05-08,1.0,1.05,0.981,0.981,405845,1.0,1.05,0.981,0.981,405845,0.0,1.0
2013-05-09,1.02,1.13,1.02,1.05,635191,1.02,1.13,1.02,1.05,635191,0.0,1.0
2013-05-10,1.06,1.08,1.03,1.06,317709,1.06,1.08,1.03,1.06,317709,0.0,1.0
2013-05-13,1.07,1.12,1.06,1.12,623967,1.07,1.12,1.06,1.12,623967,0.0,1.0
2013-05-14,1.18,1.21,1.08,1.1,1274772,1.18,1.21,1.08,1.1,1274772,0.0,1.0
2013-05-15,1.16,1.28,1.15,1.23,1251015,1.16,1.28,1.15,1.23,1251015,0.0,1.0
2013-05-16,1.1,1.19,1.08,1.15,777538,1.1,1.19,1.08,1.15,777538,0.0,1.0
2013-05-17,1.07,1.13,1.06,1.11,535194,1.07,1.13,1.06,1.11,535194,0.0,1.0
2013-05-20,1.11,1.14,1.065,1.07,589384,1.11,1.14,1.065,1.07,589384,0.0,1.0
2013-05-21,1.16,1.22,1.1101,1.15,819800,1.16,1.22,1.1101,1.15,819800,0.0,1.0
2013-05-22,1.16,1.26,1.15,1.22,979150,1.16,1.26,1.15,1.22,979150,0.0,1.0
2013-05-23,1.2,1.22,1.16,1.16,474713,1.2,1.22,1.16,1.16,474713,0.0,1.0
2013-05-24,1.39,1.4,1.19,1.21,2923343,1.39,1.4,1.19,1.21,2923343,0.0,1.0
2013-05-28,1.83,1.83,1.43,1.52,8153700,1.83,1.83,1.43,1.52,8153700,0.0,1.0
2013-05-29,2.02,2.39,1.82,1.95,14199746,2.02,2.39,1.82,1.95,14199746,0.0,1.0
2013-05-30,1.76,2.15,1.66,2.15,5008239,1.76,2.15,1.66,2.15,5008239,0.0,1.0
2013-05-31,1.71,1.75,1.58,1.65,2638569,1.71,1.75,1.58,1.65,2638569,0.0,1.0
2013-06-03,1.75,1.85,1.7,1.75,1909954,1.75,1.85,1.7,1.75,1909954,0.0,1.0
2013-06-04,1.65,1.84,1.58,1.79,1236876,1.65,1.84,1.58,1.79,1236876,0.0,1.0
2013-06-05,1.55,1.634,1.47,1.62,1534016,1.55,1.634,1.47,1.62,1534016,0.0,1.0
2013-06-06,1.62,1.68,1.56,1.57,798708,1.62,1.68,1.56,1.57,798708,0.0,1.0
2013-06-07,1.89,1.92,1.63,1.68,2646875,1.89,1.92,1.63,1.68,2646875,0.0,1.0
2013-06-10,1.97,2.11,1.91,2.0,2875538,1.97,2.11,1.91,2.0,2875538,0.0,1.0
2013-06-11,1.96,2.04,1.9,1.97,2012254,1.96,2.04,1.9,1.97,2012254,0.0,1.0
2013-06-12,1.99,2.02,1.89,2.01,1241925,1.99,2.02,1.89,2.01,1241925,0.0,1.0
2013-06-13,1.84,1.98,1.8,1.9,1343951,1.84,1.98,1.8,1.9,1343951,0.0,1.0
2013-06-14,1.8,1.93,1.75,1.85,733154,1.8,1.93,1.75,1.85,733154,0.0,1.0
2013-06-17,1.8,1.9,1.76,1.9,643430,1.8,1.9,1.76,1.9,643430,0.0,1.0
2013-06-18,1.74,1.82,1.72,1.76,745084,1.74,1.82,1.72,1.76,745084,0.0,1.0
2013-06-19,1.68,1.77,1.66,1.71,803742,1.68,1.77,1.66,1.71,803742,0.0,1.0
2013-06-20,1.61,1.64,1.56,1.6,910922,1.61,1.64,1.56,1.6,910922,0.0,1.0
2013-06-21,1.63,1.65,1.58,1.62,383903,1.63,1.65,1.58,1.62,383903,0.0,1.0
2013-06-24,1.58,1.66,1.53,1.61,684838,1.58,1.66,1.53,1.61,684838,0.0,1.0
2013-06-25,1.62,1.64,1.56,1.59,558650,1.62,1.64,1.56,1.59,558650,0.0,1.0
2013-06-26,1.88,1.88,1.7,1.74,2286278,1.88,1.88,1.7,1.74,2286278,0.0,1.0
2013-06-27,1.82,1.9,1.779,1.88,912313,1.82,1.9,1.779,1.88,912313,0.0,1.0
2013-06-28,1.81,1.88,1.75,1.8,796123,1.81,1.88,1.75,1.8,796123,0.0,1.0
2013-07-01,1.86,1.95,1.811,1.87,576459,1.86,1.95,1.811,1.87,576459,0.0,1.0
2013-07-02,1.81,1.88,1.785,1.85,407033,1.81,1.88,1.785,1.85,407033,0.0,1.0
2013-07-03,1.85,1.87,1.79,1.79,194633,1.85,1.87,1.79,1.79,194633,0.0,1.0
2013-07-05,1.85,1.88,1.82,1.86,288816,1.85,1.88,1.82,1.86,288816,0.0,1.0
2013-07-08,1.87,1.88,1.77,1.88,372389,1.87,1.88,1.77,1.88,372389,0.0,1.0
2013-07-09,1.84,1.87,1.82,1.84,310529,1.84,1.87,1.82,1.84,310529,0.0,1.0
2013-07-10,1.76,1.85,1.75,1.8,402880,1.76,1.85,1.75,1.8,402880,0.0,1.0
2013-07-11,1.8,1.84,1.76,1.83,281512,1.8,1.84,1.76,1.83,281512,0.0,1.0
2013-07-12,1.82,1.84,1.75,1.8,264645,1.82,1.84,1.75,1.8,264645,0.0,1.0
2013-07-15,1.99,2.06,1.83,1.88,2253286,1.99,2.06,1.83,1.88,2253286,0.0,1.0
2013-07-16,1.99,2.03,1.88,2.01,1134886,1.99,2.03,1.88,2.01,1134886,0.0,1.0
2013-07-17,2.04,2.2,1.97,1.99,3557035,2.04,2.2,1.97,1.99,3557035,0.0,1.0
2013-07-18,2.11,2.14,2.03,2.04,936097,2.11,2.14,2.03,2.04,936097,0.0,1.0
2013-07-19,2.21,2.2885,2.11,2.13,1845832,2.21,2.2885,2.11,2.13,1845832,0.0,1.0
2013-07-22,2.14,2.36,2.06,2.26,2118604,2.14,2.36,2.06,2.26,2118604,0.0,1.0
2013-07-23,2.12,2.24,2.03,2.12,804381,2.12,2.24,2.03,2.12,804381,0.0,1.0
2013-07-24,2.04,2.17,1.9801,2.12,653482,2.04,2.17,1.9801,2.12,653482,0.0,1.0
2013-07-25,2.08,2.1,1.99,2.04,559862,2.08,2.1,1.99,2.04,559862,0.0,1.0
2013-07-26,2.11,2.26,2.01,2.2,780361,2.11,2.26,2.01,2.2,780361,0.0,1.0
2013-07-29,2.09,2.16,2.04,2.16,433339,2.09,2.16,2.04,2.16,433339,0.0,1.0
2013-07-30,2.08,2.11,2.04,2.11,399378,2.08,2.11,2.04,2.11,399378,0.0,1.0
2013-07-31,1.96,2.11,1.95,2.09,927054,1.96,2.11,1.95,2.09,927054,0.0,1.0
2013-08-01,1.99,2.12,1.94,2.06,1062625,1.99,2.12,1.94,2.06,1062625,0.0,1.0
2013-08-02,2.0,2.06,1.95,1.96,658002,2.0,2.06,1.95,1.96,658002,0.0,1.0
2013-08-05,1.97,2.05,1.95,2.03,319395,1.97,2.05,1.95,2.03,319395,0.0,1.0
2013-08-06,1.92,1.98,1.88,1.96,621319,1.92,1.98,1.88,1.96,621319,0.0,1.0
2013-08-07,1.89,1.97,1.86,1.97,427298,1.89,1.97,1.86,1.97,427298,0.0,1.0
2013-08-08,1.99,2.01,1.88,1.93,855873,1.99,2.01,1.88,1.93,855873,0.0,1.0
2013-08-09,1.99,2.08,1.96,1.96,752503,1.99,2.08,1.96,1.96,752503,0.0,1.0
2013-08-12,1.98,2.0463,1.98,2.04,360706,1.98,2.0463,1.98,2.04,360706,0.0,1.0
2013-08-13,1.98,2.03,1.94,2.0,1273780,1.98,2.03,1.94,2.0,1273780,0.0,1.0
2013-08-14,1.93,2.0199,1.91,2.0,772256,1.93,2.0199,1.91,2.0,772256,0.0,1.0
2013-08-15,1.75,1.95,1.75,1.9,1379775,1.75,1.95,1.75,1.9,1379775,0.0,1.0
2013-08-16,1.87,1.9,1.72,1.72,537982,1.87,1.9,1.72,1.72,537982,0.0,1.0
2013-08-19,1.78,1.88,1.75,1.86,733360,1.78,1.88,1.75,1.86,733360,0.0,1.0
2013-08-20,1.6,1.77,1.58,1.76,1593242,1.6,1.77,1.58,1.76,1593242,0.0,1.0
2013-08-21,1.67,1.68,1.6,1.6,722843,1.67,1.68,1.6,1.6,722843,0.0,1.0
2013-08-22,1.66,1.73,1.63,1.65,315071,1.66,1.73,1.63,1.65,315071,0.0,1.0
2013-08-23,1.65,1.68,1.63,1.65,344114,1.65,1.68,1.63,1.65,344114,0.0,1.0
2013-08-26,1.635,1.67,1.6299,1.65,799561,1.635,1.67,1.6299,1.65,799561,0.0,1.0
2013-08-27,1.6,1.64,1.58,1.58,762376,1.6,1.64,1.58,1.58,762376,0.0,1.0
2013-08-28,1.53,1.58,1.49,1.58,727512,1.53,1.58,1.49,1.58,727512,0.0,1.0
2013-08-29,1.51,1.54,1.45,1.48,444886,1.51,1.54,1.45,1.48,444886,0.0,1.0
2013-08-30,1.46,1.51,1.46,1.5,346326,1.46,1.51,1.46,1.5,346326,0.0,1.0
2013-09-03,1.48,1.51,1.44,1.44,583072,1.48,1.51,1.44,1.44,583072,0.0,1.0
2013-09-04,1.62,1.63,1.48,1.49,1077940,1.62,1.63,1.48,1.49,1077940,0.0,1.0
2013-09-05,1.645,1.69,1.64,1.65,813792,1.645,1.69,1.64,1.65,813792,0.0,1.0
2013-09-06,1.64,1.71,1.61,1.7,631658,1.64,1.71,1.61,1.7,631658,0.0,1.0
2013-09-09,1.65,1.705,1.64,1.65,420209,1.65,1.705,1.64,1.65,420209,0.0,1.0
2013-09-10,1.58,1.68,1.58,1.66,658703,1.58,1.68,1.58,1.66,658703,0.0,1.0
2013-09-11,1.6,1.64,1.57,1.62,522747,1.6,1.64,1.57,1.62,522747,0.0,1.0
2013-09-12,1.6,1.625,1.55,1.58,751045,1.6,1.625,1.55,1.58,751045,0.0,1.0
2013-09-13,1.52,1.65,1.52,1.6,749615,1.52,1.65,1.52,1.6,749615,0.0,1.0
2013-09-16,1.52,1.6,1.5,1.51,1229712,1.52,1.6,1.5,1.51,1229712,0.0,1.0
2013-09-17,1.53,1.54,1.42,1.5,1146634,1.53,1.54,1.42,1.5,1146634,0.0,1.0
2013-09-18,1.53,1.54,1.5,1.51,250945,1.53,1.54,1.5,1.51,250945,0.0,1.0
2013-09-19,1.52,1.6,1.51,1.54,685236,1.52,1.6,1.51,1.54,685236,0.0,1.0
2013-09-20,1.51,1.5591,1.46,1.55,698751,1.51,1.5591,1.46,1.55,698751,0.0,1.0
2013-09-23,1.5,1.55,1.49,1.5,294471,1.5,1.55,1.49,1.5,294471,0.0,1.0
2013-09-24,1.53,1.54,1.49,1.53,577687,1.53,1.54,1.49,1.53,577687,0.0,1.0
2013-09-25,1.65,1.7,1.52,1.52,2430933,1.65,1.7,1.52,1.52,2430933,0.0,1.0
2013-09-26,1.77,1.84,1.69,1.81,2434520,1.77,1.84,1.69,1.81,2434520,0.0,1.0
2013-09-27,1.81,1.83,1.71,1.75,2402958,1.81,1.83,1.71,1.75,2402958,0.0,1.0
2013-09-30,1.755,1.81,1.72,1.81,1325057,1.755,1.81,1.72,1.81,1325057,0.0,1.0
2013-10-01,1.73,1.84,1.72,1.74,1377872,1.73,1.84,1.72,1.74,1377872,0.0,1.0
2013-10-02,1.635,1.74,1.6,1.73,979801,1.635,1.74,1.6,1.73,979801,0.0,1.0
2013-10-03,1.62,1.66,1.6,1.62,479185,1.62,1.66,1.6,1.62,479185,0.0,1.0
2013-10-04,1.37,1.41,1.36,1.41,6486277,1.37,1.41,1.36,1.41,6486277,0.0,1.0
2013-10-07,1.46,1.46,1.4,1.44,2291671,1.46,1.46,1.4,1.44,2291671,0.0,1.0
2013-10-08,1.33,1.46,1.31,1.46,2223276,1.33,1.46,1.31,1.46,2223276,0.0,1.0
2013-10-09,1.34,1.39,1.31,1.32,761499,1.34,1.39,1.31,1.32,761499,0.0,1.0
2013-10-10,1.4,1.42,1.34,1.41,1199713,1.4,1.42,1.34,1.41,1199713,0.0,1.0
2013-10-11,1.43,1.4801,1.4,1.4,1099297,1.43,1.4801,1.4,1.4,1099297,0.0,1.0
2013-10-14,1.39,1.46,1.38,1.42,658281,1.39,1.46,1.38,1.42,658281,0.0,1.0
2013-10-15,1.4,1.46,1.4,1.43,847662,1.4,1.46,1.4,1.43,847662,0.0,1.0
2013-10-16,1.39,1.42,1.38,1.42,387497,1.39,1.42,1.38,1.42,387497,0.0,1.0
2013-10-17,1.385,1.43,1.38,1.38,496026,1.385,1.43,1.38,1.38,496026,0.0,1.0
2013-10-18,1.38,1.4,1.36,1.39,632709,1.38,1.4,1.36,1.39,632709,0.0,1.0
2013-10-21,1.36,1.41,1.35,1.41,623231,1.36,1.41,1.35,1.41,623231,0.0,1.0
2013-10-22,1.35,1.39,1.35,1.36,630429,1.35,1.39,1.35,1.36,630429,0.0,1.0
2013-10-23,1.35,1.37,1.34,1.37,378443,1.35,1.37,1.34,1.37,378443,0.0,1.0
2013-10-24,1.39,1.47,1.38,1.47,1729267,1.39,1.47,1.38,1.47,1729267,0.0,1.0
2013-10-25,1.37,1.44,1.36,1.41,970581,1.37,1.44,1.36,1.41,970581,0.0,1.0
2013-10-28,1.4,1.45,1.37,1.45,530806,1.4,1.45,1.37,1.45,530806,0.0,1.0
2013-10-29,1.39,1.42,1.37,1.41,505885,1.39,1.42,1.37,1.41,505885,0.0,1.0
2013-10-30,1.41,1.52,1.4,1.42,2253780,1.41,1.52,1.4,1.42,2253780,0.0,1.0
2013-10-31,1.37,1.42,1.34,1.42,605189,1.37,1.42,1.34,1.42,605189,0.0,1.0
2013-11-01,1.35,1.39,1.34,1.37,455705,1.35,1.39,1.34,1.37,455705,0.0,1.0
2013-11-04,1.34,1.3699,1.32,1.34,572598,1.34,1.3699,1.32,1.34,572598,0.0,1.0
2013-11-05,1.36,1.37,1.32,1.37,421654,1.36,1.37,1.32,1.37,421654,0.0,1.0
2013-11-06,1.33,1.4,1.32,1.35,581294,1.33,1.4,1.32,1.35,581294,0.0,1.0
2013-11-07,1.3,1.369,1.28,1.35,577596,1.3,1.369,1.28,1.35,577596,0.0,1.0
2013-11-08,1.27,1.3,1.25,1.3,505913,1.27,1.3,1.25,1.3,505913,0.0,1.0
2013-11-11,1.34,1.34,1.26,1.26,611637,1.34,1.34,1.26,1.26,611637,0.0,1.0
2013-11-12,1.35,1.37,1.32,1.34,356368,1.35,1.37,1.32,1.34,356368,0.0,1.0
2013-11-13,1.38,1.39,1.33,1.33,919193,1.38,1.39,1.33,1.33,919193,0.0,1.0
2013-11-14,1.37,1.45,1.36,1.39,1457646,1.37,1.45,1.36,1.39,1457646,0.0,1.0
2013-11-15,1.36,1.41,1.33,1.37,945910,1.36,1.41,1.33,1.37,945910,0.0,1.0
2013-11-18,1.35,1.38,1.31,1.38,507314,1.35,1.38,1.31,1.38,507314,0.0,1.0
2013-11-19,1.3,1.3699,1.29,1.34,823353,1.3,1.3699,1.29,1.34,823353,0.0,1.0
2013-11-20,1.275,1.33,1.26,1.32,444858,1.275,1.33,1.26,1.32,444858,0.0,1.0
2013-11-21,1.28,1.3,1.25,1.27,353990,1.28,1.3,1.25,1.27,353990,0.0,1.0
2013-11-22,1.3,1.33,1.28,1.3,431084,1.3,1.33,1.28,1.3,431084,0.0,1.0
2013-11-25,1.32,1.35,1.3,1.33,544019,1.32,1.35,1.3,1.33,544019,0.0,1.0
2013-11-26,1.27,1.3,1.26,1.29,531100,1.27,1.3,1.26,1.29,531100,0.0,1.0
2013-11-27,1.32,1.33,1.26,1.27,327818,1.32,1.33,1.26,1.27,327818,0.0,1.0
2013-11-29,1.32,1.34,1.3,1.31,103456,1.32,1.34,1.3,1.31,103456,0.0,1.0
2013-12-02,1.3,1.3299,1.3,1.32,414581,1.3,1.3299,1.3,1.32,414581,0.0,1.0
2013-12-03,1.28,1.32,1.28,1.3,257103,1.28,1.32,1.28,1.3,257103,0.0,1.0
2013-12-04,1.49,1.51,1.34,1.34,3822769,1.49,1.51,1.34,1.34,3822769,0.0,1.0
2013-12-05,1.43,1.65,1.41,1.51,5002108,1.43,1.65,1.41,1.51,5002108,0.0,1.0
2013-12-06,1.7,2.03,1.65,1.88,13955687,1.7,2.03,1.65,1.88,13955687,0.0,1.0
2013-12-09,1.58,1.74,1.55,1.74,2543670,1.58,1.74,1.55,1.74,2543670,0.0,1.0
2013-12-10,1.64,1.66,1.52,1.55,2946078,1.64,1.66,1.52,1.55,2946078,0.0,1.0
2013-12-11,1.54,1.7,1.52,1.68,1889350,1.54,1.7,1.52,1.68,1889350,0.0,1.0
2013-12-12,1.64,1.65,1.549,1.55,1948075,1.64,1.65,1.549,1.55,1948075,0.0,1.0
2013-12-13,1.69,1.75,1.65,1.67,2838732,1.69,1.75,1.65,1.67,2838732,0.0,1.0
2013-12-16,1.62,1.69,1.6,1.68,1365165,1.62,1.69,1.6,1.68,1365165,0.0,1.0
2013-12-17,1.49,1.6,1.47,1.6,1878417,1.49,1.6,1.47,1.6,1878417,0.0,1.0
2013-12-18,1.525,1.55,1.48,1.53,988770,1.525,1.55,1.48,1.53,988770,0.0,1.0
2013-12-19,1.53,1.54,1.44,1.54,932583,1.53,1.54,1.44,1.54,932583,0.0,1.0
2013-12-20,1.52,1.56,1.5,1.56,588859,1.52,1.56,1.5,1.56,588859,0.0,1.0
2013-12-23,1.5,1.55,1.44,1.55,1189037,1.5,1.55,1.44,1.55,1189037,0.0,1.0
2013-12-24,1.475,1.51,1.46,1.47,413374,1.475,1.51,1.46,1.47,413374,0.0,1.0
2013-12-26,1.51,1.52,1.48,1.48,563796,1.51,1.52,1.48,1.48,563796,0.0,1.0
2013-12-27,1.47,1.51,1.44,1.49,803912,1.47,1.51,1.44,1.49,803912,0.0,1.0
2013-12-30,1.555,1.5695,1.47,1.47,962408,1.555,1.5695,1.47,1.47,962408,0.0,1.0
2013-12-31,1.515,1.59,1.51,1.58,784463,1.515,1.59,1.51,1.58,784463,0.0,1.0
2014-01-02,1.75,1.75,1.55,1.63,3516031,1.75,1.75,1.55,1.63,3516031,0.0,1.0
2014-01-03,1.86,1.91,1.695,1.78,8599108,1.86,1.91,1.695,1.78,8599108,0.0,1.0
2014-01-06,1.85,1.91,1.76,1.88,2348841,1.85,1.91,1.76,1.88,2348841,0.0,1.0
2014-01-07,2.47,2.5,1.87,1.92,18660300,2.47,2.5,1.87,1.92,18660300,0.0,1.0
2014-01-08,2.27,2.7,2.2,2.38,16908110,2.27,2.7,2.2,2.38,16908110,0.0,1.0
2014-01-09,2.08,2.31,2.0,2.09,5537442,2.08,2.31,2.0,2.09,5537442,0.0,1.0
2014-01-10,2.46,2.56,2.32,2.455,8084103,2.46,2.56,2.32,2.455,8084103,0.0,1.0
2014-01-13,2.32,2.55,2.25,2.51,4240584,2.32,2.55,2.25,2.51,4240584,0.0,1.0
2014-01-14,2.3,2.39,2.24,2.39,1700401,2.3,2.39,2.24,2.39,1700401,0.0,1.0
2014-01-15,2.36,2.44,2.3,2.3,1941702,2.36,2.44,2.3,2.3,1941702,0.0,1.0
2014-01-16,2.41,2.57,2.35,2.39,4869581,2.41,2.57,2.35,2.39,4869581,0.0,1.0
2014-01-17,2.33,2.41,2.28,2.41,2260355,2.33,2.41,2.28,2.41,2260355,0.0,1.0
2014-01-21,2.3,2.43,2.25,2.41,1919899,2.3,2.43,2.25,2.41,1919899,0.0,1.0
2014-01-22,2.19,2.29,2.15,2.27,2187732,2.19,2.29,2.15,2.27,2187732,0.0,1.0
2014-01-23,2.06,2.15,2.06,2.1,2030948,2.06,2.15,2.06,2.1,2030948,0.0,1.0
2014-01-24,1.93,2.0,1.85,1.91,3503597,1.93,2.0,1.85,1.91,3503597,0.0,1.0
2014-01-27,1.85,2.02,1.75,1.93,2938023,1.85,2.02,1.75,1.93,2938023,0.0,1.0
2014-01-28,1.96,1.98,1.83,1.84,1415206,1.96,1.98,1.83,1.84,1415206,0.0,1.0
2014-01-29,1.99,2.12,1.89,1.94,3150248,1.99,2.12,1.89,1.94,3150248,0.0,1.0
2014-01-30,1.96,2.07,1.9335,2.03,1312204,1.96,2.07,1.9335,2.03,1312204,0.0,1.0
2014-01-31,2.12,2.18,1.98,2.09,3913904,2.12,2.18,1.98,2.09,3913904,0.0,1.0
2014-02-03,2.05,2.21,2.0,2.21,1837623,2.05,2.21,2.0,2.21,1837623,0.0,1.0
2014-02-04,2.13,2.13,1.95,2.02,2001081,2.13,2.13,1.95,2.02,2001081,0.0,1.0
2014-02-05,2.02,2.14,2.0,2.13,1383549,2.02,2.14,2.0,2.13,1383549,0.0,1.0
2014-02-06,2.06,2.12,2.02,2.02,1196449,2.06,2.12,2.02,2.02,1196449,0.0,1.0
2014-02-07,2.05,2.11,2.04,2.06,635871,2.05,2.11,2.04,2.06,635871,0.0,1.0
2014-02-10,2.24,2.26,2.13,2.19,2833099,2.24,2.26,2.13,2.19,2833099,0.0,1.0
2014-02-11,2.27,2.28,2.2,2.26,1271345,2.27,2.28,2.2,2.26,1271345,0.0,1.0
2014-02-12,2.37,2.42,2.26,2.28,2567366,2.37,2.42,2.26,2.28,2567366,0.0,1.0
2014-02-13,2.37,2.45,2.32,2.35,1917846,2.37,2.45,2.32,2.35,1917846,0.0,1.0
2014-02-14,2.4,2.47,2.365,2.41,2144344,2.4,2.47,2.365,2.41,2144344,0.0,1.0
2014-02-18,2.39,2.5,2.39,2.45,2339744,2.39,2.5,2.39,2.45,2339744,0.0,1.0
2014-02-19,2.38,2.42,2.37,2.38,1465981,2.38,2.42,2.37,2.38,1465981,0.0,1.0
2014-02-20,2.3,2.37,2.25,2.35,2021507,2.3,2.37,2.25,2.35,2021507,0.0,1.0
2014-02-21,2.43,2.45,2.31,2.33,1426035,2.43,2.45,2.31,2.33,1426035,0.0,1.0
2014-02-24,2.82,2.82,2.42,2.42,6308798,2.82,2.82,2.42,2.42,6308798,0.0,1.0
2014-02-25,2.93,3.11,2.71,2.81,8458308,2.93,3.11,2.71,2.81,8458308,0.0,1.0
2014-02-26,3.35,3.37,3.07,3.1,12109423,3.35,3.37,3.07,3.1,12109423,0.0,1.0
2014-02-27,3.58,3.75,3.16,3.25,11687866,3.58,3.75,3.16,3.25,11687866,0.0,1.0
2014-02-28,3.7,3.88,3.6,3.6,9316705,3.7,3.88,3.6,3.6,9316705,0.0,1.0
2014-03-03,4.23,4.47,3.37,3.47,15271324,4.23,4.47,3.37,3.47,15271324,0.0,1.0
2014-03-04,5.36,5.72,4.65,4.75,38341044,5.36,5.72,4.65,4.75,38341044,0.0,1.0
2014-03-05,5.36,5.89,5.06,5.86,23460315,5.36,5.89,5.06,5.86,23460315,0.0,1.0
2014-03-06,5.08,5.35,4.94,5.05,13074548,5.08,5.35,4.94,5.05,13074548,0.0,1.0
2014-03-07,5.28,5.59,5.0,5.2,22723496,5.28,5.59,5.0,5.2,22723496,0.0,1.0
2014-03-10,6.88,7.38,5.64,5.96,51612557,6.88,7.38,5.64,5.96,51612557,0.0,1.0
2014-03-11,6.88,6.88,6.88,6.88,75017882,6.88,6.88,6.88,6.88,75017882,0.0,1.0
2014-03-12,5.36,5.76,4.16,4.925,32689865,5.36,5.76,4.16,4.925,32689865,0.0,1.0
2014-03-13,5.98,6.39,5.465,5.88,31025552,5.98,6.39,5.465,5.88,31025552,0.0,1.0
2014-03-14,5.69,6.24,5.31,5.71,19760526,5.69,6.24,5.31,5.71,19760526,0.0,1.0
2014-03-17,5.19,6.05,4.93,6.0396,17121425,5.19,6.05,4.93,6.0396,17121425,0.0,1.0
2014-03-18,4.76,5.14,4.74,5.03,13773558,4.76,5.14,4.74,5.03,13773558,0.0,1.0
2014-03-19,4.66,4.98,4.5775,4.7,10944174,4.66,4.98,4.5775,4.7,10944174,0.0,1.0
2014-03-20,4.32,4.81,4.25,4.65,9220650,4.32,4.81,4.25,4.65,9220650,0.0,1.0
2014-03-21,4.33,4.39,3.84,4.22,15524429,4.33,4.39,3.84,4.22,15524429,0.0,1.0
2014-03-24,4.085,4.55,4.01,4.42,7629030,4.085,4.55,4.01,4.42,7629030,0.0,1.0
2014-03-25,5.4,5.4,4.09,4.18,25674800,5.4,5.4,4.09,4.18,25674800,0.0,1.0
2014-03-26,4.17,5.06,4.15,4.86,23224068,4.17,5.06,4.15,4.86,23224068,0.0,1.0
2014-03-27,4.38,4.4901,4.04,4.33,8225047,4.38,4.4901,4.04,4.33,8225047,0.0,1.0
2014-03-28,4.29,4.47,4.161,4.39,7151289,4.29,4.47,4.161,4.39,7151289,0.0,1.0
2014-03-31,4.4,4.54,4.25,4.39,7888061,4.4,4.54,4.25,4.39,7888061,0.0,1.0
2014-04-01,4.49,4.55,4.25,4.37,7313413,4.49,4.55,4.25,4.37,7313413,0.0,1.0
2014-04-02,4.87,5.17,4.54,4.58,26245434,4.87,5.17,4.54,4.58,26245434,0.0,1.0
2014-04-03,4.53,4.8,4.41,4.76,9247515,4.53,4.8,4.41,4.76,9247515,0.0,1.0
2014-04-04,4.325,4.6,4.2,4.54,6905586,4.325,4.6,4.2,4.54,6905586,0.0,1.0
2014-04-07,3.94,4.27,3.9,4.26,7362365,3.94,4.27,3.9,4.26,7362365,0.0,1.0
2014-04-08,4.3,4.32,3.95,4.07,6618686,4.3,4.32,3.95,4.07,6618686,0.0,1.0
2014-04-09,4.2,4.34,4.11,4.3,3674510,4.2,4.34,4.11,4.3,3674510,0.0,1.0
2014-04-10,4.14,4.31,4.05,4.21,4438409,4.14,4.31,4.05,4.21,4438409,0.0,1.0
2014-04-11,3.93,4.01,3.7982,3.99,6110336,3.93,4.01,3.7982,3.99,6110336,0.0,1.0
2014-04-14,3.89,4.1,3.82,4.05,3784343,3.89,4.1,3.82,4.05,3784343,0.0,1.0
2014-04-15,3.65,3.97,3.41,3.9,5711812,3.65,3.97,3.41,3.9,5711812,0.0,1.0
2014-04-16,3.66,3.76,3.52,3.73,2460167,3.66,3.76,3.52,3.73,2460167,0.0,1.0
2014-04-17,3.78,3.87,3.58,3.67,4036938,3.78,3.87,3.58,3.67,4036938,0.0,1.0
2014-04-21,4.05,4.28,3.8,3.93,9184853,4.05,4.28,3.8,3.93,9184853,0.0,1.0
2014-04-22,3.96,4.09,3.86,4.09,3173691,3.96,4.09,3.86,4.09,3173691,0.0,1.0
2014-04-23,3.95,4.07,3.85,3.88,2365060,3.95,4.07,3.85,3.88,2365060,0.0,1.0
2014-04-24,3.965,4.13,3.86,4.03,3306145,3.965,4.13,3.86,4.03,3306145,0.0,1.0
2014-04-25,4.17,4.35,4.04,4.25,7081936,4.17,4.35,4.04,4.25,7081936,0.0,1.0
2014-04-28,4.09,4.462,3.87,4.29,8395603,4.09,4.462,3.87,4.29,8395603,0.0,1.0
2014-04-29,3.7,3.95,3.36,3.87,9932440,3.7,3.95,3.36,3.87,9932440,0.0,1.0
2014-04-30,3.66,3.7,3.52,3.65,2592203,3.66,3.7,3.52,3.65,2592203,0.0,1.0
2014-05-01,3.74,3.79,3.54,3.5901,3014266,3.74,3.79,3.54,3.5901,3014266,0.0,1.0
2014-05-02,3.57,3.7299,3.56,3.64,1845817,3.57,3.7299,3.56,3.64,1845817,0.0,1.0
2014-05-05,3.34,3.55,3.3,3.49,3261627,3.34,3.55,3.3,3.49,3261627,0.0,1.0
2014-05-06,3.08,3.24,2.98,3.22,4771734,3.08,3.24,2.98,3.22,4771734,0.0,1.0
2014-05-07,3.0,3.11,2.9,3.09,3974757,3.0,3.11,2.9,3.09,3974757,0.0,1.0
2014-05-08,3.03,3.18,2.97,3.03,3277811,3.03,3.18,2.97,3.03,3277811,0.0,1.0
2014-05-09,2.8901,3.1,2.83,3.08,3082267,2.8901,3.1,2.83,3.08,3082267,0.0,1.0
2014-05-12,3.0,3.03,2.88,2.93,2178504,3.0,3.03,2.88,2.93,2178504,0.0,1.0
2014-05-13,3.19,3.3,3.05,3.1,6061849,3.19,3.3,3.05,3.1,6061849,0.0,1.0
2014-05-14,3.02,3.23,3.0,3.08,3864107,3.02,3.23,3.0,3.08,3864107,0.0,1.0
2014-05-15,3.07,3.1,2.95,3.05,3477950,3.07,3.1,2.95,3.05,3477950,0.0,1.0
2014-05-16,3.28,3.38,2.99,3.06,8241266,3.28,3.38,2.99,3.06,8241266,0.0,1.0
2014-05-19,3.41,3.49,3.3,3.35,4738255,3.41,3.49,3.3,3.35,4738255,0.0,1.0
2014-05-20,3.32,3.43,3.25,3.32,3118589,3.32,3.43,3.25,3.32,3118589,0.0,1.0
2014-05-21,3.29,3.3601,3.21,3.34,2020340,3.29,3.3601,3.21,3.34,2020340,0.0,1.0
2014-05-22,3.28,3.3101,3.2192,3.3,1621211,3.28,3.3101,3.2192,3.3,1621211,0.0,1.0
2014-05-23,3.2,3.29,3.13,3.25,2489264,3.2,3.29,3.13,3.25,2489264,0.0,1.0
2014-05-27,3.26,3.28,3.18,3.2,1091294,3.26,3.28,3.18,3.2,1091294,0.0,1.0
2014-05-28,3.88,3.91,3.28,3.28,9735827,3.88,3.91,3.28,3.28,9735827,0.0,1.0
2014-05-29,3.7,4.0701,3.68,3.88,6311854,3.7,4.0701,3.68,3.88,6311854,0.0,1.0
2014-05-30,3.81,3.83,3.53,3.73,2864924,3.81,3.83,3.53,3.73,2864924,0.0,1.0
2014-06-02,3.82,3.9,3.7,3.86,4091964,3.82,3.9,3.7,3.86,4091964,0.0,1.0
2014-06-03,3.93,3.95,3.7,3.82,4239568,3.93,3.95,3.7,3.82,4239568,0.0,1.0
2014-06-04,3.64,3.82,3.6,3.74,3777157,3.64,3.82,3.6,3.74,3777157,0.0,1.0
2014-06-05,3.69,3.75,3.53,3.67,1756139,3.69,3.75,3.53,3.67,1756139,0.0,1.0
2014-06-06,3.68,3.78,3.64,3.71,1934958,3.68,3.78,3.64,3.71,1934958,0.0,1.0
2014-06-09,3.58,3.6908,3.53,3.65,3190272,3.58,3.6908,3.53,3.65,3190272,0.0,1.0
2014-06-10,3.5,3.63,3.47,3.55,2056118,3.5,3.63,3.47,3.55,2056118,0.0,1.0
2014-06-11,3.38,3.5,3.31,3.46,2656405,3.38,3.5,3.31,3.46,2656405,0.0,1.0
2014-06-12,3.34,3.45,3.29,3.34,1727237,3.34,3.45,3.29,3.34,1727237,0.0,1.0
2014-06-13,3.4,3.42,3.32,3.34,1012349,3.4,3.42,3.32,3.34,1012349,0.0,1.0
2014-06-16,3.3,3.43,3.26,3.37,1534900,3.3,3.43,3.26,3.37,1534900,0.0,1.0
2014-06-17,3.56,3.6,3.21,3.29,3673919,3.56,3.6,3.21,3.29,3673919,0.0,1.0
2014-06-18,4.15,4.19,3.56,3.6,10467534,4.15,4.19,3.56,3.6,10467534,0.0,1.0
2014-06-19,4.02,4.5199,3.97,4.45,13832476,4.02,4.5199,3.97,4.45,13832476,0.0,1.0
2014-06-20,4.27,4.39,4.08,4.15,4867081,4.27,4.39,4.08,4.15,4867081,0.0,1.0
2014-06-23,4.23,4.35,4.14,4.33,2746932,4.23,4.35,4.14,4.33,2746932,0.0,1.0
2014-06-24,3.92,4.25,3.88,4.24,3446742,3.92,4.25,3.88,4.24,3446742,0.0,1.0
2014-06-25,4.05,4.08,3.92,3.92,1924394,4.05,4.08,3.92,3.92,1924394,0.0,1.0
2014-06-26,4.13,4.21,3.9401,4.05,3543955,4.13,4.21,3.9401,4.05,3543955,0.0,1.0
2014-06-27,4.16,4.23,4.05,4.15,2317819,4.16,4.23,4.05,4.15,2317819,0.0,1.0
2014-06-30,4.12,4.22,4.1,4.17,1782380,4.12,4.22,4.1,4.17,1782380,0.0,1.0
2014-07-01,4.26,4.47,4.04,4.13,6630177,4.26,4.47,4.04,4.13,6630177,0.0,1.0
2014-07-02,4.13,4.3,4.1001,4.23,2237255,4.13,4.3,4.1001,4.23,2237255,0.0,1.0
2014-07-03,4.19,4.2,4.09,4.12,1273573,4.19,4.2,4.09,4.12,1273573,0.0,1.0
2014-07-07,4.09,4.2,4.06,4.2,1298685,4.09,4.2,4.06,4.2,1298685,0.0,1.0
2014-07-08,3.9,4.06,3.82,4.06,2331669,3.9,4.06,3.82,4.06,2331669,0.0,1.0
2014-07-09,3.88,3.95,3.84,3.89,1028844,3.88,3.95,3.84,3.89,1028844,0.0,1.0
2014-07-10,3.72,3.8,3.65,3.75,1518741,3.72,3.8,3.65,3.75,1518741,0.0,1.0
2014-07-11,3.73,3.88,3.68,3.75,1333526,3.73,3.88,3.68,3.75,1333526,0.0,1.0
2014-07-14,3.71,3.82,3.69,3.76,1095805,3.71,3.82,3.69,3.76,1095805,0.0,1.0
2014-07-15,4.02,4.14,3.91,3.91,4856259,4.02,4.14,3.91,3.91,4856259,0.0,1.0
2014-07-16,3.88,4.15,3.88,4.1,2079218,3.88,4.15,3.88,4.1,2079218,0.0,1.0
2014-07-17,3.72,3.87,3.7,3.82,1357067,3.72,3.87,3.7,3.82,1357067,0.0,1.0
2014-07-18,3.94,4.0,3.71,3.71,2479589,3.94,4.0,3.71,3.71,2479589,0.0,1.0
2014-07-21,4.1399,4.25,3.87,3.99,7056791,4.1399,4.25,3.87,3.99,7056791,0.0,1.0
2014-07-22,4.15,4.47,4.09,4.24,9951743,4.15,4.47,4.09,4.24,9951743,0.0,1.0
2014-07-23,4.25,4.42,4.16,4.35,5572573,4.25,4.42,4.16,4.35,5572573,0.0,1.0
2014-07-24,4.07,4.28,4.04,4.24,2610486,4.07,4.28,4.04,4.24,2610486,0.0,1.0
2014-07-25,4.135,4.15,4.0,4.06,1465630,4.135,4.15,4.0,4.06,1465630,0.0,1.0
2014-07-28,4.32,4.39,4.13,4.13,4930077,4.32,4.39,4.13,4.13,4930077,0.0,1.0
2014-07-29,4.38,4.49,4.3554,4.45,5062828,4.38,4.49,4.3554,4.45,5062828,0.0,1.0
2014-07-30,4.16,4.41,4.11,4.38,4000607,4.16,4.41,4.11,4.38,4000607,0.0,1.0
2014-07-31,3.98,4.17,3.93,4.12,3055694,3.98,4.17,3.93,4.12,3055694,0.0,1.0
2014-08-01,4.01,4.06,3.93,3.95,1857488,4.01,4.06,3.93,3.95,1857488,0.0,1.0
2014-08-04,4.02,4.12,3.95,4.01,1131808,4.02,4.12,3.95,4.01,1131808,0.0,1.0
2014-08-05,3.94,4.02,3.87,3.99,1279932,3.94,4.02,3.87,3.99,1279932,0.0,1.0
2014-08-06,3.93,3.9579,3.87,3.89,973768,3.93,3.9579,3.87,3.89,973768,0.0,1.0
2014-08-07,3.93,4.08,3.91,3.94,1270208,3.93,4.08,3.91,3.94,1270208,0.0,1.0
2014-08-08,3.95,4.02,3.9299,3.95,1239746,3.95,4.02,3.9299,3.95,1239746,0.0,1.0
2014-08-11,4.01,4.05,3.985,4.01,1069768,4.01,4.05,3.985,4.01,1069768,0.0,1.0
2014-08-12,3.94,4.045,3.9,3.99,223289,3.94,4.045,3.9,3.99,223289,0.0,1.0
2014-08-13,3.94,3.94,3.94,3.94,1033005,3.94,3.94,3.94,3.94,1033005,0.0,1.0
2014-08-14,4.08,4.19,4.0403,4.17,2522661,4.08,4.19,4.0403,4.17,2522661,0.0,1.0
2014-08-15,3.99,4.1,3.92,4.1,1298295,3.99,4.1,3.92,4.1,1298295,0.0,1.0
2014-08-18,3.97,4.04,3.96,4.02,1235440,3.97,4.04,3.96,4.02,1235440,0.0,1.0
2014-08-19,3.92,4.02,3.91,3.99,1548618,3.92,4.02,3.91,3.99,1548618,0.0,1.0
2014-08-20,3.87,3.96,3.83,3.96,1223580,3.87,3.96,3.83,3.96,1223580,0.0,1.0
2014-08-21,3.76,3.862,3.7,3.85,1667459,3.76,3.862,3.7,3.85,1667459,0.0,1.0
2014-08-22,3.8,3.8556,3.72,3.77,1428797,3.8,3.8556,3.72,3.77,1428797,0.0,1.0
2014-08-25,3.89,3.95,3.84,3.87,1238033,3.89,3.95,3.84,3.87,1238033,0.0,1.0
2014-08-26,3.86,3.93,3.84,3.93,813659,3.86,3.93,3.84,3.93,813659,0.0,1.0
2014-08-27,3.86,3.91,3.83,3.87,768319,3.86,3.91,3.83,3.87,768319,0.0,1.0
2014-08-28,3.78,3.8288,3.75,3.81,814331,3.78,3.8288,3.75,3.81,814331,0.0,1.0
2014-08-29,3.79,3.84,3.745,3.8,619011,3.79,3.84,3.745,3.8,619011,0.0,1.0
2014-09-02,3.82,3.88,3.76,3.81,634694,3.82,3.88,3.76,3.81,634694,0.0,1.0
2014-09-03,3.725,3.84,3.71,3.84,629408,3.725,3.84,3.71,3.84,629408,0.0,1.0
2014-09-04,3.59,3.78,3.56,3.72,1231651,3.59,3.78,3.56,3.72,1231651,0.0,1.0
2014-09-05,3.54,3.64,3.4,3.54,1807686,3.54,3.64,3.4,3.54,1807686,0.0,1.0
2014-09-08,3.56,3.63,3.505,3.51,1403183,3.56,3.63,3.505,3.51,1403183,0.0,1.0
2014-09-09,3.42,3.57,3.41,3.49,857914,3.42,3.57,3.41,3.49,857914,0.0,1.0
2014-09-10,3.41,3.45,3.37,3.43,728387,3.41,3.45,3.37,3.43,728387,0.0,1.0
2014-09-11,3.45,3.49,3.37,3.37,648868,3.45,3.49,3.37,3.37,648868,0.0,1.0
2014-09-12,3.41,3.48,3.4,3.46,768920,3.41,3.48,3.4,3.46,768920,0.0,1.0
2014-09-15,3.14,3.44,3.02,3.4,3764448,3.14,3.44,3.02,3.4,3764448,0.0,1.0
2014-09-16,3.28,3.32,3.17,3.22,1316440,3.28,3.32,3.17,3.22,1316440,0.0,1.0
2014-09-17,3.23,3.38,3.23,3.35,612348,3.23,3.38,3.23,3.35,612348,0.0,1.0
2014-09-18,3.26,3.29,3.22,3.22,995318,3.26,3.29,3.22,3.22,995318,0.0,1.0
2014-09-19,3.17,3.27,3.13,3.25,2992944,3.17,3.27,3.13,3.25,2992944,0.0,1.0
2014-09-22,2.99,3.17,2.95,3.15,2475536,2.99,3.17,2.95,3.15,2475536,0.0,1.0
2014-09-23,3.1,3.15,2.88,2.97,3295636,3.1,3.15,2.88,2.97,3295636,0.0,1.0
2014-09-24,3.16,3.17,3.04,3.12,1657869,3.16,3.17,3.04,3.12,1657869,0.0,1.0
2014-09-25,3.09,3.16,3.09,3.14,1152382,3.09,3.16,3.09,3.14,1152382,0.0,1.0
2014-09-26,3.17,3.2,3.11,3.12,860393,3.17,3.2,3.11,3.12,860393,0.0,1.0
2014-09-29,3.18,3.25,3.1,3.17,2518139,3.18,3.25,3.1,3.17,2518139,0.0,1.0
2014-09-30,3.23,3.39,3.22,3.31,1299082,3.23,3.39,3.22,3.31,1299082,0.0,1.0
2014-10-01,3.02,3.23,2.99,3.2,1336411,3.02,3.23,2.99,3.2,1336411,0.0,1.0
2014-10-02,3.14,3.14,2.99,3.05,861745,3.14,3.14,2.99,3.05,861745,0.0,1.0
2014-10-03,3.1,3.17,3.09,3.17,415641,3.1,3.17,3.09,3.17,415641,0.0,1.0
2014-10-06,3.1,3.15,3.01,3.15,602609,3.1,3.15,3.01,3.15,602609,0.0,1.0
2014-10-07,2.92,3.07,2.91,3.07,789455,2.92,3.07,2.91,3.07,789455,0.0,1.0
2014-10-08,2.97,3.0,2.85,2.91,1411288,2.97,3.0,2.85,2.91,1411288,0.0,1.0
2014-10-09,2.84,3.11,2.81,3.05,1915685,2.84,3.11,2.81,3.05,1915685,0.0,1.0
2014-10-10,2.7,2.86,2.61,2.8,1591326,2.7,2.86,2.61,2.8,1591326,0.0,1.0
2014-10-13,2.5,2.73,2.5,2.65,935823,2.5,2.73,2.5,2.65,935823,0.0,1.0
2014-10-14,2.74,2.83,2.5,2.55,1912173,2.74,2.83,2.5,2.55,1912173,0.0,1.0
2014-10-15,2.71,2.75,2.61,2.64,1058266,2.71,2.75,2.61,2.64,1058266,0.0,1.0
2014-10-16,2.85,2.85,2.61,2.61,781868,2.85,2.85,2.61,2.61,781868,0.0,1.0
2014-10-17,2.78,2.98,2.74,2.94,803987,2.78,2.98,2.74,2.94,803987,0.0,1.0
2014-10-20,2.87,2.89,2.7,2.75,694540,2.87,2.89,2.7,2.75,694540,0.0,1.0
2014-10-21,2.87,2.93,2.85,2.93,649197,2.87,2.93,2.85,2.93,649197,0.0,1.0
2014-10-22,2.8,2.95,2.8,2.91,496189,2.8,2.95,2.8,2.91,496189,0.0,1.0
2014-10-23,2.87,2.93,2.79,2.84,810867,2.87,2.93,2.79,2.84,810867,0.0,1.0
2014-10-24,2.83,2.8801,2.82,2.84,533885,2.83,2.8801,2.82,2.84,533885,0.0,1.0
2014-10-27,2.79,2.89,2.75,2.83,595573,2.79,2.89,2.75,2.83,595573,0.0,1.0
2014-10-28,2.99,3.0,2.79,2.79,1275642,2.99,3.0,2.79,2.79,1275642,0.0,1.0
2014-10-29,2.78,2.85,2.7,2.77,1984576,2.78,2.85,2.7,2.77,1984576,0.0,1.0
2014-10-30,2.74,2.87,2.69,2.71,1295240,2.74,2.87,2.69,2.71,1295240,0.0,1.0
2014-10-31,2.8,2.8,2.71,2.74,1719286,2.8,2.8,2.71,2.74,1719286,0.0,1.0
2014-11-03,2.95,3.05,2.78,2.78,3168096,2.95,3.05,2.78,2.78,3168096,0.0,1.0
2014-11-04,2.85,3.12,2.82,3.08,1912684,2.85,3.12,2.82,3.08,1912684,0.0,1.0
2014-11-05,2.76,2.91,2.72,2.9,1069240,2.76,2.91,2.72,2.9,1069240,0.0,1.0
2014-11-06,2.77,2.85,2.725,2.79,710511,2.77,2.85,2.725,2.79,710511,0.0,1.0
2014-11-07,2.815,2.87,2.75,2.78,692997,2.815,2.87,2.75,2.78,692997,0.0,1.0
2014-11-10,2.79,2.8805,2.77,2.79,642900,2.79,2.8805,2.77,2.79,642900,0.0,1.0
2014-11-11,2.79,2.85,2.77,2.81,568783,2.79,2.85,2.77,2.81,568783,0.0,1.0
2014-11-12,2.55,2.75,2.52,2.73,2645547,2.55,2.75,2.52,2.73,2645547,0.0,1.0
2014-11-13,2.5,2.64,2.5,2.6,1026870,2.5,2.64,2.5,2.6,1026870,0.0,1.0
2014-11-14,2.33,2.52,2.3,2.5,2326625,2.33,2.52,2.3,2.5,2326625,0.0,1.0
2014-11-17,2.29,2.4,2.2701,2.34,960431,2.29,2.4,2.2701,2.34,960431,0.0,1.0
2014-11-18,2.41,2.43,2.35,2.36,1043001,2.41,2.43,2.35,2.36,1043001,0.0,1.0
2014-11-19,2.39,2.47,2.3599,2.43,785070,2.39,2.47,2.3599,2.43,785070,0.0,1.0
2014-11-20,2.43,2.43,2.33,2.35,592965,2.43,2.43,2.33,2.35,592965,0.0,1.0
2014-11-21,2.42,2.5001,2.39,2.47,603873,2.42,2.5001,2.39,2.47,603873,0.0,1.0
2014-11-24,2.4,2.48,2.37,2.4,671038,2.4,2.48,2.37,2.4,671038,0.0,1.0
2014-11-25,2.4,2.45,2.38,2.38,75611,2.4,2.45,2.38,2.38,75611,0.0,1.0
2014-11-26,2.38,2.44,2.38,2.4,90851,2.38,2.44,2.38,2.4,90851,0.0,1.0
2014-11-28,2.29,2.39,2.12,2.39,1152079,2.29,2.39,2.12,2.39,1152079,0.0,1.0
2014-12-01,2.13,2.26,2.12,2.2,920898,2.13,2.26,2.12,2.2,920898,0.0,1.0
2014-12-02,2.16,2.25,2.1299,2.13,784351,2.16,2.25,2.1299,2.13,784351,0.0,1.0
2014-12-03,2.12,2.2,2.1,2.16,855907,2.12,2.2,2.1,2.16,855907,0.0,1.0
2014-12-04,2.16,2.3,2.15,2.24,1109358,2.16,2.3,2.15,2.24,1109358,0.0,1.0
2014-12-05,2.08,2.1977,2.07,2.15,595542,2.08,2.1977,2.07,2.15,595542,0.0,1.0
2014-12-08,2.04,2.11,2.0,2.08,1305863,2.04,2.11,2.0,2.08,1305863,0.0,1.0
2014-12-09,2.055,2.07,1.96,2.01,1320795,2.055,2.07,1.96,2.01,1320795,0.0,1.0
2014-12-10,1.96,2.1258,1.95,2.08,948121,1.96,2.1258,1.95,2.08,948121,0.0,1.0
2014-12-11,1.89,2.01,1.88,1.96,1030535,1.89,2.01,1.88,1.96,1030535,0.0,1.0
2014-12-12,1.86,1.9,1.8,1.9,1272969,1.86,1.9,1.8,1.9,1272969,0.0,1.0
2014-12-15,1.72,1.92,1.72,1.88,1224966,1.72,1.92,1.72,1.88,1224966,0.0,1.0
2014-12-16,1.73,1.75,1.57,1.72,1230081,1.73,1.75,1.57,1.72,1230081,0.0,1.0
2014-12-17,1.81,1.84,1.73,1.75,603255,1.81,1.84,1.73,1.75,603255,0.0,1.0
2014-12-18,1.805,1.92,1.8,1.87,874120,1.805,1.92,1.8,1.87,874120,0.0,1.0
2014-12-19,1.87,1.87,1.79,1.82,455357,1.87,1.87,1.79,1.82,455357,0.0,1.0
2014-12-22,1.81,1.855,1.77,1.85,659432,1.81,1.855,1.77,1.85,659432,0.0,1.0
2014-12-23,1.76,1.83,1.739,1.79,639386,1.76,1.83,1.739,1.79,639386,0.0,1.0
2014-12-24,1.77,1.78,1.75,1.75,249361,1.77,1.78,1.75,1.75,249361,0.0,1.0
2014-12-26,1.885,1.9,1.78,1.78,786398,1.885,1.9,1.78,1.78,786398,0.0,1.0
2014-12-29,2.07,2.1,1.85,1.88,2551741,2.07,2.1,1.85,1.88,2551741,0.0,1.0
2014-12-30,2.05,2.1165,1.96,2.1,2601033,2.05,2.1165,1.96,2.1,2601033,0.0,1.0
2014-12-31,1.98,2.0699,1.96,2.05,855769,1.98,2.0699,1.96,2.05,855769,0.0,1.0
2015-01-02,1.83,1.88,1.77,1.84,1275346,1.83,1.88,1.77,1.84,1275346,0.0,1.0
2015-01-05,1.785,1.82,1.76,1.82,664169,1.785,1.82,1.76,1.82,664169,0.0,1.0
2015-01-06,1.74,1.8,1.69,1.8,690389,1.74,1.8,1.69,1.8,690389,0.0,1.0
2015-01-07,1.73,1.79,1.72,1.76,411631,1.73,1.79,1.72,1.76,411631,0.0,1.0
2015-01-08,1.79,1.8,1.72,1.72,429560,1.79,1.8,1.72,1.72,429560,0.0,1.0
2015-01-09,1.77,1.8,1.745,1.78,332539,1.77,1.8,1.745,1.78,332539,0.0,1.0
2015-01-12,1.75,1.78,1.71,1.77,327631,1.75,1.78,1.71,1.77,327631,0.0,1.0
2015-01-13,1.72,1.75,1.71,1.72,519916,1.72,1.75,1.71,1.72,519916,0.0,1.0
2015-01-14,1.75,1.76,1.69,1.7,506264,1.75,1.76,1.69,1.7,506264,0.0,1.0
2015-01-15,1.61,1.76,1.59,1.76,1663204,1.61,1.76,1.59,1.76,1663204,0.0,1.0
2015-01-16,1.565,1.6,1.56,1.6,804775,1.565,1.6,1.56,1.6,804775,0.0,1.0
2015-01-20,1.48,1.65,1.46,1.65,1183731,1.48,1.65,1.46,1.65,1183731,0.0,1.0
2015-01-21,1.46,1.55,1.41,1.54,1621900,1.46,1.55,1.41,1.54,1621900,0.0,1.0
2015-01-22,1.48,1.585,1.45,1.47,1428627,1.48,1.585,1.45,1.47,1428627,0.0,1.0
2015-01-23,1.5,1.53,1.4665,1.51,477998,1.5,1.53,1.4665,1.51,477998,0.0,1.0
2015-01-26,1.55,1.63,1.5,1.52,1312937,1.55,1.63,1.5,1.52,1312937,0.0,1.0
2015-01-27,1.66,1.697,1.53,1.56,1136082,1.66,1.697,1.53,1.56,1136082,0.0,1.0
2015-01-28,1.54,1.74,1.53,1.73,1227525,1.54,1.74,1.53,1.73,1227525,0.0,1.0
2015-01-29,1.61,1.67,1.55,1.62,730533,1.61,1.67,1.55,1.62,730533,0.0,1.0
2015-01-30,1.55,1.61,1.55,1.55,420383,1.55,1.61,1.55,1.55,420383,0.0,1.0
2015-02-02,1.61,1.64,1.53,1.58,363952,1.61,1.64,1.53,1.58,363952,0.0,1.0
2015-02-03,1.68,1.71,1.63,1.66,896387,1.68,1.71,1.63,1.66,896387,0.0,1.0
2015-02-04,1.63,1.7,1.625,1.7,112544,1.63,1.7,1.625,1.7,112544,0.0,1.0
2015-02-05,1.71,1.71,1.6,1.64,156174,1.71,1.71,1.6,1.64,156174,0.0,1.0
2015-02-06,1.72,1.77,1.7,1.7,699354,1.72,1.77,1.7,1.7,699354,0.0,1.0
2015-02-09,1.66,1.75,1.66,1.74,494341,1.66,1.75,1.66,1.74,494341,0.0,1.0
2015-02-10,1.69,1.71,1.66,1.7,513834,1.69,1.71,1.66,1.7,513834,0.0,1.0
2015-02-11,2.71,2.78,2.35,2.51,31399569,2.71,2.78,2.35,2.51,31399569,0.0,1.0
2015-02-12,2.92,3.1,2.75,2.92,15795733,2.92,3.1,2.75,2.92,15795733,0.0,1.0
2015-02-13,2.66,2.79,2.6,2.76,4876111,2.66,2.79,2.6,2.76,4876111,0.0,1.0
2015-02-17,2.68,2.83,2.6,2.65,3353846,2.68,2.83,2.6,2.65,3353846,0.0,1.0
2015-02-18,2.58,2.71,2.51,2.68,2149880,2.58,2.71,2.51,2.68,2149880,0.0,1.0
2015-02-19,2.48,2.6,2.43,2.5,3003356,2.48,2.6,2.43,2.5,3003356,0.0,1.0
2015-02-20,2.41,2.48,2.365,2.42,1783131,2.41,2.48,2.365,2.42,1783131,0.0,1.0
2015-02-23,2.6,2.78,2.6,2.72,5441448,2.6,2.78,2.6,2.72,5441448,0.0,1.0
2015-02-24,2.705,2.75,2.46,2.61,1992837,2.705,2.75,2.46,2.61,1992837,0.0,1.0
2015-02-25,2.74,2.83,2.65,2.79,2003894,2.74,2.83,2.65,2.79,2003894,0.0,1.0
2015-02-26,2.36,2.54,2.35,2.51,4043213,2.36,2.54,2.35,2.51,4043213,0.0,1.0
2015-02-27,2.29,2.38,2.19,2.37,2470422,2.29,2.38,2.19,2.37,2470422,0.0,1.0
2015-03-02,2.37,2.42,2.21,2.36,1479415,2.37,2.42,2.21,2.36,1479415,0.0,1.0
2015-03-03,2.33,2.4,2.307,2.38,736067,2.33,2.4,2.307,2.38,736067,0.0,1.0
2015-03-04,2.27,2.32,2.25,2.28,818185,2.27,2.32,2.25,2.28,818185,0.0,1.0
2015-03-05,2.35,2.36,2.27,2.28,696070,2.35,2.36,2.27,2.28,696070,0.0,1.0
2015-03-06,2.29,2.41,2.28,2.36,1031677,2.29,2.41,2.28,2.36,1031677,0.0,1.0
2015-03-09,2.23,2.32,2.2,2.32,812978,2.23,2.32,2.2,2.32,812978,0.0,1.0
2015-03-10,2.22,2.24,2.14,2.2,705921,2.22,2.24,2.14,2.2,705921,0.0,1.0
2015-03-11,2.22,2.2599,2.15,2.18,744275,2.22,2.2599,2.15,2.18,744275,0.0,1.0
2015-03-12,2.22,2.28,2.18,2.22,787243,2.22,2.28,2.18,2.22,787243,0.0,1.0
2015-03-13,2.13,2.23,2.11,2.18,825862,2.13,2.23,2.11,2.18,825862,0.0,1.0
2015-03-16,2.08,2.15,2.08,2.12,781232,2.08,2.15,2.08,2.12,781232,0.0,1.0
2015-03-17,2.01,2.06,1.95,2.05,1037650,2.01,2.06,1.95,2.05,1037650,0.0,1.0
2015-03-18,2.11,2.11,1.96,2.01,591888,2.11,2.11,1.96,2.01,591888,0.0,1.0
2015-03-19,2.07,2.2,2.07,2.1,851473,2.07,2.2,2.07,2.1,851473,0.0,1.0
2015-03-20,2.06,2.14,2.06,2.09,615631,2.06,2.14,2.06,2.09,615631,0.0,1.0
2015-03-23,2.09,2.15,2.06,2.08,419782,2.09,2.15,2.06,2.08,419782,0.0,1.0
2015-03-24,2.09,2.14,2.02,2.12,676190,2.09,2.14,2.02,2.12,676190,0.0,1.0
2015-03-25,2.05,2.131,2.02,2.08,612322,2.05,2.131,2.02,2.08,612322,0.0,1.0
2015-03-26,2.05,2.101,2.04,2.04,483146,2.05,2.101,2.04,2.04,483146,0.0,1.0
2015-03-27,2.03,2.08,2.0,2.06,611928,2.03,2.08,2.0,2.06,611928,0.0,1.0
2015-03-30,2.02,2.05,2.0,2.03,569866,2.02,2.05,2.0,2.03,569866,0.0,1.0
2015-03-31,2.1,2.11,2.0,2.0,613627,2.1,2.11,2.0,2.0,613627,0.0,1.0
2015-04-01,2.02,2.11,2.01,2.11,356864,2.02,2.11,2.01,2.11,356864,0.0,1.0
2015-04-02,2.11,2.13,2.06,2.09,602651,2.11,2.13,2.06,2.09,602651,0.0,1.0
2015-04-06,2.16,2.2021,2.08,2.08,622578,2.16,2.2021,2.08,2.08,622578,0.0,1.0
2015-04-07,2.31,2.45,2.29,2.35,3232146,2.31,2.45,2.29,2.35,3232146,0.0,1.0
2015-04-08,2.23,2.33,2.2,2.31,975023,2.23,2.33,2.2,2.31,975023,0.0,1.0
2015-04-09,2.25,2.274,2.16,2.23,921050,2.25,2.274,2.16,2.23,921050,0.0,1.0
2015-04-10,2.29,2.29,2.175,2.26,647545,2.29,2.29,2.175,2.26,647545,0.0,1.0
2015-04-13,2.245,2.31,2.2301,2.3,413813,2.245,2.31,2.2301,2.3,413813,0.0,1.0
2015-04-14,2.26,2.34,2.24,2.24,693076,2.26,2.34,2.24,2.24,693076,0.0,1.0
2015-04-15,2.4,2.49,2.31,2.35,2284074,2.4,2.49,2.31,2.35,2284074,0.0,1.0
2015-04-16,2.35,2.44,2.328,2.44,766920,2.35,2.44,2.328,2.44,766920,0.0,1.0
2015-04-17,2.26,2.39,2.24,2.36,1560484,2.26,2.39,2.24,2.36,1560484,0.0,1.0
2015-04-20,2.27,2.29,2.23,2.29,533839,2.27,2.29,2.23,2.29,533839,0.0,1.0
2015-04-21,2.23,2.25,2.19,2.24,776901,2.23,2.25,2.19,2.24,776901,0.0,1.0
2015-04-22,2.14,2.23,2.12,2.23,1105215,2.14,2.23,2.12,2.23,1105215,0.0,1.0
2015-04-23,2.21,2.23,2.12,2.15,416811,2.21,2.23,2.12,2.15,416811,0.0,1.0
2015-04-24,2.18,2.23,2.17,2.2,405090,2.18,2.23,2.17,2.2,405090,0.0,1.0
2015-04-27,2.18,2.19,2.17,2.18,423757,2.18,2.19,2.17,2.18,423757,0.0,1.0
2015-04-28,2.25,2.28,2.17,2.2,836108,2.25,2.28,2.17,2.2,836108,0.0,1.0
2015-04-29,2.29,2.35,2.02,2.06,2196267,2.29,2.35,2.02,2.06,2196267,0.0,1.0
2015-04-30,2.23,2.3,2.2,2.3,504498,2.23,2.3,2.2,2.3,504498,0.0,1.0
2015-05-01,2.2,2.26,2.17,2.26,552465,2.2,2.26,2.17,2.26,552465,0.0,1.0
2015-05-04,2.19,2.26,2.18,2.26,467307,2.19,2.26,2.18,2.26,467307,0.0,1.0
2015-05-05,2.19,2.21,2.16,2.21,629911,2.19,2.21,2.16,2.21,629911,0.0,1.0
2015-05-06,2.18,2.24,2.16,2.22,395650,2.18,2.24,2.16,2.22,395650,0.0,1.0
2015-05-07,2.11,2.17,2.07,2.16,539394,2.11,2.17,2.07,2.16,539394,0.0,1.0
2015-05-08,2.105,2.13,2.07,2.11,470761,2.105,2.13,2.07,2.11,470761,0.0,1.0
2015-05-11,2.18,2.2,2.1,2.1,564427,2.18,2.2,2.1,2.1,564427,0.0,1.0
2015-05-12,2.15,2.24,2.14,2.16,568424,2.15,2.24,2.14,2.16,568424,0.0,1.0
2015-05-13,2.19,2.21,2.16,2.16,286450,2.19,2.21,2.16,2.16,286450,0.0,1.0
2015-05-14,2.19,2.24,2.17,2.22,166276,2.19,2.24,2.17,2.22,166276,0.0,1.0
2015-05-15,2.16,2.23,2.14,2.16,409403,2.16,2.23,2.14,2.16,409403,0.0,1.0
2015-05-18,2.11,2.21,2.1,2.15,477784,2.11,2.21,2.1,2.15,477784,0.0,1.0
2015-05-19,2.1,2.17,2.08,2.13,592887,2.1,2.17,2.08,2.13,592887,0.0,1.0
2015-05-20,2.07,2.1,2.05,2.08,451706,2.07,2.1,2.05,2.08,451706,0.0,1.0
2015-05-21,2.13,2.13,2.07,2.07,394845,2.13,2.13,2.07,2.07,394845,0.0,1.0
2015-05-22,2.09,2.1464,2.06,2.13,879580,2.09,2.1464,2.06,2.13,879580,0.0,1.0
2015-05-26,2.07,2.12,2.06,2.09,614272,2.07,2.12,2.06,2.09,614272,0.0,1.0
2015-05-27,2.09,2.1,2.05,2.09,425644,2.09,2.1,2.05,2.09,425644,0.0,1.0
2015-05-28,2.09,2.1,2.06,2.07,300880,2.09,2.1,2.06,2.07,300880,0.0,1.0
2015-05-29,2.09,2.1,2.06,2.1,272103,2.09,2.1,2.06,2.1,272103,0.0,1.0
2015-06-01,2.05,2.09,2.05,2.09,289422,2.05,2.09,2.05,2.09,289422,0.0,1.0
2015-06-02,2.07,2.12,2.05,2.07,741779,2.07,2.12,2.05,2.07,741779,0.0,1.0
2015-06-03,2.12,2.12,2.07,2.07,315914,2.12,2.12,2.07,2.07,315914,0.0,1.0
2015-06-04,2.11,2.14,2.07,2.14,827049,2.11,2.14,2.07,2.14,827049,0.0,1.0
2015-06-05,2.1,2.14,2.07,2.08,385316,2.1,2.14,2.07,2.08,385316,0.0,1.0
2015-06-08,2.34,2.46,2.23,2.31,8264175,2.34,2.46,2.23,2.31,8264175,0.0,1.0
2015-06-09,2.27,2.39,2.2,2.32,2032833,2.27,2.39,2.2,2.32,2032833,0.0,1.0
2015-06-10,2.35,2.5,2.34,2.5,2097104,2.35,2.5,2.34,2.5,2097104,0.0,1.0
2015-06-11,2.35,2.385,2.32,2.38,604814,2.35,2.385,2.32,2.38,604814,0.0,1.0
2015-06-12,2.44,2.51,2.32,2.32,2462646,2.44,2.51,2.32,2.32,2462646,0.0,1.0
2015-06-15,2.41,2.49,2.38,2.44,1067669,2.41,2.49,2.38,2.44,1067669,0.0,1.0
2015-06-16,2.3,2.44,2.29,2.44,943504,2.3,2.44,2.29,2.44,943504,0.0,1.0
2015-06-17,2.27,2.3201,2.24,2.27,450402,2.27,2.3201,2.24,2.27,450402,0.0,1.0
2015-06-18,2.33,2.39,2.31,2.31,614399,2.33,2.39,2.31,2.31,614399,0.0,1.0
2015-06-19,2.24,2.33,2.23,2.33,596860,2.24,2.33,2.23,2.33,596860,0.0,1.0
2015-06-22,2.21,2.2699,2.2,2.25,374918,2.21,2.2699,2.2,2.25,374918,0.0,1.0
2015-06-23,2.23,2.25,2.15,2.2,358719,2.23,2.25,2.15,2.2,358719,0.0,1.0
2015-06-24,2.22,2.25,2.21,2.21,182399,2.22,2.25,2.21,2.21,182399,0.0,1.0
2015-06-25,2.17,2.26,2.16,2.25,582157,2.17,2.26,2.16,2.25,582157,0.0,1.0
2015-06-26,2.19,2.2,2.15,2.18,310512,2.19,2.2,2.15,2.18,310512,0.0,1.0
2015-06-29,2.14,2.23,2.08,2.23,781097,2.14,2.23,2.08,2.23,781097,0.0,1.0
2015-06-30,2.09,2.14,2.04,2.14,668934,2.09,2.14,2.04,2.14,668934,0.0,1.0
2015-07-01,1.72,1.72,1.63,1.71,9001110,1.72,1.72,1.63,1.71,9001110,0.0,1.0
2015-07-02,1.7,1.83,1.685,1.77,2905361,1.7,1.83,1.685,1.77,2905361,0.0,1.0
2015-07-06,1.64,1.75,1.62,1.75,1491858,1.64,1.75,1.62,1.75,1491858,0.0,1.0
2015-07-07,1.6,1.6801,1.58,1.68,1708808,1.6,1.6801,1.58,1.68,1708808,0.0,1.0
2015-07-08,1.36,1.61,1.21,1.61,8527840,1.36,1.61,1.21,1.61,8527840,0.0,1.0
2015-07-09,1.42,1.49,1.38,1.47,1653923,1.42,1.49,1.38,1.47,1653923,0.0,1.0
2015-07-10,1.43,1.44,1.4,1.43,1020591,1.43,1.44,1.4,1.43,1020591,0.0,1.0
2015-07-13,1.44,1.47,1.4,1.45,799211,1.44,1.47,1.4,1.45,799211,0.0,1.0
2015-07-14,1.6,1.61,1.46,1.46,1879827,1.6,1.61,1.46,1.46,1879827,0.0,1.0
2015-07-15,1.58,1.663,1.57,1.66,1209021,1.58,1.663,1.57,1.66,1209021,0.0,1.0
2015-07-16,1.54,1.63,1.49,1.63,1257168,1.54,1.63,1.49,1.63,1257168,0.0,1.0
2015-07-17,1.5,1.54,1.49,1.52,539056,1.5,1.54,1.49,1.52,539056,0.0,1.0
2015-07-20,1.49,1.56,1.465,1.5,554096,1.49,1.56,1.465,1.5,554096,0.0,1.0
2015-07-21,1.51,1.52,1.43,1.52,635665,1.51,1.52,1.43,1.52,635665,0.0,1.0
2015-07-22,1.54,1.62,1.5,1.6,980663,1.54,1.62,1.5,1.6,980663,0.0,1.0
2015-07-23,1.49,1.54,1.48,1.52,428581,1.49,1.54,1.48,1.52,428581,0.0,1.0
2015-07-24,1.44,1.51,1.43,1.51,500288,1.44,1.51,1.43,1.51,500288,0.0,1.0
2015-07-27,1.34,1.43,1.33,1.43,1014686,1.34,1.43,1.33,1.43,1014686,0.0,1.0
2015-07-28,1.4,1.44,1.3659,1.44,611093,1.4,1.44,1.3659,1.44,611093,0.0,1.0
2015-07-29,1.44,1.46,1.32,1.38,705314,1.44,1.46,1.32,1.38,705314,0.0,1.0
2015-07-30,1.39,1.44,1.37,1.42,222827,1.39,1.44,1.37,1.42,222827,0.0,1.0
2015-07-31,1.35,1.4,1.34,1.36,776009,1.35,1.4,1.34,1.36,776009,0.0,1.0
2015-08-03,1.34,1.4,1.27,1.4,1183788,1.34,1.4,1.27,1.4,1183788,0.0,1.0
2015-08-04,1.33,1.34,1.3,1.31,353460,1.33,1.34,1.3,1.31,353460,0.0,1.0
2015-08-05,1.33,1.35,1.32,1.33,335030,1.33,1.35,1.32,1.33,335030,0.0,1.0
2015-08-06,1.27,1.37,1.27,1.36,760587,1.27,1.37,1.27,1.36,760587,0.0,1.0
2015-08-07,1.27,1.31,1.25,1.27,319042,1.27,1.31,1.25,1.27,319042,0.0,1.0
2015-08-10,1.33,1.33,1.27,1.3,325261,1.33,1.33,1.27,1.3,325261,0.0,1.0
2015-08-11,1.31,1.34,1.3,1.31,176290,1.31,1.34,1.3,1.31,176290,0.0,1.0
2015-08-12,1.31,1.33,1.28,1.31,247155,1.31,1.33,1.28,1.31,247155,0.0,1.0
2015-08-13,1.27,1.33,1.2601,1.32,171659,1.27,1.33,1.2601,1.32,171659,0.0,1.0
2015-08-14,1.34,1.34,1.29,1.29,277236,1.34,1.34,1.29,1.29,277236,0.0,1.0
2015-08-17,1.33,1.35,1.31,1.35,136763,1.33,1.35,1.31,1.35,136763,0.0,1.0
2015-08-18,1.34,1.35,1.31,1.31,141213,1.34,1.35,1.31,1.31,141213,0.0,1.0
2015-08-19,1.33,1.35,1.3,1.31,211465,1.33,1.35,1.3,1.31,211465,0.0,1.0
2015-08-20,1.31,1.33,1.3,1.3,342145,1.31,1.33,1.3,1.3,342145,0.0,1.0
2015-08-21,1.24,1.33,1.21,1.32,730214,1.24,1.33,1.21,1.32,730214,0.0,1.0
2015-08-24,1.165,1.24,1.07,1.13,860908,1.165,1.24,1.07,1.13,860908,0.0,1.0
2015-08-25,1.18,1.25,1.17,1.25,445569,1.18,1.25,1.17,1.25,445569,0.0,1.0
2015-08-26,1.17,1.28,1.15,1.27,650870,1.17,1.28,1.15,1.27,650870,0.0,1.0
2015-08-27,1.24,1.24,1.18,1.22,488042,1.24,1.24,1.18,1.22,488042,0.0,1.0
2015-08-28,1.28,1.29,1.21,1.23,525673,1.28,1.29,1.21,1.23,525673,0.0,1.0
2015-08-31,1.34,1.35,1.25,1.25,344522,1.34,1.35,1.25,1.25,344522,0.0,1.0
2015-09-01,1.35,1.35,1.3,1.33,318582,1.35,1.35,1.3,1.33,318582,0.0,1.0
2015-09-02,1.3,1.35,1.26,1.35,382144,1.3,1.35,1.26,1.35,382144,0.0,1.0
2015-09-03,1.34,1.38,1.29,1.32,373005,1.34,1.38,1.29,1.32,373005,0.0,1.0
2015-09-04,1.31,1.34,1.3,1.34,139692,1.31,1.34,1.3,1.34,139692,0.0,1.0
2015-09-08,1.35,1.39,1.3,1.3,249496,1.35,1.39,1.3,1.3,249496,0.0,1.0
2015-09-09,1.43,1.45,1.35,1.37,580362,1.43,1.45,1.35,1.37,580362,0.0,1.0
2015-09-10,1.45,1.51,1.4,1.44,411001,1.45,1.51,1.4,1.44,411001,0.0,1.0
2015-09-11,1.44,1.455,1.33,1.45,381410,1.44,1.455,1.33,1.45,381410,0.0,1.0
2015-09-14,1.32,1.4294,1.28,1.42,690647,1.32,1.4294,1.28,1.42,690647,0.0,1.0
2015-09-15,1.27,1.39,1.25,1.34,1089040,1.27,1.39,1.25,1.34,1089040,0.0,1.0
2015-09-16,1.3,1.3,1.26,1.27,279108,1.3,1.3,1.26,1.27,279108,0.0,1.0
2015-09-17,1.26,1.32,1.25,1.28,463083,1.26,1.32,1.25,1.28,463083,0.0,1.0
2015-09-18,1.26,1.3,1.25,1.29,384172,1.26,1.3,1.25,1.29,384172,0.0,1.0
2015-09-21,1.26,1.34,1.25,1.29,1027170,1.26,1.34,1.25,1.29,1027170,0.0,1.0
2015-09-22,1.23,1.26,1.2,1.25,588614,1.23,1.26,1.2,1.25,588614,0.0,1.0
2015-09-23,1.17,1.23,1.17,1.21,518364,1.17,1.23,1.17,1.21,518364,0.0,1.0
2015-09-24,1.14,1.21,1.12,1.2,753439,1.14,1.21,1.12,1.2,753439,0.0,1.0
2015-09-25,1.17,1.19,1.15,1.16,648989,1.17,1.19,1.15,1.16,648989,0.0,1.0
2015-09-28,1.22,1.36,1.21,1.35,2833291,1.22,1.36,1.21,1.35,2833291,0.0,1.0
2015-09-29,1.13,1.27,1.12,1.22,1807920,1.13,1.27,1.12,1.22,1807920,0.0,1.0
2015-09-30,1.2,1.24,1.12,1.15,1057761,1.2,1.24,1.12,1.15,1057761,0.0,1.0
2015-10-01,1.23,1.25,1.2,1.25,330446,1.23,1.25,1.2,1.25,330446,0.0,1.0
2015-10-02,1.28,1.28,1.19,1.2,593659,1.28,1.28,1.19,1.2,593659,0.0,1.0
2015-10-05,1.37,1.38,1.28,1.29,1317684,1.37,1.38,1.28,1.29,1317684,0.0,1.0
2015-10-06,1.4,1.42,1.36,1.42,791439,1.4,1.42,1.36,1.42,791439,0.0,1.0
2015-10-07,1.475,1.48,1.41,1.44,851792,1.475,1.48,1.41,1.44,851792,0.0,1.0
2015-10-08,1.54,1.615,1.46,1.5,2143903,1.54,1.615,1.46,1.5,2143903,0.0,1.0
2015-10-09,1.55,1.6,1.53,1.59,900042,1.55,1.6,1.53,1.59,900042,0.0,1.0
2015-10-12,1.49,1.56,1.42,1.54,675178,1.49,1.56,1.42,1.54,675178,0.0,1.0
2015-10-13,1.51,1.58,1.45,1.45,726402,1.51,1.58,1.45,1.45,726402,0.0,1.0
2015-10-14,1.545,1.56,1.5,1.51,424016,1.545,1.56,1.5,1.51,424016,0.0,1.0
2015-10-15,1.56,1.59,1.54,1.54,507551,1.56,1.59,1.54,1.54,507551,0.0,1.0
2015-10-16,1.56,1.56,1.49,1.53,499136,1.56,1.56,1.49,1.53,499136,0.0,1.0
2015-10-19,1.5,1.54,1.46,1.49,574507,1.5,1.54,1.46,1.49,574507,0.0,1.0
2015-10-20,1.48,1.52,1.46,1.5,299163,1.48,1.52,1.46,1.5,299163,0.0,1.0
2015-10-21,1.48,1.52,1.46,1.49,211925,1.48,1.52,1.46,1.49,211925,0.0,1.0
2015-10-22,1.47,1.51,1.45,1.51,262128,1.47,1.51,1.45,1.51,262128,0.0,1.0
2015-10-23,1.45,1.49,1.41,1.49,499705,1.45,1.49,1.41,1.49,499705,0.0,1.0
2015-10-26,1.54,1.57,1.45,1.5,867281,1.54,1.57,1.45,1.5,867281,0.0,1.0
2015-10-27,1.5,1.58,1.48,1.58,492976,1.5,1.58,1.48,1.58,492976,0.0,1.0
2015-10-28,1.5,1.54,1.48,1.51,610110,1.5,1.54,1.48,1.51,610110,0.0,1.0
2015-10-29,1.53,1.54,1.475,1.52,456282,1.53,1.54,1.475,1.52,456282,0.0,1.0
2015-10-30,1.51,1.54,1.48,1.51,595528,1.51,1.54,1.48,1.51,595528,0.0,1.0
2015-11-02,1.63,1.7,1.5144,1.53,1949783,1.63,1.7,1.5144,1.53,1949783,0.0,1.0
2015-11-03,1.68,1.75,1.64,1.67,1276213,1.68,1.75,1.64,1.67,1276213,0.0,1.0
2015-11-04,1.71,1.75,1.68,1.73,448471,1.71,1.75,1.68,1.73,448471,0.0,1.0
2015-11-05,1.62,1.68,1.61,1.67,568285,1.62,1.68,1.61,1.67,568285,0.0,1.0
2015-11-06,1.58,1.6278,1.46,1.6,1201170,1.58,1.6278,1.46,1.6,1201170,0.0,1.0
2015-11-09,1.58,1.64,1.57,1.6,687670,1.58,1.64,1.57,1.6,687670,0.0,1.0
2015-11-10,1.51,1.63,1.48,1.6,1115780,1.51,1.63,1.48,1.6,1115780,0.0,1.0
2015-11-11,1.51,1.59,1.49,1.53,497597,1.51,1.59,1.49,1.53,497597,0.0,1.0
2015-11-12,1.49,1.53,1.46,1.48,421635,1.49,1.53,1.46,1.48,421635,0.0,1.0
2015-11-13,1.47,1.51,1.43,1.51,396005,1.47,1.51,1.43,1.51,396005,0.0,1.0
2015-11-16,1.45,1.4792,1.42,1.44,319627,1.45,1.4792,1.42,1.44,319627,0.0,1.0
2015-11-17,1.36,1.45,1.31,1.45,1110751,1.36,1.45,1.31,1.45,1110751,0.0,1.0
2015-11-18,1.34,1.38,1.31,1.38,408325,1.34,1.38,1.31,1.38,408325,0.0,1.0
2015-11-19,1.39,1.4,1.33,1.37,483496,1.39,1.4,1.33,1.37,483496,0.0,1.0
2015-11-20,1.34,1.39,1.34,1.36,519513,1.34,1.39,1.34,1.36,519513,0.0,1.0
2015-11-23,1.3,1.36,1.28,1.36,900013,1.3,1.36,1.28,1.36,900013,0.0,1.0
2015-11-24,1.35,1.35,1.28,1.29,302522,1.35,1.35,1.28,1.29,302522,0.0,1.0
2015-11-25,1.39,1.415,1.343,1.36,627236,1.39,1.415,1.343,1.36,627236,0.0,1.0
2015-11-27,1.36,1.38,1.34,1.38,355017,1.36,1.38,1.34,1.38,355017,0.0,1.0
2015-11-30,1.27,1.39,1.25,1.37,1381419,1.27,1.39,1.25,1.37,1381419,0.0,1.0
2015-12-01,1.3,1.315,1.26,1.3,623484,1.3,1.315,1.26,1.3,623484,0.0,1.0
2015-12-02,1.28,1.32,1.26,1.26,413755,1.28,1.32,1.26,1.26,413755,0.0,1.0
2015-12-03,1.29,1.3049,1.27,1.27,372179,1.29,1.3049,1.27,1.27,372179,0.0,1.0
2015-12-04,1.22,1.3,1.2,1.28,871763,1.22,1.3,1.2,1.28,871763,0.0,1.0
2015-12-07,1.19,1.24,1.19,1.23,577537,1.19,1.24,1.19,1.23,577537,0.0,1.0
2015-12-08,1.17,1.2,1.16,1.19,455677,1.17,1.2,1.16,1.19,455677,0.0,1.0
2015-12-09,1.23,1.24,1.19,1.2,301296,1.23,1.24,1.19,1.2,301296,0.0,1.0
2015-12-10,1.19,1.24,1.17,1.24,562998,1.19,1.24,1.17,1.24,562998,0.0,1.0
2015-12-11,1.18,1.2,1.17,1.18,298548,1.18,1.2,1.17,1.18,298548,0.0,1.0
2015-12-14,1.19,1.23,1.16,1.19,389748,1.19,1.23,1.16,1.19,389748,0.0,1.0
2015-12-15,1.18,1.21,1.17,1.21,470550,1.18,1.21,1.17,1.21,470550,0.0,1.0
2015-12-16,1.27,1.28,1.19,1.19,812708,1.27,1.28,1.19,1.19,812708,0.0,1.0
2015-12-17,1.2,1.28,1.2,1.28,496069,1.2,1.28,1.2,1.28,496069,0.0,1.0
2015-12-18,1.22,1.22,1.17,1.2,638065,1.22,1.22,1.17,1.2,638065,0.0,1.0
2015-12-21,1.3,1.33,1.22,1.22,1079469,1.3,1.33,1.22,1.22,1079469,0.0,1.0
2015-12-22,1.35,1.35,1.28,1.31,496515,1.35,1.35,1.28,1.31,496515,0.0,1.0
2015-12-23,1.37,1.38,1.32,1.32,516222,1.37,1.38,1.32,1.32,516222,0.0,1.0
2015-12-24,1.37,1.39,1.33,1.33,539141,1.37,1.39,1.33,1.33,539141,0.0,1.0
2015-12-28,1.55,1.59,1.38,1.38,2387661,1.55,1.59,1.38,1.38,2387661,0.0,1.0
2015-12-29,1.58,1.6,1.43,1.5,1862102,1.58,1.6,1.43,1.5,1862102,0.0,1.0
2015-12-30,1.63,1.68,1.58,1.61,3456932,1.63,1.68,1.58,1.61,3456932,0.0,1.0
2015-12-31,1.56,1.6666,1.5201,1.64,898503,1.56,1.6666,1.5201,1.64,898503,0.0,1.0
2016-01-04,1.52,1.55,1.4483,1.46,724196,1.52,1.55,1.4483,1.46,724196,0.0,1.0
2016-01-05,1.46,1.5225,1.45,1.49,297304,1.46,1.5225,1.45,1.49,297304,0.0,1.0
2016-01-06,1.39,1.45,1.37,1.45,668566,1.39,1.45,1.37,1.45,668566,0.0,1.0
2016-01-07,1.31,1.36,1.3,1.36,616732,1.31,1.36,1.3,1.36,616732,0.0,1.0
2016-01-08,1.33,1.4,1.33,1.33,743616,1.33,1.4,1.33,1.33,743616,0.0,1.0
2016-01-11,1.315,1.39,1.28,1.35,494052,1.315,1.39,1.28,1.35,494052,0.0,1.0
2016-01-12,1.26,1.3799,1.25,1.31,914241,1.26,1.3799,1.25,1.31,914241,0.0,1.0
2016-01-13,1.25,1.3,1.24,1.28,418212,1.25,1.3,1.24,1.28,418212,0.0,1.0
2016-01-14,1.26,1.29,1.23,1.25,466074,1.26,1.29,1.23,1.25,466074,0.0,1.0
2016-01-15,1.27,1.27,1.2,1.25,553860,1.27,1.27,1.2,1.25,553860,0.0,1.0
2016-01-19,1.23,1.28,1.21,1.25,569047,1.23,1.28,1.21,1.25,569047,0.0,1.0
2016-01-20,1.2,1.24,1.11,1.2,1418274,1.2,1.24,1.11,1.2,1418274,0.0,1.0
2016-01-21,1.23,1.25,1.16,1.19,690317,1.23,1.25,1.16,1.19,690317,0.0,1.0
2016-01-22,1.36,1.42,1.29,1.4,1307748,1.36,1.42,1.29,1.4,1307748,0.0,1.0
2016-01-25,1.31,1.35,1.3,1.34,312807,1.31,1.35,1.3,1.34,312807,0.0,1.0
2016-01-26,1.3,1.35,1.3,1.32,304129,1.3,1.35,1.3,1.32,304129,0.0,1.0
2016-01-27,1.31,1.35,1.31,1.35,201542,1.31,1.35,1.31,1.35,201542,0.0,1.0
2016-01-28,1.3,1.36,1.3,1.31,186480,1.3,1.36,1.3,1.31,186480,0.0,1.0
2016-01-29,1.33,1.355,1.3,1.3,240573,1.33,1.355,1.3,1.3,240573,0.0,1.0
2016-02-01,1.36,1.39,1.29,1.36,445717,1.36,1.39,1.29,1.36,445717,0.0,1.0
2016-02-02,1.3,1.35,1.28,1.34,501926,1.3,1.35,1.28,1.34,501926,0.0,1.0
2016-02-03,1.33,1.36,1.29,1.3,678889,1.33,1.36,1.29,1.3,678889,0.0,1.0
2016-02-04,1.4,1.43,1.33,1.33,468540,1.4,1.43,1.33,1.33,468540,0.0,1.0
2016-02-05,1.35,1.43,1.295,1.43,373963,1.35,1.43,1.295,1.43,373963,0.0,1.0
2016-02-08,1.32,1.338,1.3,1.31,282017,1.32,1.338,1.3,1.31,282017,0.0,1.0
2016-02-09,1.29,1.32,1.28,1.29,319866,1.29,1.32,1.28,1.29,319866,0.0,1.0
2016-02-10,1.3,1.3,1.27,1.3,206675,1.3,1.3,1.27,1.3,206675,0.0,1.0
2016-02-11,1.27,1.29,1.24,1.26,485456,1.27,1.29,1.24,1.26,485456,0.0,1.0
2016-02-12,1.275,1.29,1.25,1.27,433000,1.275,1.29,1.25,1.27,433000,0.0,1.0
2016-02-16,1.34,1.35,1.27,1.27,252034,1.34,1.35,1.27,1.27,252034,0.0,1.0
2016-02-17,1.32,1.36,1.31,1.32,638167,1.32,1.36,1.31,1.32,638167,0.0,1.0
2016-02-18,1.34,1.35,1.3,1.3,347741,1.34,1.35,1.3,1.3,347741,0.0,1.0
2016-02-19,1.32,1.35,1.3,1.35,299126,1.32,1.35,1.3,1.35,299126,0.0,1.0
2016-02-22,1.31,1.34,1.3,1.31,323997,1.31,1.34,1.3,1.31,323997,0.0,1.0
2016-02-23,1.31,1.32,1.28,1.28,728465,1.31,1.32,1.28,1.28,728465,0.0,1.0
2016-02-24,1.33,1.33,1.23,1.31,917135,1.33,1.33,1.23,1.31,917135,0.0,1.0
2016-02-25,1.33,1.34,1.27,1.28,575408,1.33,1.34,1.27,1.28,575408,0.0,1.0
2016-02-26,1.36,1.4,1.33,1.33,910790,1.36,1.4,1.33,1.33,910790,0.0,1.0
2016-02-29,1.42,1.45,1.33,1.33,868655,1.42,1.45,1.33,1.33,868655,0.0,1.0
2016-03-01,1.41,1.44,1.4,1.42,410276,1.41,1.44,1.4,1.42,410276,0.0,1.0
2016-03-02,1.48,1.49,1.38,1.38,720771,1.48,1.49,1.38,1.38,720771,0.0,1.0
2016-03-03,1.51,1.53,1.47,1.48,830847,1.51,1.53,1.47,1.48,830847,0.0,1.0
2016-03-04,1.42,1.56,1.41,1.5,923472,1.42,1.56,1.41,1.5,923472,0.0,1.0
2016-03-07,1.51,1.51,1.37,1.44,611974,1.51,1.51,1.37,1.44,611974,0.0,1.0
2016-03-08,1.48,1.5,1.45,1.47,340537,1.48,1.5,1.45,1.47,340537,0.0,1.0
2016-03-09,1.47,1.49,1.45,1.46,230708,1.47,1.49,1.45,1.46,230708,0.0,1.0
2016-03-10,1.43,1.4999,1.4,1.45,399702,1.43,1.4999,1.4,1.45,399702,0.0,1.0
2016-03-11,1.45,1.47,1.42,1.42,347372,1.45,1.47,1.42,1.42,347372,0.0,1.0
2016-03-14,1.43,1.47,1.415,1.42,438295,1.43,1.47,1.415,1.42,438295,0.0,1.0
2016-03-15,1.4,1.43,1.37,1.42,333552,1.4,1.43,1.37,1.42,333552,0.0,1.0
2016-03-16,1.4,1.43,1.34,1.38,378334,1.4,1.43,1.34,1.38,378334,0.0,1.0
2016-03-17,1.42,1.45,1.39,1.39,325984,1.42,1.45,1.39,1.39,325984,0.0,1.0
2016-03-18,1.43,1.44,1.39,1.41,302726,1.43,1.44,1.39,1.41,302726,0.0,1.0
2016-03-21,1.39,1.43,1.39,1.43,220499,1.39,1.43,1.39,1.43,220499,0.0,1.0
2016-03-22,1.4,1.45,1.39,1.42,437251,1.4,1.45,1.39,1.42,437251,0.0,1.0
2016-03-23,1.34,1.4289,1.33,1.41,557406,1.34,1.4289,1.33,1.41,557406,0.0,1.0
2016-03-24,1.38,1.39,1.31,1.32,224058,1.38,1.39,1.31,1.32,224058,0.0,1.0
2016-03-28,1.38,1.39,1.34,1.37,225963,1.38,1.39,1.34,1.37,225963,0.0,1.0
2016-03-29,1.38,1.4,1.35,1.35,345989,1.38,1.4,1.35,1.35,345989,0.0,1.0
2016-03-30,1.41,1.41,1.36,1.37,637936,1.41,1.41,1.36,1.37,637936,0.0,1.0
2016-03-31,1.4,1.41,1.37,1.4,293824,1.4,1.41,1.37,1.4,293824,0.0,1.0
2016-04-01,1.39,1.41,1.37,1.39,100973,1.39,1.41,1.37,1.39,100973,0.0,1.0
2016-04-04,1.38,1.4,1.37,1.39,306750,1.38,1.4,1.37,1.39,306750,0.0,1.0
2016-04-05,1.36,1.38,1.35,1.38,160314,1.36,1.38,1.35,1.38,160314,0.0,1.0
2016-04-06,1.35,1.37,1.34,1.35,269493,1.35,1.37,1.34,1.35,269493,0.0,1.0
2016-04-07,1.34,1.37,1.32,1.34,340008,1.34,1.37,1.32,1.34,340008,0.0,1.0
2016-04-08,1.33,1.3501,1.33,1.35,152479,1.33,1.3501,1.33,1.35,152479,0.0,1.0
2016-04-11,1.34,1.36,1.32,1.34,334410,1.34,1.36,1.32,1.34,334410,0.0,1.0
2016-04-12,1.37,1.375,1.33,1.34,257886,1.37,1.375,1.33,1.34,257886,0.0,1.0
2016-04-13,1.4,1.44,1.35,1.36,890620,1.4,1.44,1.35,1.36,890620,0.0,1.0
2016-04-14,1.4,1.42,1.39,1.42,284318,1.4,1.42,1.39,1.42,284318,0.0,1.0
2016-04-15,1.37,1.41,1.35,1.38,338160,1.37,1.41,1.35,1.38,338160,0.0,1.0
2016-04-18,1.39,1.4,1.35,1.35,168214,1.39,1.4,1.35,1.35,168214,0.0,1.0
2016-04-19,1.37,1.4,1.37,1.4,392367,1.37,1.4,1.37,1.4,392367,0.0,1.0
2016-04-20,1.37,1.42,1.35,1.38,492666,1.37,1.42,1.35,1.38,492666,0.0,1.0
2016-04-21,1.41,1.41,1.37,1.38,425483,1.41,1.41,1.37,1.38,425483,0.0,1.0
2016-04-22,1.42,1.44,1.38,1.43,506107,1.42,1.44,1.38,1.43,506107,0.0,1.0
2016-04-25,1.39,1.4301,1.38,1.43,402963,1.39,1.4301,1.38,1.43,402963,0.0,1.0
2016-04-26,1.42,1.44,1.41,1.44,575078,1.42,1.44,1.41,1.44,575078,0.0,1.0
2016-04-27,1.46,1.47,1.43,1.44,823614,1.46,1.47,1.43,1.44,823614,0.0,1.0
2016-04-28,1.58,1.59,1.46,1.48,1645998,1.58,1.59,1.46,1.48,1645998,0.0,1.0
2016-04-29,1.6,1.635,1.59,1.61,1099580,1.6,1.635,1.59,1.61,1099580,0.0,1.0
2016-05-02,1.52,1.61,1.44,1.6,774014,1.52,1.61,1.44,1.6,774014,0.0,1.0
2016-05-03,1.42,1.48,1.41,1.48,471076,1.42,1.48,1.41,1.48,471076,0.0,1.0
2016-05-04,1.43,1.47,1.4,1.44,378626,1.43,1.47,1.4,1.44,378626,0.0,1.0
2016-05-05,1.4,1.45,1.39,1.44,388368,1.4,1.45,1.39,1.44,388368,0.0,1.0
2016-05-06,1.4,1.44,1.39,1.4,217329,1.4,1.44,1.39,1.4,217329,0.0,1.0
2016-05-09,1.42,1.46,1.3913,1.41,567131,1.42,1.46,1.3913,1.41,567131,0.0,1.0
2016-05-10,1.39,1.43,1.38,1.43,448558,1.39,1.43,1.38,1.43,448558,0.0,1.0
2016-05-11,1.39,1.39,1.36,1.38,325169,1.39,1.39,1.36,1.38,325169,0.0,1.0
2016-05-12,1.37,1.42,1.33,1.42,527750,1.37,1.42,1.33,1.42,527750,0.0,1.0
2016-05-13,1.34,1.39,1.34,1.35,350346,1.34,1.39,1.34,1.35,350346,0.0,1.0
2016-05-16,1.375,1.38,1.34,1.35,227665,1.375,1.38,1.34,1.35,227665,0.0,1.0
2016-05-17,1.36,1.4,1.36,1.39,168616,1.36,1.4,1.36,1.39,168616,0.0,1.0
2016-05-18,1.36,1.4,1.3576,1.4,133143,1.36,1.4,1.3576,1.4,133143,0.0,1.0
2016-05-19,1.36,1.36,1.31,1.35,253460,1.36,1.36,1.31,1.35,253460,0.0,1.0
2016-05-20,1.35,1.37,1.34,1.37,150287,1.35,1.37,1.34,1.37,150287,0.0,1.0
2016-05-23,1.4,1.41,1.34,1.34,208827,1.4,1.41,1.34,1.34,208827,0.0,1.0
2016-05-24,1.36,1.41,1.34,1.41,309554,1.36,1.41,1.34,1.41,309554,0.0,1.0
2016-05-25,1.35,1.38,1.34,1.35,379323,1.35,1.38,1.34,1.35,379323,0.0,1.0
2016-05-26,1.36,1.38,1.34,1.38,326941,1.36,1.38,1.34,1.38,326941,0.0,1.0
2016-05-27,1.36,1.36,1.34,1.35,125637,1.36,1.36,1.34,1.35,125637,0.0,1.0
2016-05-31,1.38,1.39,1.36,1.37,207386,1.38,1.39,1.36,1.37,207386,0.0,1.0
2016-06-01,1.44,1.49,1.35,1.4,1494646,1.44,1.49,1.35,1.4,1494646,0.0,1.0
2016-06-02,1.39,1.49,1.37,1.48,871800,1.39,1.49,1.37,1.48,871800,0.0,1.0
2016-06-03,1.41,1.44,1.38,1.39,337096,1.41,1.44,1.38,1.39,337096,0.0,1.0
2016-06-06,1.44,1.47,1.42,1.44,613746,1.44,1.47,1.42,1.44,613746,0.0,1.0
2016-06-07,1.44,1.45,1.42,1.44,309860,1.44,1.45,1.42,1.44,309860,0.0,1.0
2016-06-08,1.44,1.467,1.44,1.45,379278,1.44,1.467,1.44,1.45,379278,0.0,1.0
2016-06-09,1.42,1.44,1.41,1.42,220783,1.42,1.44,1.41,1.42,220783,0.0,1.0
2016-06-10,1.4,1.42,1.39,1.4,280788,1.4,1.42,1.39,1.4,280788,0.0,1.0
2016-06-13,1.42,1.42,1.36,1.41,426545,1.42,1.42,1.36,1.41,426545,0.0,1.0
2016-06-14,1.39,1.41,1.39,1.4,153578,1.39,1.41,1.39,1.4,153578,0.0,1.0
2016-06-15,1.38,1.4,1.37,1.39,171342,1.38,1.4,1.37,1.39,171342,0.0,1.0
2016-06-16,1.37,1.385,1.35,1.37,261160,1.37,1.385,1.35,1.37,261160,0.0,1.0
2016-06-17,1.39,1.39,1.37,1.37,191492,1.39,1.39,1.37,1.37,191492,0.0,1.0
2016-06-20,1.38,1.41,1.37,1.41,271995,1.38,1.41,1.37,1.41,271995,0.0,1.0
2016-06-21,1.37,1.41,1.37,1.37,272301,1.37,1.41,1.37,1.37,272301,0.0,1.0
2016-06-22,1.35,1.39,1.35,1.39,414102,1.35,1.39,1.35,1.39,414102,0.0,1.0
2016-06-23,1.36,1.4,1.35,1.36,142607,1.36,1.4,1.35,1.36,142607,0.0,1.0
2016-06-24,1.27,1.353,1.26,1.33,708410,1.27,1.353,1.26,1.33,708410,0.0,1.0
2016-06-27,1.25,1.31,1.25,1.28,548985,1.25,1.31,1.25,1.28,548985,0.0,1.0
2016-06-28,1.26,1.32,1.23,1.25,492615,1.26,1.32,1.23,1.25,492615,0.0,1.0
2016-06-29,1.33,1.335,1.27,1.27,1287976,1.33,1.335,1.27,1.27,1287976,0.0,1.0
2016-06-30,1.25,1.33,1.24,1.31,2145116,1.25,1.33,1.24,1.31,2145116,0.0,1.0
2016-07-01,1.3,1.305,1.26,1.29,302555,1.3,1.305,1.26,1.29,302555,0.0,1.0
2016-07-05,1.25,1.29,1.24,1.27,451489,1.25,1.29,1.24,1.27,451489,0.0,1.0
2016-07-06,1.24,1.25,1.23,1.24,262224,1.24,1.25,1.23,1.24,262224,0.0,1.0
2016-07-07,1.26,1.27,1.23,1.25,872304,1.26,1.27,1.23,1.25,872304,0.0,1.0
2016-07-08,1.29,1.3174,1.27,1.28,1010969,1.29,1.3174,1.27,1.28,1010969,0.0,1.0
2016-07-11,1.45,1.45,1.3,1.325,3104867,1.45,1.45,1.3,1.325,3104867,0.0,1.0
2016-07-12,1.39,1.5,1.39,1.48,988103,1.39,1.5,1.39,1.48,988103,0.0,1.0
2016-07-13,1.35,1.41,1.33,1.39,610739,1.35,1.41,1.33,1.39,610739,0.0,1.0
2016-07-14,1.38,1.4,1.33,1.4,510136,1.38,1.4,1.33,1.4,510136,0.0,1.0
2016-07-15,1.39,1.4,1.35,1.37,168910,1.39,1.4,1.35,1.37,168910,0.0,1.0
2016-07-18,2.01,2.01,1.49,1.56,18668454,2.01,2.01,1.49,1.56,18668454,0.0,1.0
2016-07-19,1.57,1.87,1.56,1.85,8995274,1.57,1.87,1.56,1.85,8995274,0.0,1.0
2016-07-20,1.71,1.75,1.61,1.61,3445365,1.71,1.75,1.61,1.61,3445365,0.0,1.0
2016-07-21,1.71,1.81,1.68,1.79,2054385,1.71,1.81,1.68,1.79,2054385,0.0,1.0
2016-07-22,1.81,1.87,1.6701,1.7,2231982,1.81,1.87,1.6701,1.7,2231982,0.0,1.0
2016-07-25,1.83,1.92,1.77,1.85,2586264,1.83,1.92,1.77,1.85,2586264,0.0,1.0
2016-07-26,1.83,1.839,1.76,1.81,1107603,1.83,1.839,1.76,1.81,1107603,0.0,1.0
2016-07-27,2.04,2.12,1.86,1.9,5354259,2.04,2.12,1.86,1.9,5354259,0.0,1.0
2016-07-28,2.01,2.15,1.92,2.1,3107695,2.01,2.15,1.92,2.1,3107695,0.0,1.0
2016-07-29,1.93,2.07,1.93,2.06,1113675,1.93,2.07,1.93,2.06,1113675,0.0,1.0
2016-08-01,2.03,2.04,1.95,1.95,685775,2.03,2.04,1.95,1.95,685775,0.0,1.0
2016-08-02,1.96,2.07,1.91,2.07,1089153,1.96,2.07,1.91,2.07,1089153,0.0,1.0
2016-08-03,2.0,2.027,1.9,1.91,707782,2.0,2.027,1.9,1.91,707782,0.0,1.0
2016-08-04,2.0,2.04,1.98,2.0,322721,2.0,2.04,1.98,2.0,322721,0.0,1.0
2016-08-05,1.99,2.03,1.94,2.01,626210,1.99,2.03,1.94,2.01,626210,0.0,1.0
2016-08-08,1.97,2.03,1.94,1.98,631852,1.97,2.03,1.94,1.98,631852,0.0,1.0
2016-08-09,1.89,1.97,1.84,1.96,1446113,1.89,1.97,1.84,1.96,1446113,0.0,1.0
2016-08-10,1.77,1.88,1.77,1.87,902987,1.77,1.88,1.77,1.87,902987,0.0,1.0
2016-08-11,1.82,1.86,1.75,1.76,768157,1.82,1.86,1.75,1.76,768157,0.0,1.0
2016-08-12,1.81,1.86,1.79,1.82,537848,1.81,1.86,1.79,1.82,537848,0.0,1.0
2016-08-15,1.92,1.96,1.8,1.8,1039192,1.92,1.96,1.8,1.8,1039192,0.0,1.0
2016-08-16,1.96,1.98,1.8901,1.91,1165296,1.96,1.98,1.8901,1.91,1165296,0.0,1.0
2016-08-17,1.97,2.01,1.9075,1.94,1286139,1.97,2.01,1.9075,1.94,1286139,0.0,1.0
2016-08-18,2.16,2.38,2.06,2.12,11818241,2.16,2.38,2.06,2.12,11818241,0.0,1.0
2016-08-19,2.11,2.3,2.1,2.16,3796756,2.11,2.3,2.1,2.16,3796756,0.0,1.0
2016-08-22,2.03,2.18,1.98,2.15,2510744,2.03,2.18,1.98,2.15,2510744,0.0,1.0
2016-08-23,2.08,2.14,2.02,2.11,906686,2.08,2.14,2.02,2.11,906686,0.0,1.0
2016-08-24,1.99,2.1,1.98,2.09,1624014,1.99,2.1,1.98,2.09,1624014,0.0,1.0
2016-08-25,2.05,2.13,2.02,2.09,1176103,2.05,2.13,2.02,2.09,1176103,0.0,1.0
2016-08-26,2.12,2.1701,2.04,2.04,1203249,2.12,2.1701,2.04,2.04,1203249,0.0,1.0
2016-08-29,2.12,2.19,2.065,2.11,1293426,2.12,2.19,2.065,2.11,1293426,0.0,1.0
2016-08-30,2.07,2.1462,2.041,2.12,754831,2.07,2.1462,2.041,2.12,754831,0.0,1.0
2016-08-31,2.08,2.14,2.05,2.06,731546,2.08,2.14,2.05,2.06,731546,0.0,1.0
2016-09-01,2.1,2.16,2.055,2.16,674827,2.1,2.16,2.055,2.16,674827,0.0,1.0
2016-09-02,2.14,2.15,2.1,2.1,562135,2.14,2.15,2.1,2.1,562135,0.0,1.0
2016-09-06,2.13,2.19,2.08,2.15,1494792,2.13,2.19,2.08,2.15,1494792,0.0,1.0
2016-09-07,2.09,2.15,2.05,2.05,628276,2.09,2.15,2.05,2.05,628276,0.0,1.0
2016-09-08,2.1,2.2,2.085,2.2,475247,2.1,2.2,2.085,2.2,475247,0.0,1.0
2016-09-09,2.01,2.26,2.0,2.26,1113581,2.01,2.26,2.0,2.26,1113581,0.0,1.0
2016-09-12,2.02,2.04,2.0,2.0,501328,2.02,2.04,2.0,2.0,501328,0.0,1.0
2016-09-13,1.915,2.02,1.85,2.0,1209845,1.915,2.02,1.85,2.0,1209845,0.0,1.0
2016-09-14,1.92,2.01,1.9,2.01,447861,1.92,2.01,1.9,2.01,447861,0.0,1.0
2016-09-15,1.96,2.04,1.93,2.04,239948,1.96,2.04,1.93,2.04,239948,0.0,1.0
2016-09-16,2.0,2.0,1.94,1.98,445760,2.0,2.0,1.94,1.98,445760,0.0,1.0
2016-09-19,2.02,2.05,1.99,2.0,350833,2.02,2.05,1.99,2.0,350833,0.0,1.0
2016-09-20,1.99,2.04,1.98,2.04,540872,1.99,2.04,1.98,2.04,540872,0.0,1.0
2016-09-21,2.07,2.07,2.01,2.02,494562,2.07,2.07,2.01,2.02,494562,0.0,1.0
2016-09-22,2.02,2.1,2.01,2.1,651690,2.02,2.1,2.01,2.1,651690,0.0,1.0
2016-09-23,2.0,2.03,1.95,2.03,688485,2.0,2.03,1.95,2.03,688485,0.0,1.0
2016-09-26,2.06,2.08,2.0,2.04,1050394,2.06,2.08,2.0,2.04,1050394,0.0,1.0
2016-09-27,2.18,2.24,2.08,2.09,2530972,2.18,2.24,2.08,2.09,2530972,0.0,1.0
2016-09-28,2.18,2.26,2.12,2.19,2030657,2.18,2.26,2.12,2.19,2030657,0.0,1.0
2016-09-29,2.11,2.23,2.11,2.21,4666334,2.11,2.23,2.11,2.21,4666334,0.0,1.0
2016-09-30,2.21,2.25,2.14,2.18,1059658,2.21,2.25,2.14,2.18,1059658,0.0,1.0
2016-10-03,2.49,2.5301,2.2,2.21,4146782,2.49,2.5301,2.2,2.21,4146782,0.0,1.0
2016-10-04,2.38,2.52,2.33,2.52,3001172,2.38,2.52,2.33,2.52,3001172,0.0,1.0
2016-10-05,2.41,2.485,2.35,2.41,1097006,2.41,2.485,2.35,2.41,1097006,0.0,1.0
2016-10-06,2.44,2.45,2.34,2.44,1057705,2.44,2.45,2.34,2.44,1057705,0.0,1.0
2016-10-07,2.38,2.46,2.36,2.46,780285,2.38,2.46,2.36,2.46,780285,0.0,1.0
2016-10-10,2.4,2.46,2.36,2.46,724972,2.4,2.46,2.36,2.46,724972,0.0,1.0
2016-10-11,2.29,2.41,2.28,2.41,841067,2.29,2.41,2.28,2.41,841067,0.0,1.0
2016-10-12,2.22,2.31,2.2,2.28,1348052,2.22,2.31,2.2,2.28,1348052,0.0,1.0
2016-10-13,2.2,2.2,2.1,2.2,1103333,2.2,2.2,2.1,2.2,1103333,0.0,1.0
2016-10-14,2.32,2.41,2.2,2.2,1768055,2.32,2.41,2.2,2.2,1768055,0.0,1.0
2016-10-17,2.25,2.4,2.22,2.39,963962,2.25,2.4,2.22,2.39,963962,0.0,1.0
2016-10-18,2.2,2.34,2.16,2.34,1318932,2.2,2.34,2.16,2.34,1318932,0.0,1.0
2016-10-19,2.21,2.26,2.19,2.22,526610,2.21,2.26,2.19,2.22,526610,0.0,1.0
2016-10-20,2.18,2.24,2.17,2.21,578382,2.18,2.24,2.17,2.21,578382,0.0,1.0
2016-10-21,2.16,2.2,2.15,2.18,481327,2.16,2.2,2.15,2.18,481327,0.0,1.0
2016-10-24,2.16,2.228,2.13,2.13,714899,2.16,2.228,2.13,2.13,714899,0.0,1.0
2016-10-25,2.17,2.22,2.16,2.2,793624,2.17,2.22,2.16,2.2,793624,0.0,1.0
2016-10-26,2.21,2.28,2.165,2.22,1456889,2.21,2.28,2.165,2.22,1456889,0.0,1.0
2016-10-27,2.09,2.23,2.05,2.23,1252828,2.09,2.23,2.05,2.23,1252828,0.0,1.0
2016-10-28,2.05,2.0901,2.021,2.07,770245,2.05,2.0901,2.021,2.07,770245,0.0,1.0
2016-10-31,1.97,2.07,1.93,2.07,1126320,1.97,2.07,1.93,2.07,1126320,0.0,1.0
2016-11-01,2.0,2.13,1.97,2.13,519705,2.0,2.13,1.97,2.13,519705,0.0,1.0
2016-11-02,2.0,2.02,1.97,1.97,643331,2.0,2.02,1.97,1.97,643331,0.0,1.0
2016-11-03,1.92,2.02,1.92,2.0,546986,1.92,2.02,1.92,2.0,546986,0.0,1.0
2016-11-04,1.92,1.98,1.89,1.98,494537,1.92,1.98,1.89,1.98,494537,0.0,1.0
2016-11-07,1.93,2.0,1.93,2.0,685987,1.93,2.0,1.93,2.0,685987,0.0,1.0
2016-11-08,1.98,1.98,1.91,1.93,374947,1.98,1.98,1.91,1.93,374947,0.0,1.0
2016-11-09,2.08,2.08,1.87,1.92,1473144,2.08,2.08,1.87,1.92,1473144,0.0,1.0
2016-11-10,1.92,2.1,1.91,2.1,1226375,1.92,2.1,1.91,2.1,1226375,0.0,1.0
2016-11-11,1.99,2.01,1.88,1.93,1040327,1.99,2.01,1.88,1.93,1040327,0.0,1.0
2016-11-14,2.0,2.0,1.95,2.0,387467,2.0,2.0,1.95,2.0,387467,0.0,1.0
2016-11-15,1.95,2.01,1.935,2.0,496438,1.95,2.01,1.935,2.0,496438,0.0,1.0
2016-11-16,1.93,1.97,1.92,1.94,307349,1.93,1.97,1.92,1.94,307349,0.0,1.0
2016-11-17,1.97,1.99,1.9,1.92,407337,1.97,1.99,1.9,1.92,407337,0.0,1.0
2016-11-18,1.94,2.0,1.91,1.99,490710,1.94,2.0,1.91,1.99,490710,0.0,1.0
2016-11-21,1.94,2.0,1.935,1.95,268174,1.94,2.0,1.935,1.95,268174,0.0,1.0
2016-11-22,1.96,2.16,1.93,2.16,346385,1.96,2.16,1.93,2.16,346385,0.0,1.0
2016-11-23,1.94,1.96,1.91,1.95,366546,1.94,1.96,1.91,1.95,366546,0.0,1.0
2016-11-25,1.95,1.955,1.94,1.95,27777,1.95,1.955,1.94,1.95,27777,0.0,1.0
2016-11-28,1.95,1.96,1.93,1.95,47458,1.95,1.96,1.93,1.95,47458,0.0,1.0
2016-11-29,1.91,1.95,1.9,1.94,597299,1.91,1.95,1.9,1.94,597299,0.0,1.0
2016-11-30,1.9,1.99,1.87,1.95,600336,1.9,1.99,1.87,1.95,600336,0.0,1.0
2016-12-01,1.86,1.93,1.85,1.91,545800,1.86,1.93,1.85,1.91,545800,0.0,1.0
2016-12-02,1.88,1.88,1.83,1.85,377499,1.88,1.88,1.83,1.85,377499,0.0,1.0
2016-12-05,1.86,1.91,1.85,1.88,390989,1.86,1.91,1.85,1.88,390989,0.0,1.0
2016-12-06,1.88,1.88,1.83,1.86,286555,1.88,1.88,1.83,1.86,286555,0.0,1.0
2016-12-07,1.87,1.89,1.845,1.87,400016,1.87,1.89,1.845,1.87,400016,0.0,1.0
2016-12-08,1.82,1.89,1.81,1.88,643267,1.82,1.89,1.81,1.88,643267,0.0,1.0
2016-12-09,1.82,1.885,1.81,1.81,310650,1.82,1.885,1.81,1.81,310650,0.0,1.0
2016-12-12,1.76,1.8386,1.76,1.82,541462,1.76,1.8386,1.76,1.82,541462,0.0,1.0
2016-12-13,1.78,1.79,1.7,1.79,586403,1.78,1.79,1.7,1.79,586403,0.0,1.0
2016-12-14,1.74,1.81,1.705,1.81,469103,1.74,1.81,1.705,1.81,469103,0.0,1.0
2016-12-15,1.71,1.74,1.68,1.73,586532,1.71,1.74,1.68,1.73,586532,0.0,1.0
2016-12-16,1.67,1.72,1.66,1.72,508981,1.67,1.72,1.66,1.72,508981,0.0,1.0
2016-12-19,1.82,1.84,1.61,1.62,1885314,1.82,1.84,1.61,1.62,1885314,0.0,1.0
2016-12-20,1.81,1.86,1.74,1.83,828075,1.81,1.86,1.74,1.83,828075,0.0,1.0
2016-12-21,1.74,1.785,1.72,1.78,452471,1.74,1.785,1.72,1.78,452471,0.0,1.0
2016-12-22,1.72,1.76,1.71,1.74,336792,1.72,1.76,1.71,1.74,336792,0.0,1.0
2016-12-23,1.76,1.76,1.7,1.73,365896,1.76,1.76,1.7,1.73,365896,0.0,1.0
2016-12-27,1.75,1.7801,1.74,1.77,213548,1.75,1.7801,1.74,1.77,213548,0.0,1.0
2016-12-28,1.72,1.76,1.7,1.74,365940,1.72,1.76,1.7,1.74,365940,0.0,1.0
2016-12-29,1.72,1.75,1.7,1.71,467772,1.72,1.75,1.7,1.71,467772,0.0,1.0
2016-12-30,1.65,1.75,1.65,1.75,1124407,1.65,1.75,1.65,1.75,1124407,0.0,1.0
2017-01-03,1.7,1.76,1.7,1.76,430675,1.7,1.76,1.7,1.76,430675,0.0,1.0
2017-01-04,1.75,1.76,1.7,1.74,425393,1.75,1.76,1.7,1.74,425393,0.0,1.0
2017-01-05,1.75,1.7601,1.73,1.76,408667,1.75,1.7601,1.73,1.76,408667,0.0,1.0
2017-01-06,1.75,1.76,1.73,1.74,157759,1.75,1.76,1.73,1.74,157759,0.0,1.0
2017-01-09,1.74,1.79,1.7101,1.74,481576,1.74,1.79,1.7101,1.74,481576,0.0,1.0
2017-01-10,1.74,1.77,1.72,1.74,363408,1.74,1.77,1.72,1.74,363408,0.0,1.0
2017-01-11,1.86,1.87,1.72,1.75,1432569,1.86,1.87,1.72,1.75,1432569,0.0,1.0
2017-01-12,1.85,1.9,1.81,1.9,500766,1.85,1.9,1.81,1.9,500766,0.0,1.0
2017-01-13,1.87,1.87,1.84,1.87,256078,1.87,1.87,1.84,1.87,256078,0.0,1.0
2017-01-17,1.91,1.92,1.85,1.87,626518,1.91,1.92,1.85,1.87,626518,0.0,1.0
2017-01-18,2.06,2.07,1.94,1.96,3092344,2.06,2.07,1.94,1.96,3092344,0.0,1.0
2017-01-19,2.0,2.15,1.96,2.1,2478332,2.0,2.15,1.96,2.1,2478332,0.0,1.0
2017-01-20,2.02,2.09,2.0,2.01,960206,2.02,2.09,2.0,2.01,960206,0.0,1.0
2017-01-23,1.96,2.04,1.92,1.97,1148187,1.96,2.04,1.92,1.97,1148187,0.0,1.0
2017-01-24,1.99,2.03,1.9459,1.95,700853,1.99,2.03,1.9459,1.95,700853,0.0,1.0
2017-01-25,2.0,2.08,1.95,2.08,799666,2.0,2.08,1.95,2.08,799666,0.0,1.0
2017-01-26,1.97,2.01,1.95,2.0,604958,1.97,2.01,1.95,2.0,604958,0.0,1.0
2017-01-27,1.92,1.99,1.92,1.99,474768,1.92,1.99,1.92,1.99,474768,0.0,1.0
2017-01-30,1.91,1.93,1.86,1.93,574731,1.91,1.93,1.86,1.93,574731,0.0,1.0
2017-01-31,1.86,1.92,1.84,1.92,504932,1.86,1.92,1.84,1.92,504932,0.0,1.0
2017-02-01,1.92,2.01,1.89,1.9,844020,1.92,2.01,1.89,1.9,844020,0.0,1.0
2017-02-02,1.92,1.97,1.9,1.93,401940,1.92,1.97,1.9,1.93,401940,0.0,1.0
2017-02-03,1.97,1.97,1.91,1.92,520118,1.97,1.97,1.91,1.92,520118,0.0,1.0
2017-02-06,1.99,1.99,1.94,1.98,363094,1.99,1.99,1.94,1.98,363094,0.0,1.0
2017-02-07,1.98,2.04,1.96,1.99,995521,1.98,2.04,1.96,1.99,995521,0.0,1.0
2017-02-08,1.94,1.98,1.92,1.94,530281,1.94,1.98,1.92,1.94,530281,0.0,1.0
2017-02-09,1.89,1.98,1.87,1.93,831311,1.89,1.98,1.87,1.93,831311,0.0,1.0
2017-02-10,1.97,2.0,1.89,1.9,1110800,1.97,2.0,1.89,1.9,1110800,0.0,1.0
2017-02-13,1.99,2.01,1.93,1.99,789776,1.99,2.01,1.93,1.99,789776,0.0,1.0
2017-02-14,2.0,2.04,1.96,2.0,1032757,2.0,2.04,1.96,2.0,1032757,0.0,1.0
2017-02-15,1.97,2.01,1.95,2.0,517156,1.97,2.01,1.95,2.0,517156,0.0,1.0
2017-02-16,2.05,2.07,1.98,2.05,1653417,2.05,2.07,1.98,2.05,1653417,0.0,1.0
2017-02-17,2.04,2.06,2.0,2.03,655752,2.04,2.06,2.0,2.03,655752,0.0,1.0
2017-02-21,2.07,2.1,2.04,2.05,970313,2.07,2.1,2.04,2.05,970313,0.0,1.0
2017-02-22,2.04,2.13,1.99,2.09,1359661,2.04,2.13,1.99,2.09,1359661,0.0,1.0
2017-02-23,1.98,2.07,1.98,2.04,480640,1.98,2.07,1.98,2.04,480640,0.0,1.0
2017-02-24,1.97,2.0,1.92,1.97,537461,1.97,2.0,1.92,1.97,537461,0.0,1.0
2017-02-27,1.97,2.01,1.94,1.99,330993,1.97,2.01,1.94,1.99,330993,0.0,1.0
2017-02-28,1.91,1.96,1.9,1.95,399766,1.91,1.96,1.9,1.95,399766,0.0,1.0
2017-03-01,2.0,2.0,1.92,1.92,785304,2.0,2.0,1.92,1.92,785304,0.0,1.0
2017-03-02,2.0,2.17,1.98,2.09,3420449,2.0,2.17,1.98,2.09,3420449,0.0,1.0
2017-03-03,2.07,2.08,1.97,1.98,875554,2.07,2.08,1.97,1.98,875554,0.0,1.0
2017-03-06,2.11,2.15,2.04,2.04,1126302,2.11,2.15,2.04,2.04,1126302,0.0,1.0
2017-03-07,2.06,2.13,2.05,2.11,642095,2.06,2.13,2.05,2.11,642095,0.0,1.0
2017-03-08,2.04,2.1,2.03,2.04,379468,2.04,2.1,2.03,2.04,379468,0.0,1.0
2017-03-09,2.0,2.04,1.98,2.03,719696,2.0,2.04,1.98,2.03,719696,0.0,1.0
2017-03-10,2.05,2.05,1.99,2.0,437176,2.05,2.05,1.99,2.0,437176,0.0,1.0
2017-03-13,2.13,2.15,2.03,2.07,985065,2.13,2.15,2.03,2.07,985065,0.0,1.0
2017-03-14,2.08,2.14,2.07,2.13,534206,2.08,2.14,2.07,2.13,534206,0.0,1.0
2017-03-15,2.16,2.2,2.07,2.07,1246083,2.16,2.2,2.07,2.07,1246083,0.0,1.0
2017-03-16,2.19,2.22,2.16,2.18,1101106,2.19,2.22,2.16,2.18,1101106,0.0,1.0
2017-03-17,2.2,2.21,2.15,2.15,767430,2.2,2.21,2.15,2.15,767430,0.0,1.0
2017-03-20,2.25,2.32,2.2,2.21,1697530,2.25,2.32,2.2,2.21,1697530,0.0,1.0
2017-03-21,2.16,2.32,2.16,2.28,1378661,2.16,2.32,2.16,2.28,1378661,0.0,1.0
2017-03-22,2.2,2.24,2.13,2.17,780680,2.2,2.24,2.13,2.17,780680,0.0,1.0
2017-03-23,2.26,2.3,2.19,2.21,787986,2.26,2.3,2.19,2.21,787986,0.0,1.0
2017-03-24,2.24,2.3,2.22,2.28,580284,2.24,2.3,2.22,2.28,580284,0.0,1.0
2017-03-27,2.22,2.25,2.15,2.25,8601,2.22,2.25,2.15,2.25,8601,0.0,1.0
2017-03-28,2.19,2.25,2.18,2.25,6657,2.19,2.25,2.18,2.25,6657,0.0,1.0
2017-03-29,2.23,2.24,2.17,2.18,453766,2.23,2.24,2.17,2.18,453766,0.0,1.0
2017-03-30,2.18,2.23,2.15,2.21,1777685,2.18,2.23,2.15,2.21,1777685,0.0,1.0
2017-03-31,2.22,2.23,2.17,2.17,419259,2.22,2.23,2.17,2.17,419259,0.0,1.0
2017-04-03,2.22,2.23,2.17,2.2,598384,2.22,2.23,2.17,2.2,598384,0.0,1.0
2017-04-04,2.35,2.36,2.19,2.22,1692830,2.35,2.36,2.19,2.22,1692830,0.0,1.0
2017-04-05,2.38,2.61,2.35,2.46,6111441,2.38,2.61,2.35,2.46,6111441,0.0,1.0
2017-04-06,2.6,2.63,2.42,2.45,4517648,2.6,2.63,2.42,2.45,4517648,0.0,1.0
2017-04-07,2.57,2.69,2.5,2.63,3151722,2.57,2.69,2.5,2.63,3151722,0.0,1.0
2017-04-10,2.76,2.79,2.56,2.63,3245974,2.76,2.79,2.56,2.63,3245974,0.0,1.0
2017-04-11,2.88,2.88,2.7,2.79,3650743,2.88,2.88,2.7,2.79,3650743,0.0,1.0
2017-04-12,2.79,2.91,2.76,2.9,26457,2.79,2.91,2.76,2.9,26457,0.0,1.0
2017-04-13,2.92,3.0,2.71,2.73,33553,2.92,3.0,2.71,2.73,33553,0.0,1.0
2017-04-17,2.94,3.05,2.92,2.93,2164940,2.94,3.05,2.92,2.93,2164940,0.0,1.0
2017-04-18,2.89,2.95,2.73,2.91,3232652,2.89,2.95,2.73,2.91,3232652,0.0,1.0
2017-04-19,2.79,2.87,2.76,2.87,1679084,2.79,2.87,2.76,2.87,1679084,0.0,1.0
2017-04-20,2.79,2.8,2.71,2.79,1319615,2.79,2.8,2.71,2.79,1319615,0.0,1.0
2017-04-21,2.76,2.81,2.67,2.77,1194701,2.76,2.81,2.67,2.77,1194701,0.0,1.0
2017-04-24,2.86,2.87,2.7,2.8,1411290,2.86,2.87,2.7,2.8,1411290,0.0,1.0
2017-04-25,2.84,2.91,2.82,2.88,1288228,2.84,2.91,2.82,2.88,1288228,0.0,1.0
2017-04-26,3.0,3.0,2.83,2.91,1745308,3.0,3.0,2.83,2.91,1745308,0.0,1.0
2017-04-27,3.14,3.25,2.97,3.0,4054885,3.14,3.25,2.97,3.0,4054885,0.0,1.0
2017-04-28,3.27,3.32,3.17,3.24,3594483,3.27,3.32,3.17,3.24,3594483,0.0,1.0
2017-05-01,3.17,3.48,3.14,3.32,4646771,3.17,3.48,3.14,3.32,4646771,0.0,1.0
2017-05-02,2.93,3.15,2.76,3.0,4938796,2.93,3.15,2.76,3.0,4938796,0.0,1.0
2017-05-03,2.98,2.99,2.85,2.93,1435376,2.98,2.99,2.85,2.93,1435376,0.0,1.0
2017-05-04,2.67,2.96,2.58,2.81,3974432,2.67,2.96,2.58,2.81,3974432,0.0,1.0
2017-05-05,2.82,2.85,2.65,2.65,1718862,2.82,2.85,2.65,2.65,1718862,0.0,1.0
2017-05-08,2.73,2.86,2.7,2.8,1065579,2.73,2.86,2.7,2.8,1065579,0.0,1.0
2017-05-09,2.75,2.79,2.63,2.68,1616296,2.75,2.79,2.63,2.68,1616296,0.0,1.0
2017-05-10,2.79,2.84,2.71,2.74,942990,2.79,2.84,2.71,2.74,942990,0.0,1.0
2017-05-11,2.78,2.84,2.75,2.77,838563,2.78,2.84,2.75,2.77,838563,0.0,1.0
2017-05-12,2.78,2.83,2.74,2.79,669214,2.78,2.83,2.74,2.79,669214,0.0,1.0
2017-05-15,2.79,2.84,2.75,2.83,598782,2.79,2.84,2.75,2.83,598782,0.0,1.0
2017-05-16,2.72,2.82,2.69,2.82,796368,2.72,2.82,2.69,2.82,796368,0.0,1.0
2017-05-17,2.61,2.74,2.58,2.73,1403018,2.61,2.74,2.58,2.73,1403018,0.0,1.0
2017-05-18,2.66,2.68,2.55,2.58,770909,2.66,2.68,2.55,2.58,770909,0.0,1.0
2017-05-19,2.78,2.79,2.64,2.66,1113504,2.78,2.79,2.64,2.66,1113504,0.0,1.0
2017-05-22,2.8,2.85,2.78,2.78,747496,2.8,2.85,2.78,2.78,747496,0.0,1.0
2017-05-23,2.74,2.83,2.7,2.83,937080,2.74,2.83,2.7,2.83,937080,0.0,1.0
2017-05-24,2.73,2.77,2.69,2.74,464707,2.73,2.77,2.69,2.74,464707,0.0,1.0
2017-05-25,2.69,2.74,2.66,2.71,729405,2.69,2.74,2.66,2.71,729405,0.0,1.0
2017-05-26,2.75,2.76,2.67,2.67,430346,2.75,2.76,2.67,2.67,430346,0.0,1.0
2017-05-30,2.73,2.87,2.73,2.82,956209,2.73,2.87,2.73,2.82,956209,0.0,1.0
2017-05-31,2.77,2.79,2.7,2.74,625564,2.77,2.79,2.7,2.74,625564,0.0,1.0
2017-06-01,2.73,2.78,2.7,2.7,847815,2.73,2.78,2.7,2.7,847815,0.0,1.0
2017-06-02,2.68,2.77,2.66,2.72,866013,2.68,2.77,2.66,2.72,866013,0.0,1.0
2017-06-05,2.7,2.74,2.63,2.66,482851,2.7,2.74,2.63,2.66,482851,0.0,1.0
2017-06-06,2.81,2.89,2.77,2.83,2310594,2.81,2.89,2.77,2.83,2310594,0.0,1.0
2017-06-07,2.83,2.85,2.75,2.83,907390,2.83,2.85,2.75,2.83,907390,0.0,1.0
2017-06-08,2.97,3.0,2.82,2.83,1070806,2.97,3.0,2.82,2.83,1070806,0.0,1.0
2017-06-09,2.86,3.01,2.83,2.97,1689881,2.86,3.01,2.83,2.97,1689881,0.0,1.0
2017-06-12,2.87,2.88,2.76,2.85,880203,2.87,2.88,2.76,2.85,880203,0.0,1.0
2017-06-13,3.0,3.04,2.86,2.86,1601599,3.0,3.04,2.86,2.86,1601599,0.0,1.0
2017-06-14,3.01,3.19,2.97,3.05,2667426,3.01,3.19,2.97,3.05,2667426,0.0,1.0
2017-06-15,2.96,3.05,2.93,3.0,866690,2.96,3.05,2.93,3.0,866690,0.0,1.0
2017-06-16,2.98,3.01,2.93,3.01,578267,2.98,3.01,2.93,3.01,578267,0.0,1.0
2017-06-19,2.99,3.03,2.95,3.0,649305,2.99,3.03,2.95,3.0,649305,0.0,1.0
2017-06-20,2.89,3.01,2.88,3.01,741415,2.89,3.01,2.88,3.01,741415,0.0,1.0
2017-06-21,2.78,2.92,2.75,2.9,1368747,2.78,2.92,2.75,2.9,1368747,0.0,1.0
2017-06-22,2.88,2.92,2.79,2.81,860574,2.88,2.92,2.79,2.81,860574,0.0,1.0
2017-06-23,2.95,2.98,2.87,2.9,1730778,2.95,2.98,2.87,2.9,1730778,0.0,1.0
2017-06-26,2.89,2.97,2.86,2.95,672093,2.89,2.97,2.86,2.95,672093,0.0,1.0
2017-06-27,2.87,2.92,2.85,2.88,818107,2.87,2.92,2.85,2.88,818107,0.0,1.0
2017-06-28,2.93,2.98,2.85,2.88,918598,2.93,2.98,2.85,2.88,918598,0.0,1.0
2017-06-29,2.89,2.97,2.86,2.95,981057,2.89,2.97,2.86,2.95,981057,0.0,1.0
2017-06-30,2.9,2.95,2.87,2.87,405755,2.9,2.95,2.87,2.87,405755,0.0,1.0
2017-07-03,2.88,2.92,2.87,2.89,177931,2.88,2.92,2.87,2.89,177931,0.0,1.0
2017-07-05,2.88,2.94,2.83,2.88,784795,2.88,2.94,2.83,2.88,784795,0.0,1.0
2017-07-06,2.8,2.86,2.765,2.86,892513,2.8,2.86,2.765,2.86,892513,0.0,1.0
2017-07-07,2.74,2.83,2.7,2.75,1148952,2.74,2.83,2.7,2.75,1148952,0.0,1.0
2017-07-10,2.75,2.77,2.71,2.71,604474,2.75,2.77,2.71,2.71,604474,0.0,1.0
2017-07-11,2.83,2.83,2.71,2.72,631665,2.83,2.83,2.71,2.72,631665,0.0,1.0
2017-07-12,2.93,2.95,2.85,2.85,1016089,2.93,2.95,2.85,2.85,1016089,0.0,1.0
2017-07-13,2.92,2.95,2.84,2.95,736162,2.92,2.95,2.84,2.95,736162,0.0,1.0
2017-07-14,2.88,2.95,2.87,2.91,696502,2.88,2.95,2.87,2.91,696502,0.0,1.0
2017-07-17,2.86,2.91,2.83,2.9,516993,2.86,2.91,2.83,2.9,516993,0.0,1.0
2017-07-18,2.9,2.92,2.84,2.85,372319,2.9,2.92,2.84,2.85,372319,0.0,1.0
2017-07-19,2.99,3.04,2.89,2.91,1461423,2.99,3.04,2.89,2.91,1461423,0.0,1.0
2017-07-20,3.03,3.07,2.95,3.01,885402,3.03,3.07,2.95,3.01,885402,0.0,1.0
2017-07-21,3.01,3.12,2.97,3.01,992091,3.01,3.12,2.97,3.01,992091,0.0,1.0
2017-07-24,2.93,3.01,2.91,3.01,756695,2.93,3.01,2.91,3.01,756695,0.0,1.0
2017-07-25,2.93,2.98,2.92,2.93,444164,2.93,2.98,2.92,2.93,444164,0.0,1.0
2017-07-26,2.89,2.96,2.87,2.96,808947,2.89,2.96,2.87,2.96,808947,0.0,1.0
2017-07-27,2.87,2.92,2.82,2.9,1065478,2.87,2.92,2.82,2.9,1065478,0.0,1.0
2017-07-28,2.91,2.92,2.85,2.85,324953,2.91,2.92,2.85,2.85,324953,0.0,1.0
2017-07-31,2.93,2.94,2.84,2.92,783319,2.93,2.94,2.84,2.92,783319,0.0,1.0
2017-08-01,2.88,2.93,2.84,2.9,563666,2.88,2.93,2.84,2.9,563666,0.0,1.0
2017-08-02,2.86,2.89,2.82,2.89,741051,2.86,2.89,2.82,2.89,741051,0.0,1.0
2017-08-03,2.98,3.05,2.91,2.98,1968187,2.98,3.05,2.91,2.98,1968187,0.0,1.0
2017-08-04,2.91,3.03,2.87,2.98,1318376,2.91,3.03,2.87,2.98,1318376,0.0,1.0
2017-08-07,2.92,2.95,2.89,2.93,303936,2.92,2.95,2.89,2.93,303936,0.0,1.0
2017-08-08,2.92,2.97,2.88,2.9,1006537,2.92,2.97,2.88,2.9,1006537,0.0,1.0
2017-08-09,2.89,2.94,2.87,2.91,597178,2.89,2.94,2.87,2.91,597178,0.0,1.0
2017-08-10,2.78,2.9,2.77,2.9,1224844,2.78,2.9,2.77,2.9,1224844,0.0,1.0
2017-08-11,2.72,2.76,2.63,2.76,1555886,2.72,2.76,2.63,2.76,1555886,0.0,1.0
2017-08-14,2.8,2.88,2.74,2.75,633370,2.8,2.88,2.74,2.75,633370,0.0,1.0
2017-08-15,2.83,2.86,2.76,2.8,711824,2.83,2.86,2.76,2.8,711824,0.0,1.0
2017-08-16,2.82,2.86,2.78,2.85,501028,2.82,2.86,2.78,2.85,501028,0.0,1.0
2017-08-17,2.8,2.85,2.77,2.79,852411,2.8,2.85,2.77,2.79,852411,0.0,1.0
2017-08-18,2.79,2.84,2.76,2.78,423184,2.79,2.84,2.76,2.78,423184,0.0,1.0
2017-08-21,2.78,2.82,2.78,2.78,397912,2.78,2.82,2.78,2.78,397912,0.0,1.0
2017-08-22,2.79,2.83,2.78,2.78,344706,2.79,2.83,2.78,2.78,344706,0.0,1.0
2017-08-23,2.79,2.8,2.73,2.78,413633,2.79,2.8,2.73,2.78,413633,0.0,1.0
2017-08-24,2.76,2.79,2.74,2.76,415353,2.76,2.79,2.74,2.76,415353,0.0,1.0
2017-08-25,2.76,2.79,2.74,2.75,253110,2.76,2.79,2.74,2.75,253110,0.0,1.0
2017-08-28,2.76,2.78,2.75,2.76,404565,2.76,2.78,2.75,2.76,404565,0.0,1.0
2017-08-29,2.75,2.77,2.713,2.74,448114,2.75,2.77,2.713,2.74,448114,0.0,1.0
2017-08-30,2.88,2.97,2.76,2.76,1506530,2.88,2.97,2.76,2.76,1506530,0.0,1.0
2017-08-31,3.12,3.18,2.9,2.91,3575437,3.12,3.18,2.9,2.91,3575437,0.0,1.0
2017-09-01,3.17,3.2,3.05,3.13,1764942,3.17,3.2,3.05,3.13,1764942,0.0,1.0
2017-09-05,3.09,3.23,3.01,3.18,2008584,3.09,3.23,3.01,3.18,2008584,0.0,1.0
2017-09-06,3.28,3.28,3.1,3.11,1664831,3.28,3.28,3.1,3.11,1664831,0.0,1.0
2017-09-07,3.45,3.46,3.28,3.28,2442577,3.45,3.46,3.28,3.28,2442577,0.0,1.0
2017-09-08,3.33,3.55,3.31,3.48,1841658,3.33,3.55,3.31,3.48,1841658,0.0,1.0
2017-09-11,3.54,3.56,3.38,3.4,1646302,3.54,3.56,3.38,3.4,1646302,0.0,1.0
2017-09-12,3.71,3.73,3.48,3.54,1909065,3.71,3.73,3.48,3.54,1909065,0.0,1.0
2017-09-13,4.72,4.75,3.92,4.0,18419300,4.72,4.75,3.92,4.0,18419300,0.0,1.0
2017-09-14,4.29,5.06,4.26,4.91,16025200,4.29,5.06,4.26,4.91,16025200,0.0,1.0
2017-09-15,4.43,4.56,4.12,4.2,7524300,4.43,4.56,4.12,4.2,7524300,0.0,1.0
2017-09-18,4.63,4.8,4.51,4.63,4939485,4.63,4.8,4.51,4.63,4939485,0.0,1.0
2017-09-19,4.6,4.7,4.45,4.63,5141826,4.6,4.7,4.45,4.63,5141826,0.0,1.0
2017-09-20,4.86,4.9,4.52,4.55,4771307,4.86,4.9,4.52,4.55,4771307,0.0,1.0
2017-09-21,4.7,4.97,4.66,4.9,4696713,4.7,4.97,4.66,4.9,4696713,0.0,1.0
2017-09-22,4.81,4.87,4.64,4.69,2569580,4.81,4.87,4.64,4.69,2569580,0.0,1.0
2017-09-25,5.03,5.27,4.93,4.99,8290067,5.03,5.27,4.93,4.99,8290067,0.0,1.0
2017-09-26,5.0,5.17,4.93,5.17,3382990,5.0,5.17,4.93,5.17,3382990,0.0,1.0
2017-09-27,4.86,5.09,4.8,5.02,3220912,4.86,5.09,4.8,5.02,3220912,0.0,1.0
2017-09-28,4.54,4.87,4.4,4.83,5271119,4.54,4.87,4.4,4.83,5271119,0.0,1.0
2017-09-29,4.68,4.78,4.55,4.56,1977401,4.68,4.78,4.55,4.56,1977401,0.0,1.0
2017-10-02,4.78,4.85,4.68,4.7,1846550,4.78,4.85,4.68,4.7,1846550,0.0,1.0
2017-10-03,4.8,4.84,4.72,4.82,1416351,4.8,4.84,4.72,4.82,1416351,0.0,1.0
2017-10-04,4.74,4.84,4.68,4.84,1381087,4.74,4.84,4.68,4.84,1381087,0.0,1.0
2017-10-05,4.77,4.81,4.71,4.72,1201575,4.77,4.81,4.71,4.72,1201575,0.0,1.0
2017-10-06,5.1,5.14,4.8,4.85,5102687,5.1,5.14,4.8,4.85,5102687,0.0,1.0
2017-10-09,5.06,5.5,5.04,5.31,4890197,5.06,5.5,5.04,5.31,4890197,0.0,1.0
2017-10-10,5.38,5.38,5.12,5.21,3406298,5.38,5.38,5.12,5.21,3406298,0.0,1.0
2017-10-11,5.25,5.5,5.15,5.49,3467064,5.25,5.5,5.15,5.49,3467064,0.0,1.0
2017-10-12,5.14,5.24,5.12,5.2,1271692,5.14,5.24,5.12,5.2,1271692,0.0,1.0
2017-10-13,5.13,5.27,5.13,5.14,1276154,5.13,5.27,5.13,5.14,1276154,0.0,1.0
2017-10-16,5.0,5.27,4.95,5.2,1992528,5.0,5.27,4.95,5.2,1992528,0.0,1.0
2017-10-17,4.97,5.07,4.87,4.97,1237054,4.97,5.07,4.87,4.97,1237054,0.0,1.0
2017-10-18,5.06,5.09,4.95,5.02,1149971,5.06,5.09,4.95,5.02,1149971,0.0,1.0
2017-10-19,4.93,5.03,4.76,5.02,2033493,4.93,5.03,4.76,5.02,2033493,0.0,1.0
2017-10-20,4.99,5.07,4.86,4.95,1243719,4.99,5.07,4.86,4.95,1243719,0.0,1.0
2017-10-23,4.94,5.1,4.89,4.98,1333669,4.94,5.1,4.89,4.98,1333669,0.0,1.0
2017-10-24,5.02,5.04,4.91,4.99,942724,5.02,5.04,4.91,4.99,942724,0.0,1.0
2017-10-25,4.76,5.0,4.71,5.0,2117494,4.76,5.0,4.71,5.0,2117494,0.0,1.0
2017-10-26,4.78,4.86,4.75,4.77,1113709,4.78,4.86,4.75,4.77,1113709,0.0,1.0
2017-10-27,4.89,4.9,4.75,4.8,968567,4.89,4.9,4.75,4.8,968567,0.0,1.0
2017-10-30,4.9,4.97,4.84,4.9,1032586,4.9,4.97,4.84,4.9,1032586,0.0,1.0
2017-10-31,5.0,5.03,4.91,4.95,1278196,5.0,5.03,4.91,4.95,1278196,0.0,1.0
2017-11-01,5.07,5.12,4.94,5.06,2238197,5.07,5.12,4.94,5.06,2238197,0.0,1.0
2017-11-02,5.6,5.64,5.15,5.17,7894684,5.6,5.64,5.15,5.17,7894684,0.0,1.0
2017-11-03,5.64,5.89,5.48,5.68,5238268,5.64,5.89,5.48,5.68,5238268,0.0,1.0
2017-11-06,5.86,5.9,5.66,5.7,3012206,5.86,5.9,5.66,5.7,3012206,0.0,1.0
2017-11-07,5.55,5.94,5.43,5.88,3553180,5.55,5.94,5.43,5.88,3553180,0.0,1.0
2017-11-08,5.25,5.6,5.19,5.58,3730487,5.25,5.6,5.19,5.58,3730487,0.0,1.0
2017-11-09,5.04,5.31,4.99,5.3,2780485,5.04,5.31,4.99,5.3,2780485,0.0,1.0
2017-11-10,5.11,5.23,5.04,5.06,1579355,5.11,5.23,5.04,5.06,1579355,0.0,1.0
2017-11-13,4.86,5.15,4.85,5.14,2126697,4.86,5.15,4.85,5.14,2126697,0.0,1.0
2017-11-14,4.93,5.13,4.91,5.06,2556015,4.93,5.13,4.91,5.06,2556015,0.0,1.0
2017-11-15,4.61,4.78,4.48,4.72,3565850,4.61,4.78,4.48,4.72,3565850,0.0,1.0
2017-11-16,4.69,4.83,4.66,4.69,1687210,4.69,4.83,4.66,4.69,1687210,0.0,1.0
2017-11-17,4.67,4.7,4.56,4.69,1799571,4.67,4.7,4.56,4.69,1799571,0.0,1.0
2017-11-20,4.69,4.79,4.62,4.69,2034651,4.69,4.79,4.62,4.69,2034651,0.0,1.0
2017-11-21,4.76,4.82,4.7,4.72,1270338,4.76,4.82,4.7,4.72,1270338,0.0,1.0
2017-11-22,4.7,4.86,4.65,4.79,1550699,4.7,4.86,4.65,4.79,1550699,0.0,1.0
2017-11-24,5.05,5.16,4.74,4.78,2399608,5.05,5.16,4.74,4.78,2399608,0.0,1.0
2017-11-27,4.89,5.34,4.86,5.34,2848749,4.89,5.34,4.86,5.34,2848749,0.0,1.0
2017-11-28,5.0,5.049,4.89,4.92,2763473,5.0,5.049,4.89,4.92,2763473,0.0,1.0
2017-11-29,4.75,5.05,4.7,5.0,2584446,4.75,5.05,4.7,5.0,2584446,0.0,1.0
2017-11-30,4.77,4.8894,4.71,4.78,2369091,4.77,4.8894,4.71,4.78,2369091,0.0,1.0
2017-12-01,4.81,4.92,4.72,4.79,1617237,4.81,4.92,4.72,4.79,1617237,0.0,1.0
2017-12-04,4.64,4.91,4.64,4.85,1619948,4.64,4.91,4.64,4.85,1619948,0.0,1.0
2017-12-05,4.61,4.75,4.53,4.62,1533874,4.61,4.75,4.53,4.62,1533874,0.0,1.0
2017-12-06,4.69,4.695,4.55,4.57,995122,4.69,4.695,4.55,4.57,995122,0.0,1.0
2017-12-07,4.79,4.87,4.69,4.69,1216548,4.79,4.87,4.69,4.69,1216548,0.0,1.0
2017-12-08,4.77,4.88,4.7275,4.83,1035287,4.77,4.88,4.7275,4.83,1035287,0.0,1.0
2017-12-11,4.72,4.8,4.675,4.78,860214,4.72,4.8,4.675,4.78,860214,0.0,1.0
2017-12-12,4.63,4.81,4.62,4.68,945076,4.63,4.81,4.62,4.68,945076,0.0,1.0
2017-12-13,4.66,4.6954,4.59,4.63,873270,4.66,4.6954,4.59,4.63,873270,0.0,1.0
2017-12-14,4.7,4.8,4.63,4.66,757004,4.7,4.8,4.63,4.66,757004,0.0,1.0
2017-12-15,4.68,4.77,4.67,4.7,784759,4.68,4.77,4.67,4.7,784759,0.0,1.0
2017-12-18,4.76,4.77,4.67,4.74,898777,4.76,4.77,4.67,4.74,898777,0.0,1.0
2017-12-19,4.73,4.84,4.705,4.76,652853,4.73,4.84,4.705,4.76,652853,0.0,1.0
2017-12-20,4.73,4.75,4.65,4.75,749012,4.73,4.75,4.65,4.75,749012,0.0,1.0
2017-12-21,4.66,4.78,4.65,4.75,850434,4.66,4.78,4.65,4.75,850434,0.0,1.0
2017-12-22,4.5,4.69,4.45,4.66,2120864,4.5,4.69,4.45,4.66,2120864,0.0,1.0
2017-12-26,4.42,4.5,4.23,4.49,1263913,4.42,4.5,4.23,4.49,1263913,0.0,1.0
2017-12-27,4.52,4.535,4.4,4.47,1039500,4.52,4.535,4.4,4.47,1039500,0.0,1.0
2017-12-28,4.51,4.57,4.45,4.51,887979,4.51,4.57,4.45,4.51,887979,0.0,1.0
2017-12-29,4.41,4.5,4.4,4.49,691805,4.41,4.5,4.4,4.49,691805,0.0,1.0
2018-01-02,4.4,4.5,4.34,4.46,861082,4.4,4.5,4.34,4.46,861082,0.0,1.0
2018-01-03,4.36,4.43,4.29,4.39,1084159,4.36,4.43,4.29,4.39,1084159,0.0,1.0
2018-01-04,4.21,4.39,4.21,4.34,1485619,4.21,4.39,4.21,4.34,1485619,0.0,1.0
2018-01-05,3.97,4.1,3.89,4.1,3360145,3.97,4.1,3.89,4.1,3360145,0.0,1.0
2018-01-08,4.08,4.1,3.815,4.01,2122202,4.08,4.1,3.815,4.01,2122202,0.0,1.0
2018-01-09,4.27,4.28,4.07,4.24,1771671,4.27,4.28,4.07,4.24,1771671,0.0,1.0
2018-01-10,4.21,4.29,4.115,4.26,1630011,4.21,4.29,4.115,4.26,1630011,0.0,1.0
2018-01-11,4.27,4.38,4.23,4.26,1431598,4.27,4.38,4.23,4.26,1431598,0.0,1.0
2018-01-12,4.19,4.34,4.17,4.3,852597,4.19,4.34,4.17,4.3,852597,0.0,1.0
2018-01-16,4.03,4.25,3.935,4.22,2514140,4.03,4.25,3.935,4.22,2514140,0.0,1.0
2018-01-17,4.02,4.075,4.0,4.06,896222,4.02,4.075,4.0,4.06,896222,0.0,1.0
2018-01-18,4.0,4.06,3.96,4.02,680846,4.0,4.06,3.96,4.02,680846,0.0,1.0
2018-01-19,3.96,4.03,3.94,4.02,864006,3.96,4.03,3.94,4.02,864006,0.0,1.0
2018-01-22,3.91,4.01,3.89,3.99,1157197,3.91,4.01,3.89,3.99,1157197,0.0,1.0
2018-01-23,3.93,3.96,3.87,3.89,1382188,3.93,3.96,3.87,3.89,1382188,0.0,1.0
2018-01-24,3.79,4.03,3.77,4.01,2010434,3.79,4.03,3.77,4.01,2010434,0.0,1.0
2018-01-25,3.27,3.79,3.19,3.74,9264822,3.27,3.79,3.19,3.74,9264822,0.0,1.0
2018-01-26,3.01,3.4,2.91,3.4,9472499,3.01,3.4,2.91,3.4,9472499,0.0,1.0
2018-01-29,4.02,4.04,3.39,3.42,14583883,4.02,4.04,3.39,3.42,14583883,0.0,1.0
2018-01-30,3.62,3.93,3.61,3.9,4570016,3.62,3.93,3.61,3.9,4570016,0.0,1.0
2018-01-31,3.705,3.82,3.65,3.74,2313021,3.705,3.82,3.65,3.74,2313021,0.0,1.0
2018-02-01,3.56,3.7,3.55,3.64,1404856,3.56,3.7,3.55,3.64,1404856,0.0,1.0
2018-02-02,3.38,3.52,3.36,3.48,2021447,3.38,3.52,3.36,3.48,2021447,0.0,1.0
2018-02-05,3.28,3.45,3.255,3.3,2039589,3.28,3.45,3.255,3.3,2039589,0.0,1.0
2018-02-06,3.35,3.38,3.1,3.2,2310427,3.35,3.38,3.1,3.2,2310427,0.0,1.0
2018-02-07,3.24,3.48,3.23,3.41,1788549,3.24,3.48,3.23,3.41,1788549,0.0,1.0
2018-02-08,3.1,3.29,3.08,3.26,1205615,3.1,3.29,3.08,3.26,1205615,0.0,1.0
2018-02-09,3.11,3.19,2.9,3.11,3040722,3.11,3.19,2.9,3.11,3040722,0.0,1.0
2018-02-12,3.26,3.27,3.08,3.17,1912885,3.26,3.27,3.08,3.17,1912885,0.0,1.0
2018-02-13,3.2,3.29,3.14,3.26,955321,3.2,3.29,3.14,3.26,955321,0.0,1.0
2018-02-14,3.42,3.75,3.4,3.5,5076678,3.42,3.75,3.4,3.5,5076678,0.0,1.0
2018-02-15,3.38,3.56,3.25,3.54,1581070,3.38,3.56,3.25,3.54,1581070,0.0,1.0
2018-02-16,3.37,3.4701,3.32,3.4,1284619,3.37,3.4701,3.32,3.4,1284619,0.0,1.0
2018-02-20,3.29,3.43,3.265,3.43,1030000,3.29,3.43,3.265,3.43,1030000,0.0,1.0
2018-02-21,3.43,3.609,3.3,3.36,1887408,3.43,3.609,3.3,3.36,1887408,0.0,1.0
2018-02-22,3.41,3.48,3.3299,3.48,1274905,3.41,3.48,3.3299,3.48,1274905,0.0,1.0
2018-02-23,3.45,3.57,3.4,3.42,1054376,3.45,3.57,3.4,3.42,1054376,0.0,1.0
2018-02-26,3.52,3.59,3.43,3.5,1725217,3.52,3.59,3.43,3.5,1725217,0.0,1.0
2018-02-27,3.57,3.66,3.52,3.54,1331978,3.57,3.66,3.52,3.54,1331978,0.0,1.0
2018-02-28,3.74,3.87,3.57,3.68,3855067,3.74,3.87,3.57,3.68,3855067,0.0,1.0
2018-03-01,3.25,3.43,3.16,3.33,4454205,3.25,3.43,3.16,3.33,4454205,0.0,1.0
2018-03-02,3.26,3.26,3.08,3.19,1933224,3.26,3.26,3.08,3.19,1933224,0.0,1.0
2018-03-05,3.18,3.3,3.17,3.25,1866755,3.18,3.3,3.17,3.25,1866755,0.0,1.0
2018-03-06,3.12,3.25,3.07,3.2,1735772,3.12,3.25,3.07,3.2,1735772,0.0,1.0
2018-03-07,2.98,3.08,2.92,3.05,3236403,2.98,3.08,2.92,3.05,3236403,0.0,1.0
2018-03-08,3.04,3.055,2.96,3.02,1604250,3.04,3.055,2.96,3.02,1604250,0.0,1.0
2018-03-09,3.19,3.2,3.04,3.07,1615810,3.19,3.2,3.04,3.07,1615810,0.0,1.0
2018-03-12,3.31,3.32,3.25,3.25,1865963,3.31,3.32,3.25,3.25,1865963,0.0,1.0
2018-03-13,3.23,3.34,3.21,3.34,1879056,3.23,3.34,3.21,3.34,1879056,0.0,1.0
2018-03-14,3.19,3.23,3.15,3.23,1480474,3.19,3.23,3.15,3.23,1480474,0.0,1.0
2018-03-15,3.2,3.22,3.13,3.2,896422,3.2,3.22,3.13,3.2,896422,0.0,1.0
2018-03-16,3.29,3.295,3.18,3.19,781272,3.29,3.295,3.18,3.19,781272,0.0,1.0
2018-03-19,3.23,3.29,3.17,3.26,721803,3.23,3.29,3.17,3.26,721803,0.0,1.0
2018-03-20,3.53,3.53,3.26,3.27,2501309,3.53,3.53,3.26,3.27,2501309,0.0,1.0
2018-03-21,3.45,3.53,3.4,3.51,883474,3.45,3.53,3.4,3.51,883474,0.0,1.0
2018-03-22,3.39,3.49,3.38,3.42,917422,3.39,3.49,3.38,3.42,917422,0.0,1.0
2018-03-23,3.42,3.54,3.34,3.37,1479899,3.42,3.54,3.34,3.37,1479899,0.0,1.0
2018-03-26,3.6,3.6,3.43,3.49,857662,3.6,3.6,3.43,3.49,857662,0.0,1.0
2018-03-27,3.54,3.73,3.53,3.6,1604286,3.54,3.73,3.53,3.6,1604286,0.0,1.0
2018-03-28,3.5,3.58,3.44,3.56,1321145,3.5,3.58,3.44,3.56,1321145,0.0,1.0
2018-03-29,3.55,3.61,3.48,3.5,607945,3.55,3.61,3.48,3.5,607945,0.0,1.0
2018-04-02,3.33,3.539,3.27,3.5,1151992,3.33,3.539,3.27,3.5,1151992,0.0,1.0
2018-04-03,3.36,3.38,3.25,3.36,687179,3.36,3.38,3.25,3.36,687179,0.0,1.0
2018-04-04,3.35,3.36,3.23,3.3,571700,3.35,3.36,3.23,3.3,571700,0.0,1.0
2018-04-05,3.43,3.465,3.36,3.38,535788,3.43,3.465,3.36,3.38,535788,0.0,1.0
2018-04-06,3.41,3.425,3.315,3.39,666968,3.41,3.425,3.315,3.39,666968,0.0,1.0
2018-04-09,3.42,3.51,3.375,3.49,856814,3.42,3.51,3.375,3.49,856814,0.0,1.0
2018-04-10,3.46,3.52,3.42,3.46,636693,3.46,3.52,3.42,3.46,636693,0.0,1.0
2018-04-11,3.48,3.52,3.42,3.43,645700,3.48,3.52,3.42,3.43,645700,0.0,1.0
2018-04-12,3.53,3.54,3.42,3.47,796813,3.53,3.54,3.42,3.47,796813,0.0,1.0
2018-04-13,3.53,3.54,3.43,3.54,610353,3.53,3.54,3.43,3.54,610353,0.0,1.0
2018-04-16,3.54,3.635,3.5,3.51,568880,3.54,3.635,3.5,3.51,568880,0.0,1.0
2018-04-17,3.7,3.7,3.53,3.53,853117,3.7,3.7,3.53,3.53,853117,0.0,1.0
2018-04-18,3.68,3.75,3.62,3.69,653047,3.68,3.75,3.62,3.69,653047,0.0,1.0
2018-04-19,3.69,3.7,3.59,3.66,454314,3.69,3.7,3.59,3.66,454314,0.0,1.0
2018-04-20,3.62,3.69,3.61,3.69,291715,3.62,3.69,3.61,3.69,291715,0.0,1.0
2018-04-23,3.51,3.64,3.47,3.6,700277,3.51,3.64,3.47,3.6,700277,0.0,1.0
2018-04-24,3.42,3.56,3.4,3.5,523162,3.42,3.56,3.4,3.5,523162,0.0,1.0
2018-04-25,3.34,3.41,3.2588,3.4,1122476,3.34,3.41,3.2588,3.4,1122476,0.0,1.0
2018-04-26,3.29,3.35,3.27,3.29,753414,3.29,3.35,3.27,3.29,753414,0.0,1.0
2018-04-27,3.28,3.34,3.23,3.29,446762,3.28,3.34,3.23,3.29,446762,0.0,1.0
2018-04-30,3.21,3.3,3.18,3.27,912292,3.21,3.3,3.18,3.27,912292,0.0,1.0
2018-05-01,3.29,3.47,3.22,3.44,1161317,3.29,3.47,3.22,3.44,1161317,0.0,1.0
2018-05-02,3.17,3.2,2.98,3.09,1596713,3.17,3.2,2.98,3.09,1596713,0.0,1.0
2018-05-03,3.12,3.1664,3.06,3.12,752749,3.12,3.1664,3.06,3.12,752749,0.0,1.0
2018-05-04,3.1,3.16,3.08,3.1,506548,3.1,3.16,3.08,3.1,506548,0.0,1.0
2018-05-07,3.03,3.16,3.02,3.15,1094841,3.03,3.16,3.02,3.15,1094841,0.0,1.0
2018-05-08,3.01,3.05,2.94,3.02,1207842,3.01,3.05,2.94,3.02,1207842,0.0,1.0
2018-05-09,3.06,3.07,3.0,3.03,838447,3.06,3.07,3.0,3.03,838447,0.0,1.0
2018-05-10,3.12,3.15,3.07,3.07,1002834,3.12,3.15,3.07,3.07,1002834,0.0,1.0
2018-05-11,3.13,3.17,3.1,3.12,853915,3.13,3.17,3.1,3.12,853915,0.0,1.0
2018-05-14,3.16,3.23,3.11,3.16,829908,3.16,3.23,3.11,3.16,829908,0.0,1.0
2018-05-15,3.15,3.16,3.08,3.16,400614,3.15,3.16,3.08,3.16,400614,0.0,1.0
2018-05-16,3.15,3.17,3.13,3.15,448922,3.15,3.17,3.13,3.15,448922,0.0,1.0
2018-05-17,3.16,3.16,3.13,3.14,198372,3.16,3.16,3.13,3.14,198372,0.0,1.0
2018-05-18,3.14,3.18,3.11,3.15,317471,3.14,3.18,3.11,3.15,317471,0.0,1.0
2018-05-21,3.09,3.18,3.055,3.16,538300,3.09,3.18,3.055,3.16,538300,0.0,1.0
2018-05-22,3.05,3.17,3.03,3.17,696940,3.05,3.17,3.03,3.17,696940,0.0,1.0
2018-05-23,3.08,3.09,2.99,3.04,541682,3.08,3.09,2.99,3.04,541682,0.0,1.0
2018-05-24,3.06,3.08,3.02,3.08,433331,3.06,3.08,3.02,3.08,433331,0.0,1.0
2018-05-25,2.98,3.06,2.97,3.06,560490,2.98,3.06,2.97,3.06,560490,0.0,1.0
2018-05-29,3.0,3.0,2.96,2.98,461943,3.0,3.0,2.96,2.98,461943,0.0,1.0
2018-05-30,3.03,3.07,2.98,3.02,580571,3.03,3.07,2.98,3.02,580571,0.0,1.0
2018-05-31,2.97,3.07,2.96,3.02,426876,2.97,3.07,2.96,3.02,426876,0.0,1.0
2018-06-01,2.92,2.99,2.87,2.97,769405,2.92,2.99,2.87,2.97,769405,0.0,1.0
2018-06-04,2.98,3.0,2.9,3.0,713433,2.98,3.0,2.9,3.0,713433,0.0,1.0
2018-06-05,2.97,3.06,2.9,3.01,816181,2.97,3.06,2.9,3.01,816181,0.0,1.0
2018-06-06,2.95,2.99,2.93,2.99,392927,2.95,2.99,2.93,2.99,392927,0.0,1.0
2018-06-07,2.92,2.96,2.91,2.94,436707,2.92,2.96,2.91,2.94,436707,0.0,1.0
2018-06-08,2.93,2.96,2.91,2.93,453822,2.93,2.96,2.91,2.93,453822,0.0,1.0
2018-06-11,2.87,2.94,2.85,2.9,773068,2.87,2.94,2.85,2.9,773068,0.0,1.0
2018-06-12,3.05,3.2,3.03,3.15,2040734,3.05,3.2,3.03,3.15,2040734,0.0,1.0
2018-06-13,3.13,3.14,3.05,3.08,1019915,3.13,3.14,3.05,3.08,1019915,0.0,1.0
2018-06-14,3.02,3.1337,2.93,3.13,1234471,3.02,3.1337,2.93,3.13,1234471,0.0,1.0
2018-06-15,2.97,3.016,2.9,2.98,744106,2.97,3.016,2.9,2.98,744106,0.0,1.0
2018-06-18,2.96,2.97,2.87,2.96,807533,2.96,2.97,2.87,2.96,807533,0.0,1.0
2018-06-19,2.85,2.9302,2.82,2.92,721344,2.85,2.9302,2.82,2.92,721344,0.0,1.0
2018-06-20,2.91,2.91,2.84,2.87,451591,2.91,2.91,2.84,2.87,451591,0.0,1.0
2018-06-21,2.84,2.92,2.81,2.92,571082,2.84,2.92,2.81,2.92,571082,0.0,1.0
2018-06-22,2.85,2.87,2.8,2.87,389718,2.85,2.87,2.8,2.87,389718,0.0,1.0
2018-06-25,2.71,2.8627,2.695,2.83,1036715,2.71,2.8627,2.695,2.83,1036715,0.0,1.0
2018-06-26,2.7,2.74,2.57,2.72,894491,2.7,2.74,2.57,2.72,894491,0.0,1.0
2018-06-27,2.65,2.765,2.58,2.7,1050905,2.65,2.765,2.58,2.7,1050905,0.0,1.0
2018-06-28,2.69,2.77,2.66,2.67,1902830,2.69,2.77,2.66,2.67,1902830,0.0,1.0
2018-06-29,2.85,2.87,2.77,2.81,1113992,2.85,2.87,2.77,2.81,1113992,0.0,1.0
2018-07-02,2.86,2.9,2.82,2.89,434014,2.86,2.9,2.82,2.89,434014,0.0,1.0
2018-07-03,2.84,2.9093,2.82,2.9,339460,2.84,2.9093,2.82,2.9,339460,0.0,1.0
2018-07-05,2.86,2.92,2.83,2.86,638721,2.86,2.92,2.83,2.86,638721,0.0,1.0
2018-07-06,2.87,2.91,2.84,2.91,462831,2.87,2.91,2.84,2.91,462831,0.0,1.0
2018-07-09,2.9,2.92,2.85,2.9,363622,2.9,2.92,2.85,2.9,363622,0.0,1.0
2018-07-10,2.87,2.904,2.82,2.9,447676,2.87,2.904,2.82,2.9,447676,0.0,1.0
2018-07-11,2.82,2.87,2.8,2.81,549261,2.82,2.87,2.8,2.81,549261,0.0,1.0
2018-07-12,2.85,2.89,2.81,2.85,366141,2.85,2.89,2.81,2.85,366141,0.0,1.0
2018-07-13,2.8,2.8581,2.8,2.85,316565,2.8,2.8581,2.8,2.85,316565,0.0,1.0
2018-07-16,2.82,2.85,2.8,2.8,250018,2.82,2.85,2.8,2.8,250018,0.0,1.0
2018-07-17,2.91,2.98,2.8,2.8,867975,2.91,2.98,2.8,2.8,867975,0.0,1.0
2018-07-18,2.96,2.9768,2.9,2.97,236202,2.96,2.9768,2.9,2.97,236202,0.0,1.0
2018-07-19,3.05,3.07,2.97,2.97,829855,3.05,3.07,2.97,2.97,829855,0.0,1.0
2018-07-20,3.02,3.12,2.98,3.1,595332,3.02,3.12,2.98,3.1,595332,0.0,1.0
2018-07-23,3.11,3.12,3.02,3.02,843345,3.11,3.12,3.02,3.02,843345,0.0,1.0
2018-07-24,3.04,3.16,3.03,3.14,861768,3.04,3.16,3.03,3.14,861768,0.0,1.0
2018-07-25,3.05,3.12,3.02,3.05,558625,3.05,3.12,3.02,3.05,558625,0.0,1.0
2018-07-26,3.1,3.12,3.03,3.03,388453,3.1,3.12,3.03,3.03,388453,0.0,1.0
2018-07-27,3.1,3.16,3.05,3.14,868213,3.1,3.16,3.05,3.14,868213,0.0,1.0
2018-07-30,2.94,3.14,2.92,3.05,953635,2.94,3.14,2.92,3.05,953635,0.0,1.0
2018-07-31,3.05,3.065,2.95,3.0,506942,3.05,3.065,2.95,3.0,506942,0.0,1.0
2018-08-01,3.05,3.11,3.0,3.08,353511,3.05,3.11,3.0,3.08,353511,0.0,1.0
2018-08-02,3.1,3.15,2.95,3.08,795366,3.1,3.15,2.95,3.08,795366,0.0,1.0
2018-08-03,3.08,3.14,3.02,3.12,376340,3.08,3.14,3.02,3.12,376340,0.0,1.0
2018-08-06,3.13,3.15,3.1,3.1,462436,3.13,3.15,3.1,3.1,462436,0.0,1.0
2018-08-07,3.12,3.2,3.09,3.16,452485,3.12,3.2,3.09,3.16,452485,0.0,1.0
2018-08-08,3.18,3.2,3.1,3.12,657157,3.18,3.2,3.1,3.12,657157,0.0,1.0
2018-08-09,3.19,3.23,3.125,3.2,704203,3.19,3.23,3.125,3.2,704203,0.0,1.0
2018-08-10,3.19,3.22,3.11,3.21,571389,3.19,3.22,3.11,3.21,571389,0.0,1.0
2018-08-13,3.15,3.174,3.0901,3.12,485540,3.15,3.174,3.0901,3.12,485540,0.0,1.0
2018-08-14,3.1,3.18,3.05,3.17,388712,3.1,3.18,3.05,3.17,388712,0.0,1.0
2018-08-15,3.01,3.07,2.95,3.07,470431,3.01,3.07,2.95,3.07,470431,0.0,1.0
2018-08-16,3.1,3.11,2.98,3.03,339768,3.1,3.11,2.98,3.03,339768,0.0,1.0
2018-08-17,3.04,3.08,3.02,3.07,227215,3.04,3.08,3.02,3.07,227215,0.0,1.0
2018-08-20,3.08,3.18,3.055,3.1,733675,3.08,3.18,3.055,3.1,733675,0.0,1.0
2018-08-21,3.1,3.135,3.065,3.11,468603,3.1,3.135,3.065,3.11,468603,0.0,1.0
2018-08-22,3.08,3.14,3.05,3.09,198050,3.08,3.14,3.05,3.09,198050,0.0,1.0
2018-08-23,3.06,3.1,3.05,3.06,194060,3.06,3.1,3.05,3.06,194060,0.0,1.0
2018-08-24,2.99,3.08,2.98,3.08,538987,2.99,3.08,2.98,3.08,538987,0.0,1.0
2018-08-27,3.0,3.04,2.97,2.99,405194,3.0,3.04,2.97,2.99,405194,0.0,1.0
2018-08-28,2.94,3.01,2.92,2.97,421823,2.94,3.01,2.92,2.97,421823,0.0,1.0
2018-08-29,3.41,3.65,3.36,3.5,5962434,3.41,3.65,3.36,3.5,5962434,0.0,1.0
2018-08-30,3.46,3.5,3.3,3.47,1637082,3.46,3.5,3.3,3.47,1637082,0.0,1.0
2018-08-31,3.54,3.57,3.42,3.43,1138925,3.54,3.57,3.42,3.43,1138925,0.0,1.0
2018-09-04,3.86,3.98,3.68,3.72,3469714,3.86,3.98,3.68,3.72,3469714,0.0,1.0
2018-09-05,3.86,3.8994,3.67,3.81,1603805,3.86,3.8994,3.67,3.81,1603805,0.0,1.0
2018-09-06,3.85,3.94,3.77,3.86,867126,3.85,3.94,3.77,3.86,867126,0.0,1.0
2018-09-07,3.77,3.859,3.68,3.73,1052112,3.77,3.859,3.68,3.73,1052112,0.0,1.0
2018-09-10,3.72,3.8272,3.67,3.82,731815,3.72,3.8272,3.67,3.82,731815,0.0,1.0
2018-09-11,3.47,3.62,3.46,3.62,1091077,3.47,3.62,3.46,3.62,1091077,0.0,1.0
2018-09-12,3.51,3.55,3.46,3.49,419507,3.51,3.55,3.46,3.49,419507,0.0,1.0
2018-09-13,3.37,3.54,3.34,3.51,845866,3.37,3.54,3.34,3.51,845866,0.0,1.0
2018-09-14,3.78,3.79,3.39,3.39,1724080,3.78,3.79,3.39,3.39,1724080,0.0,1.0
2018-09-17,3.83,3.92,3.7171,3.88,1499356,3.83,3.92,3.7171,3.88,1499356,0.0,1.0
2018-09-18,3.9,3.96,3.82,3.84,1034134,3.9,3.96,3.82,3.84,1034134,0.0,1.0
2018-09-19,4.19,4.25,4.0,4.0,2843235,4.19,4.25,4.0,4.0,2843235,0.0,1.0
2018-09-20,4.55,4.59,4.35,4.52,3341945,4.55,4.59,4.35,4.52,3341945,0.0,1.0
2018-09-21,4.36,4.62,4.31,4.6,2193508,4.36,4.62,4.31,4.6,2193508,0.0,1.0
2018-09-24,4.19,4.44,4.12,4.4,1539474,4.19,4.44,4.12,4.4,1539474,0.0,1.0
2018-09-25,4.0,4.1673,3.99,4.15,1418720,4.0,4.1673,3.99,4.15,1418720,0.0,1.0
2018-09-26,3.96,4.13,3.92,4.08,1252426,3.96,4.13,3.92,4.08,1252426,0.0,1.0
2018-09-27,4.02,4.035,3.89,3.98,1943095,4.02,4.035,3.89,3.98,1943095,0.0,1.0
2018-09-28,4.3,4.33,4.05,4.05,1560126,4.3,4.33,4.05,4.05,1560126,0.0,1.0
2018-10-01,4.33,4.49,4.23,4.49,1347093,4.33,4.49,4.23,4.49,1347093,0.0,1.0
2018-10-02,4.15,4.34,4.1136,4.32,889054,4.15,4.34,4.1136,4.32,889054,0.0,1.0
2018-10-03,4.25,4.28,4.12,4.18,673987,4.25,4.28,4.12,4.18,673987,0.0,1.0
2018-10-04,4.14,4.32,4.11,4.25,962726,4.14,4.32,4.11,4.25,962726,0.0,1.0
2018-10-05,4.07,4.18,4.01,4.15,687111,4.07,4.18,4.01,4.15,687111,0.0,1.0
2018-10-08,4.14,4.16,3.98,4.03,634401,4.14,4.16,3.98,4.03,634401,0.0,1.0
2018-10-09,4.02,4.18,3.96,4.16,1200819,4.02,4.18,3.96,4.16,1200819,0.0,1.0
2018-10-10,3.65,4.12,3.595,4.0,2312912,3.65,4.12,3.595,4.0,2312912,0.0,1.0
2018-10-11,3.7,3.75,3.57,3.69,815021,3.7,3.75,3.57,3.69,815021,0.0,1.0
2018-10-12,3.64,3.79,3.58,3.78,1055875,3.64,3.79,3.58,3.78,1055875,0.0,1.0
2018-10-15,3.69,3.72,3.6,3.65,980341,3.69,3.72,3.6,3.65,980341,0.0,1.0
2018-10-16,3.79,3.8,3.665,3.75,846306,3.79,3.8,3.665,3.75,846306,0.0,1.0
2018-10-17,3.69,3.82,3.66,3.79,842596,3.69,3.82,3.66,3.79,842596,0.0,1.0
2018-10-18,3.63,3.8,3.51,3.74,856779,3.63,3.8,3.51,3.74,856779,0.0,1.0
2018-10-19,3.59,3.69,3.59,3.63,497534,3.59,3.69,3.59,3.63,497534,0.0,1.0
2018-10-22,3.56,3.65,3.55,3.65,385664,3.56,3.65,3.55,3.65,385664,0.0,1.0
2018-10-23,3.44,3.5,3.38,3.5,641355,3.44,3.5,3.38,3.5,641355,0.0,1.0
2018-10-24,3.38,3.51,3.36,3.45,483284,3.38,3.51,3.36,3.45,483284,0.0,1.0
2018-10-25,3.38,3.51,3.35,3.38,598434,3.38,3.51,3.35,3.38,598434,0.0,1.0
2018-10-26,3.48,3.51,3.32,3.33,579901,3.48,3.51,3.32,3.33,579901,0.0,1.0
2018-10-29,3.53,3.595,3.45,3.55,423534,3.53,3.595,3.45,3.55,423534,0.0,1.0
2018-10-30,3.66,3.66,3.53,3.53,473481,3.66,3.66,3.53,3.53,473481,0.0,1.0
2018-10-31,3.72,3.74,3.64,3.69,636746,3.72,3.74,3.64,3.69,636746,0.0,1.0
2018-11-01,2.99,3.19,2.9601,3.12,3574210,2.99,3.19,2.9601,3.12,3574210,0.0,1.0
2018-11-02,2.74,3.04,2.7134,3.04,3694469,2.74,3.04,2.7134,3.04,3694469,0.0,1.0
2018-11-05,2.92,2.92,2.71,2.8,1586852,2.92,2.92,2.71,2.8,1586852,0.0,1.0
2018-11-06,2.99,2.99,2.7868,2.94,1234050,2.99,2.99,2.7868,2.94,1234050,0.0,1.0
2018-11-07,2.92,3.05,2.88,3.0,985310,2.92,3.05,2.88,3.0,985310,0.0,1.0
2018-11-08,2.89,2.97,2.84,2.87,673276,2.89,2.97,2.84,2.87,673276,0.0,1.0
2018-11-09,2.82,2.8801,2.8045,2.85,450124,2.82,2.8801,2.8045,2.85,450124,0.0,1.0
2018-11-12,2.97,2.97,2.86,2.86,740669,2.97,2.97,2.86,2.86,740669,0.0,1.0
2018-11-13,3.06,3.09,2.95,2.99,886735,3.06,3.09,2.95,2.99,886735,0.0,1.0
2018-11-14,2.89,3.1,2.86,3.1,806577,2.89,3.1,2.86,3.1,806577,0.0,1.0
2018-11-15,2.88,2.91,2.82,2.89,543980,2.88,2.91,2.82,2.89,543980,0.0,1.0
2018-11-16,2.83,2.88,2.7999,2.85,700346,2.83,2.88,2.7999,2.85,700346,0.0,1.0
2018-11-19,2.86,2.89,2.81,2.81,358901,2.86,2.89,2.81,2.81,358901,0.0,1.0
2018-11-20,2.79,2.85,2.73,2.85,529756,2.79,2.85,2.73,2.85,529756,0.0,1.0
2018-11-21,2.85,2.9,2.78,2.81,455178,2.85,2.9,2.78,2.81,455178,0.0,1.0
2018-11-23,2.85,2.925,2.83,2.85,428880,2.85,2.925,2.83,2.85,428880,0.0,1.0
2018-11-26,2.91,2.91,2.83,2.91,395469,2.91,2.91,2.83,2.91,395469,0.0,1.0
2018-11-27,2.88,2.92,2.86,2.92,417388,2.88,2.92,2.86,2.92,417388,0.0,1.0
2018-11-28,2.97,2.98,2.83,2.9,481119,2.97,2.98,2.83,2.9,481119,0.0,1.0
2018-11-29,2.98,3.01,2.96,2.98,355127,2.98,3.01,2.96,2.98,355127,0.0,1.0
2018-11-30,2.98,3.005,2.95,2.96,293114,2.98,3.005,2.95,2.96,293114,0.0,1.0
2018-12-03,2.95,3.02,2.9117,3.0,385318,2.95,3.02,2.9117,3.0,385318,0.0,1.0
2018-12-04,2.97,3.02,2.905,3.01,500446,2.97,3.02,2.905,3.01,500446,0.0,1.0
2018-12-06,2.87,2.92,2.83,2.91,449068,2.87,2.92,2.83,2.91,449068,0.0,1.0
2018-12-07,2.85,2.94,2.81,2.85,299537,2.85,2.94,2.81,2.85,299537,0.0,1.0
2018-12-10,2.73,2.85,2.66,2.83,680782,2.73,2.85,2.66,2.83,680782,0.0,1.0
2018-12-11,2.68,2.76,2.68,2.68,549378,2.68,2.76,2.68,2.68,549378,0.0,1.0
2018-12-12,2.76,2.8,2.72,2.73,495378,2.76,2.8,2.72,2.73,495378,0.0,1.0
2018-12-13,2.78,2.82,2.74,2.8,312949,2.78,2.82,2.74,2.8,312949,0.0,1.0
2018-12-14,2.75,2.81,2.7,2.73,526893,2.75,2.81,2.7,2.73,526893,0.0,1.0
2018-12-17,2.71,2.8,2.68,2.73,327463,2.71,2.8,2.68,2.73,327463,0.0,1.0
2018-12-18,2.69,2.8,2.67,2.71,552939,2.69,2.8,2.67,2.71,552939,0.0,1.0
2018-12-19,2.62,2.7,2.555,2.68,643692,2.62,2.7,2.555,2.68,643692,0.0,1.0
2018-12-20,2.49,2.68,2.41,2.67,811698,2.49,2.68,2.41,2.67,811698,0.0,1.0
2018-12-21,2.39,2.54,2.36,2.49,1247802,2.39,2.54,2.36,2.49,1247802,0.0,1.0
2018-12-24,2.26,2.38,2.25,2.38,457736,2.26,2.38,2.25,2.38,457736,0.0,1.0
2018-12-26,2.56,2.57,2.28,2.28,711364,2.56,2.57,2.28,2.28,711364,0.0,1.0
2018-12-27,2.57,2.57,2.44,2.5,795179,2.57,2.57,2.44,2.5,795179,0.0,1.0
2018-12-28,2.49,2.61,2.48,2.61,969654,2.49,2.61,2.48,2.61,969654,0.0,1.0
2018-12-31,2.39,2.55,2.37,2.52,467328,2.39,2.55,2.37,2.52,467328,0.0,1.0
2019-01-02,2.71,2.77,2.43,2.45,701126,2.71,2.77,2.43,2.45,701126,0.0,1.0
2019-01-03,2.77,2.785,2.68,2.75,589058,2.77,2.785,2.68,2.75,589058,0.0,1.0
2019-01-04,2.98,2.98,2.77,2.77,999000,2.98,2.98,2.77,2.77,999000,0.0,1.0
2019-01-07,3.17,3.17,3.0,3.0,946164,3.17,3.17,3.0,3.0,946164,0.0,1.0
2019-01-08,3.18,3.25,3.15,3.21,990743,3.18,3.25,3.15,3.21,990743,0.0,1.0
2019-01-09,3.2,3.25,3.125,3.19,721267,3.2,3.25,3.125,3.19,721267,0.0,1.0
2019-01-10,3.17,3.2,3.1,3.19,478318,3.17,3.2,3.1,3.19,478318,0.0,1.0
2019-01-11,3.09,3.2,3.05,3.17,518878,3.09,3.2,3.05,3.17,518878,0.0,1.0
2019-01-14,3.18,3.2,3.05,3.06,568568,3.18,3.2,3.05,3.06,568568,0.0,1.0
2019-01-15,3.2,3.2,3.1405,3.19,278506,3.2,3.2,3.1405,3.19,278506,0.0,1.0
2019-01-16,3.16,3.23,3.12,3.2,303130,3.16,3.23,3.12,3.2,303130,0.0,1.0
2019-01-17,3.2,3.21,3.1,3.14,418673,3.2,3.21,3.1,3.14,418673,0.0,1.0
2019-01-18,3.15,3.23,3.11,3.23,388575,3.15,3.23,3.11,3.23,388575,0.0,1.0
2019-01-22,3.09,3.18,3.05,3.18,413598,3.09,3.18,3.05,3.18,413598,0.0,1.0
2019-01-23,3.16,3.18,3.1,3.1,287620,3.16,3.18,3.1,3.1,287620,0.0,1.0
2019-01-24,3.2,3.2,3.1299,3.15,219929,3.2,3.2,3.1299,3.15,219929,0.0,1.0
2019-01-25,3.25,3.2983,3.13,3.2,898095,3.25,3.2983,3.13,3.2,898095,0.0,1.0
2019-01-28,3.47,3.51,3.28,3.29,1180127,3.47,3.51,3.28,3.29,1180127,0.0,1.0
2019-01-29,3.54,3.63,3.482,3.55,1155773,3.54,3.63,3.482,3.55,1155773,0.0,1.0
2019-01-30,3.45,3.6127,3.4,3.59,686072,3.45,3.6127,3.4,3.59,686072,0.0,1.0
2019-01-31,3.49,3.5471,3.43,3.46,507558,3.49,3.5471,3.43,3.46,507558,0.0,1.0
2019-02-01,3.47,3.54,3.38,3.47,622286,3.47,3.54,3.38,3.47,622286,0.0,1.0
2019-02-04,3.43,3.491,3.39,3.43,298108,3.43,3.491,3.39,3.43,298108,0.0,1.0
2019-02-05,3.44,3.49,3.4,3.44,234483,3.44,3.49,3.4,3.44,234483,0.0,1.0
2019-02-06,3.4,3.42,3.34,3.41,386029,3.4,3.42,3.34,3.41,386029,0.0,1.0
2019-02-07,3.24,3.4,3.2,3.37,550837,3.24,3.4,3.2,3.37,550837,0.0,1.0
2019-02-08,3.19,3.31,3.165,3.23,243822,3.19,3.31,3.165,3.23,243822,0.0,1.0
2019-02-11,3.34,3.395,3.18,3.2,457408,3.34,3.395,3.18,3.2,457408,0.0,1.0
2019-02-12,3.44,3.46,3.37,3.41,541149,3.44,3.46,3.37,3.41,541149,0.0,1.0
2019-02-13,3.4,3.42,3.33,3.4,307525,3.4,3.42,3.33,3.4,307525,0.0,1.0
2019-02-14,3.56,3.63,3.365,3.37,1640000,3.56,3.63,3.365,3.37,1640000,0.0,1.0
2019-02-15,3.56,3.56,3.47,3.53,520429,3.56,3.56,3.47,3.53,520429,0.0,1.0
2019-02-19,3.6,3.6,3.525,3.59,711954,3.6,3.6,3.525,3.59,711954,0.0,1.0
2019-02-20,3.75,3.75,3.6,3.64,906589,3.75,3.75,3.6,3.64,906589,0.0,1.0
2019-02-21,3.56,3.76,3.52,3.75,901159,3.56,3.76,3.52,3.75,901159,0.0,1.0
2019-02-22,3.63,3.63,3.55,3.56,364458,3.63,3.63,3.55,3.56,364458,0.0,1.0
2019-02-25,3.57,3.6589,3.52,3.65,447300,3.57,3.6589,3.52,3.65,447300,0.0,1.0
2019-02-26,3.6,3.63,3.53,3.54,426179,3.6,3.63,3.53,3.54,426179,0.0,1.0
2019-02-27,3.59,3.63,3.56,3.59,251529,3.59,3.63,3.56,3.59,251529,0.0,1.0
2019-02-28,3.58,3.7,3.57,3.61,396712,3.58,3.7,3.57,3.61,396712,0.0,1.0
2019-03-01,3.59,3.65,3.51,3.65,690298,3.59,3.65,3.51,3.65,690298,0.0,1.0
2019-03-04,3.43,3.64,3.4,3.6,1189736,3.43,3.64,3.4,3.6,1189736,0.0,1.0
2019-03-05,3.38,3.46,3.36,3.45,606233,3.38,3.46,3.36,3.45,606233,0.0,1.0
2019-03-06,3.31,3.39,3.28,3.39,637526,3.31,3.39,3.28,3.39,637526,0.0,1.0
2019-03-07,3.09,3.09,2.85,2.98,1540709,3.09,3.09,2.85,2.98,1540709,0.0,1.0
2019-03-08,2.97,3.09,2.93,3.03,623525,2.97,3.09,2.93,3.03,623525,0.0,1.0
2019-03-11,3.11,3.16,2.94,2.94,963650,3.11,3.16,2.94,2.94,963650,0.0,1.0
2019-03-12,3.23,3.27,3.14,3.19,688811,3.23,3.27,3.14,3.19,688811,0.0,1.0
2019-03-13,3.2,3.27,3.17,3.24,559192,3.2,3.27,3.17,3.24,559192,0.0,1.0
2019-03-14,3.13,3.22,3.09,3.09,741472,3.13,3.22,3.09,3.09,741472,0.0,1.0
2019-03-15,3.06,3.17,3.03,3.15,599541,3.06,3.17,3.03,3.15,599541,0.0,1.0
2019-03-18,3.2,3.2,3.0675,3.08,744333,3.2,3.2,3.0675,3.08,744333,0.0,1.0
2019-03-19,3.27,3.32,3.2,3.22,1116707,3.27,3.32,3.2,3.22,1116707,0.0,1.0
2019-03-20,3.27,3.29,3.155,3.27,867837,3.27,3.29,3.155,3.27,867837,0.0,1.0
2019-03-21,3.14,3.26,3.13,3.26,339014,3.14,3.26,3.13,3.26,339014,0.0,1.0
2019-03-22,3.07,3.15,2.99,3.15,634586,3.07,3.15,2.99,3.15,634586,0.0,1.0
2019-03-25,3.02,3.06,2.935,3.01,684065,3.02,3.06,2.935,3.01,684065,0.0,1.0
2019-03-26,3.04,3.08,2.99,3.08,334370,3.04,3.08,2.99,3.08,334370,0.0,1.0
2019-03-27,3.02,3.03,2.97,3.0,353759,3.02,3.03,2.97,3.0,353759,0.0,1.0
2019-03-28,3.01,3.12,3.01,3.01,473923,3.01,3.12,3.01,3.01,473923,0.0,1.0
2019-03-29,3.01,3.0739,3.0,3.03,265372,3.01,3.0739,3.0,3.03,265372,0.0,1.0
2019-04-01,3.04,3.075,3.0,3.04,353132,3.04,3.075,3.0,3.04,353132,0.0,1.0
2019-04-02,3.04,3.07,3.02,3.02,233331,3.04,3.07,3.02,3.02,233331,0.0,1.0
2019-04-03,3.09,3.1501,3.04,3.04,631114,3.09,3.1501,3.04,3.04,631114,0.0,1.0
2019-04-04,3.3,3.38,3.09,3.13,1501061,3.3,3.38,3.09,3.13,1501061,0.0,1.0
2019-04-05,3.37,3.37,3.28,3.32,608115,3.37,3.37,3.28,3.32,608115,0.0,1.0
2019-04-08,3.51,3.5499,3.35,3.37,1219006,3.51,3.5499,3.35,3.37,1219006,0.0,1.0
2019-04-09,3.51,3.53,3.405,3.51,804751,3.51,3.53,3.405,3.51,804751,0.0,1.0
2019-04-10,3.4,3.54,3.38,3.51,469754,3.4,3.54,3.38,3.51,469754,0.0,1.0
2019-04-11,3.39,3.56,3.3,3.56,709574,3.39,3.56,3.3,3.56,709574,0.0,1.0
2019-04-12,3.42,3.46,3.39,3.44,340302,3.42,3.46,3.39,3.44,340302,0.0,1.0
2019-04-15,3.38,3.45,3.3,3.42,505846,3.38,3.45,3.3,3.42,505846,0.0,1.0
2019-04-16,3.38,3.45,3.36,3.4,356384,3.38,3.45,3.36,3.4,356384,0.0,1.0
2019-04-17,3.49,3.49,3.34,3.38,607939,3.49,3.49,3.34,3.38,607939,0.0,1.0
2019-04-18,3.48,3.52,3.37,3.46,722042,3.48,3.52,3.37,3.46,722042,0.0,1.0
2019-04-22,3.45,3.5,3.42,3.45,277170,3.45,3.5,3.42,3.45,277170,0.0,1.0
2019-04-23,3.41,3.48,3.4,3.41,565430,3.41,3.48,3.4,3.41,565430,0.0,1.0
2019-04-24,3.33,3.45,3.3,3.41,514136,3.33,3.45,3.3,3.41,514136,0.0,1.0
2019-04-25,3.09,3.37,3.04,3.31,1303298,3.09,3.37,3.04,3.31,1303298,0.0,1.0
2019-04-26,3.22,3.24,3.1,3.1,788134,3.22,3.24,3.1,3.1,788134,0.0,1.0
2019-04-29,3.32,3.45,3.22,3.34,1460499,3.32,3.45,3.22,3.34,1460499,0.0,1.0
2019-04-30,3.32,3.4,3.21,3.4,660137,3.32,3.4,3.21,3.4,660137,0.0,1.0
2019-05-01,3.29,3.33,3.22,3.33,638052,3.29,3.33,3.22,3.33,638052,0.0,1.0
2019-05-02,3.39,3.4701,3.28,3.42,1391540,3.39,3.4701,3.28,3.42,1391540,0.0,1.0
2019-05-03,3.4,3.44,3.31,3.39,748352,3.4,3.44,3.31,3.39,748352,0.0,1.0
2019-05-06,3.31,3.35,3.25,3.26,612612,3.31,3.35,3.25,3.26,612612,0.0,1.0
2019-05-07,3.36,3.365,3.28,3.29,547342,3.36,3.365,3.28,3.29,547342,0.0,1.0
2019-05-08,3.33,3.38,3.29,3.37,496286,3.33,3.38,3.29,3.37,496286,0.0,1.0
2019-05-09,3.31,3.36,3.22,3.36,563896,3.31,3.36,3.22,3.36,563896,0.0,1.0
2019-05-10,3.43,3.43,3.3,3.3,624643,3.43,3.43,3.3,3.3,624643,0.0,1.0
2019-05-13,3.39,3.45,3.33,3.4,642609,3.39,3.45,3.33,3.4,642609,0.0,1.0
2019-05-14,3.58,3.6,3.4,3.42,1804755,3.58,3.6,3.4,3.42,1804755,0.0,1.0
2019-05-15,3.84,3.8899,3.57,3.57,2436476,3.84,3.8899,3.57,3.57,2436476,0.0,1.0
2019-05-16,3.86,3.8719,3.71,3.83,1953694,3.86,3.8719,3.71,3.83,1953694,0.0,1.0
2019-05-17,3.86,3.91,3.8,3.89,1354158,3.86,3.91,3.8,3.89,1354158,0.0,1.0
2019-05-20,3.9,3.9791,3.84,3.89,1348301,3.9,3.9791,3.84,3.89,1348301,0.0,1.0
2019-05-21,3.94,3.94,3.862,3.9,660864,3.94,3.94,3.862,3.9,660864,0.0,1.0
2019-05-22,4.16,4.2,3.98,3.99,2640501,4.16,4.2,3.98,3.99,2640501,0.0,1.0
2019-05-23,3.95,4.22,3.875,4.16,1737948,3.95,4.22,3.875,4.16,1737948,0.0,1.0
2019-05-24,4.07,4.09,3.99,4.0,1057701,4.07,4.09,3.99,4.0,1057701,0.0,1.0
2019-05-28,4.27,4.27,4.16,4.2,2004203,4.27,4.27,4.16,4.2,2004203,0.0,1.0
2019-05-29,3.93,4.21,3.86,4.15,1915828,3.93,4.21,3.86,4.15,1915828,0.0,1.0
2019-05-30,3.95,4.06,3.87,3.97,769340,3.95,4.06,3.87,3.97,769340,0.0,1.0
2019-05-31,3.84,3.86,3.7635,3.85,918258,3.84,3.86,3.7635,3.85,918258,0.0,1.0
2019-06-03,3.92,3.92,3.81,3.84,750572,3.92,3.92,3.81,3.84,750572,0.0,1.0
2019-06-04,3.96,4.03,3.87,3.94,838744,3.96,4.03,3.87,3.94,838744,0.0,1.0
2019-06-05,3.94,4.02,3.87,3.95,720680,3.94,4.02,3.87,3.95,720680,0.0,1.0
2019-06-06,3.9,3.92,3.84,3.85,531605,3.9,3.92,3.84,3.85,531605,0.0,1.0
2019-06-07,4.01,4.02,3.91,3.91,589224,4.01,4.02,3.91,3.91,589224,0.0,1.0
2019-06-10,4.16,4.21,4.04,4.05,924613,4.16,4.21,4.04,4.05,924613,0.0,1.0
2019-06-11,4.17,4.17,4.085,4.16,685543,4.17,4.17,4.085,4.16,685543,0.0,1.0
2019-06-12,3.86,4.16,3.82,4.12,1466911,3.86,4.16,3.82,4.12,1466911,0.0,1.0
2019-06-13,3.77,3.9072,3.705,3.89,1415136,3.77,3.9072,3.705,3.89,1415136,0.0,1.0
2019-06-14,3.77,3.78,3.61,3.77,872498,3.77,3.78,3.61,3.77,872498,0.0,1.0
2019-06-17,3.62,3.76,3.58,3.74,1061837,3.62,3.76,3.58,3.74,1061837,0.0,1.0
2019-06-18,3.55,3.6601,3.5,3.62,663468,3.55,3.6601,3.5,3.62,663468,0.0,1.0
2019-06-19,3.5,3.58,3.44,3.58,849017,3.5,3.58,3.44,3.58,849017,0.0,1.0
2019-06-20,3.64,3.645,3.49,3.5,597254,3.64,3.645,3.49,3.5,597254,0.0,1.0
2019-06-21,3.76,3.79,3.66,3.67,674510,3.76,3.79,3.66,3.67,674510,0.0,1.0
2019-06-24,3.71,3.875,3.67,3.85,662664,3.71,3.875,3.67,3.85,662664,0.0,1.0
2019-06-25,3.77,3.81,3.61,3.72,694441,3.77,3.81,3.61,3.72,694441,0.0,1.0
2019-06-26,3.8,3.83,3.7,3.82,673925,3.8,3.83,3.7,3.82,673925,0.0,1.0
2019-06-27,3.97,4.0,3.8,3.82,963063,3.97,4.0,3.8,3.82,963063,0.0,1.0
2019-06-28,4.08,4.11,3.97,4.0,1117084,4.08,4.11,3.97,4.0,1117084,0.0,1.0
2019-07-01,4.03,4.08,3.92,4.0,1342292,4.03,4.08,3.92,4.0,1342292,0.0,1.0
2019-07-02,4.06,4.06,3.93,4.05,627496,4.06,4.06,3.93,4.05,627496,0.0,1.0
2019-07-03,4.0,4.06,3.94,4.05,745977,4.0,4.06,3.94,4.05,745977,0.0,1.0
2019-07-05,4.23,4.26,4.05,4.05,2438524,4.23,4.26,4.05,4.05,2438524,0.0,1.0
2019-07-08,4.19,4.25,4.06,4.25,1122616,4.19,4.25,4.06,4.25,1122616,0.0,1.0
2019-07-09,4.14,4.17,4.07,4.13,597305,4.14,4.17,4.07,4.13,597305,0.0,1.0
2019-07-10,4.09,4.1697,4.04,4.14,461656,4.09,4.1697,4.04,4.14,461656,0.0,1.0
2019-07-11,4.01,4.14,3.99,4.13,410919,4.01,4.14,3.99,4.13,410919,0.0,1.0
2019-07-12,4.2,4.2,4.03,4.03,900244,4.2,4.2,4.03,4.03,900244,0.0,1.0
2019-07-15,4.07,4.2143,4.04,4.21,801624,4.07,4.2143,4.04,4.21,801624,0.0,1.0
2019-07-16,4.01,4.09,3.98,4.09,743582,4.01,4.09,3.98,4.09,743582,0.0,1.0
2019-07-17,4.06,4.13,4.02,4.11,473922,4.06,4.13,4.02,4.11,473922,0.0,1.0
2019-07-18,3.99,4.05,3.95,4.02,633522,3.99,4.05,3.95,4.02,633522,0.0,1.0
2019-07-19,3.99,4.035,3.945,4.01,518610,3.99,4.035,3.945,4.01,518610,0.0,1.0
2019-07-22,4.04,4.115,3.99,4.0,341895,4.04,4.115,3.99,4.0,341895,0.0,1.0
2019-07-23,4.06,4.1,4.01,4.06,217062,4.06,4.1,4.01,4.06,217062,0.0,1.0
2019-07-24,4.16,4.185,4.03,4.07,784746,4.16,4.185,4.03,4.07,784746,0.0,1.0
2019-07-25,4.15,4.2375,4.1,4.16,756053,4.15,4.2375,4.1,4.16,756053,0.0,1.0
2019-07-26,4.14,4.21,4.09,4.15,537780,4.14,4.21,4.09,4.15,537780,0.0,1.0
2019-07-29,4.24,4.39,4.15,4.15,2481043,4.24,4.39,4.15,4.15,2481043,0.0,1.0
2019-07-30,4.15,4.29,4.06,4.29,894266,4.15,4.29,4.06,4.29,894266,0.0,1.0
2019-07-31,4.05,4.18,3.99,4.18,817163,4.05,4.18,3.99,4.18,817163,0.0,1.0
2019-08-01,4.15,4.24,4.065,4.08,1226271,4.15,4.24,4.065,4.08,1226271,0.0,1.0
2019-08-02,4.5,4.5,4.12,4.22,2182299,4.5,4.5,4.12,4.22,2182299,0.0,1.0
2019-08-05,4.31,4.4,4.13,4.4,1565311,4.31,4.4,4.13,4.4,1565311,0.0,1.0
2019-08-06,4.4,4.44,4.29,4.36,937814,4.4,4.44,4.29,4.36,937814,0.0,1.0
2019-08-07,4.45,4.45,4.26,4.4,688745,4.45,4.45,4.26,4.4,688745,0.0,1.0
2019-08-08,4.62,4.65,4.4099,4.48,1318682,4.62,4.65,4.4099,4.48,1318682,0.0,1.0
2019-08-09,4.55,4.69,4.5,4.57,1040964,4.55,4.69,4.5,4.57,1040964,0.0,1.0
2019-08-12,4.56,4.615,4.47,4.56,869140,4.56,4.615,4.47,4.56,869140,0.0,1.0
2019-08-13,4.68,4.68,4.49,4.5,1519988,4.68,4.68,4.49,4.5,1519988,0.0,1.0
2019-08-14,4.27,4.59,4.21,4.59,1806529,4.27,4.59,4.21,4.59,1806529,0.0,1.0
2019-08-15,4.16,4.21,4.02,4.13,1432461,4.16,4.21,4.02,4.13,1432461,0.0,1.0
2019-08-16,4.29,4.305,4.17,4.22,831566,4.29,4.305,4.17,4.22,831566,0.0,1.0
2019-08-19,4.5,4.51,4.38,4.39,861357,4.5,4.51,4.38,4.39,861357,0.0,1.0
2019-08-20,4.48,4.5,4.35,4.45,569944,4.48,4.5,4.35,4.45,569944,0.0,1.0
2019-08-21,4.48,4.54,4.4124,4.5,303927,4.48,4.54,4.4124,4.5,303927,0.0,1.0
2019-08-22,4.44,4.48,4.38,4.48,346092,4.44,4.48,4.38,4.48,346092,0.0,1.0
2019-08-23,4.32,4.43,4.26,4.38,575789,4.32,4.43,4.26,4.38,575789,0.0,1.0
2019-08-26,4.32,4.36,4.27,4.3,513488,4.32,4.36,4.27,4.3,513488,0.0,1.0
2019-08-27,4.36,4.37,4.25,4.34,561877,4.36,4.37,4.25,4.34,561877,0.0,1.0
2019-08-28,4.47,4.49,4.3,4.34,548612,4.47,4.49,4.3,4.34,548612,0.0,1.0
2019-08-29,4.48,4.53,4.43,4.5,470618,4.48,4.53,4.43,4.5,470618,0.0,1.0
2019-08-30,4.5,4.51,4.43,4.51,283321,4.5,4.51,4.43,4.51,283321,0.0,1.0
2019-09-03,4.48,4.52,4.405,4.5,1014995,4.48,4.52,4.405,4.5,1014995,0.0,1.0
2019-09-04,4.63,4.63,4.465,4.53,1279948,4.63,4.63,4.465,4.53,1279948,0.0,1.0
2019-09-05,4.53,4.69,4.5,4.68,906808,4.53,4.69,4.5,4.68,906808,0.0,1.0
2019-09-06,4.61,4.66,4.53,4.57,558540,4.61,4.66,4.53,4.57,558540,0.0,1.0
2019-09-09,5.1,5.1,4.68,4.69,3146281,5.1,5.1,4.68,4.69,3146281,0.0,1.0
2019-09-10,5.0,5.18,4.93,5.12,1628133,5.0,5.18,4.93,5.12,1628133,0.0,1.0
2019-09-11,4.93,5.091,4.82,5.04,1333526,4.93,5.091,4.82,5.04,1333526,0.0,1.0
2019-09-12,5.12,5.16,5.01,5.01,1244686,5.12,5.16,5.01,5.01,1244686,0.0,1.0
2019-09-13,5.5,5.5,5.18,5.24,3406477,5.5,5.5,5.18,5.24,3406477,0.0,1.0
2019-09-16,5.64,5.72,5.48,5.61,2818061,5.64,5.72,5.48,5.61,2818061,0.0,1.0
2019-09-17,5.61,5.67,5.37,5.41,2350035,5.61,5.67,5.37,5.41,2350035,0.0,1.0
2019-09-18,5.47,5.55,5.395,5.55,1567383,5.47,5.55,5.395,5.55,1567383,0.0,1.0
2019-09-19,5.24,5.5727,5.2,5.5,1952831,5.24,5.5727,5.2,5.5,1952831,0.0,1.0
2019-09-20,5.37,5.49,5.28,5.29,1479436,5.37,5.49,5.28,5.29,1479436,0.0,1.0
2019-09-23,5.56,5.58,5.4,5.46,1076427,5.56,5.58,5.4,5.46,1076427,0.0,1.0
2019-09-24,5.44,5.65,5.39,5.62,1132848,5.44,5.65,5.39,5.62,1132848,0.0,1.0
2019-09-25,5.41,5.4399,5.21,5.4,1158582,5.41,5.4399,5.21,5.4,1158582,0.0,1.0
2019-09-26,5.11,5.34,4.97,5.24,2008310,5.11,5.34,4.97,5.24,2008310,0.0,1.0
2019-09-27,5.06,5.28,5.04,5.23,1430104,5.06,5.28,5.04,5.23,1430104,0.0,1.0
2019-09-30,4.89,5.08,4.7,5.05,1968404,4.89,5.08,4.7,5.05,1968404,0.0,1.0
2019-10-01,4.83,5.03,4.73,4.97,1315264,4.83,5.03,4.73,4.97,1315264,0.0,1.0
2019-10-02,4.78,4.797,4.57,4.76,1196688,4.78,4.797,4.57,4.76,1196688,0.0,1.0
2019-10-03,4.78,4.79,4.64,4.72,721266,4.78,4.79,4.64,4.72,721266,0.0,1.0
2019-10-04,4.98,5.005,4.76,4.76,1145643,4.98,5.005,4.76,4.76,1145643,0.0,1.0
2019-10-07,4.94,5.09,4.87,5.05,833864,4.94,5.09,4.87,5.05,833864,0.0,1.0
2019-10-08,4.86,5.0,4.83,4.97,670709,4.86,5.0,4.83,4.97,670709,0.0,1.0
2019-10-09,5.02,5.09,4.88,4.89,990225,5.02,5.09,4.88,4.89,990225,0.0,1.0
2019-10-10,5.11,5.18,5.0,5.0,796819,5.11,5.18,5.0,5.0,796819,0.0,1.0
2019-10-11,5.1,5.27,5.09,5.19,1475727,5.1,5.27,5.09,5.19,1475727,0.0,1.0
2019-10-14,5.06,5.1276,4.99,5.09,508797,5.06,5.1276,4.99,5.09,508797,0.0,1.0
2019-10-15,5.04,5.125,4.97,5.03,471867,5.04,5.125,4.97,5.03,471867,0.0,1.0
2019-10-16,5.13,5.195,5.04,5.04,531738,5.13,5.195,5.04,5.04,531738,0.0,1.0
2019-10-17,5.28,5.34,5.18,5.2,907594,5.28,5.34,5.18,5.2,907594,0.0,1.0
2019-10-18,5.62,5.7,5.4,5.44,2696803,5.62,5.7,5.4,5.44,2696803,0.0,1.0
2019-10-21,5.8,5.8,5.55,5.7,1433343,5.8,5.8,5.55,5.7,1433343,0.0,1.0
2019-10-22,5.66,5.8,5.45,5.8,1678021,5.66,5.8,5.45,5.8,1678021,0.0,1.0
2019-10-23,5.77,5.79,5.63,5.67,1057622,5.77,5.79,5.63,5.67,1057622,0.0,1.0
2019-10-24,6.1,6.13,5.81,5.84,2594868,6.1,6.13,5.81,5.84,2594868,0.0,1.0
2019-10-25,5.86,6.11,5.7933,6.02,1745429,5.86,6.11,5.7933,6.02,1745429,0.0,1.0
2019-10-28,5.99,6.1,5.845,6.07,1498661,5.99,6.1,5.845,6.07,1498661,0.0,1.0
2019-10-29,5.97,6.11,5.83,6.08,1740619,5.97,6.11,5.83,6.08,1740619,0.0,1.0
2019-10-30,5.8,6.0221,5.64,6.0,1475455,5.8,6.0221,5.64,6.0,1475455,0.0,1.0
2019-10-31,5.52,5.54,5.1,5.5,3237727,5.52,5.54,5.1,5.5,3237727,0.0,1.0
2019-11-01,5.64,5.64,5.46,5.54,1225124,5.64,5.64,5.46,5.54,1225124,0.0,1.0
2019-11-04,5.82,5.8295,5.68,5.68,1661326,5.82,5.8295,5.68,5.68,1661326,0.0,1.0
2019-11-05,5.75,5.87,5.62,5.85,898435,5.75,5.87,5.62,5.85,898435,0.0,1.0
2019-11-06,5.79,5.84,5.69,5.75,996583,5.79,5.84,5.69,5.75,996583,0.0,1.0
2019-11-07,5.76,5.895,5.715,5.85,984409,5.76,5.895,5.715,5.85,984409,0.0,1.0
2019-11-08,5.88,5.96,5.76,5.76,997092,5.88,5.96,5.76,5.76,997092,0.0,1.0
2019-11-11,6.08,6.2,5.94,5.96,2490587,6.08,6.2,5.94,5.96,2490587,0.0,1.0
2019-11-12,6.29,6.32,6.07,6.18,2130832,6.29,6.32,6.07,6.18,2130832,0.0,1.0
2019-11-13,6.19,6.41,6.16,6.3,1484231,6.19,6.41,6.16,6.3,1484231,0.0,1.0
2019-11-14,6.59,6.6,6.27,6.27,2281524,6.59,6.6,6.27,6.27,2281524,0.0,1.0
2019-11-15,6.92,6.97,6.72,6.8,2594641,6.92,6.97,6.72,6.8,2594641,0.0,1.0
2019-11-18,7.26,7.3,7.02,7.22,3940974,7.26,7.3,7.02,7.22,3940974,0.0,1.0
2019-11-19,6.5,6.92,6.35,6.91,4114453,6.5,6.92,6.35,6.91,4114453,0.0,1.0
2019-11-20,6.77,6.84,6.5,6.57,1774132,6.77,6.84,6.5,6.57,1774132,0.0,1.0
2019-11-21,6.54,6.81,6.48,6.78,1549217,6.54,6.81,6.48,6.78,1549217,0.0,1.0
2019-11-22,6.71,6.78,6.46,6.6,1665228,6.71,6.78,6.46,6.6,1665228,0.0,1.0
2019-11-25,6.88,6.88,6.54,6.73,2044306,6.88,6.88,6.54,6.73,2044306,0.0,1.0
2019-11-26,6.89,6.89,6.66,6.76,1705804,6.89,6.89,6.66,6.76,1705804,0.0,1.0
2019-11-27,6.875,6.95,6.74,6.82,1190319,6.875,6.95,6.74,6.82,1190319,0.0,1.0
2019-11-29,6.63,6.71,6.55,6.7,1143161,6.63,6.71,6.55,6.7,1143161,0.0,1.0
2019-12-02,6.65,6.69,6.24,6.6,2505382,6.65,6.69,6.24,6.6,2505382,0.0,1.0
2019-12-03,6.43,6.4715,6.29,6.44,1895803,6.43,6.4715,6.29,6.44,1895803,0.0,1.0
2019-12-04,6.62,6.66,6.45,6.54,1151619,6.62,6.66,6.45,6.54,1151619,0.0,1.0
2019-12-05,6.45,6.6624,6.435,6.58,883335,6.45,6.6624,6.435,6.58,883335,0.0,1.0
2019-12-06,6.55,6.5763,6.375,6.5,907417,6.55,6.5763,6.375,6.5,907417,0.0,1.0
2019-12-09,6.31,6.5657,6.31,6.54,774870,6.31,6.5657,6.31,6.54,774870,0.0,1.0
2019-12-10,6.09,6.15,5.5,6.15,2570455,6.09,6.15,5.5,6.15,2570455,0.0,1.0
2019-12-11,6.07,6.17,5.93,6.15,1503111,6.07,6.17,5.93,6.15,1503111,0.0,1.0
2019-12-12,6.2,6.21,6.03,6.15,1164696,6.2,6.21,6.03,6.15,1164696,0.0,1.0
2019-12-13,6.29,6.37,6.19,6.2,757235,6.29,6.37,6.19,6.2,757235,0.0,1.0
2019-12-16,6.75,6.77,6.46,6.49,1730988,6.75,6.77,6.46,6.49,1730988,0.0,1.0
2019-12-17,6.6,6.78,6.56,6.75,745207,6.6,6.78,6.56,6.75,745207,0.0,1.0
2019-12-18,6.82,6.82,6.42,6.65,1679871,6.82,6.82,6.42,6.65,1679871,0.0,1.0
2019-12-19,6.69,6.79,6.59,6.73,780012,6.69,6.79,6.59,6.73,780012,0.0,1.0
2019-12-20,6.79,6.79,6.65,6.7,738302,6.79,6.79,6.65,6.7,738302,0.0,1.0
2019-12-23,6.96,6.98,6.7581,6.76,1223236,6.96,6.98,6.7581,6.76,1223236,0.0,1.0
2019-12-24,7.11,7.19,6.97,7.0,737014,7.11,7.19,6.97,7.0,737014,0.0,1.0
2019-12-26,7.14,7.25,7.07,7.11,595467,7.14,7.25,7.07,7.11,595467,0.0,1.0
2019-12-27,6.94,7.26,6.9,7.26,1283809,6.94,7.26,6.9,7.26,1283809,0.0,1.0
2019-12-30,6.97,7.08,6.71,7.02,1188943,6.97,7.08,6.71,7.02,1188943,0.0,1.0
2019-12-31,7.18,7.22,6.93,6.93,1046975,7.18,7.22,6.93,6.93,1046975,0.0,1.0
2020-01-02,8.0,8.0,7.3211,7.42,3058116,8.0,8.0,7.3211,7.42,3058116,0.0,1.0
2020-01-03,7.81,8.0239,7.64,7.68,1984644,7.81,8.0239,7.64,7.68,1984644,0.0,1.0
2020-01-06,8.3,8.39,7.68,7.73,3212857,8.3,8.39,7.68,7.73,3212857,0.0,1.0
2020-01-07,8.15,8.47,8.09,8.44,2713303,8.15,8.47,8.09,8.44,2713303,0.0,1.0
2020-01-08,8.2,8.38,8.145,8.24,1756665,8.2,8.38,8.145,8.24,1756665,0.0,1.0
2020-01-09,8.59,8.6,8.35,8.54,2562415,8.59,8.6,8.35,8.54,2562415,0.0,1.0
2020-01-10,9.07,9.2,8.6,8.67,3309677,9.07,9.2,8.6,8.67,3309677,0.0,1.0
2020-01-13,9.81,10.9319,9.5202,9.76,12249057,9.81,10.9319,9.5202,9.76,12249057,0.0,1.0
2020-01-14,10.37,10.39,9.3822,10.235,7509979,10.37,10.39,9.3822,10.235,7509979,0.0,1.0
2020-01-15,10.62,10.69,10.02,10.33,3330112,10.62,10.69,10.02,10.33,3330112,0.0,1.0
2020-01-16,11.06,11.32,10.48,10.98,5344774,11.06,11.32,10.48,10.98,5344774,0.0,1.0
2020-01-17,12.04,12.13,11.0795,11.22,6752423,12.04,12.13,11.0795,11.22,6752423,0.0,1.0
2020-01-21,10.96,11.59,10.58,11.27,6406616,10.96,11.59,10.58,11.27,6406616,0.0,1.0
2020-01-22,10.0,11.38,9.53,11.15,7029620,10.0,11.38,9.53,11.15,7029620,0.0,1.0
2020-01-23,8.95,9.1,8.68,8.7667,6523797,8.95,9.1,8.68,8.7667,6523797,0.0,1.0
2020-01-24,9.7,9.84,9.27,9.66,4494329,9.7,9.84,9.27,9.66,4494329,0.0,1.0
2020-01-27,9.15,9.34,8.83,9.25,3154320,9.15,9.34,8.83,9.25,3154320,0.0,1.0
2020-01-28,10.33,10.49,9.47,9.54,5407499,10.33,10.49,9.47,9.54,5407499,0.0,1.0
2020-01-29,10.02,10.94,9.72,10.78,5503791,10.02,10.94,9.72,10.78,5503791,0.0,1.0
2020-01-30,9.95,10.15,9.62,9.92,2260871,9.95,10.15,9.62,9.92,2260871,0.0,1.0
2020-01-31,9.87,10.15,9.65,10.02,2230860,9.87,10.15,9.65,10.02,2230860,0.0,1.0
2020-02-03,10.49,10.49,9.86,9.91,2781287,10.49,10.49,9.86,9.91,2781287,0.0,1.0
2020-02-04,10.63,10.89,10.35,10.72,2975736,10.63,10.89,10.35,10.72,2975736,0.0,1.0
2020-02-05,10.63,10.89,10.36,10.74,2031023,10.63,10.89,10.36,10.74,2031023,0.0,1.0
2020-02-06,10.97,11.21,10.45,10.62,4642718,10.97,11.21,10.45,10.62,4642718,0.0,1.0
2020-02-07,10.75,11.06,10.41,10.95,3696151,10.75,11.06,10.41,10.95,3696151,0.0,1.0
2020-02-10,11.42,11.45,10.7272,10.86,4494120,11.42,11.45,10.7272,10.86,4494120,0.0,1.0
2020-02-11,11.08,11.72,10.65,11.72,4268985,11.08,11.72,10.65,11.72,4268985,0.0,1.0
2020-02-12,11.35,11.41,11.0601,11.27,2031549,11.35,11.41,11.0601,11.27,2031549,0.0,1.0
2020-02-13,11.17,11.25,10.89,11.15,2254478,11.17,11.25,10.89,11.15,2254478,0.0,1.0
2020-02-14,11.36,11.38,11.02,11.21,1558752,11.36,11.38,11.02,11.21,1558752,0.0,1.0
2020-02-18,12.5,12.54,11.53,11.55,6622480,12.5,12.54,11.53,11.55,6622480,0.0,1.0
2020-02-19,14.14,14.2,13.03,13.12,8162941,14.14,14.2,13.03,13.12,8162941,0.0,1.0
2020-02-20,12.785,13.92,12.1,13.12,7650975,12.785,13.92,12.1,13.12,7650975,0.0,1.0
2020-02-21,13.14,13.35,12.75,13.0,3519548,13.14,13.35,12.75,13.0,3519548,0.0,1.0
2020-02-24,11.15,11.75,10.9,11.3,8068570,11.15,11.75,10.9,11.3,8068570,0.0,1.0
2020-02-25,11.14,11.94,11.0,11.85,4908210,11.14,11.94,11.0,11.85,4908210,0.0,1.0
2020-02-26,10.5,11.16,10.48,10.73,5042325,10.5,11.16,10.48,10.73,5042325,0.0,1.0
2020-02-27,8.435,9.64,8.34,9.05,8150346,8.435,9.64,8.34,9.05,8150346,0.0,1.0
2020-02-28,8.9,9.21,8.33,8.66,6381176,8.9,9.21,8.33,8.66,6381176,0.0,1.0
2020-03-02,10.03,10.07,9.04,9.85,7718146,10.03,10.07,9.04,9.85,7718146,0.0,1.0
2020-03-03,10.25,10.9028,9.89,10.6,6613358,10.25,10.9028,9.89,10.6,6613358,0.0,1.0
2020-03-04,10.62,10.7,10.08,10.7,3595886,10.62,10.7,10.08,10.7,3595886,0.0,1.0
2020-03-05,10.64,10.9573,9.81,9.91,4481270,10.64,10.9573,9.81,9.91,4481270,0.0,1.0
2020-03-06,9.72,10.3,9.28,10.03,3726061,9.72,10.3,9.28,10.03,3726061,0.0,1.0
2020-03-09,8.5,9.08,8.11,8.45,3894102,8.5,9.08,8.11,8.45,3894102,0.0,1.0
2020-03-10,9.98,9.98,9.05,9.51,3583641,9.98,9.98,9.05,9.51,3583641,0.0,1.0
2020-03-11,8.97,9.63,8.9,9.22,4102472,8.97,9.63,8.9,9.22,4102472,0.0,1.0
2020-03-12,7.78,8.27,7.55,8.0,4791747,7.78,8.27,7.55,8.0,4791747,0.0,1.0
2020-03-13,8.26,8.605,7.72,8.42,3784749,8.26,8.605,7.72,8.42,3784749,0.0,1.0
2020-03-16,7.85,8.26,7.0,7.2,3722371,7.85,8.26,7.0,7.2,3722371,0.0,1.0
2020-03-17,8.0,8.01,6.99,7.69,4733291,8.0,8.01,6.99,7.69,4733291,0.0,1.0
2020-03-18,7.33,7.71,6.95,7.26,2782542,7.33,7.71,6.95,7.26,2782542,0.0,1.0
2020-03-19,7.49,7.74,6.95,7.18,2997606,7.49,7.74,6.95,7.18,2997606,0.0,1.0
2020-03-20,7.86,8.28,7.46,7.95,4644057,7.86,8.28,7.46,7.95,4644057,0.0,1.0
2020-03-23,7.83,8.08,7.61,7.9,2421662,7.83,8.08,7.61,7.9,2421662,0.0,1.0
2020-03-24,8.29,8.55,8.03,8.39,4125770,8.29,8.55,8.03,8.39,4125770,0.0,1.0
2020-03-25,8.29,8.87,8.25,8.72,5550678,8.29,8.87,8.25,8.72,5550678,0.0,1.0
2020-03-26,8.22,8.49,8.03,8.33,4641900,8.22,8.49,8.03,8.33,4641900,0.0,1.0
2020-03-27,7.7,8.07,7.66,8.0,3134432,7.7,8.07,7.66,8.0,3134432,0.0,1.0
2020-03-30,7.57,7.89,7.55,7.88,2881201,7.57,7.89,7.55,7.88,2881201,0.0,1.0
2020-03-31,7.61,7.9,7.47,7.76,3556877,7.61,7.9,7.47,7.76,3556877,0.0,1.0
2020-04-01,7.26,7.59,7.2,7.51,2035667,7.26,7.59,7.2,7.51,2035667,0.0,1.0
2020-04-02,7.75,8.17,7.28,7.35,2675064,7.75,8.17,7.28,7.35,2675064,0.0,1.0
2020-04-03,7.58,7.8198,7.48,7.75,1448382,7.58,7.8198,7.48,7.75,1448382,0.0,1.0
2020-04-06,8.46,8.48,7.77,8.0,2215503,8.46,8.48,7.77,8.0,2215503,0.0,1.0
2020-04-07,8.71,9.11,8.55,9.08,3046611,8.71,9.11,8.55,9.08,3046611,0.0,1.0
2020-04-08,9.13,9.18,8.76,8.84,1960756,9.13,9.18,8.76,8.84,1960756,0.0,1.0
2020-04-09,9.17,9.55,9.03,9.36,2658548,9.17,9.55,9.03,9.36,2658548,0.0,1.0
2020-04-13,9.17,9.19,8.72,9.14,1529003,9.17,9.19,8.72,9.14,1529003,0.0,1.0
2020-04-14,10.14,10.16,9.6,9.65,2727978,10.14,10.16,9.6,9.65,2727978,0.0,1.0
2020-04-15,9.46,10.0393,8.89,9.84,2686371,9.46,10.0393,8.89,9.84,2686371,0.0,1.0
2020-04-16,10.01,10.03,9.6936,9.86,2040340,10.01,10.03,9.6936,9.86,2040340,0.0,1.0
2020-04-17,10.2,10.4074,9.89,10.35,1517222,10.2,10.4074,9.89,10.35,1517222,0.0,1.0
2020-04-20,10.09,10.27,9.87,10.0,1221698,10.09,10.27,9.87,10.0,1221698,0.0,1.0
2020-04-21,9.76,9.96,9.64,9.73,1422606,9.76,9.96,9.64,9.73,1422606,0.0,1.0
2020-04-22,10.26,10.31,9.86,10.03,1665384,10.26,10.31,9.86,10.03,1665384,0.0,1.0
2020-04-23,10.06,10.4,9.96,10.16,1938719,10.06,10.4,9.96,10.16,1938719,0.0,1.0
2020-04-24,10.09,10.175,9.92,10.1,941876,10.09,10.175,9.92,10.1,941876,0.0,1.0
2020-04-27,10.27,10.62,10.21,10.3,2042160,10.27,10.62,10.21,10.3,2042160,0.0,1.0
2020-04-28,10.21,10.64,10.18,10.5,1398595,10.21,10.64,10.18,10.5,1398595,0.0,1.0
2020-04-29,10.48,10.6,10.2281,10.41,1421881,10.48,10.6,10.2281,10.41,1421881,0.0,1.0
2020-04-30,10.16,10.4,10.08,10.33,1233548,10.16,10.4,10.08,10.33,1233548,0.0,1.0
2020-05-01,9.34,9.97,9.23,9.91,3871939,9.34,9.97,9.23,9.91,3871939,0.0,1.0
2020-05-04,9.84,9.86,9.3,9.3,1960274,9.84,9.86,9.3,9.3,1960274,0.0,1.0
2020-05-05,10.06,10.4029,9.93,9.98,1824849,10.06,10.4029,9.93,9.98,1824849,0.0,1.0
2020-05-06,10.21,10.5,9.73,9.98,1794345,10.21,10.5,9.73,9.98,1794345,0.0,1.0
2020-05-07,9.91,10.4,9.86,10.29,1537174,9.91,10.4,9.86,10.29,1537174,0.0,1.0
2020-05-08,9.91,10.09,9.78,9.99,1688425,9.91,10.09,9.78,9.99,1688425,0.0,1.0
2020-05-11,9.56,9.93,9.535,9.8,1940778,9.56,9.93,9.535,9.8,1940778,0.0,1.0
2020-05-12,9.59,10.16,9.53,9.7,2478794,9.59,10.16,9.53,9.7,2478794,0.0,1.0
2020-05-13,9.31,9.84,9.19,9.68,1984929,9.31,9.84,9.19,9.68,1984929,0.0,1.0
2020-05-14,9.4,9.58,8.87,9.57,1391207,9.4,9.58,8.87,9.57,1391207,0.0,1.0
2020-05-15,9.59,9.69,9.39,9.52,1304804,9.59,9.69,9.39,9.52,1304804,0.0,1.0
2020-05-18,9.87,9.93,9.61,9.79,1256772,9.87,9.93,9.61,9.79,1256772,0.0,1.0
2020-05-19,9.63,9.92,9.61,9.92,1077448,9.63,9.92,9.61,9.92,1077448,0.0,1.0
2020-05-20,9.8,9.89,9.64,9.79,1071564,9.8,9.89,9.64,9.79,1071564,0.0,1.0
2020-05-21,9.71,9.8399,9.59,9.8,1038173,9.71,9.8399,9.59,9.8,1038173,0.0,1.0
2020-05-22,9.78,9.78,9.44,9.67,863647,9.78,9.78,9.44,9.67,863647,0.0,1.0
2020-05-26,10.81,10.96,10.16,10.19,3954537,10.81,10.96,10.16,10.19,3954537,0.0,1.0
2020-05-27,10.545,11.11,10.13,11.08,2727305,10.545,11.11,10.13,11.08,2727305,0.0,1.0
2020-05-28,10.385,10.85,10.19,10.25,2171981,10.385,10.85,10.19,10.25,2171981,0.0,1.0
2020-05-29,10.79,10.8,10.315,10.44,1521124,10.79,10.8,10.315,10.44,1521124,0.0,1.0
2020-06-01,11.7,11.74,10.79,10.82,2021195,11.7,11.74,10.79,10.82,2021195,0.0,1.0
2020-06-02,11.37,11.6,11.07,11.6,2693163,11.37,11.6,11.07,11.6,2693163,0.0,1.0
2020-06-03,11.47,11.55,11.18,11.42,2047585,11.47,11.55,11.18,11.42,2047585,0.0,1.0
2020-06-04,11.945,12.0,11.51,11.58,3155967,11.945,12.0,11.51,11.58,3155967,0.0,1.0
2020-06-05,12.1,12.59,11.915,12.15,2826906,12.1,12.59,11.915,12.15,2826906,0.0,1.0
2020-06-08,12.52,12.535,12.0,12.33,2071785,12.52,12.535,12.0,12.33,2071785,0.0,1.0
2020-06-09,12.42,12.61,11.86,11.97,2320334,12.42,12.61,11.86,11.97,2320334,0.0,1.0
2020-06-10,14.58,14.64,12.55,12.56,7695515,14.58,14.64,12.55,12.56,7695515,0.0,1.0
2020-06-11,12.03,13.62,11.99,13.44,5205714,12.03,13.62,11.99,13.44,5205714,0.0,1.0
2020-06-12,13.39,13.65,12.72,13.05,4127948,13.39,13.65,12.72,13.05,4127948,0.0,1.0
2020-06-15,13.88,14.1,12.87,12.95,3481496,13.88,14.1,12.87,12.95,3481496,0.0,1.0
2020-06-16,14.21,14.58,13.86,14.32,2616856,14.21,14.58,13.86,14.32,2616856,0.0,1.0
2020-06-17,13.65,14.34,13.62,14.34,2448634,13.65,14.34,13.62,14.34,2448634,0.0,1.0
2020-06-18,14.0,14.02,13.15,13.18,1972462,14.0,14.02,13.15,13.18,1972462,0.0,1.0
2020-06-19,13.44,13.99,13.3912,13.83,2361575,13.44,13.99,13.3912,13.83,2361575,0.0,1.0
2020-06-22,13.72,13.94,13.27,13.27,1667196,13.72,13.94,13.27,13.27,1667196,0.0,1.0
2020-06-23,14.155,14.38,13.92,14.0,2448286,14.155,14.38,13.92,14.0,2448286,0.0,1.0
2020-06-24,13.65,14.36,13.18,14.06,2492716,13.65,14.36,13.18,14.06,2492716,0.0,1.0
2020-06-25,14.07,14.095,13.17,13.42,2426535,14.07,14.095,13.17,13.42,2426535,0.0,1.0
2020-06-26,13.65,14.02,13.5,13.89,1876753,13.65,14.02,13.5,13.89,1876753,0.0,1.0
2020-06-29,15.53,15.99,13.97,14.02,9450295,15.53,15.99,13.97,14.02,9450295,0.0,1.0
2020-06-30,15.4,15.74,15.05,15.44,2418715,15.4,15.74,15.05,15.44,2418715,0.0,1.0
2020-07-01,16.11,16.35,15.4,15.45,3385050,16.11,16.35,15.4,15.45,3385050,0.0,1.0
2020-07-02,17.36,17.58,16.55,16.79,4437263,17.36,17.58,16.55,16.79,4437263,0.0,1.0
2020-07-06,19.93,20.02,18.87,19.17,8112483,19.93,20.02,18.87,19.17,8112483,0.0,1.0
2020-07-07,19.54,19.93,18.49,19.34,5243527,19.54,19.93,18.49,19.34,5243527,0.0,1.0
2020-07-08,20.06,20.3,19.38,19.51,5268632,20.06,20.3,19.38,19.51,5268632,0.0,1.0
2020-07-09,20.76,21.61,19.64,20.78,6277458,20.76,21.61,19.64,20.78,6277458,0.0,1.0
2020-07-10,20.5,20.89,19.95,20.43,3046379,20.5,20.89,19.95,20.43,3046379,0.0,1.0
2020-07-13,18.22,21.36,17.34,21.0,8256220,18.22,21.36,17.34,21.0,8256220,0.0,1.0
2020-07-14,19.38,19.39,17.96,18.33,3244510,19.38,19.39,17.96,18.33,3244510,0.0,1.0
2020-07-15,20.68,20.71,19.41,19.7,3784325,20.68,20.71,19.41,19.7,3784325,0.0,1.0
2020-07-16,19.24,20.58,19.03,20.09,3985402,19.24,20.58,19.03,20.09,3985402,0.0,1.0
2020-07-17,19.52,19.68,19.16,19.32,2600339,19.52,19.68,19.16,19.32,2600339,0.0,1.0
2020-07-20,18.99,19.4,18.5,19.07,3315222,18.99,19.4,18.5,19.07,3315222,0.0,1.0
2020-07-21,18.7,19.77,18.52,19.38,5712226,18.7,19.77,18.52,19.38,5712226,0.0,1.0
2020-07-22,18.1,18.94,17.6,18.66,3626102,18.1,18.94,17.6,18.66,3626102,0.0,1.0
2020-07-23,16.37,17.5,15.92,16.4,6417393,16.37,17.5,15.92,16.4,6417393,0.0,1.0
2020-07-24,15.81,16.0,14.72,15.1,4646556,15.81,16.0,14.72,15.1,4646556,0.0,1.0
2020-07-27,15.44,16.48,15.3,16.17,3138681,15.44,16.48,15.3,16.17,3138681,0.0,1.0
2020-07-28,15.03,15.94,15.01,15.76,2393591,15.03,15.94,15.01,15.76,2393591,0.0,1.0
2020-07-29,14.88,15.5,14.74,15.23,3990364,14.88,15.5,14.74,15.23,3990364,0.0,1.0
2020-07-30,14.55,14.71,13.8204,14.0,3042832,14.55,14.71,13.8204,14.0,3042832,0.0,1.0
2020-07-31,14.22,15.0,14.09,14.96,2646137,14.22,15.0,14.09,14.96,2646137,0.0,1.0
2020-08-03,15.32,15.345,14.51,14.51,6652375,15.32,15.345,14.51,14.51,6652375,0.0,1.0
2020-08-04,15.02,15.9,14.65,15.63,4664498,15.02,15.9,14.65,15.63,4664498,0.0,1.0
2020-08-05,15.16,15.3,14.82,15.25,4280949,15.16,15.3,14.82,15.25,4280949,0.0,1.0
2020-08-06,14.91,15.4,14.43,15.2,5152532,14.91,15.4,14.43,15.2,5152532,0.0,1.0
2020-08-07,14.745,15.81,14.64,14.89,5741602,14.745,15.81,14.64,14.89,5741602,0.0,1.0
2020-08-10,14.81,15.28,14.63,14.92,3626738,14.81,15.28,14.63,14.92,3626738,0.0,1.0
2020-08-11,13.82,14.96,13.79,14.95,3673771,13.82,14.96,13.79,14.95,3673771,0.0,1.0
2020-08-12,14.4,14.49,13.78,13.99,3210915,14.4,14.49,13.78,13.99,3210915,0.0,1.0
2020-08-13,14.77,15.17,14.28,14.38,2817500,14.77,15.17,14.28,14.38,2817500,0.0,1.0
2020-08-14,14.37,14.83,14.21,14.75,1792902,14.37,14.83,14.21,14.75,1792902,0.0,1.0
2020-08-17,15.54,15.66,14.47,14.59,4224529,15.54,15.66,14.47,14.59,4224529,0.0,1.0
2020-08-18,15.9,16.19,15.54,15.99,5195180,15.9,16.19,15.54,15.99,5195180,0.0,1.0
2020-08-19,15.96,16.715,15.75,16.15,8583270,15.96,16.715,15.75,16.15,8583270,0.0,1.0
2020-08-20,15.055,16.04,14.42,16.0,6707286,15.055,16.04,14.42,16.0,6707286,0.0,1.0
2020-08-21,16.215,16.58,15.41,15.57,8115933,16.215,16.58,15.41,15.57,8115933,0.0,1.0
2020-08-24,16.49,17.8,15.965,17.05,9631177,16.49,17.8,15.965,17.05,9631177,0.0,1.0
2020-08-25,16.05,16.5,15.7,16.44,5871256,16.05,16.5,15.7,16.44,5871256,0.0,1.0
2020-08-26,15.84,16.27,15.79,16.09,5286430,15.84,16.27,15.79,16.09,5286430,0.0,1.0
2020-08-27,15.82,16.1,15.58,16.07,3789733,15.82,16.1,15.58,16.07,3789733,0.0,1.0
2020-08-28,15.99,16.21,15.7198,15.8,3013241,15.99,16.21,15.7198,15.8,3013241,0.0,1.0
2020-08-31,16.6,16.7699,16.12,16.23,3547120,16.6,16.7699,16.12,16.23,3547120,0.0,1.0
2020-09-01,16.94,16.95,15.9,16.66,3649940,16.94,16.95,15.9,16.66,3649940,0.0,1.0
2020-09-02,15.56,16.7,15.24,16.7,6595267,15.56,16.7,15.24,16.7,6595267,0.0,1.0
2020-09-03,13.93,15.3,13.75,15.25,6525338,13.93,15.3,13.75,15.25,6525338,0.0,1.0
2020-09-04,13.72,14.35,12.68,14.25,6140793,13.72,14.35,12.68,14.25,6140793,0.0,1.0
2020-09-08,13.945,14.53,13.24,13.5,5951990,13.945,14.53,13.24,13.5,5951990,0.0,1.0
2020-09-09,14.32,14.39,13.97,14.37,3235373,14.32,14.39,13.97,14.37,3235373,0.0,1.0
2020-09-10,14.08,14.49,13.97,14.37,2681984,14.08,14.49,13.97,14.37,2681984,0.0,1.0
2020-09-11,13.8,14.13,13.66,14.07,2841488,13.8,14.13,13.66,14.07,2841488,0.0,1.0
2020-09-14,14.43,14.59,13.9075,13.99,3447669,14.43,14.59,13.9075,13.99,3447669,0.0,1.0
2020-09-15,15.25,15.45,14.56,14.58,5208875,15.25,15.45,14.56,14.58,5208875,0.0,1.0
2020-09-16,15.61,15.73,15.0,15.26,4157676,15.61,15.73,15.0,15.26,4157676,0.0,1.0
2020-09-17,15.71,15.8,15.03,15.12,2801629,15.71,15.8,15.03,15.12,2801629,0.0,1.0
2020-09-18,15.91,16.39,15.7,15.8,4964654,15.91,16.39,15.7,15.8,4964654,0.0,1.0
2020-09-21,16.33,16.3706,15.14,15.22,5218745,16.33,16.3706,15.14,15.22,5218745,0.0,1.0
2020-09-22,16.0,16.35,15.61,16.3,3248517,16.0,16.35,15.61,16.3,3248517,0.0,1.0
2020-09-23,14.96,16.11,14.905,15.9,3157126,14.96,16.11,14.905,15.9,3157126,0.0,1.0
2020-09-24,14.22,14.61,13.99,14.5235,3044557,14.22,14.61,13.99,14.5235,3044557,0.0,1.0
2020-09-25,14.26,14.56,14.08,14.18,2987160,14.26,14.56,14.08,14.18,2987160,0.0,1.0
2020-09-28,14.915,15.68,14.7,14.84,5580507,14.915,15.68,14.7,14.84,5580507,0.0,1.0
2020-09-29,15.1,15.49,14.635,15.2,6061579,15.1,15.49,14.635,15.2,6061579,0.0,1.0
2020-09-30,15.1,15.35,14.735,15.19,3656952,15.1,15.35,14.735,15.19,3656952,0.0,1.0
2020-10-01,16.455,16.47,15.26,15.3,5717298,16.455,16.47,15.26,15.3,5717298,0.0,1.0
2020-10-02,16.03,16.675,15.58,15.59,3779211,16.03,16.675,15.58,15.59,3779211,0.0,1.0
2020-10-05,17.54,17.58,16.35,16.52,5015069,17.54,17.58,16.35,16.52,5015069,0.0,1.0
2020-10-06,17.39,17.9,16.96,17.63,4509931,17.39,17.9,16.96,17.63,4509931,0.0,1.0
2020-10-07,18.36,18.695,17.71,17.76,4834017,18.36,18.695,17.71,17.76,4834017,0.0,1.0
2020-10-08,17.65,19.178,17.28,18.9,4448274,17.65,19.178,17.28,18.9,4448274,0.0,1.0
2020-10-09,18.82,19.15,17.75,17.75,4249546,18.82,19.15,17.75,17.75,4249546,0.0,1.0
2020-10-12,18.475,19.2147,18.07,19.2147,3405604,18.475,19.2147,18.07,19.2147,3405604,0.0,1.0
2020-10-13,18.715,18.888,18.31,18.47,2389687,18.715,18.888,18.31,18.47,2389687,0.0,1.0
2020-10-14,18.86,19.025,18.47,18.8,2745036,18.86,19.025,18.47,18.8,2745036,0.0,1.0
2020-10-15,18.51,18.6,17.35,17.45,4940183,18.51,18.6,17.35,17.45,4940183,0.0,1.0
2020-10-16,17.89,18.61,17.83,18.49,2672704,17.89,18.61,17.83,18.49,2672704,0.0,1.0
2020-10-19,17.29,18.0,17.24,17.51,2046954,17.29,18.0,17.24,17.51,2046954,0.0,1.0
2020-10-20,16.8,17.51,16.78,17.12,2684306,16.8,17.51,16.78,17.12,2684306,0.0,1.0
2020-10-21,15.705,16.93,15.69,16.83,3131922,15.705,16.93,15.69,16.83,3131922,0.0,1.0
2020-10-22,16.05,16.44,15.71,15.8,2729626,16.05,16.44,15.71,15.8,2729626,0.0,1.0
2020-10-23,16.0,16.51,15.77,16.3,1801203,16.0,16.51,15.77,16.3,1801203,0.0,1.0
2020-10-26,15.2,15.97,14.98,15.59,2647810,15.2,15.97,14.98,15.59,2647810,0.0,1.0
2020-10-27,15.19,15.7,15.14,15.45,2005683,15.19,15.7,15.14,15.45,2005683,0.0,1.0
2020-10-28,14.44,14.96,14.41,14.52,2470093,14.44,14.96,14.41,14.52,2470093,0.0,1.0
2020-10-29,14.78,14.94,14.46,14.65,1728256,14.78,14.94,14.46,14.65,1728256,0.0,1.0
2020-10-30,14.77,15.7199,14.54,15.3,3042055,14.77,15.7199,14.54,15.3,3042055,0.0,1.0
2020-11-02,15.35,15.59,14.8,15.23,2621243,15.35,15.59,14.8,15.23,2621243,0.0,1.0
2020-11-03,16.35,16.495,15.74,16.0165,3445443,16.35,16.495,15.74,16.0165,3445443,0.0,1.0
2020-11-04,15.83,16.1,15.16,16.075,4781989,15.83,16.1,15.16,16.075,4781989,0.0,1.0
2020-11-05,16.67,16.83,16.315,16.39,3063257,16.67,16.83,16.315,16.39,3063257,0.0,1.0
2020-11-06,15.59,16.67,15.52,16.2,4558585,15.59,16.67,15.52,16.2,4558585,0.0,1.0
2020-11-09,16.16,16.88,15.96,16.45,4714085,16.16,16.88,15.96,16.45,4714085,0.0,1.0
2020-11-10,15.07,16.4,15.025,16.19,5195525,15.07,16.4,15.025,16.19,5195525,0.0,1.0
2020-11-11,16.16,16.17,15.45,15.45,3300581,16.16,16.17,15.45,15.45,3300581,0.0,1.0
2020-11-12,16.02,16.46,15.6,16.19,2466866,16.02,16.46,15.6,16.19,2466866,0.0,1.0
2020-11-13,16.18,16.395,15.95,16.15,2367813,16.18,16.395,15.95,16.15,2367813,0.0,1.0
2020-11-16,17.02,17.1,15.91,16.17,5271794,17.02,17.1,15.91,16.17,5271794,0.0,1.0
2020-11-17,17.28,17.29,16.54,16.9,4359110,17.28,17.29,16.54,16.9,4359110,0.0,1.0
2020-11-18,16.91,17.71,16.8201,17.49,4113265,16.91,17.71,16.8201,17.49,4113265,0.0,1.0
2020-11-19,18.16,18.18,16.8,16.8,4527636,18.16,18.18,16.8,16.8,4527636,0.0,1.0
2020-11-20,19.29,19.53,18.27,18.4,7596134,19.29,19.53,18.27,18.4,7596134,0.0,1.0
2020-11-23,21.58,21.7,19.61,19.625,13302662,21.58,21.7,19.61,19.625,13302662,0.0,1.0
2020-11-24,19.99,21.47,19.25,20.24,19546744,19.99,21.47,19.25,20.24,19546744,0.0,1.0
2020-11-25,20.27,20.54,18.72,19.65,7187680,20.27,20.54,18.72,19.65,7187680,0.0,1.0
2020-11-27,20.52,21.41,20.4,20.69,4184860,20.52,21.41,20.4,20.69,4184860,0.0,1.0
2020-11-30,20.53,21.2316,19.58,21.12,5969825,20.53,21.2316,19.58,21.12,5969825,0.0,1.0
2020-12-01,19.94,20.85,19.31,20.82,5153659,19.94,20.85,19.31,20.82,5153659,0.0,1.0
2020-12-02,19.04,19.64,18.45,19.09,5106893,19.04,19.64,18.45,19.09,5106893,0.0,1.0
2020-12-03,18.36,19.3,18.25,19.28,5201695,18.36,19.3,18.25,19.28,5201695,0.0,1.0
2020-12-04,19.23,19.43,18.52,18.64,3515504,19.23,19.43,18.52,18.64,3515504,0.0,1.0
2020-12-07,19.43,19.89,19.09,19.72,2521214,19.43,19.89,19.09,19.72,2521214,0.0,1.0
2020-12-08,21.14,21.195,19.55,19.65,7594684,21.14,21.195,19.55,19.65,7594684,0.0,1.0
2020-12-09,19.68,21.49,19.4,21.03,5979629,19.68,21.49,19.4,21.03,5979629,0.0,1.0
2020-12-10,19.66,20.36,19.27,19.41,2856676,19.66,20.36,19.27,19.41,2856676,0.0,1.0
2020-12-11,19.03,19.78,18.87,19.53,2833720,19.03,19.78,18.87,19.53,2833720,0.0,1.0
2020-12-14,18.44,19.7614,18.41,19.7614,3980701,18.44,19.7614,18.41,19.7614,3980701,0.0,1.0
2020-12-15,19.39,19.6481,18.78,18.91,3565881,19.39,19.6481,18.78,18.91,3565881,0.0,1.0
2020-12-16,19.64,19.72,18.95,19.59,3392140,19.64,19.72,18.95,19.59,3392140,0.0,1.0
2020-12-17,20.48,20.56,19.59,19.77,5403991,20.48,20.56,19.59,19.77,5403991,0.0,1.0
2020-12-18,21.18,21.89,20.03,20.61,12430477,21.18,21.89,20.03,20.61,12430477,0.0,1.0
2020-12-21,20.79,21.1,20.22,20.76,5031580,20.79,21.1,20.22,20.76,5031580,0.0,1.0
2020-12-22,22.705,22.86,21.2,21.45,11778643,22.705,22.86,21.2,21.45,11778643,0.0,1.0
2020-12-23,23.48,23.615,22.48,23.05,7070788,23.48,23.615,22.48,23.05,7070788,0.0,1.0
2020-12-24,23.45,23.86,22.51,23.58,3824489,23.45,23.86,22.51,23.58,3824489,0.0,1.0
2020-12-28,22.86,24.6,22.53,24.43,5990083,22.86,24.6,22.53,24.43,5990083,0.0,1.0
2020-12-29,22.07,23.25,21.69,22.9,5321758,22.07,23.25,21.69,22.9,5321758,0.0,1.0
2020-12-30,23.56,23.595,22.1,22.1,4465932,23.56,23.595,22.1,22.1,4465932,0.0,1.0
2020-12-31,23.4,23.82,22.96,23.29,2260735,23.4,23.82,22.96,23.29,2260735,0.0,1.0
2021-01-04,22.53,23.94,22.18,23.705,4125460,22.53,23.94,22.18,23.705,4125460,0.0,1.0
2021-01-05,23.08,23.2398,22.11,22.17,2766729,23.08,23.2398,22.11,22.17,2766729,0.0,1.0
2021-01-06,24.305,25.34,23.2,23.41,6575927,24.305,25.34,23.2,23.41,6575927,0.0,1.0
2021-01-07,28.13,28.23,26.15,26.2,9392116,28.13,28.23,26.15,26.2,9392116,0.0,1.0
2021-01-08,28.84,29.5,27.96,29.25,8095070,28.84,29.5,27.96,29.25,8095070,0.0,1.0
2021-01-11,28.96,29.42,27.3,27.75,5605085,28.96,29.42,27.3,27.75,5605085,0.0,1.0
2021-01-12,34.36,34.646,31.12,31.35,17726528,34.36,34.646,31.12,31.35,17726528,0.0,1.0
2021-01-13,36.575,38.0,34.55,36.9,19120473,36.575,38.0,34.55,36.9,19120473,0.0,1.0
2021-01-14,34.55,35.44,32.83,34.82,10513829,34.55,35.44,32.83,34.82,10513829,0.0,1.0
2021-01-15,30.825,32.75,30.2,32.6,9557332,30.825,32.75,30.2,32.6,9557332,0.0,1.0
2021-01-19,35.86,36.16,32.84,33.82,9861522,35.86,36.16,32.84,33.82,9861522,0.0,1.0
2021-01-20,35.26,35.57,33.63,35.25,7868308,35.26,35.57,33.63,35.25,7868308,0.0,1.0
2021-01-21,35.63,36.3,33.7,34.72,6435355,35.63,36.3,33.7,34.72,6435355,0.0,1.0
2021-01-22,37.07,37.15,34.23,34.37,5617328,37.07,37.15,34.23,34.37,5617328,0.0,1.0
2021-01-25,35.4,37.97,34.0,36.59,8651027,35.4,37.97,34.0,36.59,8651027,0.0,1.0
2021-01-26,37.31,38.68,35.6115,35.95,9363590,37.31,38.68,35.6115,35.95,9363590,0.0,1.0
2021-01-27,34.37,36.24,32.85,34.8,7355586,34.37,36.24,32.85,34.8,7355586,0.0,1.0
2021-01-28,34.0,34.83,33.0,34.37,5060403,34.0,34.83,33.0,34.37,5060403,0.0,1.0
2021-01-29,34.17,35.56,33.57,33.65,5248044,34.17,35.56,33.57,33.65,5248044,0.0,1.0
2021-02-01,35.53,35.99,33.72,35.34,3654961,35.53,35.99,33.72,35.34,3654961,0.0,1.0
2021-02-02,36.51,36.56,34.99,35.88,4170743,36.51,36.56,34.99,35.88,4170743,0.0,1.0
2021-02-03,37.07,37.3,36.01,36.49,3165324,37.07,37.3,36.01,36.49,3165324,0.0,1.0
2021-02-04,38.15,39.12,36.99,37.0,5533159,38.15,39.12,36.99,37.0,5533159,0.0,1.0
2021-02-05,38.68,39.36,37.39,39.34,3133285,38.68,39.36,37.39,39.34,3133285,0.0,1.0
2021-02-08,40.99,41.1593,38.88,39.49,4294098,40.99,41.1593,38.88,39.49,4294098,0.0,1.0
2021-02-09,40.9,42.28,40.6525,41.01,3992090,40.9,42.28,40.6525,41.01,3992090,0.0,1.0
2021-02-10,35.47,41.52,35.4,39.8,17898569,35.47,41.52,35.4,39.8,17898569,0.0,1.0
2021-02-11,36.68,37.27,35.605,37.1,6221368,36.68,37.27,35.605,37.1,6221368,0.0,1.0
2021-02-12,35.99,36.5,35.33,36.38,4234224,35.99,36.5,35.33,36.38,4234224,0.0,1.0
2021-02-16,33.75,36.84,33.36,36.49,7894566,33.75,36.84,33.36,36.49,7894566,0.0,1.0
2021-02-17,32.1,33.23,31.31,32.3,8845406,32.1,33.23,31.31,32.3,8845406,0.0,1.0
2021-02-18,30.16,31.5,29.51,30.0,9108305,30.16,31.5,29.51,30.0,9108305,0.0,1.0
2021-02-19,32.2,33.43,30.34,31.28,7352223,32.2,33.43,30.34,31.28,7352223,0.0,1.0
2021-02-22,30.3,31.99,30.15,31.15,5727561,30.3,31.99,30.15,31.15,5727561,0.0,1.0
2021-02-23,29.75,30.11,25.52,27.62,9957207,29.75,30.11,25.52,27.62,9957207,0.0,1.0
2021-02-24,30.13,30.58,28.74,30.43,4562197,30.13,30.58,28.74,30.43,4562197,0.0,1.0
2021-02-25,27.27,30.23,27.11,29.6,6500553,27.27,30.23,27.11,29.6,6500553,0.0,1.0
2021-02-26,27.82,28.91,27.25,27.4,6668503,27.82,28.91,27.25,27.4,6668503,0.0,1.0
2021-03-01,29.79,29.82,28.6,29.268,5337723,29.79,29.82,28.6,29.268,5337723,0.0,1.0
2021-03-02,28.21,30.06,28.06,29.71,4254503,28.21,30.06,28.06,29.71,4254503,0.0,1.0
2021-03-03,25.57,28.81,25.56,27.8,7888848,25.57,28.81,25.56,27.8,7888848,0.0,1.0
2021-03-04,23.58,25.81,22.765,24.52,10458968,23.58,25.81,22.765,24.52,10458968,0.0,1.0
2021-03-05,22.38,24.14,20.25,23.92,12201653,22.38,24.14,20.25,23.92,12201653,0.0,1.0
2021-03-08,21.15,23.13,21.11,22.05,7544440,21.15,23.13,21.11,22.05,7544440,0.0,1.0
2021-03-09,23.49,23.78,22.362,23.1,9337616,23.49,23.78,22.362,23.1,9337616,0.0,1.0
2021-03-10,23.49,26.49,23.02,26.14,11356861,23.49,26.49,23.02,26.14,11356861,0.0,1.0
2021-03-11,26.13,26.28,23.31,24.395,11522038,26.13,26.28,23.31,24.395,11522038,0.0,1.0
2021-03-12,26.36,26.38,23.92,24.8,9988581,26.36,26.38,23.92,24.8,9988581,0.0,1.0
2021-03-15,26.71,26.945,25.48,26.31,4786600,26.71,26.945,25.48,26.31,4786600,0.0,1.0
2021-03-16,25.79,27.38,25.52,26.39,4779115,25.79,27.38,25.52,26.39,4779115,0.0,1.0
2021-03-17,25.815,26.09,24.4404,24.66,5145183,25.815,26.09,24.4404,24.66,5145183,0.0,1.0
2021-03-18,24.51,25.785,24.4,25.35,4243496,24.51,25.785,24.4,25.35,4243496,0.0,1.0
2021-03-19,24.91,25.03,23.06,23.93,5006015,24.91,25.03,23.06,23.93,5006015,0.0,1.0
2021-03-22,25.45,25.96,24.75,25.2693,3491735,25.45,25.96,24.75,25.2693,3491735,0.0,1.0
2021-03-23,23.6,25.45,23.465,24.8539,4629754,23.6,25.45,23.465,24.8539,4629754,0.0,1.0
2021-03-24,22.09,24.04,22.05,23.75,5637285,22.09,24.04,22.05,23.75,5637285,0.0,1.0
2021-03-25,22.54,22.595,20.85,21.1,5276872,22.54,22.595,20.85,21.1,5276872,0.0,1.0
2021-03-26,22.75,23.18,21.86,22.99,2917309,22.75,23.18,21.86,22.99,2917309,0.0,1.0
2021-03-29,21.255,22.89,21.06,22.89,4355426,21.255,22.89,21.06,22.89,4355426,0.0,1.0
2021-03-30,22.79,22.98,20.96,21.24,5778924,22.79,22.98,20.96,21.24,5778924,0.0,1.0
2021-03-31,24.34,24.63,23.36,23.76,4922883,24.34,24.63,23.36,23.76,4922883,0.0,1.0
2021-04-01,24.15,25.4,23.99,25.0,4976243,24.15,25.4,23.99,25.0,4976243,0.0,1.0
2021-04-05,24.77,25.59,24.6,24.7,5352888,24.77,25.59,24.6,24.7,5352888,0.0,1.0
2021-04-06,24.44,25.42,24.405,24.82,3712497,24.44,25.42,24.405,24.82,3712497,0.0,1.0
2021-04-07,23.26,24.6199,23.125,24.31,4485767,23.26,24.6199,23.125,24.31,4485767,0.0,1.0
2021-04-08,24.065,24.84,23.41,23.43,3656211,24.065,24.84,23.41,23.43,3656211,0.0,1.0
2021-04-09,23.3,24.17,23.21,24.15,2518069,23.3,24.17,23.21,24.15,2518069,0.0,1.0
2021-04-12,22.32,23.26,22.12,23.26,3557526,22.32,23.26,22.12,23.26,3557526,0.0,1.0
2021-04-13,22.095,22.45,21.51,22.41,6575132,22.095,22.45,21.51,22.41,6575132,0.0,1.0
2021-04-14,22.13,22.985,22.02,22.21,3518973,22.13,22.985,22.02,22.21,3518973,0.0,1.0
2021-04-15,20.63,22.5,20.0,22.5,6557310,20.63,22.5,20.0,22.5,6557310,0.0,1.0
2021-04-16,21.42,21.78,20.75,20.75,5427853,21.42,21.78,20.75,20.75,5427853,0.0,1.0
2021-04-19,20.26,21.55,20.03,21.28,5406633,20.26,21.55,20.03,21.28,5406633,0.0,1.0
2021-04-20,19.32,20.43,19.125,19.92,5516868,19.32,20.43,19.125,19.92,5516868,0.0,1.0
2021-04-21,20.07,20.11,18.25,18.66,7305158,20.07,20.11,18.25,18.66,7305158,0.0,1.0
2021-04-22,20.33,21.42,20.17,21.14,4960926,20.33,21.42,20.17,21.14,4960926,0.0,1.0
2021-04-23,21.91,21.96,20.1,20.54,5532684,21.91,21.96,20.1,20.54,5532684,0.0,1.0
2021-04-26,22.39,22.55,21.02,22.55,4826697,22.39,22.55,21.02,22.55,4826697,0.0,1.0
2021-04-27,22.52,22.72,21.94,22.5369,3611056,22.52,22.72,21.94,22.5369,3611056,0.0,1.0
2021-04-28,22.71,23.13,22.2,22.55,3382898,22.71,23.13,22.2,22.55,3382898,0.0,1.0
2021-04-29,22.13,23.0,21.7,23.0,3731771,22.13,23.0,21.7,23.0,3731771,0.0,1.0
2021-04-30,21.87,22.59,21.58,21.59,3228670,21.87,22.59,21.58,21.59,3228670,0.0,1.0
2021-05-03,20.26,22.185,20.15,22.01,6133641,20.26,22.185,20.15,22.01,6133641,0.0,1.0
2021-05-04,16.26,17.11,15.92,17.07,16512135,16.26,17.11,15.92,17.07,16512135,0.0,1.0
2021-05-05,15.59,16.49,15.2701,16.46,9592331,15.59,16.49,15.2701,16.46,9592331,0.0,1.0
2021-05-06,15.15,15.495,14.52,14.67,10651574,15.15,15.495,14.52,14.67,10651574,0.0,1.0
2021-05-07,15.4,16.17,15.27,15.43,7092526,15.4,16.17,15.27,15.43,7092526,0.0,1.0
2021-05-10,14.38,15.22,14.31,15.09,6513122,14.38,15.22,14.31,15.09,6513122,0.0,1.0
2021-05-11,14.7,15.18,12.8,12.83,11280723,14.7,15.18,12.8,12.83,11280723,0.0,1.0
2021-05-12,14.385,14.86,14.15,14.37,4470968,14.385,14.86,14.15,14.37,4470968,0.0,1.0
2021-05-13,13.83,14.915,13.56,14.49,5513774,13.83,14.915,13.56,14.49,5513774,0.0,1.0
2021-05-14,14.64,14.72,13.75,14.22,6025116,14.64,14.72,13.75,14.22,6025116,0.0,1.0
2021-05-17,14.29,14.62,13.925,14.62,5396741,14.29,14.62,13.925,14.62,5396741,0.0,1.0
2021-05-18,15.12,15.53,14.03,14.42,7096875,15.12,15.53,14.03,14.42,7096875,0.0,1.0
2021-05-19,15.38,15.64,14.54,14.86,6915174,15.38,15.64,14.54,14.86,6915174,0.0,1.0
2021-05-20,15.66,15.78,15.32,15.66,4384608,15.66,15.78,15.32,15.66,4384608,0.0,1.0
2021-05-21,16.39,16.88,15.54,16.1,7744964,16.39,16.88,15.54,16.1,7744964,0.0,1.0
2021-05-24,16.25,16.59,15.83,16.4,3597819,16.25,16.59,15.83,16.4,3597819,0.0,1.0
2021-05-25,16.13,16.652,16.02,16.46,3468035,16.13,16.652,16.02,16.46,3468035,0.0,1.0
2021-05-26,16.79,17.01,16.05,16.19,3740783,16.79,17.01,16.05,16.19,3740783,0.0,1.0
2021-05-27,17.12,17.22,16.39,17.01,4475282,17.12,17.22,16.39,17.01,4475282,0.0,1.0
2021-05-28,17.32,17.945,17.26,17.76,5144499,17.32,17.945,17.26,17.76,5144499,0.0,1.0
2021-06-01,17.36,17.7,17.03,17.55,3979932,17.36,17.7,17.03,17.55,3979932,0.0,1.0
2021-06-02,17.21,17.37,16.801,17.32,4028586,17.21,17.37,16.801,17.32,4028586,0.0,1.0
2021-06-03,16.84,17.54,16.75,17.2,3661800,16.84,17.54,16.75,17.2,3661800,0.0,1.0
2021-06-04,17.0,17.52,16.89,16.9,3124612,17.0,17.52,16.89,16.9,3124612,0.0,1.0
2021-06-07,18.1,18.14,16.645,17.07,5981086,18.1,18.14,16.645,17.07,5981086,0.0,1.0
2021-06-08,18.42,18.87,17.85,18.534,5861383,18.42,18.87,17.85,18.534,5861383,0.0,1.0
2021-06-09,18.11,18.98,18.01,18.66,4775348,18.11,18.98,18.01,18.66,4775348,0.0,1.0
2021-06-10,17.92,18.16,17.65,17.83,2927414,17.92,18.16,17.65,17.83,2927414,0.0,1.0
2021-06-11,18.22,18.4,17.8,18.0,2298450,18.22,18.4,17.8,18.0,2298450,0.0,1.0
2021-06-14,17.83,18.45,17.81,18.28,2600657,17.83,18.45,17.81,18.28,2600657,0.0,1.0
2021-06-15,17.11,18.03,17.02,17.9,2890726,17.11,18.03,17.02,17.9,2890726,0.0,1.0
2021-06-16,17.2,17.55,16.9,17.03,3039024,17.2,17.55,16.9,17.03,3039024,0.0,1.0
2021-06-17,17.49,17.6579,16.7605,16.87,2644131,17.49,17.6579,16.7605,16.87,2644131,0.0,1.0
2021-06-18,16.93,17.55,16.66,17.2,3667615,16.93,17.55,16.66,17.2,3667615,0.0,1.0
2021-06-21,16.92,16.9702,16.42,16.86,2440701,16.92,16.9702,16.42,16.86,2440701,0.0,1.0
2021-06-22,18.02,18.08,16.89,17.0,3906545,18.02,18.08,16.89,17.0,3906545,0.0,1.0
2021-06-23,18.41,18.52,17.81,18.02,3020544,18.41,18.52,17.81,18.02,3020544,0.0,1.0
2021-06-24,17.9,18.62,17.64,18.55,4357614,17.9,18.62,17.64,18.55,4357614,0.0,1.0
2021-06-25,18.1,18.69,17.975,18.23,3153820,18.1,18.69,17.975,18.23,3153820,0.0,1.0
2021-06-28,18.68,18.955,18.26,18.35,3668339,18.68,18.955,18.26,18.35,3668339,0.0,1.0
2021-06-29,18.29,19.1236,18.08,18.92,3796551,18.29,19.1236,18.08,18.92,3796551,0.0,1.0
2021-06-30,18.12,18.3799,17.91,18.37,2650462,18.12,18.3799,17.91,18.37,2650462,0.0,1.0
2021-07-01,18.22,18.2853,17.865,18.16,3628361,18.22,18.2853,17.865,18.16,3628361,0.0,1.0
2021-07-02,18.19,18.5,18.04,18.19,2796405,18.19,18.5,18.04,18.19,2796405,0.0,1.0
2021-07-06,18.15,18.86,17.985,18.095,4042198,18.15,18.86,17.985,18.095,4042198,0.0,1.0
2021-07-07,16.63,18.23,16.57,18.06,4230654,16.63,18.23,16.57,18.06,4230654,0.0,1.0
2021-07-08,16.68,16.79,16.011,16.06,3124926,16.68,16.79,16.011,16.06,3124926,0.0,1.0
2021-07-09,16.99,17.04,16.41,16.93,1873404,16.99,17.04,16.41,16.93,1873404,0.0,1.0
2021-07-12,16.96,17.23,16.4599,17.05,2458993,16.96,17.23,16.4599,17.05,2458993,0.0,1.0
2021-07-13,16.19,16.87,16.17,16.86,2663760,16.19,16.87,16.17,16.86,2663760,0.0,1.0
2021-07-14,15.46,16.215,15.405,16.13,4482776,15.46,16.215,15.405,16.13,4482776,0.0,1.0
2021-07-15,15.21,15.74,14.855,15.34,4675961,15.21,15.74,14.855,15.34,4675961,0.0,1.0
2021-07-16,15.15,15.44,15.08,15.3,2550712,15.15,15.44,15.08,15.3,2550712,0.0,1.0
2021-07-19,15.22,15.38,14.48,14.66,3301537,15.22,15.38,14.48,14.66,3301537,0.0,1.0
2021-07-20,15.81,15.9,14.785,15.31,2419937,15.81,15.9,14.785,15.31,2419937,0.0,1.0
2021-07-21,16.55,16.58,15.85,15.9,2023600,16.55,16.58,15.85,15.9,2023600,0.0,1.0
2021-07-22,16.11,16.72,16.0,16.64,1459811,16.11,16.72,16.0,16.64,1459811,0.0,1.0
2021-07-23,15.76,16.15,15.59,16.035,1802148,15.76,16.15,15.59,16.035,1802148,0.0,1.0
2021-07-26,15.6,16.04,15.42,15.71,1853695,15.6,16.04,15.42,15.71,1853695,0.0,1.0
2021-07-27,15.53,15.62,14.87,15.61,2951913,15.53,15.62,14.87,15.61,2951913,0.0,1.0
2021-07-28,16.42,16.55,15.56,15.56,2595485,16.42,16.55,15.56,15.56,2595485,0.0,1.0
2021-07-29,16.06,16.74,16.05,16.67,1925903,16.06,16.74,16.05,16.67,1925903,0.0,1.0
2021-07-30,16.17,16.4,15.8,15.95,2157476,16.17,16.4,15.8,15.95,2157476,0.0,1.0
2021-08-02,15.84,16.24,15.8,16.19,1821502,15.84,16.24,15.8,16.19,1821502,0.0,1.0
2021-08-03,15.63,16.08,15.43,15.95,1778852,15.63,16.08,15.43,15.95,1778852,0.0,1.0
2021-08-04,15.22,15.82,15.18,15.49,2507383,15.22,15.82,15.18,15.49,2507383,0.0,1.0
2021-08-05,15.23,15.39,14.765,15.0,2553750,15.23,15.39,14.765,15.0,2553750,0.0,1.0
2021-08-06,15.49,16.465,15.41,15.78,3961617,15.49,16.465,15.41,15.78,3961617,0.0,1.0
2021-08-09,16.42,16.625,15.19,15.38,3456616,16.42,16.625,15.19,15.38,3456616,0.0,1.0
2021-08-10,16.53,17.38,16.31,16.99,3627916,16.53,17.38,16.31,16.99,3627916,0.0,1.0
2021-08-11,15.92,16.64,15.77,16.59,3292864,15.92,16.64,15.77,16.59,3292864,0.0,1.0
2021-08-12,15.76,15.98,15.44,15.87,2025369,15.76,15.98,15.44,15.87,2025369,0.0,1.0
2021-08-13,15.12,15.71,15.02,15.63,2343526,15.12,15.71,15.02,15.63,2343526,0.0,1.0
2021-08-16,15.0,15.49,14.88,15.08,3547482,15.0,15.49,14.88,15.08,3547482,0.0,1.0
2021-08-17,14.77,14.92,14.44,14.83,3188535,14.77,14.92,14.44,14.83,3188535,0.0,1.0
2021-08-18,15.31,15.61,14.79,14.975,4288930,15.31,15.61,14.79,14.975,4288930,0.0,1.0
2021-08-19,15.02,15.59,14.98,15.16,3303079,15.02,15.59,14.98,15.16,3303079,0.0,1.0
2021-08-20,14.83,15.32,14.695,15.01,3672599,14.83,15.32,14.695,15.01,3672599,0.0,1.0
2021-08-23,16.19,16.2,14.9,15.03,5868345,16.19,16.2,14.9,15.03,5868345,0.0,1.0
2021-08-24,16.69,16.785,16.21,16.2142,3917002,16.69,16.785,16.21,16.2142,3917002,0.0,1.0
2021-08-25,16.26,16.81,16.24,16.52,3640745,16.26,16.81,16.24,16.52,3640745,0.0,1.0
2021-08-26,16.09,16.7,15.99,16.21,2510327,16.09,16.7,15.99,16.21,2510327,0.0,1.0
2021-08-27,16.37,16.47,15.74,15.74,1886862,16.37,16.47,15.74,15.74,1886862,0.0,1.0
2021-08-30,16.49,16.64,15.93,16.42,3483058,16.49,16.64,15.93,16.42,3483058,0.0,1.0
2021-08-31,16.8,17.185,16.49,16.51,3992670,16.8,17.185,16.49,16.51,3992670,0.0,1.0
2021-09-01,16.64,17.065,16.56,16.72,2801055,16.64,17.065,16.56,16.72,2801055,0.0,1.0
2021-09-02,16.87,17.17,16.63,16.79,2529390,16.87,17.17,16.63,16.79,2529390,0.0,1.0
2021-09-03,16.4,16.98,16.265,16.95,2849988,16.4,16.98,16.265,16.95,2849988,0.0,1.0
2021-09-07,16.95,17.28,16.39,16.42,4614085,16.95,17.28,16.39,16.42,4614085,0.0,1.0
2021-09-08,15.47,17.11,15.445,16.92,4009068,15.47,17.11,15.445,16.92,4009068,0.0,1.0
2021-09-09,15.7,16.1831,15.33,15.46,2757721,15.7,16.1831,15.33,15.46,2757721,0.0,1.0
2021-09-10,15.28,16.01,15.2,15.83,1987142,15.28,16.01,15.2,15.83,1987142,0.0,1.0
2021-09-13,15.53,15.665,14.85,15.24,3920340,15.53,15.665,14.85,15.24,3920340,0.0,1.0
2021-09-14,15.51,16.195,15.36,15.805,2724404,15.51,16.195,15.36,15.805,2724404,0.0,1.0
2021-09-15,15.18,15.55,15.005,15.4445,2614037,15.18,15.55,15.005,15.4445,2614037,0.0,1.0
2021-09-16,15.15,15.26,14.86,15.03,1654804,15.15,15.26,14.86,15.03,1654804,0.0,1.0
2021-09-17,15.84,15.85,15.14,15.3,3573998,15.84,15.85,15.14,15.3,3573998,0.0,1.0
2021-09-20,15.06,15.32,14.79,15.15,4498940,15.06,15.32,14.79,15.15,4498940,0.0,1.0
2021-09-21,15.1,15.29,14.83,15.24,2201270,15.1,15.29,14.83,15.24,2201270,0.0,1.0
2021-09-22,15.55,15.635,15.075,15.1,1898981,15.55,15.635,15.075,15.1,1898981,0.0,1.0
2021-09-23,15.54,15.86,15.38,15.73,2314332,15.54,15.86,15.38,15.73,2314332,0.0,1.0
2021-09-24,14.74,15.41,14.655,15.4,3628285,14.74,15.41,14.655,15.4,3628285,0.0,1.0
2021-09-27,15.19,15.32,14.43,14.77,2602820,15.19,15.32,14.43,14.77,2602820,0.0,1.0
2021-09-28,14.41,15.0522,14.34,15.04,3188590,14.41,15.0522,14.34,15.04,3188590,0.0,1.0
2021-09-29,13.77,14.56,13.725,14.5,3458974,13.77,14.56,13.725,14.5,3458974,0.0,1.0
2021-09-30,14.05,14.31,13.79,13.875,2400252,14.05,14.31,13.79,13.875,2400252,0.0,1.0
2021-10-01,14.04,14.2,13.78,14.11,2216086,14.04,14.2,13.78,14.11,2216086,0.0,1.0
2021-10-04,13.26,13.925,13.155,13.91,3322030,13.26,13.925,13.155,13.91,3322030,0.0,1.0
2021-10-05,13.22,13.47,13.0617,13.28,2812946,13.22,13.47,13.0617,13.28,2812946,0.0,1.0
2021-10-06,13.08,13.25,12.78,12.9,3066912,13.08,13.25,12.78,12.9,3066912,0.0,1.0
2021-10-07,13.57,13.885,13.02,13.29,3086232,13.57,13.885,13.02,13.29,3086232,0.0,1.0
2021-10-08,13.67,14.0196,13.605,13.73,2257010,13.67,14.0196,13.605,13.73,2257010,0.0,1.0
2021-10-11,13.76,14.2174,13.4,13.4,2732992,13.76,14.2174,13.4,13.4,2732992,0.0,1.0
2021-10-12,14.94,15.0,13.875,13.91,5802263,14.94,15.0,13.875,13.91,5802263,0.0,1.0
2021-10-13,16.12,16.14,15.14,15.16,6432010,16.12,16.14,15.14,15.16,6432010,0.0,1.0
2021-10-14,15.69,16.47,15.35,16.22,5961064,15.69,16.47,15.35,16.22,5961064,0.0,1.0
2021-10-15,15.77,16.36,15.445,15.79,3904078,15.77,16.36,15.445,15.79,3904078,0.0,1.0
2021-10-18,15.88,16.31,15.64,15.68,3251870,15.88,16.31,15.64,15.68,3251870,0.0,1.0
2021-10-19,16.66,16.735,15.75,15.93,4236697,16.66,16.735,15.75,15.93,4236697,0.0,1.0
2021-10-20,16.6,16.81,16.33,16.61,3278361,16.6,16.81,16.33,16.61,3278361,0.0,1.0
2021-10-21,16.3,17.05,16.215,16.57,3293733,16.3,17.05,16.215,16.57,3293733,0.0,1.0
2021-10-22,15.63,16.31,15.51,16.31,2735513,15.63,16.31,15.51,16.31,2735513,0.0,1.0
2021-10-25,16.47,16.59,15.46,15.86,4951194,16.47,16.59,15.46,15.86,4951194,0.0,1.0
2021-10-26,16.0,16.77,15.795,16.6,4364040,16.0,16.77,15.795,16.6,4364040,0.0,1.0
2021-10-27,16.15,16.69,15.97,16.17,3224119,16.15,16.69,15.97,16.17,3224119,0.0,1.0
2021-10-28,17.71,18.03,16.27,16.28,9628409,17.71,18.03,16.27,16.28,9628409,0.0,1.0
2021-10-29,18.12,18.16,17.51,17.705,3897639,18.12,18.16,17.51,17.705,3897639,0.0,1.0
2021-11-01,19.07,19.15,18.15,18.22,6167929,19.07,19.15,18.15,18.22,6167929,0.0,1.0
2021-11-02,18.32,19.11,18.28,19.03,4892246,18.32,19.11,18.28,19.03,4892246,0.0,1.0
2021-11-03,18.33,18.42,17.56,18.05,3627279,18.33,18.42,17.56,18.05,3627279,0.0,1.0
2021-11-04,18.26,18.72,18.12,18.56,2668824,18.26,18.72,18.12,18.56,2668824,0.0,1.0
2021-11-05,17.74,18.32,17.465,18.11,3344427,17.74,18.32,17.465,18.11,3344427,0.0,1.0
2021-11-08,19.34,19.66,18.26,18.3725,6123244,19.34,19.66,18.26,18.3725,6123244,0.0,1.0
2021-11-09,16.91,19.19,16.86,18.85,9802307,16.91,19.19,16.86,18.85,9802307,0.0,1.0
2021-11-10,17.0,17.45,16.16,16.65,3521502,17.0,17.45,16.16,16.65,3521502,0.0,1.0
2021-11-11,17.93,18.27,16.96,17.2,4060747,17.93,18.27,16.96,17.2,4060747,0.0,1.0
2021-11-12,18.27,18.63,17.78,18.07,3039353,18.27,18.63,17.78,18.07,3039353,0.0,1.0
2021-11-15,17.81,18.33,17.58,18.28,3235249,17.81,18.33,17.58,18.28,3235249,0.0,1.0
2021-11-16,17.84,17.85,17.27,17.64,2383697,17.84,17.85,17.27,17.64,2383697,0.0,1.0
2021-11-17,16.67,17.67,16.63,16.85,3888561,16.67,17.67,16.63,16.85,3888561,0.0,1.0
2021-11-18,16.06,16.87,15.87,16.56,3481135,16.06,16.87,15.87,16.56,3481135,0.0,1.0
2021-11-19,16.27,16.69,16.06,16.12,3979419,16.27,16.69,16.06,16.12,3979419,0.0,1.0
2021-11-22,16.05,17.06,16.03,16.76,5709973,16.05,17.06,16.03,16.76,5709973,0.0,1.0
2021-11-23,15.67,16.22,15.23,15.94,3381702,15.67,16.22,15.23,15.94,3381702,0.0,1.0
2021-11-24,15.91,15.9743,15.28,15.35,1883335,15.91,15.9743,15.28,15.35,1883335,0.0,1.0
2021-11-26,15.33,15.46,14.98,15.2,2331692,15.33,15.46,14.98,15.2,2331692,0.0,1.0
2021-11-29,15.33,15.59,14.96,15.5,2125064,15.33,15.59,14.96,15.5,2125064,0.0,1.0
2021-11-30,15.16,15.49,14.5999,15.04,2977366,15.16,15.49,14.5999,15.04,2977366,0.0,1.0
2021-12-01,14.11,15.529,14.08,15.28,4835928,14.11,15.529,14.08,15.28,4835928,0.0,1.0
2021-12-02,14.01,14.46,13.72,14.2,4766216,14.01,14.46,13.72,14.2,4766216,0.0,1.0
2021-12-03,13.23,14.085,12.86,14.07,6515157,13.23,14.085,12.86,14.07,6515157,0.0,1.0
2021-12-06,13.57,13.68,12.6275,13.11,4656656,13.57,13.68,12.6275,13.11,4656656,0.0,1.0
2021-12-07,14.29,14.355,13.76,14.15,3891804,14.29,14.355,13.76,14.15,3891804,0.0,1.0
2021-12-08,14.45,14.575,14.11,14.25,2611862,14.45,14.575,14.11,14.25,2611862,0.0,1.0
2021-12-09,13.46,14.42,13.355,14.42,3638894,13.46,14.42,13.355,14.42,3638894,0.0,1.0
2021-12-10,13.16,13.71,13.07,13.55,3701267,13.16,13.71,13.07,13.55,3701267,0.0,1.0
2021-12-13,13.06,13.38,12.78,13.08,3282860,13.06,13.38,12.78,13.08,3282860,0.0,1.0
2021-12-14,12.36,12.94,12.21,12.85,5347505,12.36,12.94,12.21,12.85,5347505,0.0,1.0
2021-12-15,12.72,12.78,11.99,12.3,4779042,12.72,12.78,11.99,12.3,4779042,0.0,1.0
2021-12-16,12.6,13.325,12.47,12.8704,6046306,12.6,13.325,12.47,12.8704,6046306,0.0,1.0
2021-12-17,12.87,13.02,12.08,12.38,5580042,12.87,13.02,12.08,12.38,5580042,0.0,1.0
2021-12-20,12.07,12.5,11.914,12.17,4806061,12.07,12.5,11.914,12.17,4806061,0.0,1.0
2021-12-21,12.54,12.55,12.07,12.2,3398069,12.54,12.55,12.07,12.2,3398069,0.0,1.0
2021-12-22,12.51,12.59,12.267,12.53,2940442,12.51,12.59,12.267,12.53,2940442,0.0,1.0
2021-12-23,12.67,12.85,12.35,12.57,2685762,12.67,12.85,12.35,12.57,2685762,0.0,1.0
2021-12-27,12.6,12.875,12.31,12.61,3391230,12.6,12.875,12.31,12.61,3391230,0.0,1.0
2021-12-28,12.43,12.74,12.32,12.55,2756322,12.43,12.74,12.32,12.55,2756322,0.0,1.0
2021-12-29,11.98,12.44,11.73,12.28,4549174,11.98,12.44,11.73,12.28,4549174,0.0,1.0
2021-12-30,12.66,12.895,11.88,11.93,4927319,12.66,12.895,11.88,11.93,4927319,0.0,1.0
2021-12-31,12.56,12.89,12.52,12.66,2684669,12.56,12.89,12.52,12.66,2684669,0.0,1.0
2022-01-03,12.63,12.96,12.41,12.75,2641099,12.63,12.96,12.41,12.75,2641099,0.0,1.0
2022-01-04,12.57,12.68,12.035,12.61,4320533,12.57,12.68,12.035,12.61,4320533,0.0,1.0
2022-01-05,12.01,12.71,11.96,12.45,4720263,12.01,12.71,11.96,12.45,4720263,0.0,1.0
2022-01-06,11.89,12.24,11.51,11.9,4035204,11.89,12.24,11.51,11.9,4035204,0.0,1.0
2022-01-07,11.65,12.24,11.65,11.82,4206236,11.65,12.24,11.65,11.82,4206236,0.0,1.0
2022-01-10,11.12,11.54,10.85,11.49,6666787,11.12,11.54,10.85,11.49,6666787,0.0,1.0
2022-01-11,11.31,11.5,11.04,11.16,5344431,11.31,11.5,11.04,11.16,5344431,0.0,1.0
2022-01-12,11.23,11.74,11.21,11.43,3783608,11.23,11.74,11.21,11.43,3783608,0.0,1.0
2022-01-13,11.06,11.65,11.02,11.45,3942803,11.06,11.65,11.02,11.45,3942803,0.0,1.0
2022-01-14,10.98,11.14,10.685,10.91,4528683,10.98,11.14,10.685,10.91,4528683,0.0,1.0
2022-01-18,10.67,11.11,10.6425,10.7,4654734,10.67,11.11,10.6425,10.7,4654734,0.0,1.0
2022-01-19,10.45,10.92,10.385,10.61,4573018,10.45,10.92,10.385,10.61,4573018,0.0,1.0
2022-01-20,10.48,11.07,10.45,10.55,4085148,10.48,11.07,10.45,10.55,4085148,0.0,1.0
2022-01-21,9.85,10.355,9.77,10.22,6220694,9.85,10.355,9.77,10.22,6220694,0.0,1.0
2022-01-24,9.8,9.81,8.78,9.25,9113249,9.8,9.81,8.78,9.25,9113249,0.0,1.0
2022-01-25,9.5,9.77,9.225,9.5,4243726,9.5,9.77,9.225,9.5,4243726,0.0,1.0
2022-01-26,9.49,10.22,9.425,10.1,5946427,9.49,10.22,9.425,10.1,5946427,0.0,1.0
2022-01-27,8.94,9.71,8.87,9.59,6144076,8.94,9.71,8.87,9.59,6144076,0.0,1.0
2022-01-28,9.2,9.22,8.57,8.885,5893452,9.2,9.22,8.57,8.885,5893452,0.0,1.0
2022-01-31,10.4,10.47,9.21,9.22,6750352,10.4,10.47,9.21,9.22,6750352,0.0,1.0
2022-02-01,10.69,10.8399,10.14,10.51,6699395,10.69,10.8399,10.14,10.51,6699395,0.0,1.0
2022-02-02,10.06,10.83,9.96,10.81,6717504,10.06,10.83,9.96,10.81,6717504,0.0,1.0
2022-02-03,9.5,10.07,9.44,9.73,5258342,9.5,10.07,9.44,9.73,5258342,0.0,1.0
2022-02-04,9.73,9.9,9.4,9.445,4074933,9.73,9.9,9.4,9.445,4074933,0.0,1.0
2022-02-07,9.28,9.8,9.23,9.26,7449014,9.28,9.8,9.23,9.26,7449014,0.0,1.0
2022-02-08,9.38,9.42,9.1091,9.21,4014433,9.38,9.42,9.1091,9.21,4014433,0.0,1.0
2022-02-09,9.86,9.95,9.555,9.68,4057271,9.86,9.95,9.555,9.68,4057271,0.0,1.0
2022-02-10,9.53,10.08,9.46,9.58,4077324,9.53,10.08,9.46,9.58,4077324,0.0,1.0
2022-02-11,9.27,9.795,9.15,9.59,3496582,9.27,9.795,9.15,9.59,3496582,0.0,1.0
2022-02-14,9.28,9.6,9.03,9.08,4989204,9.28,9.6,9.03,9.08,4989204,0.0,1.0
2022-02-15,10.27,10.28,9.44,9.55,4583513,10.27,10.28,9.44,9.55,4583513,0.0,1.0
2022-02-16,10.45,10.495,10.0,10.16,3206916,10.45,10.495,10.0,10.16,3206916,0.0,1.0
2022-02-17,9.96,10.375,9.865,10.23,3192306,9.96,10.375,9.865,10.23,3192306,0.0,1.0
2022-02-18,9.62,10.035,9.505,9.95,2715261,9.62,10.035,9.505,9.95,2715261,0.0,1.0
2022-02-22,9.07,9.6277,8.965,9.38,4602775,9.07,9.6277,8.965,9.38,4602775,0.0,1.0
2022-02-23,8.86,9.495,8.825,9.29,3253384,8.86,9.495,8.825,9.29,3253384,0.0,1.0
2022-02-24,9.58,9.6,8.31,8.432,5566456,9.58,9.6,8.31,8.432,5566456,0.0,1.0
2022-02-25,9.79,9.8,9.29,9.75,3876275,9.79,9.8,9.29,9.75,3876275,0.0,1.0
2022-02-28,11.42,11.495,10.3,10.53,12442892,11.42,11.495,10.3,10.53,12442892,0.0,1.0
2022-03-01,11.02,11.47,10.8099,11.4,7165108,11.02,11.47,10.8099,11.4,7165108,0.0,1.0
2022-03-02,10.96,11.16,10.68,11.12,4415057,10.96,11.16,10.68,11.12,4415057,0.0,1.0
2022-03-03,10.33,11.06,10.25,11.02,4350938,10.33,11.06,10.25,11.02,4350938,0.0,1.0
2022-03-04,9.74,10.515,9.65,10.19,4081975,9.74,10.515,9.65,10.19,4081975,0.0,1.0
2022-03-07,10.18,10.52,9.82,9.88,6152751,10.18,10.52,9.82,9.88,6152751,0.0,1.0
2022-03-08,11.56,11.85,10.24,10.565,11442743,11.56,11.85,10.24,10.565,11442743,0.0,1.0
2022-03-09,11.65,11.9582,11.12,11.84,7548373,11.65,11.9582,11.12,11.84,7548373,0.0,1.0
2022-03-10,11.56,11.81,11.105,11.54,4406155,11.56,11.81,11.105,11.54,4406155,0.0,1.0
2022-03-11,10.98,11.89,10.945,11.79,5738502,10.98,11.89,10.945,11.79,5738502,0.0,1.0
2022-03-14,10.11,11.0,10.05,10.95,6290688,10.11,11.0,10.05,10.95,6290688,0.0,1.0
2022-03-15,10.28,10.28,9.435,10.01,5414503,10.28,10.28,9.435,10.01,5414503,0.0,1.0
2022-03-16,11.0,11.0,10.23,10.51,5348499,11.0,11.0,10.23,10.51,5348499,0.0,1.0
2022-03-17,11.53,11.53,10.85,10.88,5375946,11.53,11.53,10.85,10.88,5375946,0.0,1.0
2022-03-18,11.75,11.945,11.34,11.4,5124593,11.75,11.945,11.34,11.4,5124593,0.0,1.0
2022-03-21,11.46,11.9,11.175,11.78,3876743,11.46,11.9,11.175,11.78,3876743,0.0,1.0
2022-03-22,11.81,12.09,11.35,11.48,4110458,11.81,12.09,11.35,11.48,4110458,0.0,1.0
2022-03-23,12.14,12.5,11.7,11.99,6976519,12.14,12.5,11.7,11.99,6976519,0.0,1.0
2022-03-24,12.27,12.28,11.75,12.15,5009888,12.27,12.28,11.75,12.15,5009888,0.0,1.0
2022-03-25,11.79,12.3,11.52,12.3,9096805,11.79,12.3,11.52,12.3,9096805,0.0,1.0
2022-03-28,11.62,12.1,11.34,11.79,3631347,11.62,12.1,11.34,11.79,3631347,0.0,1.0
2022-03-29,12.27,12.34,11.67,11.74,3611047,12.27,12.34,11.67,11.74,3611047,0.0,1.0
2022-03-30,11.87,12.415,11.78,12.16,3418328,11.87,12.415,11.78,12.16,3418328,0.0,1.0
2022-03-31,11.64,12.13,11.64,11.85,2659434,11.64,12.13,11.64,11.85,2659434,0.0,1.0
2022-04-01,11.56,11.97,11.4,11.92,2561372,11.56,11.97,11.4,11.92,2561372,0.0,1.0
2022-04-04,12.4,12.57,11.59,11.59,4349937,12.4,12.57,11.59,11.59,4349937,0.0,1.0
2022-04-05,11.94,12.52,11.87,12.5,4113878,11.94,12.52,11.87,12.5,4113878,0.0,1.0
2022-04-06,11.16,11.86,10.93,11.72,4088250,11.16,11.86,10.93,11.72,4088250,0.0,1.0
2022-04-07,11.1,11.345,10.79,11.15,3017444,11.1,11.345,10.79,11.15,3017444,0.0,1.0
2022-04-08,10.68,11.16,10.66,11.025,2056470,10.68,11.16,10.66,11.025,2056470,0.0,1.0
2022-04-11,10.77,10.94,10.385,10.5,2994969,10.77,10.94,10.385,10.5,2994969,0.0,1.0
2022-04-12,10.38,11.08,10.32,10.8,3460791,10.38,11.08,10.32,10.8,3460791,0.0,1.0
2022-04-13,10.5,10.605,10.275,10.35,2261850,10.5,10.605,10.275,10.35,2261850,0.0,1.0
2022-04-14,10.15,10.57,10.14,10.52,2168048,10.15,10.57,10.14,10.52,2168048,0.0,1.0
2022-04-18,9.9,10.13,9.78,10.12,2201460,9.9,10.13,9.78,10.12,2201460,0.0,1.0
2022-04-19,10.37,10.535,9.88,10.05,3007928,10.37,10.535,9.88,10.05,3007928,0.0,1.0
2022-04-20,9.96,10.48,9.96,10.47,3023170,9.96,10.48,9.96,10.47,3023170,0.0,1.0
2022-04-21,9.2,10.24,9.1001,10.12,3834377,9.2,10.24,9.1001,10.12,3834377,0.0,1.0
2022-04-22,8.84,9.41,8.755,9.25,6114929,8.84,9.41,8.755,9.25,6114929,0.0,1.0
2022-04-25,9.08,9.15,8.61,8.75,4749054,9.08,9.15,8.61,8.75,4749054,0.0,1.0
2022-04-26,8.59,9.02,8.575,9.0,3979506,8.59,9.02,8.575,9.0,3979506,0.0,1.0
2022-04-27,8.31,8.89,8.28,8.62,3475890,8.31,8.89,8.28,8.62,3475890,0.0,1.0
2022-04-28,8.43,8.54,7.89,8.4,4595333,8.43,8.54,7.89,8.4,4595333,0.0,1.0
2022-04-29,8.3,8.8,8.27,8.33,3113056,8.3,8.8,8.27,8.33,3113056,0.0,1.0
2022-05-02,8.5,8.51,8.1,8.25,3518684,8.5,8.51,8.1,8.25,3518684,0.0,1.0
2022-05-03,8.64,8.85,8.38,8.44,2697711,8.64,8.85,8.38,8.44,2697711,0.0,1.0
2022-05-04,9.17,9.18,8.56,8.74,6183805,9.17,9.18,8.56,8.74,6183805,0.0,1.0
2022-05-05,8.35,9.0,8.23,8.99,3033331,8.35,9.0,8.23,8.99,3033331,0.0,1.0
2022-05-06,7.83,8.26,7.59,8.26,5257729,7.83,8.26,7.59,8.26,5257729,0.0,1.0
2022-05-09,6.92,7.55,6.85,7.52,6702161,6.92,7.55,6.85,7.52,6702161,0.0,1.0
2022-05-10,6.66,7.27,6.43,7.26,4833483,6.66,7.27,6.43,7.26,4833483,0.0,1.0
2022-05-11,6.04,6.73,6.03,6.67,7952003,6.04,6.73,6.03,6.67,7952003,0.0,1.0
2022-05-12,6.27,6.63,5.795,5.88,8660706,6.27,6.63,5.795,5.88,8660706,0.0,1.0
2022-05-13,6.87,7.03,6.51,6.59,6131072,6.87,7.03,6.51,6.59,6131072,0.0,1.0
2022-05-16,6.59,6.995,6.59,6.88,5403424,6.59,6.995,6.59,6.88,5403424,0.0,1.0
2022-05-17,6.99,7.055,6.615,6.85,6261529,6.99,7.055,6.615,6.85,6261529,0.0,1.0
2022-05-18,6.91,7.39,6.85,6.95,4215172,6.91,7.39,6.85,6.95,4215172,0.0,1.0
2022-05-19,7.41,7.525,6.9,6.9,5483864,7.41,7.525,6.9,6.9,5483864,0.0,1.0
2022-05-20,7.24,7.54,6.795,7.54,7230401,7.24,7.54,6.795,7.54,7230401,0.0,1.0
2022-05-23,7.26,7.3,6.85,7.29,3305659,7.26,7.3,6.85,7.29,3305659,0.0,1.0
2022-05-24,6.595,7.1,6.53,7.05,4169917,6.595,7.1,6.53,7.05,4169917,0.0,1.0
2022-05-25,6.87,6.92,6.515,6.58,2378336,6.87,6.92,6.515,6.58,2378336,0.0,1.0
2022-05-26,7.35,7.41,6.775,6.84,4505279,7.35,7.41,6.775,6.84,4505279,0.0,1.0
2022-05-27,7.84,7.84,7.39,7.41,3911439,7.84,7.84,7.39,7.41,3911439,0.0,1.0
2022-05-31,7.27,7.91,7.22,7.75,7295230,7.27,7.91,7.22,7.75,7295230,0.0,1.0
2022-06-01,7.1,7.5,7.03,7.32,3311620,7.1,7.5,7.03,7.32,3311620,0.0,1.0
2022-06-02,7.56,7.665,7.06,7.11,3797850,7.56,7.665,7.06,7.11,3797850,0.0,1.0
2022-06-03,7.3,7.6,7.2,7.45,2717951,7.3,7.6,7.2,7.45,2717951,0.0,1.0
2022-06-06,7.56,7.87,7.31,7.565,5227981,7.56,7.87,7.31,7.565,5227981,0.0,1.0
2022-06-07,7.57,7.59,7.3099,7.36,3037642,7.57,7.59,7.3099,7.36,3037642,0.0,1.0
2022-06-08,7.45,7.6999,7.33,7.44,3187660,7.45,7.6999,7.33,7.44,3187660,0.0,1.0
2022-06-09,7.0,7.35,7.0,7.23,3247357,7.0,7.35,7.0,7.23,3247357,0.0,1.0
2022-06-10,6.77,6.995,6.69,6.87,3211578,6.77,6.995,6.69,6.87,3211578,0.0,1.0
2022-06-13,5.97,6.43,5.89,6.362,4633402,5.97,6.43,5.89,6.362,4633402,0.0,1.0
2022-06-14,5.83,6.09,5.75,6.09,2984867,5.83,6.09,5.75,6.09,2984867,0.0,1.0
2022-06-15,6.25,6.35,5.83,5.92,5805086,6.25,6.35,5.83,5.92,5805086,0.0,1.0
2022-06-16,5.84,6.16,5.7999,6.0,3681978,5.84,6.16,5.7999,6.0,3681978,0.0,1.0
2022-06-17,6.2,6.325,5.91,5.94,4997400,6.2,6.325,5.91,5.94,4997400,0.0,1.0
2022-06-21,6.48,6.68,6.28,6.4,3939302,6.48,6.68,6.28,6.4,3939302,0.0,1.0
2022-06-22,6.47,6.71,6.22,6.22,3302240,6.47,6.71,6.22,6.22,3302240,0.0,1.0
2022-06-23,6.76,6.79,6.42,6.52,3887951,6.76,6.79,6.42,6.52,3887951,0.0,1.0
2022-06-24,6.86,6.96,6.72,6.87,3918422,6.86,6.96,6.72,6.87,3918422,0.0,1.0
2022-06-27,6.74,6.99,6.6246,6.9,2546969,6.74,6.99,6.6246,6.9,2546969,0.0,1.0
2022-06-28,6.43,6.895,6.405,6.76,2985090,6.43,6.895,6.405,6.76,2985090,0.0,1.0
2022-06-29,6.3,6.47,6.17,6.35,4093365,6.3,6.47,6.17,6.35,4093365,0.0,1.0
2022-06-30,6.3,6.435,6.02,6.17,3073468,6.3,6.435,6.02,6.17,3073468,0.0,1.0
2022-07-01,6.41,6.635,6.315,6.37,2706653,6.41,6.635,6.315,6.37,2706653,0.0,1.0
2022-07-05,6.43,6.45,5.94,6.15,4071161,6.43,6.45,5.94,6.15,4071161,0.0,1.0
2022-07-06,6.58,6.7,6.37,6.43,4778800,6.58,6.7,6.37,6.43,4778800,0.0,1.0
2022-07-07,7.23,7.305,6.56,6.6,5524902,7.23,7.305,6.56,6.6,5524902,0.0,1.0
2022-07-08,7.31,7.49,7.04,7.14,3744020,7.31,7.49,7.04,7.14,3744020,0.0,1.0
2022-07-11,6.81,7.24,6.71,7.18,4074190,6.81,7.24,6.71,7.18,4074190,0.0,1.0
2022-07-12,6.76,6.96,6.55,6.75,3699247,6.76,6.96,6.55,6.75,3699247,0.0,1.0
2022-07-13,6.89,7.07,6.3975,6.59,3305314,6.89,7.07,6.3975,6.59,3305314,0.0,1.0
2022-07-14,6.7,6.825,6.5814,6.67,3642859,6.7,6.825,6.5814,6.67,3642859,0.0,1.0
2022-07-15,6.32,6.7,6.03,6.63,4579975,6.32,6.7,6.03,6.63,4579975,0.0,1.0
2022-07-18,6.89,7.03,6.46,6.52,5166683,6.89,7.03,6.46,6.52,5166683,0.0,1.0
2022-07-19,7.14,7.18,6.8,6.99,3907566,7.14,7.18,6.8,6.99,3907566,0.0,1.0
2022-07-20,7.31,7.44,7.155,7.19,3689264,7.31,7.44,7.155,7.19,3689264,0.0,1.0
2022-07-21,7.3,7.43,7.13,7.25,3259300,7.3,7.43,7.13,7.25,3259300,0.0,1.0
2022-07-22,6.98,7.53,6.95,7.33,3921469,6.98,7.53,6.95,7.33,3921469,0.0,1.0
2022-07-25,6.95,7.02,6.69,7.02,3137835,6.95,7.02,6.69,7.02,3137835,0.0,1.0
2022-07-26,6.6,6.81,6.55,6.8,2930837,6.6,6.81,6.55,6.8,2930837,0.0,1.0
2022-07-27,7.08,7.12,6.68,6.74,3497625,7.08,7.12,6.68,6.74,3497625,0.0,1.0
2022-07-28,8.01,8.41,7.59,7.73,11095863,8.01,8.41,7.59,7.73,11095863,0.0,1.0
2022-07-29,8.03,8.21,7.875,7.95,5434817,8.03,8.21,7.875,7.95,5434817,0.0,1.0
2022-08-01,7.82,8.03,7.69,8.03,3610757,7.82,8.03,7.69,8.03,3610757,0.0,1.0
2022-08-02,8.2,8.33,7.57,7.75,5332383,8.2,8.33,7.57,7.75,5332383,0.0,1.0
2022-08-03,8.28,8.34,8.06,8.26,3710139,8.28,8.34,8.06,8.26,3710139,0.0,1.0
2022-08-04,8.73,8.76,8.3859,8.39,4804001,8.73,8.76,8.3859,8.39,4804001,0.0,1.0
2022-08-05,8.77,8.9818,8.585,8.81,4763233,8.77,8.9818,8.585,8.81,4763233,0.0,1.0
2022-08-08,8.88,9.28,8.7,9.1,6346789,8.88,9.28,8.7,9.1,6346789,0.0,1.0
2022-08-09,8.41,8.85,8.39,8.62,5628719,8.41,8.85,8.39,8.62,5628719,0.0,1.0
2022-08-10,8.91,8.98,7.96,8.48,8480595,8.91,8.98,7.96,8.48,8480595,0.0,1.0
2022-08-11,8.65,9.25,8.62,9.03,6508646,8.65,9.25,8.62,9.03,6508646,0.0,1.0
2022-08-12,8.97,9.01,8.68,8.78,4116769,8.97,9.01,8.68,8.78,4116769,0.0,1.0
2022-08-15,8.77,9.225,8.58,8.92,5824896,8.77,9.225,8.58,8.92,5824896,0.0,1.0
2022-08-16,8.54,8.69,8.31,8.68,3690438,8.54,8.69,8.31,8.68,3690438,0.0,1.0
2022-08-17,8.33,8.45,8.201,8.41,3039088,8.33,8.45,8.201,8.41,3039088,0.0,1.0
2022-08-18,8.2,8.43,8.09,8.32,3092051,8.2,8.43,8.09,8.32,3092051,0.0,1.0
2022-08-19,7.53,7.91,7.4,7.89,4093395,7.53,7.91,7.4,7.89,4093395,0.0,1.0
2022-08-22,7.28,7.36,7.115,7.26,3352284,7.28,7.36,7.115,7.26,3352284,0.0,1.0
2022-08-23,7.38,7.56,7.3,7.44,2895083,7.38,7.56,7.3,7.44,2895083,0.0,1.0
2022-08-24,8.03,8.04,7.425,7.47,3267479,8.03,8.04,7.425,7.47,3267479,0.0,1.0
2022-08-25,8.42,8.59,8.205,8.51,3966214,8.42,8.59,8.205,8.51,3966214,0.0,1.0
2022-08-26,7.99,8.54,7.955,8.48,2731843,7.99,8.54,7.955,8.48,2731843,0.0,1.0
2022-08-29,7.86,8.21,7.8,7.86,2320921,7.86,8.21,7.8,7.86,2320921,0.0,1.0
2022-08-30,7.74,8.195,7.56,8.05,2811986,7.74,8.195,7.56,8.05,2811986,0.0,1.0
2022-08-31,7.8,7.99,7.67,7.82,2387599,7.8,7.99,7.67,7.82,2387599,0.0,1.0
2022-09-01,7.41,7.62,7.205,7.62,2907693,7.41,7.62,7.205,7.62,2907693,0.0,1.0
2022-09-02,7.26,7.6,7.17,7.57,2360031,7.26,7.6,7.17,7.57,2360031,0.0,1.0
2022-09-06,7.19,7.33,7.055,7.32,2738594,7.19,7.33,7.055,7.32,2738594,0.0,1.0
2022-09-07,7.45,7.495,7.12,7.15,2576851,7.45,7.495,7.12,7.15,2576851,0.0,1.0
2022-09-08,7.68,7.69,7.25,7.29,2497725,7.68,7.69,7.25,7.29,2497725,0.0,1.0
2022-09-09,8.08,8.12,7.76,7.81,2777437,8.08,8.12,7.76,7.81,2777437,0.0,1.0
2022-09-12,8.02,8.14,7.78,8.13,2977426,8.02,8.14,7.78,8.13,2977426,0.0,1.0
2022-09-13,7.59,7.78,7.485,7.65,2478727,7.59,7.78,7.485,7.65,2478727,0.0,1.0
2022-09-14,7.61,7.64,7.36,7.62,2648429,7.61,7.64,7.36,7.62,2648429,0.0,1.0
2022-09-15,7.42,7.69,7.38,7.55,3153257,7.42,7.69,7.38,7.55,3153257,0.0,1.0
2022-09-16,7.28,7.39,7.05,7.3,3134701,7.28,7.39,7.05,7.3,3134701,0.0,1.0
2022-09-19,7.31,7.34,7.13,7.16,2129221,7.31,7.34,7.13,7.16,2129221,0.0,1.0
2022-09-20,6.81,7.235,6.78,7.175,2899911,6.81,7.235,6.78,7.175,2899911,0.0,1.0
2022-09-21,6.96,7.21,6.8001,6.87,3065640,6.96,7.21,6.8001,6.87,3065640,0.0,1.0
2022-09-22,6.58,6.945,6.494,6.89,2824277,6.58,6.945,6.494,6.89,2824277,0.0,1.0
2022-09-23,6.43,6.47,6.29,6.41,3174987,6.43,6.47,6.29,6.41,3174987,0.0,1.0
2022-09-26,6.53,6.785,6.4,6.4,4904822,6.53,6.785,6.4,6.4,4904822,0.0,1.0
2022-09-27,6.64,6.79,6.515,6.73,3458963,6.64,6.79,6.515,6.73,3458963,0.0,1.0
2022-09-28,6.84,6.85,6.575,6.66,2330716,6.84,6.85,6.575,6.66,2330716,0.0,1.0
2022-09-29,6.14,6.75,6.0501,6.7,2783633,6.14,6.75,6.0501,6.7,2783633,0.0,1.0
2022-09-30,6.12,6.35,6.02,6.17,1952297,6.12,6.35,6.02,6.17,1952297,0.0,1.0
2022-10-03,6.32,6.35,6.05,6.15,2349017,6.32,6.35,6.05,6.15,2349017,0.0,1.0
2022-10-04,6.89,6.925,6.55,6.6,3290383,6.89,6.925,6.55,6.6,3290383,0.0,1.0
2022-10-05,6.47,6.71,6.35,6.71,2723820,6.47,6.71,6.35,6.71,2723820,0.0,1.0
2022-10-06,6.3,6.69,6.19,6.44,3145627,6.3,6.69,6.19,6.44,3145627,0.0,1.0
2022-10-07,6.08,6.19,5.97,6.16,2923688,6.08,6.19,5.97,6.16,2923688,0.0,1.0
2022-10-10,5.95,6.11,5.86,6.11,1715297,5.95,6.11,5.86,6.11,1715297,0.0,1.0
2022-10-11,5.99,6.12,5.78,5.87,2362743,5.99,6.12,5.78,5.87,2362743,0.0,1.0
2022-10-12,5.61,6.0,5.57,6.0,4262433,5.61,6.0,5.57,6.0,4262433,0.0,1.0
2022-10-13,5.65,5.69,5.255,5.41,6019469,5.65,5.69,5.255,5.41,6019469,0.0,1.0
2022-10-14,5.49,5.873,5.445,5.69,3939249,5.49,5.873,5.445,5.69,3939249,0.0,1.0
2022-10-17,5.66,5.81,5.595,5.69,2488351,5.66,5.81,5.595,5.69,2488351,0.0,1.0
2022-10-18,5.71,6.025,5.655,5.88,3096230,5.71,6.025,5.655,5.88,3096230,0.0,1.0
2022-10-19,5.39,5.61,5.36,5.61,3936806,5.39,5.61,5.36,5.61,3936806,0.0,1.0
2022-10-20,5.51,5.685,5.37,5.39,3602991,5.51,5.685,5.37,5.39,3602991,0.0,1.0
2022-10-21,5.69,5.75,5.395,5.45,3004827,5.69,5.75,5.395,5.45,3004827,0.0,1.0
2022-10-24,5.43,5.73,5.27,5.73,3069026,5.43,5.73,5.27,5.73,3069026,0.0,1.0
2022-10-25,5.73,5.735,5.42,5.44,4771934,5.73,5.735,5.42,5.44,4771934,0.0,1.0
2022-10-26,5.67,5.96,5.67,5.77,4374546,5.67,5.96,5.67,5.77,4374546,0.0,1.0
2022-10-27,5.61,5.85,5.6,5.77,3078443,5.61,5.85,5.6,5.77,3078443,0.0,1.0
2022-10-28,5.6,5.63,5.39,5.63,3551721,5.6,5.63,5.39,5.63,3551721,0.0,1.0
2022-10-31,5.67,5.7,5.44,5.59,3159551,5.67,5.7,5.44,5.59,3159551,0.0,1.0
2022-11-01,5.57,5.93,5.55,5.84,2862893,5.57,5.93,5.55,5.84,2862893,0.0,1.0
2022-11-02,5.28,5.635,5.265,5.55,3488465,5.28,5.635,5.265,5.55,3488465,0.0,1.0
2022-11-03,5.3,5.42,5.13,5.2,4338488,5.3,5.42,5.13,5.2,4338488,0.0,1.0
2022-11-04,5.37,5.52,5.2,5.49,4697860,5.37,5.52,5.2,5.49,4697860,0.0,1.0
2022-11-07,5.43,5.58,5.12,5.44,4389701,5.43,5.58,5.12,5.44,4389701,0.0,1.0
2022-11-08,5.34,5.655,5.23,5.32,8202105,5.34,5.655,5.23,5.32,8202105,0.0,1.0
2022-11-09,5.14,5.545,5.13,5.29,5839902,5.14,5.545,5.13,5.29,5839902,0.0,1.0
2022-11-10,5.99,6.06,5.445,5.48,6365056,5.99,6.06,5.445,5.48,6365056,0.0,1.0
2022-11-11,6.31,6.36,5.85,6.02,4667251,6.31,6.36,5.85,6.02,4667251,0.0,1.0
2022-11-14,6.28,6.3691,5.99,6.27,4092930,6.28,6.3691,5.99,6.27,4092930,0.0,1.0
2022-11-15,6.43,6.605,6.36,6.48,2890314,6.43,6.605,6.36,6.48,2890314,0.0,1.0
2022-11-16,6.28,6.4,6.18,6.35,2730968,6.28,6.4,6.18,6.35,2730968,0.0,1.0
2022-11-17,6.2,6.22,5.89,6.09,3271306,6.2,6.22,5.89,6.09,3271306,0.0,1.0
2022-11-18,6.25,6.36,6.0901,6.34,4674464,6.25,6.36,6.0901,6.34,4674464,0.0,1.0
2022-11-21,5.89,6.15,5.83,6.15,2704758,5.89,6.15,5.83,6.15,2704758,0.0,1.0
2022-11-22,5.92,5.93,5.73,5.89,2197308,5.92,5.93,5.73,5.89,2197308,0.0,1.0
2022-11-23,6.09,6.12,5.81,5.95,2471367,6.09,6.12,5.81,5.95,2471367,0.0,1.0
2022-11-25,6.1,6.11,5.935,6.08,947964,6.1,6.11,5.935,6.08,947964,0.0,1.0
2022-11-28,5.65,6.11,5.61,6.05,3131926,5.65,6.11,5.61,6.05,3131926,0.0,1.0
2022-11-29,5.63,5.79,5.5842,5.64,3135776,5.63,5.79,5.5842,5.64,3135776,0.0,1.0
2022-11-30,6.1,6.11,5.7,5.7,3503233,6.1,6.11,5.7,5.7,3503233,0.0,1.0
2022-12-01,6.19,6.195,5.88,6.1,3407662,6.19,6.195,5.88,6.1,3407662,0.0,1.0
2022-12-02,6.3,6.33,6.0,6.08,2242861,6.3,6.33,6.0,6.08,2242861,0.0,1.0
2022-12-05,5.95,6.3,5.92,6.265,2186222,5.95,6.3,5.92,6.265,2186222,0.0,1.0
2022-12-06,5.52,5.93,5.43,5.91,4139667,5.52,5.93,5.43,5.91,4139667,0.0,1.0
2022-12-07,5.46,5.5595,5.28,5.47,2940613,5.46,5.5595,5.28,5.47,2940613,0.0,1.0
2022-12-08,5.51,5.73,5.43,5.51,2995310,5.51,5.73,5.43,5.51,2995310,0.0,1.0
2022-12-09,5.39,5.52,5.36,5.48,2016869,5.39,5.52,5.36,5.48,2016869,0.0,1.0
2022-12-12,5.61,5.72,5.34,5.34,3258628,5.61,5.72,5.34,5.34,3258628,0.0,1.0
2022-12-13,5.69,6.01,5.62,5.87,2510965,5.69,6.01,5.62,5.87,2510965,0.0,1.0
2022-12-14,5.91,5.99,5.72,5.73,3571284,5.91,5.99,5.72,5.73,3571284,0.0,1.0
2022-12-15,5.74,5.99,5.7,5.76,3516572,5.74,5.99,5.7,5.76,3516572,0.0,1.0
2022-12-16,5.65,5.85,5.52,5.78,5346460,5.65,5.85,5.52,5.78,5346460,0.0,1.0
2022-12-19,5.35,5.64,5.28,5.62,3299984,5.35,5.64,5.28,5.62,3299984,0.0,1.0
2022-12-20,5.05,5.43,5.03,5.28,3181282,5.05,5.43,5.03,5.28,3181282,0.0,1.0
2022-12-21,5.16,5.21,4.92,5.08,2041705,5.16,5.21,4.92,5.08,2041705,0.0,1.0
2022-12-22,4.92,5.09,4.66,5.08,3721924,4.92,5.09,4.66,5.08,3721924,0.0,1.0
2022-12-23,4.79,4.93,4.71,4.9,2302634,4.79,4.93,4.71,4.9,2302634,0.0,1.0
2022-12-27,4.52,4.77,4.4701,4.77,3279030,4.52,4.77,4.4701,4.77,3279030,0.0,1.0
2022-12-28,4.47,4.64,4.43,4.53,2425953,4.47,4.64,4.43,4.53,2425953,0.0,1.0
2022-12-29,4.71,4.77,4.52,4.53,2913982,4.71,4.77,4.52,4.53,2913982,0.0,1.0
2022-12-30,4.79,4.79,4.6,4.61,1906341,4.79,4.79,4.6,4.61,1906341,0.0,1.0
2023-01-03,4.73,5.03,4.67,4.92,3381734,4.73,5.03,4.67,4.92,3381734,0.0,1.0
2023-01-04,5.17,5.175,4.74,4.82,3768935,5.17,5.175,4.74,4.82,3768935,0.0,1.0
2023-01-05,5.04,5.1,4.945,5.06,2659724,5.04,5.1,4.945,5.06,2659724,0.0,1.0
2023-01-06,5.12,5.15,4.77,5.02,3729075,5.12,5.15,4.77,5.02,3729075,0.0,1.0
2023-01-09,5.54,5.62,5.17,5.25,4299313,5.54,5.62,5.17,5.25,4299313,0.0,1.0
2023-01-10,5.71,5.71,5.44,5.54,2426141,5.71,5.71,5.44,5.54,2426141,0.0,1.0
2023-01-11,5.77,5.865,5.67,5.78,4298121,5.77,5.865,5.67,5.78,4298121,0.0,1.0
2023-01-12,5.92,5.94,5.56,5.83,3300315,5.92,5.94,5.56,5.83,3300315,0.0,1.0
2023-01-13,6.03,6.05,5.77,5.81,2769490,6.03,6.05,5.77,5.81,2769490,0.0,1.0
2023-01-17,6.16,6.175,5.97,6.12,2660835,6.16,6.175,5.97,6.12,2660835,0.0,1.0
2023-01-18,6.12,6.46,6.105,6.24,2783052,6.12,6.46,6.105,6.24,2783052,0.0,1.0
2023-01-19,5.49,6.0,5.47,5.93,4218440,5.49,6.0,5.47,5.93,4218440,0.0,1.0
2023-01-20,5.77,5.78,5.505,5.57,2404048,5.77,5.78,5.505,5.57,2404048,0.0,1.0
2023-01-23,6.32,6.345,5.765,5.87,3543514,6.32,6.345,5.765,5.87,3543514,0.0,1.0
2023-01-24,6.23,6.42,6.19,6.28,1949594,6.23,6.42,6.19,6.28,1949594,0.0,1.0
2023-01-25,6.43,6.47,5.95,6.08,3087960,6.43,6.47,5.95,6.08,3087960,0.0,1.0
2023-01-26,6.24,6.585,6.06,6.53,3172061,6.24,6.585,6.06,6.53,3172061,0.0,1.0
2023-01-27,6.46,6.5,6.11,6.2,2188894,6.46,6.5,6.11,6.2,2188894,0.0,1.0
2023-01-30,6.23,6.44,6.19,6.32,2472556,6.23,6.44,6.19,6.32,2472556,0.0,1.0
2023-01-31,6.53,6.55,6.28,6.29,2503662,6.53,6.55,6.28,6.29,2503662,0.0,1.0
2023-02-01,6.73,6.84,6.41,6.6,2332585,6.73,6.84,6.41,6.6,2332585,0.0,1.0
2023-02-02,6.94,7.1,6.75,6.9,3340720,6.94,7.1,6.75,6.9,3340720,0.0,1.0
2023-02-03,6.6,6.92,6.55,6.79,3156098,6.6,6.92,6.55,6.79,3156098,0.0,1.0
2023-02-06,6.48,6.61,6.39,6.57,1747548,6.48,6.61,6.39,6.57,1747548,0.0,1.0
2023-02-07,6.47,6.54,6.22,6.47,2466154,6.47,6.54,6.22,6.47,2466154,0.0,1.0
2023-02-08,6.38,6.62,6.37,6.47,1740708,6.38,6.62,6.37,6.47,1740708,0.0,1.0
2023-02-09,6.15,6.62,6.1,6.46,2503810,6.15,6.62,6.1,6.46,2503810,0.0,1.0
2023-02-10,6.14,6.2,5.955,6.05,1481903,6.14,6.2,5.955,6.05,1481903,0.0,1.0
2023-02-13,6.19,6.275,6.0,6.17,1579172,6.19,6.275,6.0,6.17,1579172,0.0,1.0
2023-02-14,6.18,6.1996,5.905,6.1,2169183,6.18,6.1996,5.905,6.1,2169183,0.0,1.0
2023-02-15,6.5,6.51,6.04,6.06,2564851,6.5,6.51,6.04,6.06,2564851,0.0,1.0
2023-02-16,6.17,6.41,6.155,6.37,2072244,6.17,6.41,6.155,6.37,2072244,0.0,1.0
2023-02-17,6.16,6.18,6.005,6.11,1406886,6.16,6.18,6.005,6.11,1406886,0.0,1.0
2023-02-21,5.59,6.075,5.53,6.01,5039101,5.59,6.075,5.53,6.01,5039101,0.0,1.0
2023-02-22,5.72,5.75,5.555,5.66,1626560,5.72,5.75,5.555,5.66,1626560,0.0,1.0
2023-02-23,5.76,5.86,5.62,5.83,1493008,5.76,5.86,5.62,5.83,1493008,0.0,1.0
2023-02-24,5.53,5.63,5.435,5.57,2034202,5.53,5.63,5.435,5.57,2034202,0.0,1.0
2023-02-27,5.65,5.69,5.51,5.59,2033379,5.65,5.69,5.51,5.59,2033379,0.0,1.0
2023-02-28,5.69,5.77,5.58,5.62,1162651,5.69,5.77,5.58,5.62,1162651,0.0,1.0
2023-03-01,5.67,5.865,5.595,5.72,1830325,5.67,5.865,5.595,5.72,1830325,0.0,1.0
2023-03-02,5.48,5.53,5.28,5.515,3396354,5.48,5.53,5.28,5.515,3396354,0.0,1.0
2023-03-03,5.87,5.89,5.48,5.51,3068112,5.87,5.89,5.48,5.51,3068112,0.0,1.0
2023-03-06,5.78,6.06,5.78,5.95,3516171,5.78,6.06,5.78,5.95,3516171,0.0,1.0
2023-03-07,5.66,5.81,5.58,5.76,1572070,5.66,5.81,5.58,5.76,1572070,0.0,1.0
2023-03-08,5.79,5.79,5.52,5.68,1642843,5.79,5.79,5.52,5.68,1642843,0.0,1.0
2023-03-09,5.59,5.94,5.55,5.76,2357459,5.59,5.94,5.55,5.76,2357459,0.0,1.0
2023-03-10,5.28,5.57,5.1862,5.56,2976371,5.28,5.57,5.1862,5.56,2976371,0.0,1.0
2023-03-13,5.3,5.41,5.055,5.14,2567213,5.3,5.41,5.055,5.14,2567213,0.0,1.0
2023-03-14,5.35,5.535,5.27,5.43,2880606,5.35,5.535,5.27,5.43,2880606,0.0,1.0
2023-03-15,5.03,5.2,4.86,5.17,3928634,5.03,5.2,4.86,5.17,3928634,0.0,1.0
2023-03-16,5.12,5.18,4.93,5.02,3102981,5.12,5.18,4.93,5.02,3102981,0.0,1.0
2023-03-17,4.97,5.12,4.7699,5.12,4929807,4.97,5.12,4.7699,5.12,4929807,0.0,1.0
2023-03-20,5.05,5.27,4.85,4.93,4179350,5.05,5.27,4.85,4.93,4179350,0.0,1.0
2023-03-21,5.37,5.42,5.11,5.11,3394391,5.37,5.42,5.11,5.11,3394391,0.0,1.0
2023-03-22,5.19,5.475,5.19,5.37,4315120,5.19,5.475,5.19,5.37,4315120,0.0,1.0
2023-03-23,5.38,5.7,5.245,5.28,4462642,5.38,5.7,5.245,5.28,4462642,0.0,1.0
2023-03-24,5.26,5.34,5.175,5.25,2573289,5.26,5.34,5.175,5.25,2573289,0.0,1.0
2023-03-27,5.18,5.32,5.02,5.31,2458783,5.18,5.32,5.02,5.31,2458783,0.0,1.0
2023-03-28,5.17,5.22,5.1,5.13,1829408,5.17,5.22,5.1,5.13,1829408,0.0,1.0
2023-03-29,5.4,5.42,5.195,5.28,3129125,5.4,5.42,5.195,5.28,3129125,0.0,1.0
2023-03-30,5.37,5.6,5.31,5.51,2315590,5.37,5.6,5.31,5.51,2315590,0.0,1.0
2023-03-31,5.57,5.62,5.36,5.42,2541359,5.57,5.62,5.36,5.42,2541359,0.0,1.0
2023-04-03,5.5,5.605,5.395,5.54,1930037,5.5,5.605,5.395,5.54,1930037,0.0,1.0
2023-04-04,5.28,5.53,5.2122,5.53,2380656,5.28,5.53,5.2122,5.53,2380656,0.0,1.0
2023-04-05,4.98,5.29,4.9185,5.23,2506517,4.98,5.29,4.9185,5.23,2506517,0.0,1.0
2023-04-06,4.94,5.0548,4.83,5.0,2185281,4.94,5.0548,4.83,5.0,2185281,0.0,1.0
2023-04-10,5.02,5.03,4.85,4.9,1871136,5.02,5.03,4.85,4.9,1871136,0.0,1.0
2023-04-11,5.2,5.22,5.04,5.05,1957763,5.2,5.22,5.04,5.05,1957763,0.0,1.0
2023-04-12,5.05,5.332,5.05,5.29,1521741,5.05,5.332,5.05,5.29,1521741,0.0,1.0
2023-04-13,5.12,5.21,5.06,5.095,1482012,5.12,5.21,5.06,5.095,1482012,0.0,1.0
2023-04-14,4.97,5.13,4.935,5.12,2050557,4.97,5.13,4.935,5.12,2050557,0.0,1.0
2023-04-17,5.02,5.04,4.9,4.97,2138821,5.02,5.04,4.9,4.97,2138821,0.0,1.0
2023-04-18,4.84,5.0405,4.8,5.03,2010056,4.84,5.0405,4.8,5.03,2010056,0.0,1.0
2023-04-19,4.76,4.81,4.67,4.72,1650440,4.76,4.81,4.67,4.72,1650440,0.0,1.0
2023-04-20,4.66,4.75,4.63,4.7,1460855,4.66,4.75,4.63,4.7,1460855,0.0,1.0
2023-04-21,4.6,4.64,4.53,4.64,1853733,4.6,4.64,4.53,4.64,1853733,0.0,1.0
2023-04-24,4.6,4.62,4.51,4.56,1776254,4.6,4.62,4.51,4.56,1776254,0.0,1.0
2023-04-25,4.38,4.53,4.365,4.51,3178207,4.38,4.53,4.365,4.51,3178207,0.0,1.0
2023-04-26,4.27,4.37,4.2217,4.34,2740769,4.27,4.37,4.2217,4.34,2740769,0.0,1.0
2023-04-27,4.35,4.4,4.29,4.32,2135580,4.35,4.4,4.29,4.32,2135580,0.0,1.0
2023-04-28,4.42,4.45,4.29,4.3,1722037,4.42,4.45,4.29,4.3,1722037,0.0,1.0
2023-05-01,4.26,4.4299,4.22,4.41,2402081,4.26,4.4299,4.22,4.41,2402081,0.0,1.0
2023-05-02,4.22,4.25,4.07,4.25,3175404,4.22,4.25,4.07,4.25,3175404,0.0,1.0
2023-05-03,4.27,4.4,4.17,4.2,2886856,4.27,4.4,4.17,4.2,2886856,0.0,1.0
2023-05-04,4.32,4.39,4.25,4.27,2484233,4.32,4.39,4.25,4.27,2484233,0.0,1.0
2023-05-05,4.64,4.64,4.36,4.36,2905027,4.64,4.64,4.36,4.36,2905027,0.0,1.0
2023-05-08,4.59,4.8,4.465,4.785,3216002,4.59,4.8,4.465,4.785,3216002,0.0,1.0
2023-05-09,4.41,4.55,4.38,4.49,3984428,4.41,4.55,4.38,4.49,3984428,0.0,1.0
2023-05-10,4.25,4.32,4.13,4.28,2876945,4.25,4.32,4.13,4.28,2876945,0.0,1.0
2023-05-11,4.4,4.47,4.22,4.27,3596619,4.4,4.47,4.22,4.27,3596619,0.0,1.0
2023-05-12,4.36,4.6,4.33,4.43,2501518,4.36,4.6,4.33,4.43,2501518,0.0,1.0
2023-05-15,4.52,4.5282,4.265,4.34,3068905,4.52,4.5282,4.265,4.34,3068905,0.0,1.0
2023-05-16,4.33,4.47,4.27,4.45,5055735,4.33,4.47,4.27,4.45,5055735,0.0,1.0
2023-05-17,4.55,4.55,4.31,4.35,2110798,4.55,4.55,4.31,4.35,2110798,0.0,1.0
2023-05-18,4.53,4.58,4.42,4.51,2772412,4.53,4.58,4.42,4.51,2772412,0.0,1.0
2023-05-19,4.36,4.61,4.325,4.54,5009410,4.36,4.61,4.325,4.54,5009410,0.0,1.0
2023-05-22,4.72,4.81,4.34,4.35,3866494,4.72,4.81,4.34,4.35,3866494,0.0,1.0
2023-05-23,4.57,4.67,4.49,4.57,3694453,4.57,4.67,4.49,4.57,3694453,0.0,1.0
2023-05-24,4.4,4.49,4.33,4.48,1943949,4.4,4.49,4.33,4.48,1943949,0.0,1.0
2023-05-25,4.34,4.415,4.27,4.37,2085378,4.34,4.415,4.27,4.37,2085378,0.0,1.0
2023-05-26,4.3,4.38,4.255,4.34,1725964,4.3,4.38,4.255,4.34,1725964,0.0,1.0
2023-05-30,4.28,4.48,4.22,4.37,3348976,4.28,4.48,4.22,4.37,3348976,0.0,1.0
2023-05-31,4.18,4.265,3.975,4.265,4090464,4.18,4.265,3.975,4.265,4090464,0.0,1.0
2023-06-01,4.3,4.34,4.06,4.15,2795084,4.3,4.34,4.06,4.15,2795084,0.0,1.0
2023-06-02,4.31,4.41,4.2525,4.39,3028471,4.31,4.41,4.2525,4.39,3028471,0.0,1.0
2023-06-05,4.25,4.37,4.23,4.31,2078274,4.25,4.37,4.23,4.31,2078274,0.0,1.0
2023-06-06,4.36,4.415,4.15,4.22,4654702,4.36,4.415,4.15,4.22,4654702,0.0,1.0
2023-06-07,4.42,4.525,4.38,4.42,2164981,4.42,4.525,4.38,4.42,2164981,0.0,1.0
2023-06-08,4.38,4.53,4.33,4.43,2162311,4.38,4.53,4.33,4.43,2162311,0.0,1.0
2023-06-09,4.31,4.402,4.27,4.4,2259591,4.31,4.402,4.27,4.4,2259591,0.0,1.0
2023-06-12,4.94,4.94,4.31,4.4,7688992,4.94,4.94,4.31,4.4,7688992,0.0,1.0
2023-06-13,5.34,5.68,5.14,5.14,13983929,5.34,5.68,5.14,5.14,13983929,0.0,1.0
2023-06-14,4.68,5.51,4.64,5.51,9269172,4.68,5.51,4.64,5.51,9269172,0.0,1.0
2023-06-15,4.63,4.72,4.46,4.7,5396356,4.63,4.72,4.46,4.7,5396356,0.0,1.0
2023-06-16,4.58,4.75,4.45,4.68,5935916,4.58,4.75,4.45,4.68,5935916,0.0,1.0
2023-06-20,4.53,4.6,4.425,4.54,3593130,4.53,4.6,4.425,4.54,3593130,0.0,1.0
2023-06-21,4.43,4.5,4.39,4.48,2259291,4.43,4.5,4.39,4.48,2259291,0.0,1.0
2023-06-22,4.38,4.44,4.265,4.37,2516717,4.38,4.44,4.265,4.37,2516717,0.0,1.0
2023-06-23,4.3,4.32,4.23,4.25,2638914,4.3,4.32,4.23,4.25,2638914,0.0,1.0
2023-06-26,4.26,4.4075,4.25,4.26,1764433,4.26,4.4075,4.25,4.26,1764433,0.0,1.0
2023-06-27,4.23,4.23,4.095,4.2,3169379,4.23,4.23,4.095,4.2,3169379,0.0,1.0
2023-06-28,4.33,4.375,4.175,4.2,2860305,4.33,4.375,4.175,4.2,2860305,0.0,1.0
2023-06-29,4.4,4.57,4.33,4.33,2583613,4.4,4.57,4.33,4.33,2583613,0.0,1.0
2023-06-30,4.36,4.44,4.33,4.42,2822390,4.36,4.44,4.33,4.42,2822390,0.0,1.0
2023-07-03,4.36,4.56,4.33,4.38,1405798,4.36,4.56,4.33,4.38,1405798,0.0,1.0
2023-07-05,4.28,4.36,4.24,4.34,3313542,4.28,4.36,4.24,4.34,3313542,0.0,1.0
2023-07-06,4.05,4.22,4.05,4.21,4612053,4.05,4.22,4.05,4.21,4612053,0.0,1.0
2023-07-07,4.08,4.17,4.07,4.07,2519453,4.08,4.17,4.07,4.07,2519453,0.0,1.0
2023-07-10,4.24,4.24,4.07,4.1,3885908,4.24,4.24,4.07,4.1,3885908,0.0,1.0
2023-07-11,4.57,4.61,4.225,4.28,6255729,4.57,4.61,4.225,4.28,6255729,0.0,1.0
2023-07-12,4.45,4.72,4.45,4.66,3689823,4.45,4.72,4.45,4.66,3689823,0.0,1.0
2023-07-13,4.67,4.69,4.47,4.53,4466406,4.67,4.69,4.47,4.53,4466406,0.0,1.0
2023-07-14,4.53,4.75,4.53,4.72,3182709,4.53,4.75,4.53,4.72,3182709,0.0,1.0
2023-07-17,4.7,4.71,4.45,4.53,3520316,4.7,4.71,4.45,4.53,3520316,0.0,1.0
2023-07-18,4.66,4.8399,4.64,4.74,2942162,4.66,4.8399,4.64,4.74,2942162,0.0,1.0
2023-07-19,4.75,4.8,4.67,4.71,2964915,4.75,4.8,4.67,4.71,2964915,0.0,1.0
2023-07-20,4.65,4.72,4.6,4.71,2077448,4.65,4.72,4.6,4.71,2077448,0.0,1.0
2023-07-21,4.62,4.705,4.53,4.7,2685663,4.62,4.705,4.53,4.7,2685663,0.0,1.0
2023-07-24,4.61,4.7184,4.57,4.62,2402871,4.61,4.7184,4.57,4.62,2402871,0.0,1.0
2023-07-25,4.52,4.655,4.49,4.6,2130397,4.52,4.655,4.49,4.6,2130397,0.0,1.0
2023-07-26,4.56,4.655,4.45,4.45,1593709,4.56,4.655,4.45,4.45,1593709,0.0,1.0
2023-07-27,4.45,4.69,4.43,4.68,2911715,4.45,4.69,4.43,4.68,2911715,0.0,1.0
2023-07-28,4.64,4.64,4.49,4.53,1908261,4.64,4.64,4.49,4.53,1908261,0.0,1.0
2023-07-31,4.72,4.73,4.58,4.65,4324128,4.72,4.73,4.58,4.65,4324128,0.0,1.0
2023-08-01,4.75,4.81,4.595,4.69,2780221,4.75,4.81,4.595,4.69,2780221,0.0,1.0
2023-08-02,4.46,4.64,4.38,4.59,2658341,4.46,4.64,4.38,4.59,2658341,0.0,1.0
2023-08-03,4.8,4.97,4.61,4.69,7518085,4.8,4.97,4.61,4.69,7518085,0.0,1.0
2023-08-04,4.83,4.92,4.74,4.89,3777281,4.83,4.92,4.74,4.89,3777281,0.0,1.0
2023-08-07,4.67,4.84,4.47,4.8,3119973,4.67,4.84,4.47,4.8,3119973,0.0,1.0
2023-08-08,4.7,4.725,4.54,4.71,3465507,4.7,4.725,4.54,4.71,3465507,0.0,1.0
2023-08-09,4.8,5.1099,4.71,4.74,4162320,4.8,5.1099,4.71,4.74,4162320,0.0,1.0
2023-08-10,4.6,4.955,4.585,4.72,4372104,4.6,4.955,4.585,4.72,4372104,0.0,1.0
2023-08-11,4.62,4.65,4.5221,4.56,1800754,4.62,4.65,4.5221,4.56,1800754,0.0,1.0
2023-08-14,4.68,4.7,4.485,4.57,2037216,4.68,4.7,4.485,4.57,2037216,0.0,1.0
2023-08-15,4.4,4.625,4.4,4.61,1827254,4.4,4.625,4.4,4.61,1827254,0.0,1.0
2023-08-16,4.31,4.48,4.29,4.38,2183214,4.31,4.48,4.29,4.38,2183214,0.0,1.0
2023-08-17,4.2,4.35,4.17,4.33,1598200,4.2,4.35,4.17,4.33,1598200,0.0,1.0
2023-08-18,4.19,4.19,4.09,4.13,2535858,4.19,4.19,4.09,4.13,2535858,0.0,1.0
2023-08-21,4.14,4.265,4.115,4.21,2012460,4.14,4.265,4.115,4.21,2012460,0.0,1.0
2023-08-22,4.08,4.178,4.02,4.14,1726407,4.08,4.178,4.02,4.14,1726407,0.0,1.0
2023-08-23,4.06,4.15,4.05,4.07,1702034,4.06,4.15,4.05,4.07,1702034,0.0,1.0
2023-08-24,3.94,4.08,3.9,4.07,2603796,3.94,4.08,3.9,4.07,2603796,0.0,1.0
2023-08-25,4.1,4.1196,3.945,3.96,1587276,4.1,4.1196,3.945,3.96,1587276,0.0,1.0
2023-08-28,4.17,4.26,4.13,4.13,1735939,4.17,4.26,4.13,4.13,1735939,0.0,1.0
2023-08-29,4.32,4.33,4.14,4.17,2117104,4.32,4.33,4.14,4.17,2117104,0.0,1.0
2023-08-30,4.255,4.31,4.215,4.26,1413585,4.255,4.31,4.215,4.26,1413585,0.0,1.0
2023-08-31,4.2,4.31,4.155,4.24,1532036,4.2,4.31,4.155,4.24,1532036,0.0,1.0
2023-09-01,4.23,4.33,4.2,4.24,1314379,4.23,4.33,4.2,4.24,1314379,0.0,1.0
2023-09-05,4.27,4.27,4.125,4.18,1948185,4.27,4.27,4.125,4.18,1948185,0.0,1.0
2023-09-06,4.13,4.2493,4.1001,4.19,1077000,4.13,4.2493,4.1001,4.19,1077000,0.0,1.0
2023-09-07,4.11,4.12,3.95,4.1,2165405,4.11,4.12,3.95,4.1,2165405,0.0,1.0
2023-09-08,4.03,4.105,3.9726,4.07,1822281,4.03,4.105,3.9726,4.07,1822281,0.0,1.0
2023-09-11,4.06,4.11,3.92,4.04,1422464,4.06,4.11,3.92,4.04,1422464,0.0,1.0
2023-09-12,4.04,4.13,3.98,3.98,1558171,4.04,4.13,3.98,3.98,1558171,0.0,1.0
2023-09-13,4.0,4.05,3.9521,4.05,1912941,4.0,4.05,3.9521,4.05,1912941,0.0,1.0
2023-09-14,4.31,4.335,4.02,4.03,4085644,4.31,4.335,4.02,4.03,4085644,0.0,1.0
2023-09-15,4.21,4.34,4.2,4.3,1393632,4.21,4.34,4.2,4.3,1393632,0.0,1.0
2023-09-18,3.99,4.23,3.98,4.23,1230427,3.99,4.23,3.98,4.23,1230427,0.0,1.0
2023-09-19,3.98,4.04,3.91,3.98,1948286,3.98,4.04,3.91,3.98,1948286,0.0,1.0
2023-09-20,3.96,4.09,3.94,4.0,2012216,3.96,4.09,3.94,4.0,2012216,0.0,1.0
2023-09-21,3.69,3.9,3.68,3.9,2596042,3.69,3.9,3.68,3.9,2596042,0.0,1.0
2023-09-22,3.65,3.715,3.5914,3.7,2607888,3.65,3.715,3.5914,3.7,2607888,0.0,1.0
2023-09-25,3.61,3.72,3.58,3.6,1412545,3.61,3.72,3.58,3.6,1412545,0.0,1.0
2023-09-26,3.58,3.59,3.5,3.54,2554558,3.58,3.59,3.5,3.54,2554558,0.0,1.0
2023-09-27,3.56,3.665,3.55,3.59,1396541,3.56,3.665,3.55,3.59,1396541,0.0,1.0
2023-09-28,3.59,3.65,3.46,3.56,1771180,3.59,3.65,3.46,3.56,1771180,0.0,1.0
2023-09-29,3.67,3.695,3.58,3.65,2291784,3.67,3.695,3.58,3.65,2291784,0.0,1.0
2023-10-02,3.43,3.685,3.4015,3.68,1718148,3.43,3.685,3.4015,3.68,1718148,0.0,1.0
2023-10-03,3.4,3.47,3.31,3.37,2118254,3.4,3.47,3.31,3.37,2118254,0.0,1.0
2023-10-04,3.52,3.535,3.31,3.38,3247239,3.52,3.535,3.31,3.38,3247239,0.0,1.0
2023-10-05,3.41,3.48,3.35,3.48,1655692,3.41,3.48,3.35,3.48,1655692,0.0,1.0
2023-10-06,3.59,3.59,3.35,3.36,3214365,3.59,3.59,3.35,3.36,3214365,0.0,1.0
2023-10-09,3.49,3.58,3.37,3.52,1487907,3.49,3.58,3.37,3.52,1487907,0.0,1.0
2023-10-10,3.74,3.74,3.5,3.5,2968481,3.74,3.74,3.5,3.5,2968481,0.0,1.0
2023-10-11,3.8,3.895,3.76,3.77,2914000,3.8,3.895,3.76,3.77,2914000,0.0,1.0
2023-10-12,3.68,3.825,3.65,3.8,1791604,3.68,3.825,3.65,3.8,1791604,0.0,1.0
2023-10-13,3.64,3.73,3.6,3.68,1868128,3.64,3.73,3.6,3.68,1868128,0.0,1.0
2023-10-16,3.7,3.73,3.5273,3.65,1779851,3.7,3.73,3.5273,3.65,1779851,0.0,1.0
2023-10-17,3.71,3.75,3.6,3.66,1538726,3.71,3.75,3.6,3.66,1538726,0.0,1.0
2023-10-18,3.51,3.62,3.45,3.62,3250767,3.51,3.62,3.45,3.62,3250767,0.0,1.0
2023-10-19,3.39,3.565,3.37,3.48,3184814,3.39,3.565,3.37,3.48,3184814,0.0,1.0
2023-10-20,3.33,3.385,3.17,3.33,2489176,3.33,3.385,3.17,3.33,2489176,0.0,1.0
2023-10-23,3.3,3.395,3.225,3.26,1749444,3.3,3.395,3.225,3.26,1749444,0.0,1.0
2023-10-24,3.5,3.645,3.44,3.45,3493272,3.5,3.645,3.44,3.45,3493272,0.0,1.0
2023-10-25,3.38,3.47,3.34,3.45,2625364,3.38,3.47,3.34,3.45,2625364,0.0,1.0
2023-10-26,3.28,3.46,3.26,3.38,3176436,3.28,3.46,3.26,3.38,3176436,0.0,1.0
2023-10-27,3.16,3.3,3.16,3.29,2284098,3.16,3.3,3.16,3.29,2284098,0.0,1.0
2023-10-30,3.19,3.255,3.125,3.2,2136720,3.19,3.255,3.125,3.2,2136720,0.0,1.0
2023-10-31,3.33,3.36,3.15,3.17,2557608,3.33,3.36,3.15,3.17,2557608,0.0,1.0
2023-11-01,3.29,3.36,3.2303,3.34,1791134,3.29,3.36,3.2303,3.34,1791134,0.0,1.0
2023-11-02,3.53,3.54,3.38,3.39,2357873,3.53,3.54,3.38,3.39,2357873,0.0,1.0
2023-11-03,3.66,3.705,3.585,3.61,2203926,3.66,3.705,3.585,3.61,2203926,0.0,1.0
2023-11-06,3.56,3.69,3.5,3.62,2051205,3.56,3.69,3.5,3.62,2051205,0.0,1.0
2023-11-07,3.55,3.58,3.305,3.57,2113619,3.55,3.58,3.305,3.57,2113619,0.0,1.0
2023-11-08,3.4,3.51,3.365,3.51,1258070,3.4,3.51,3.365,3.51,1258070,0.0,1.0
2023-11-09,3.46,3.62,3.43,3.43,2080838,3.46,3.62,3.43,3.43,2080838,0.0,1.0
2023-11-10,3.32,3.46,3.14,3.16,4062472,3.32,3.46,3.14,3.16,4062472,0.0,1.0
2023-11-13,3.27,3.34,3.205,3.25,2471073,3.27,3.34,3.205,3.25,2471073,0.0,1.0
2023-11-14,3.64,3.67,3.42,3.43,3490253,3.64,3.67,3.42,3.43,3490253,0.0,1.0
2023-11-15,3.69,3.7899,3.63,3.63,1956960,3.69,3.7899,3.63,3.63,1956960,0.0,1.0
2023-11-16,3.63,3.68,3.56,3.64,1980043,3.63,3.68,3.56,3.64,1980043,0.0,1.0
2023-11-17,3.66,3.67,3.57,3.67,1803838,3.66,3.67,3.57,3.67,1803838,0.0,1.0
2023-11-20,3.62,3.69,3.59,3.64,1209493,3.62,3.69,3.59,3.64,1209493,0.0,1.0
2023-11-21,3.49,3.565,3.46,3.56,1013595,3.49,3.565,3.46,3.56,1013595,0.0,1.0
2023-11-22,3.5,3.56,3.455,3.52,1223086,3.5,3.56,3.455,3.52,1223086,0.0,1.0
2023-11-24,3.46,3.5284,3.45,3.46,610750,3.46,3.5284,3.45,3.46,610750,0.0,1.0
2023-11-27,3.4,3.44,3.34,3.44,1664988,3.4,3.44,3.34,3.44,1664988,0.0,1.0
2023-11-28,3.46,3.47,3.3,3.36,1488780,3.46,3.47,3.3,3.36,1488780,0.0,1.0
2023-11-29,3.54,3.63,3.46,3.47,2133071,3.54,3.63,3.46,3.47,2133071,0.0,1.0
2023-11-30,3.51,3.597,3.475,3.55,1780139,3.51,3.597,3.475,3.55,1780139,0.0,1.0
2023-12-01,3.71,3.72,3.4,3.48,2541478,3.71,3.72,3.4,3.48,2541478,0.0,1.0
2023-12-04,3.8,3.85,3.7,3.72,1704994,3.8,3.85,3.7,3.72,1704994,0.0,1.0
2023-12-05,3.66,3.79,3.635,3.79,1614859,3.66,3.79,3.635,3.79,1614859,0.0,1.0
2023-12-06,3.66,3.82,3.6,3.62,2148089,3.66,3.82,3.6,3.62,2148089,0.0,1.0
2023-12-07,3.66,3.69,3.61,3.66,1647592,3.66,3.69,3.61,3.66,1647592,0.0,1.0
2023-12-08,3.65,3.755,3.63,3.66,1266854,3.65,3.755,3.63,3.66,1266854,0.0,1.0
2023-12-11,3.6,3.66,3.58,3.63,1266353,3.6,3.66,3.58,3.63,1266353,0.0,1.0
2023-12-12,3.5,3.58,3.42,3.56,1707131,3.5,3.58,3.42,3.56,1707131,0.0,1.0
2023-12-13,3.78,3.78,3.43,3.48,10243438,3.78,3.78,3.43,3.48,10243438,0.0,1.0
2023-12-14,3.92,4.015,3.84,3.84,5650850,3.92,4.015,3.84,3.84,5650850,0.0,1.0
2023-12-15,3.72,3.99,3.69,3.93,9992860,3.72,3.99,3.69,3.93,9992860,0.0,1.0
2023-12-18,3.56,3.715,3.54,3.69,2578073,3.56,3.715,3.54,3.69,2578073,0.0,1.0
2023-12-19,3.69,3.725,3.54,3.54,2226087,3.69,3.725,3.54,3.54,2226087,0.0,1.0
2023-12-20,3.51,3.73,3.51,3.65,2479315,3.51,3.73,3.51,3.65,2479315,0.0,1.0
2023-12-21,3.65,3.725,3.57,3.57,2264667,3.65,3.725,3.57,3.57,2264667,0.0,1.0
2023-12-22,3.68,3.73,3.57,3.62,2066098,3.68,3.73,3.57,3.62,2066098,0.0,1.0
2023-12-26,3.81,3.825,3.705,3.765,1128695,3.81,3.825,3.705,3.765,1128695,0.0,1.0
2023-12-27,3.79,3.83,3.73,3.78,1514300,3.79,3.83,3.73,3.78,1514300,0.0,1.0
2023-12-28,3.8,3.83,3.74,3.77,1657887,3.8,3.83,3.74,3.77,1657887,0.0,1.0
2023-12-29,3.7,3.8202,3.7,3.8,1537395,3.7,3.8202,3.7,3.8,1537395,0.0,1.0
2024-01-02,3.65,3.785,3.615,3.66,2083035,3.65,3.785,3.615,3.66,2083035,0.0,1.0
2024-01-03,3.56,3.64,3.5,3.59,1955884,3.56,3.64,3.5,3.59,1955884,0.0,1.0
2024-01-04,3.54,3.585,3.51,3.56,1427889,3.54,3.585,3.51,3.56,1427889,0.0,1.0
2024-01-05,3.5,3.62,3.47,3.5,1636245,3.5,3.62,3.47,3.5,1636245,0.0,1.0
2024-01-08,3.6,3.635,3.4615,3.49,3110270,3.6,3.635,3.4615,3.49,3110270,0.0,1.0
2024-01-09,3.58,3.7,3.48,3.52,3924195,3.58,3.7,3.48,3.52,3924195,0.0,1.0
2024-01-10,3.48,3.59,3.46,3.55,3378593,3.48,3.59,3.46,3.55,3378593,0.0,1.0
2024-01-11,3.34,3.48,3.3,3.45,1908565,3.34,3.48,3.3,3.45,1908565,0.0,1.0
2024-01-12,3.44,3.495,3.33,3.34,3110560,3.44,3.495,3.33,3.34,3110560,0.0,1.0
2024-01-16,3.34,3.395,3.29,3.37,4693167,3.34,3.395,3.29,3.37,4693167,0.0,1.0
2024-01-17,3.18,3.29,3.17,3.28,2790565,3.18,3.29,3.17,3.28,2790565,0.0,1.0
2024-01-18,3.03,3.215,2.98,3.17,4119153,3.03,3.215,2.98,3.17,4119153,0.0,1.0
2024-01-19,3.09,3.1,2.91,3.02,2903623,3.09,3.1,2.91,3.02,2903623,0.0,1.0
2024-01-22,3.19,3.28,3.07,3.08,3802313,3.19,3.28,3.07,3.08,3802313,0.0,1.0
2024-01-23,3.4,3.46,3.2,3.3,4755608,3.4,3.46,3.2,3.3,4755608,0.0,1.0
2024-01-24,3.42,3.58,3.385,3.46,4705191,3.42,3.58,3.385,3.46,4705191,0.0,1.0
2024-01-25,3.32,3.48,3.3,3.44,1897307,3.32,3.48,3.3,3.44,1897307,0.0,1.0
2024-01-26,3.28,3.407,3.27,3.33,1052316,3.28,3.407,3.27,3.33,1052316,0.0,1.0
2024-01-29,3.44,3.45,3.2,3.29,1805017,3.44,3.45,3.2,3.29,1805017,0.0,1.0
2024-01-30,3.24,3.41,3.24,3.4,1469306,3.24,3.41,3.24,3.4,1469306,0.0,1.0
2024-01-31,3.28,3.37,3.24,3.26,7260719,3.28,3.37,3.24,3.26,7260719,0.0,1.0
2024-02-01,3.35,3.655,3.27,3.37,5575626,3.35,3.655,3.27,3.37,5575626,0.0,1.0
2024-02-02,3.27,3.32,3.185,3.32,2555173,3.27,3.32,3.185,3.32,2555173,0.0,1.0
2024-02-05,3.02,3.2,2.96,3.2,3594993,3.02,3.2,2.96,3.2,3594993,0.0,1.0
2024-02-06,3.17,3.18,2.965,3.0,2332971,3.17,3.18,2.965,3.0,2332971,0.0,1.0
2024-02-07,3.13,3.24,3.105,3.18,2521484,3.13,3.24,3.105,3.18,2521484,0.0,1.0
2024-02-08,3.15,3.19,3.08,3.1,1621541,3.15,3.19,3.08,3.1,1621541,0.0,1.0
2024-02-09,3.23,3.26,3.13,3.15,1945676,3.23,3.26,3.13,3.15,1945676,0.0,1.0
2024-02-12,3.33,3.395,3.22,3.23,3419964,3.33,3.395,3.22,3.23,3419964,0.0,1.0
2024-02-13,3.07,3.21,3.03,3.2,2307454,3.07,3.21,3.03,3.2,2307454,0.0,1.0
2024-02-14,3.24,3.25,3.085,3.09,2553412,3.24,3.25,3.085,3.09,2553412,0.0,1.0
2024-02-15,3.26,3.325,3.215,3.24,2380888,3.26,3.325,3.215,3.24,2380888,0.0,1.0
2024-02-16,3.24,3.27,3.15,3.2,1836065,3.24,3.27,3.15,3.2,1836065,0.0,1.0
2024-02-20,3.11,3.19,3.07,3.17,2732795,3.11,3.19,3.07,3.17,2732795,0.0,1.0
2024-02-21,3.07,3.115,3.02,3.05,1527555,3.07,3.115,3.02,3.05,1527555,0.0,1.0
2024-02-22,2.99,3.1,2.98,3.09,3517760,2.99,3.1,2.98,3.09,3517760,0.0,1.0
2024-02-23,2.93,3.015,2.87,2.98,2094184,2.93,3.015,2.87,2.98,2094184,0.0,1.0
2024-02-26,2.93,2.98,2.87,2.91,1595515,2.93,2.98,2.87,2.91,1595515,0.0,1.0
2024-02-27,3.11,3.11,2.95,2.97,3319179,3.11,3.11,2.95,2.97,3319179,0.0,1.0
2024-02-28,3.05,3.115,3.04,3.06,2220856,3.05,3.115,3.04,3.06,2220856,0.0,1.0
2024-02-29,3.14,3.26,3.08,3.11,3764014,3.14,3.26,3.08,3.11,3764014,0.0,1.0
2024-03-01,3.22,3.29,3.06,3.08,2970112,3.22,3.29,3.06,3.08,2970112,0.0,1.0
2024-03-04,3.2,3.24,3.13,3.22,2091177,3.2,3.24,3.13,3.22,2091177,0.0,1.0
2024-03-05,3.15,3.23,3.12,3.17,3009111,3.15,3.23,3.12,3.17,3009111,0.0,1.0
2024-03-06,3.24,3.32,3.19,3.2,2805197,3.24,3.32,3.19,3.2,2805197,0.0,1.0
2024-03-07,3.24,3.29,3.21,3.25,1842872,3.24,3.29,3.21,3.25,1842872,0.0,1.0
2024-03-08,3.31,3.37,3.24,3.24,4407634,3.31,3.37,3.24,3.24,4407634,0.0,1.0
2024-03-11,3.0,3.36,2.97,3.36,5650562,3.0,3.36,2.97,3.36,5650562,0.0,1.0
2024-03-12,2.875,3.02,2.82,3.02,3112695,2.875,3.02,2.82,3.02,3112695,0.0,1.0
2024-03-13,2.79,2.88,2.745,2.85,5053800,2.79,2.88,2.745,2.85,5053800,0.0,1.0
2024-03-14,2.73,2.835,2.7,2.83,4431782,2.73,2.835,2.7,2.83,4431782,0.0,1.0
2024-03-15,2.78,2.8,2.66,2.74,3827909,2.78,2.8,2.66,2.74,3827909,0.0,1.0
2024-03-18,2.74,2.81,2.715,2.78,2085869,2.74,2.81,2.715,2.78,2085869,0.0,1.0
2024-03-19,2.75,2.76,2.68,2.7,2348063,2.75,2.76,2.68,2.7,2348063,0.0,1.0
2024-03-20,2.85,2.89,2.66,2.72,3225964,2.85,2.89,2.66,2.72,3225964,0.0,1.0
2024-03-21,2.85,2.9,2.81,2.86,2233122,2.85,2.9,2.81,2.86,2233122,0.0,1.0
2024-03-22,2.77,2.835,2.75,2.83,1808032,2.77,2.835,2.75,2.83,1808032,0.0,1.0
2024-03-25,2.72,2.8693,2.72,2.76,1832106,2.72,2.8693,2.72,2.76,1832106,0.0,1.0
2024-03-26,2.66,2.7699,2.66,2.74,1667320,2.66,2.7699,2.66,2.74,1667320,0.0,1.0
2024-03-27,2.78,2.8,2.665,2.715,2495920,2.78,2.8,2.665,2.715,2495920,0.0,1.0
2024-03-28,2.78,2.8488,2.77,2.8,2250869,2.78,2.8488,2.77,2.8,2250869,0.0,1.0
2024-04-01,3.27,3.31,3.005,3.13,16860902,3.27,3.31,3.005,3.13,16860902,0.0,1.0
2024-04-02,3.13,3.226,3.09,3.19,4319581,3.13,3.226,3.09,3.19,4319581,0.0,1.0
2024-04-03,3.24,3.24,3.07,3.13,2777382,3.24,3.24,3.07,3.13,2777382,0.0,1.0
2024-04-04,3.19,3.365,3.15,3.27,4091058,3.19,3.365,3.15,3.27,4091058,0.0,1.0
2024-04-05,3.15,3.225,3.1,3.17,1957020,3.15,3.225,3.1,3.17,1957020,0.0,1.0
2024-04-08,3.14,3.2281,3.09,3.17,1746091,3.14,3.2281,3.09,3.17,1746091,0.0,1.0
2024-04-09,3.26,3.38,3.175,3.18,4436769,3.26,3.38,3.175,3.18,4436769,0.0,1.0
2024-04-10,3.15,3.18,3.07,3.11,2326375,3.15,3.18,3.07,3.11,2326375,0.0,1.0
2024-04-11,3.08,3.205,3.04,3.16,1421738,3.08,3.205,3.04,3.16,1421738,0.0,1.0
2024-04-12,2.94,3.1,2.94,3.03,1883645,2.94,3.1,2.94,3.03,1883645,0.0,1.0
2024-04-15,2.79,2.965,2.76,2.94,2590793,2.79,2.965,2.76,2.94,2590793,0.0,1.0
2024-04-16,2.72,2.8,2.71,2.78,3140250,2.72,2.8,2.71,2.78,3140250,0.0,1.0
2024-04-17,2.72,2.76,2.67,2.74,2105319,2.72,2.76,2.67,2.74,2105319,0.0,1.0
2024-04-18,2.69,2.78,2.67,2.74,1502390,2.69,2.78,2.67,2.74,1502390,0.0,1.0
2024-04-19,2.63,2.7,2.6,2.66,2715724,2.63,2.7,2.6,2.66,2715724,0.0,1.0
2024-04-22,2.58,2.67,2.53,2.67,3408349,2.58,2.67,2.53,2.67,3408349,0.0,1.0
2024-04-23,2.61,2.705,2.56,2.61,2427623,2.61,2.705,2.56,2.61,2427623,0.0,1.0
2024-04-24,2.54,2.625,2.51,2.61,2125123,2.54,2.625,2.51,2.61,2125123,0.0,1.0
2024-04-25,2.47,2.51,2.42,2.51,2728626,2.47,2.51,2.42,2.51,2728626,0.0,1.0
2024-04-26,2.6,2.6,2.4797,2.5,2283569,2.6,2.6,2.4797,2.5,2283569,0.0,1.0
2024-04-29,2.69,2.74,2.59,2.59,3551460,2.69,2.74,2.59,2.59,3551460,0.0,1.0
2024-04-30,2.63,2.69,2.61,2.66,1854808,2.63,2.69,2.61,2.66,1854808,0.0,1.0
2024-05-01,2.66,2.78,2.59,2.64,2916288,2.66,2.78,2.59,2.64,2916288,0.0,1.0
2024-05-02,2.73,2.74,2.61,2.7,2548500,2.73,2.74,2.61,2.7,2548500,0.0,1.0
2024-05-03,2.81,2.88,2.775,2.78,2600393,2.81,2.88,2.775,2.78,2600393,0.0,1.0
2024-05-06,2.83,2.91,2.825,2.86,2061454,2.83,2.91,2.825,2.86,2061454,0.0,1.0
2024-05-07,2.84,2.9401,2.73,2.73,4603316,2.84,2.9401,2.73,2.73,4603316,0.0,1.0
2024-05-08,2.88,2.92,2.73,2.79,2988090,2.88,2.92,2.73,2.79,2988090,0.0,1.0
2024-05-09,3.07,3.13,2.87,2.87,4428247,3.07,3.13,2.87,2.87,4428247,0.0,1.0
2024-05-10,2.83,3.18,2.83,3.09,3189327,2.83,3.18,2.83,3.09,3189327,0.0,1.0
2024-05-13,3.01,3.05,2.84,2.84,2379905,3.01,3.05,2.84,2.84,2379905,0.0,1.0
2024-05-14,3.2,3.3353,3.16,3.22,4594325,3.2,3.3353,3.16,3.22,4594325,0.0,1.0
2024-05-15,3.13,3.28,3.11,3.27,2205829,3.13,3.28,3.11,3.27,2205829,0.0,1.0
2024-05-16,3.14,3.175,3.09,3.1,1318576,3.14,3.175,3.09,3.1,1318576,0.0,1.0
2024-05-17,3.07,3.16,3.06,3.15,4723082,3.07,3.16,3.06,3.15,4723082,0.0,1.0
2024-05-20,3.08,3.09,3.0,3.02,1145882,3.08,3.09,3.0,3.02,1145882,0.0,1.0
2024-05-21,2.99,3.075,2.99,3.01,1085388,2.99,3.075,2.99,3.01,1085388,0.0,1.0
2024-05-22,3.11,3.21,2.95,2.98,3463096,3.11,3.21,2.95,2.98,3463096,0.0,1.0
2024-05-23,3.0,3.14,2.975,3.14,1880895,3.0,3.14,2.975,3.14,1880895,0.0,1.0
2024-05-24,3.09,3.12,2.99,2.99,1213840,3.09,3.12,2.99,2.99,1213840,0.0,1.0
2024-05-28,3.13,3.2,3.075,3.18,1966342,3.13,3.2,3.075,3.18,1966342,0.0,1.0
2024-05-29,3.03,3.11,2.99,3.08,1536325,3.03,3.11,2.99,3.08,1536325,0.0,1.0
2024-05-30,3.15,3.16,3.025,3.04,1684617,3.15,3.16,3.025,3.04,1684617,0.0,1.0
2024-05-31,3.09,3.225,3.04,3.18,1826904,3.09,3.225,3.04,3.18,1826904,0.0,1.0
2024-06-03,3.05,3.155,2.99,3.12,2174956,3.05,3.155,2.99,3.12,2174956,0.0,1.0
2024-06-04,2.92,3.02,2.9,3.02,1974308,2.92,3.02,2.9,3.02,1974308,0.0,1.0
2024-06-05,2.87,3.0,2.81,2.98,2963078,2.87,3.0,2.81,2.98,2963078,0.0,1.0
2024-06-06,2.79,2.85,2.78,2.85,2356519,2.79,2.85,2.78,2.85,2356519,0.0,1.0
2024-06-07,2.72,2.78,2.68,2.74,1951777,2.72,2.78,2.68,2.74,1951777,0.0,1.0
2024-06-10,2.79,2.815,2.66,2.69,1242124,2.79,2.815,2.66,2.69,1242124,0.0,1.0
2024-06-11,2.78,2.8,2.715,2.75,1101453,2.78,2.8,2.715,2.75,1101453,0.0,1.0
2024-06-12,2.76,2.935,2.755,2.84,2559315,2.76,2.935,2.755,2.84,2559315,0.0,1.0
2024-06-13,2.71,2.83,2.7,2.79,1344880,2.71,2.83,2.7,2.79,1344880,0.0,1.0
2024-06-14,2.58,2.7,2.58,2.68,1616113,2.58,2.7,2.58,2.68,1616113,0.0,1.0
2024-06-17,2.55,2.6,2.51,2.59,1733974,2.55,2.6,2.51,2.59,1733974,0.0,1.0
2024-06-18,2.74,2.82,2.61,2.62,5225329,2.74,2.82,2.61,2.62,5225329,0.0,1.0
2024-06-20,2.67,2.71,2.64,2.7,2037817,2.67,2.71,2.64,2.7,2037817,0.0,1.0
2024-06-21,2.58,2.72,2.51,2.67,5768716,2.58,2.72,2.51,2.67,5768716,0.0,1.0
2024-06-24,2.45,2.56,2.44,2.52,2812144,2.45,2.56,2.44,2.52,2812144,0.0,1.0
2024-06-25,2.31,2.49,2.28,2.49,4718977,2.31,2.49,2.28,2.49,4718977,0.0,1.0
2024-06-26,2.28,2.36,2.25,2.32,2597890,2.28,2.36,2.25,2.32,2597890,0.0,1.0
2024-06-27,2.29,2.31,2.25,2.29,1632019,2.29,2.31,2.25,2.29,1632019,0.0,1.0
2024-06-28,2.25,2.345,2.22,2.33,1995328,2.25,2.345,2.22,2.33,1995328,0.0,1.0
2024-07-01,2.23,2.305,2.21,2.27,1553349,2.23,2.305,2.21,2.27,1553349,0.0,1.0
2024-07-02,2.17,2.24,2.1418,2.21,2186472,2.17,2.24,2.1418,2.21,2186472,0.0,1.0
2024-07-03,2.29,2.33,2.18,2.18,1740790,2.29,2.33,2.18,2.18,1740790,0.0,1.0
2024-07-05,2.34,2.35,2.275,2.31,1523482,2.34,2.35,2.275,2.31,1523482,0.0,1.0
2024-07-08,2.33,2.41,2.33,2.33,2212523,2.33,2.41,2.33,2.33,2212523,0.0,1.0
2024-07-09,2.37,2.38,2.28,2.32,1510225,2.37,2.38,2.28,2.32,1510225,0.0,1.0
2024-07-10,2.38,2.44,2.32,2.4,2008724,2.38,2.44,2.32,2.4,2008724,0.0,1.0
2024-07-11,2.48,2.52,2.41,2.42,2749984,2.48,2.52,2.41,2.42,2749984,0.0,1.0
2024-07-12,2.67,2.71,2.5,2.5,5847064,2.67,2.71,2.5,2.5,5847064,0.0,1.0
2024-07-15,2.54,2.67,2.48,2.66,3493595,2.54,2.67,2.48,2.66,3493595,0.0,1.0
2024-07-16,2.56,2.5891,2.44,2.58,5332118,2.56,2.5891,2.44,2.58,5332118,0.0,1.0
2024-07-17,2.47,2.58,2.4309,2.52,2289170,2.47,2.58,2.4309,2.52,2289170,0.0,1.0
2024-07-18,2.39,2.48,2.36,2.47,2517885,2.39,2.48,2.36,2.47,2517885,0.0,1.0
2024-07-19,2.29,2.4,2.29,2.4,3279176,2.29,2.4,2.29,2.4,3279176,0.0,1.0
2024-07-22,2.31,2.36,2.26,2.33,2233781,2.31,2.36,2.26,2.33,2233781,0.0,1.0
2024-07-23,2.3,2.3295,2.27,2.3,1648827,2.3,2.3295,2.27,2.3,1648827,0.0,1.0
2024-07-24,2.23,2.3408,2.22,2.3,2139193,2.23,2.3408,2.22,2.3,2139193,0.0,1.0
2024-07-25,2.25,2.3,2.195,2.23,1948911,2.25,2.3,2.195,2.23,1948911,0.0,1.0
2024-07-26,2.3,2.32,2.245,2.3,1493404,2.3,2.32,2.245,2.3,1493404,0.0,1.0
2024-07-29,2.24,2.31,2.18,2.3,2022733,2.24,2.31,2.18,2.3,2022733,0.0,1.0
2024-07-30,2.2,2.26,2.175,2.23,2137942,2.2,2.26,2.175,2.23,2137942,0.0,1.0
2024-07-31,2.28,2.375,2.21,2.21,3909583,2.28,2.375,2.21,2.21,3909583,0.0,1.0
2024-08-01,2.14,2.305,2.12,2.29,2601143,2.14,2.305,2.12,2.29,2601143,0.0,1.0
2024-08-02,2.03,2.07,2.0,2.06,3031199,2.03,2.07,2.0,2.06,3031199,0.0,1.0
2024-08-05,1.93,2.0,1.85,1.85,2561819,1.93,2.0,1.85,1.85,2561819,0.0,1.0
2024-08-06,1.93,2.0,1.895,2.0,2570496,1.93,2.0,1.895,2.0,2570496,0.0,1.0
2024-08-07,1.9,2.02,1.9,1.99,2628647,1.9,2.02,1.9,1.99,2628647,0.0,1.0
2024-08-08,1.98,1.985,1.9,1.93,2225531,1.98,1.985,1.9,1.93,2225531,0.0,1.0
2024-08-09,1.93,1.98,1.9,1.97,1786936,1.93,1.98,1.9,1.97,1786936,0.0,1.0
2024-08-12,1.84,1.92,1.795,1.88,6649909,1.84,1.92,1.795,1.88,6649909,0.0,1.0
2024-08-13,1.97,1.98,1.77,1.81,5349638,1.97,1.98,1.77,1.81,5349638,0.0,1.0
2024-08-14,1.83,2.03,1.82,1.98,2604160,1.83,2.03,1.82,1.98,2604160,0.0,1.0
2024-08-15,1.85,1.88,1.82,1.83,2013644,1.85,1.88,1.82,1.83,2013644,0.0,1.0
2024-08-16,1.88,1.89,1.825,1.86,1985200,1.88,1.89,1.825,1.86,1985200,0.0,1.0
2024-08-19,1.9,1.93,1.86,1.88,1821545,1.9,1.93,1.86,1.88,1821545,0.0,1.0
2024-08-20,1.85,1.91,1.81,1.9,1702280,1.85,1.91,1.81,1.9,1702280,0.0,1.0
2024-08-21,1.9,1.925,1.82,1.82,2624280,1.9,1.925,1.82,1.82,2624280,0.0,1.0
2024-08-22,1.84,1.92,1.83,1.9,2807919,1.84,1.92,1.83,1.9,2807919,0.0,1.0
2024-08-23,1.99,2.01,1.85,1.86,3543342,1.99,2.01,1.85,1.86,3543342,0.0,1.0
2024-08-26,1.9,2.04,1.88,2.03,2744299,1.9,2.04,1.88,2.03,2744299,0.0,1.0
2024-08-27,1.87,1.915,1.86,1.89,1430483,1.87,1.915,1.86,1.89,1430483,0.0,1.0
2024-08-28,1.81,1.87,1.785,1.86,2046916,1.81,1.87,1.785,1.86,2046916,0.0,1.0
2024-08-29,1.87,1.91,1.825,1.83,1919619,1.87,1.91,1.825,1.83,1919619,0.0,1.0
2024-08-30,1.84,1.9,1.79,1.87,2281510,1.84,1.9,1.79,1.87,2281510,0.0,1.0
2024-09-03,1.75,1.84,1.73,1.82,3023795,1.75,1.84,1.73,1.82,3023795,0.0,1.0
2024-09-04,1.71,1.8,1.7,1.75,1552180,1.71,1.8,1.7,1.75,1552180,0.0,1.0
2024-09-05,1.67,1.738,1.66,1.71,1804541,1.67,1.738,1.66,1.71,1804541,0.0,1.0
2024-09-06,1.67,1.68,1.61,1.68,2335354,1.67,1.68,1.61,1.68,2335354,0.0,1.0
2024-09-09,1.69,1.76,1.675,1.69,2584874,1.69,1.76,1.675,1.69,2584874,0.0,1.0
2024-09-10,1.72,1.73,1.645,1.67,1730629,1.72,1.73,1.645,1.67,1730629,0.0,1.0
2024-09-11,1.75,1.77,1.68,1.76,2675277,1.75,1.77,1.68,1.76,2675277,0.0,1.0
2024-09-12,1.72,1.77,1.665,1.77,2690654,1.72,1.77,1.665,1.77,2690654,0.0,1.0
2024-09-13,1.8,1.84,1.72,1.72,3910387,1.8,1.84,1.72,1.72,3910387,0.0,1.0
2024-09-16,1.66,1.79,1.65,1.79,2906885,1.66,1.79,1.65,1.79,2906885,0.0,1.0
2024-09-17,1.7,1.77,1.655,1.66,3673792,1.7,1.77,1.655,1.66,3673792,0.0,1.0
2024-09-18,1.72,1.84,1.67,1.7,3810263,1.72,1.84,1.67,1.7,3810263,0.0,1.0
2024-09-19,1.75,1.81,1.73,1.77,2236252,1.75,1.81,1.73,1.77,2236252,0.0,1.0
2024-09-20,1.67,1.75,1.645,1.75,5418944,1.67,1.75,1.645,1.75,5418944,0.0,1.0
2024-09-23,1.67,1.71,1.66,1.7,2604112,1.67,1.71,1.66,1.7,2604112,0.0,1.0
2024-09-24,1.73,1.73,1.66,1.68,2001345,1.73,1.73,1.66,1.68,2001345,0.0,1.0
2024-09-25,1.66,1.73,1.66,1.73,2433322,1.66,1.73,1.66,1.73,2433322,0.0,1.0
2024-09-26,1.75,1.786,1.68,1.68,3587960,1.75,1.786,1.68,1.68,3587960,0.0,1.0
2024-09-27,1.84,1.8984,1.77,1.8,5270234,1.84,1.8984,1.77,1.8,5270234,0.0,1.0
2024-09-30,1.8,1.88,1.755,1.85,2966191,1.8,1.88,1.755,1.85,2966191,0.0,1.0
2024-10-01,1.76,1.8,1.73,1.8,2964249,1.76,1.8,1.73,1.8,2964249,0.0,1.0
2024-10-02,1.78,1.81,1.73,1.76,3422524,1.78,1.81,1.73,1.76,3422524,0.0,1.0
2024-10-03,1.67,1.77,1.645,1.77,3379945,1.67,1.77,1.645,1.77,3379945,0.0,1.0
2024-10-04,1.7,1.7474,1.67,1.7,3434335,1.7,1.7474,1.67,1.7,3434335,0.0,1.0
2024-10-07,1.76,1.776,1.67,1.71,3607323,1.76,1.776,1.67,1.71,3607323,0.0,1.0
2024-10-08,1.68,1.75,1.67,1.74,2353412,1.68,1.75,1.67,1.74,2353412,0.0,1.0
2024-10-09,1.68,1.73,1.65,1.68,2712236,1.68,1.73,1.65,1.68,2712236,0.0,1.0
2024-10-10,1.61,1.67,1.6,1.65,2843944,1.61,1.67,1.6,1.65,2843944,0.0,1.0
2024-10-11,1.69,1.7,1.6,1.64,2889274,1.69,1.7,1.6,1.64,2889274,0.0,1.0
2024-10-14,1.67,1.68,1.61,1.68,1848734,1.67,1.68,1.61,1.68,1848734,0.0,1.0
2024-10-15,1.63,1.665,1.62,1.64,2318142,1.63,1.665,1.62,1.64,2318142,0.0,1.0
2024-10-16,1.63,1.66,1.62,1.62,2004647,1.63,1.66,1.62,1.62,2004647,0.0,1.0
2024-10-17,1.6,1.63,1.59,1.63,2242493,1.6,1.63,1.59,1.63,2242493,0.0,1.0
2024-10-18,1.68,1.69,1.6,1.61,3287106,1.68,1.69,1.6,1.61,3287106,0.0,1.0
2024-10-21,1.66,1.71,1.62,1.69,2534578,1.66,1.71,1.62,1.69,2534578,0.0,1.0
2024-10-22,1.65,1.66,1.61,1.64,2523591,1.65,1.66,1.61,1.64,2523591,0.0,1.0
2024-10-23,1.59,1.6491,1.57,1.63,3384169,1.59,1.6491,1.57,1.63,3384169,0.0,1.0
2024-10-24,1.57,1.61,1.55,1.605,2615419,1.57,1.61,1.55,1.605,2615419,0.0,1.0
2024-10-25,1.52,1.6,1.52,1.57,5253484,1.52,1.6,1.52,1.57,5253484,0.0,1.0
2024-10-28,1.68,1.69,1.535,1.55,6103004,1.68,1.69,1.535,1.55,6103004,0.0,1.0
2024-10-29,1.59,1.68,1.58,1.68,2786486,1.59,1.68,1.58,1.68,2786486,0.0,1.0
2024-10-30,1.6,1.67,1.57,1.6,3168204,1.6,1.67,1.57,1.6,3168204,0.0,1.0
2024-10-31,1.58,1.6,1.55,1.6,2981433,1.58,1.6,1.55,1.6,2981433,0.0,1.0
2024-11-01,1.62,1.71,1.58,1.6,4095908,1.62,1.71,1.58,1.6,4095908,0.0,1.0
2024-11-04,1.73,1.795,1.68,1.68,7026104,1.73,1.795,1.68,1.68,7026104,0.0,1.0
2024-11-05,1.67,1.69,1.55,1.61,6720426,1.67,1.69,1.55,1.61,6720426,0.0,1.0
2024-11-06,1.35,1.55,1.32,1.55,8403206,1.35,1.55,1.32,1.55,8403206,0.0,1.0
2024-11-07,1.34,1.4087,1.325,1.38,4178167,1.34,1.4087,1.325,1.38,4178167,0.0,1.0
2024-11-08,1.35,1.36,1.27,1.34,3384938,1.35,1.36,1.27,1.34,3384938,0.0,1.0
2024-11-11,1.34,1.37,1.29,1.34,3851497,1.34,1.37,1.29,1.34,3851497,0.0,1.0
2024-11-12,1.27,1.35,1.25,1.31,3193141,1.27,1.35,1.25,1.31,3193141,0.0,1.0
2024-11-13,1.27,1.3,1.23,1.29,2920093,1.27,1.3,1.23,1.29,2920093,0.0,1.0
2024-11-14,1.27,1.33,1.24,1.26,3816989,1.27,1.33,1.24,1.26,3816989,0.0,1.0
2024-11-15,1.28,1.32,1.255,1.28,5698044,1.28,1.32,1.255,1.28,5698044,0.0,1.0
2024-11-18,1.35,1.42,1.26,1.28,4358799,1.35,1.42,1.26,1.28,4358799,0.0,1.0
2024-11-19,1.33,1.37,1.31,1.32,2459127,1.33,1.37,1.31,1.32,2459127,0.0,1.0
2024-11-20,1.28,1.33,1.26,1.33,3486602,1.28,1.33,1.26,1.33,3486602,0.0,1.0
2024-11-21,1.28,1.33,1.26,1.26,3211628,1.28,1.33,1.26,1.26,3211628,0.0,1.0
2024-11-22,1.31,1.33,1.28,1.29,2527320,1.31,1.33,1.28,1.29,2527320,0.0,1.0
2024-11-25,1.43,1.45,1.31,1.32,4802639,1.43,1.45,1.31,1.32,4802639,0.0,1.0
2024-11-26,1.37,1.42,1.36,1.38,4311244,1.37,1.42,1.36,1.38,4311244,0.0,1.0
2024-11-27,1.47,1.53,1.38,1.38,6588264,1.47,1.53,1.38,1.38,6588264,0.0,1.0
2024-11-29,1.49,1.53,1.45,1.49,4014633,1.49,1.53,1.45,1.49,4014633,0.0,1.0
2024-12-02,1.53,1.58,1.475,1.52,5949561,1.53,1.58,1.475,1.52,5949561,0.0,1.0
2024-12-03,1.47,1.54,1.455,1.54,5970452,1.47,1.54,1.455,1.54,5970452,0.0,1.0
2024-12-04,1.45,1.5199,1.4218,1.47,5762966,1.45,1.5199,1.4218,1.47,5762966,0.0,1.0
2024-12-05,1.62,1.71,1.46,1.47,9606219,1.62,1.71,1.46,1.47,9606219,0.0,1.0
2024-12-06,1.61,1.66,1.59,1.64,7714779,1.61,1.66,1.59,1.64,7714779,0.0,1.0
2024-12-09,1.71,1.87,1.63,1.64,13102006,1.71,1.87,1.63,1.64,13102006,0.0,1.0
2024-12-10,1.7,1.81,1.62,1.81,12172218,1.7,1.81,1.62,1.81,12172218,0.0,1.0
2024-12-11,1.67,1.7211,1.64,1.7,5042780,1.67,1.7211,1.64,1.7,5042780,0.0,1.0
2024-12-12,1.6,1.67,1.58,1.64,6282047,1.6,1.67,1.58,1.64,6282047,0.0,1.0
2024-12-13,1.62,1.63,1.54,1.59,4098936,1.62,1.63,1.54,1.59,4098936,0.0,1.0
2024-12-16,1.6,1.64,1.5693,1.62,6062192,1.6,1.64,1.5693,1.62,6062192,0.0,1.0
2024-12-17,1.6,1.64,1.5601,1.58,5572747,1.6,1.64,1.5601,1.58,5572747,0.0,1.0
2024-12-18,1.52,1.68,1.5,1.6,11211084,1.52,1.68,1.5,1.6,11211084,0.0,1.0
2024-12-19,1.5,1.56,1.49,1.54,9633851,1.5,1.56,1.49,1.54,9633851,0.0,1.0
2024-12-20,1.62,1.65,1.5,1.57,11635512,1.62,1.65,1.5,1.57,11635512,0.0,1.0
2024-12-23,1.69,1.7,1.64,1.64,11147089,1.69,1.7,1.64,1.64,11147089,0.0,1.0
2024-12-24,1.7,1.76,1.64,1.67,5498415,1.7,1.76,1.64,1.67,5498415,0.0,1.0
2024-12-26,1.7,1.76,1.68,1.71,4180575,1.7,1.76,1.68,1.71,4180575,0.0,1.0
2024-12-27,1.69,1.74,1.65,1.675,9458489,1.69,1.74,1.65,1.675,9458489,0.0,1.0
2024-12-30,1.67,1.68,1.6,1.64,9601710,1.67,1.68,1.6,1.64,9601710,0.0,1.0
2024-12-31,1.66,1.74,1.64,1.67,10780272,1.66,1.74,1.64,1.67,10780272,0.0,1.0
2025-01-02,1.84,1.9,1.67,1.71,16598380,1.84,1.9,1.67,1.71,16598380,0.0,1.0
2025-01-03,1.92,1.94,1.775,1.875,13396724,1.92,1.94,1.775,1.875,13396724,0.0,1.0
2025-01-06,1.98,2.05,1.91,2.04,20223056,1.98,2.05,1.91,2.04,20223056,0.0,1.0
2025-01-07,1.99,2.08,1.96,2.02,12862777,1.99,2.08,1.96,2.02,12862777,0.0,1.0
2025-01-08,1.77,1.955,1.755,1.93,11243667,1.77,1.955,1.755,1.93,11243667,0.0,1.0
2025-01-10,1.75,1.77,1.6901,1.75,7861183,1.75,1.77,1.6901,1.75,7861183,0.0,1.0
2025-01-13,1.63,1.73,1.58,1.73,10634907,1.63,1.73,1.58,1.73,10634907,0.0,1.0
2025-01-14,1.56,1.715,1.55,1.64,6875314,1.56,1.715,1.55,1.64,6875314,0.0,1.0
2025-01-15,1.63,1.69,1.59,1.63,8956647,1.63,1.69,1.59,1.63,8956647,0.0,1.0
2025-01-16,1.63,1.66,1.58,1.66,7793252,1.63,1.66,1.58,1.66,7793252,0.0,1.0
2025-01-17,1.58,1.68,1.57,1.68,2854789,1.58,1.68,1.57,1.68,2854789,0.0,1.0
2025-01-21,1.52,1.5675,1.51,1.55,9288541,1.52,1.5675,1.51,1.55,9288541,0.0,1.0
2025-01-22,1.4,1.525,1.39,1.52,7194330,1.4,1.525,1.39,1.52,7194330,0.0,1.0
2025-01-23,1.41,1.42,1.37,1.4,15134326,1.41,1.42,1.37,1.4,15134326,0.0,1.0
2025-01-24,1.46,1.5,1.42,1.44,8447749,1.46,1.5,1.42,1.44,8447749,0.0,1.0
2025-01-27,1.36,1.44,1.3512,1.42,12999264,1.36,1.44,1.3512,1.42,12999264,0.0,1.0
2025-01-28,1.36,1.38,1.32,1.37,8023558,1.36,1.38,1.32,1.37,8023558,0.0,1.0
2025-01-29,1.33,1.39,1.3,1.36,6637063,1.33,1.39,1.3,1.36,6637063,0.0,1.0
2025-01-30,1.36,1.39,1.32,1.34,11869448,1.36,1.39,1.32,1.34,11869448,0.0,1.0
2025-01-31,1.36,1.4198,1.35,1.37,10416385,1.36,1.4198,1.35,1.37,10416385,0.0,1.0
2025-02-03,1.31,1.36,1.28,1.3,16314943,1.31,1.36,1.28,1.3,16314943,0.0,1.0
2025-02-04,1.35,1.36,1.31,1.32,12439035,1.35,1.36,1.31,1.32,12439035,0.0,1.0
2025-02-05,1.37,1.4299,1.35,1.35,12315933,1.37,1.4299,1.35,1.35,12315933,0.0,1.0
2025-02-06,1.38,1.42,1.36,1.39,8032634,1.38,1.42,1.36,1.39,8032634,0.0,1.0
2025-02-07,1.38,1.4,1.35,1.4,10038141,1.38,1.4,1.35,1.4,10038141,0.0,1.0
2025-02-10,1.41,1.45,1.3701,1.39,11184628,1.41,1.45,1.3701,1.39,11184628,0.0,1.0
2025-02-11,1.32,1.395,1.31,1.39,12188647,1.32,1.395,1.31,1.39,12188647,0.0,1.0
2025-02-12,1.44,1.4788,1.3,1.32,13345545,1.44,1.4788,1.3,1.32,13345545,0.0,1.0
2025-02-13,1.49,1.5,1.44,1.45,6651458,1.49,1.5,1.44,1.45,6651458,0.0,1.0
2025-02-14,1.47,1.515,1.42,1.515,8477912,1.47,1.515,1.42,1.515,8477912,0.0,1.0
2025-02-18,1.5,1.52,1.4599,1.48,6316218,1.5,1.52,1.4599,1.48,6316218,0.0,1.0
2025-02-19,1.47,1.54,1.46,1.5,5087793,1.47,1.54,1.46,1.5,5087793,0.0,1.0
2025-02-20,1.46,1.47,1.415,1.47,7045207,1.46,1.47,1.415,1.47,7045207,0.0,1.0
2025-02-21,1.4,1.49,1.39,1.45,9256309,1.4,1.49,1.39,1.45,9256309,0.0,1.0
2025-02-24,1.34,1.39,1.34,1.39,8317822,1.34,1.39,1.34,1.39,8317822,0.0,1.0
2025-02-25,1.32,1.37,1.28,1.37,8731391,1.32,1.37,1.28,1.37,8731391,0.0,1.0
2025-02-26,1.355,1.4,1.32,1.32,10171448,1.355,1.4,1.32,1.32,10171448,0.0,1.0
2025-02-27,1.295,1.38,1.29,1.38,7965061,1.295,1.38,1.29,1.38,7965061,0.0,1.0
2025-02-28,1.23,1.29,1.22,1.28,14229211,1.23,1.29,1.22,1.28,14229211,0.0,1.0
2025-03-03,1.12,1.24,1.11,1.24,9595082,1.12,1.24,1.11,1.24,9595082,0.0,1.0
2025-03-04,1.27,1.31,1.0804,1.13,18517070,1.27,1.31,1.0804,1.13,18517070,0.0,1.0
2025-03-05,1.24,1.3,1.22,1.27,13410415,1.24,1.3,1.22,1.27,13410415,0.0,1.0
2025-03-06,1.21,1.23,1.16,1.22,16666956,1.21,1.23,1.16,1.22,16666956,0.0,1.0
2025-03-07,1.26,1.2799,1.2,1.21,5864818,1.26,1.2799,1.2,1.21,5864818,0.0,1.0
2025-03-10,1.23,1.28,1.2,1.23,8773578,1.23,1.28,1.2,1.23,8773578,0.0,1.0
2025-03-11,1.2,1.25,1.15,1.23,7693799,1.2,1.25,1.15,1.23,7693799,0.0,1.0
2025-03-12,1.23,1.255,1.18,1.21,9637634,1.23,1.255,1.18,1.21,9637634,0.0,1.0
2025-03-13,1.28,1.385,1.21,1.24,9931431,1.28,1.385,1.21,1.24,9931431,0.0,1.0
2025-03-14,1.32,1.33,1.27,1.3,8260003,1.32,1.33,1.27,1.3,8260003,0.0,1.0
2025-03-17,1.35,1.38,1.31,1.32,6766420,1.35,1.38,1.31,1.32,6766420,0.0,1.0
2025-03-18,1.34,1.34,1.29,1.31,6514069,1.34,1.34,1.29,1.31,6514069,0.0,1.0
2025-03-19,1.34,1.38,1.3,1.32,8197256,1.34,1.38,1.3,1.32,8197256,0.0,1.0
2025-03-20,1.32,1.37,1.31,1.33,4197987,1.32,1.37,1.31,1.33,4197987,0.0,1.0
2025-03-21,1.3,1.33,1.28,1.3,4676008,1.3,1.33,1.28,1.3,4676008,0.0,1.0
2025-03-24,1.3,1.342,1.29,1.31,7033486,1.3,1.342,1.29,1.31,7033486,0.0,1.0
2025-03-25,1.28,1.315,1.25,1.29,5658843,1.28,1.315,1.25,1.29,5658843,0.0,1.0
2025-03-26,1.23,1.28,1.22,1.28,11928376,1.23,1.28,1.22,1.28,11928376,0.0,1.0
2025-03-27,1.19,1.25,1.19,1.23,2937358,1.19,1.25,1.19,1.23,2937358,0.0,1.0
2025-03-28,1.14,1.2,1.12,1.19,7808865,1.14,1.2,1.12,1.19,7808865,0.0,1.0
2025-03-31,1.1,1.13,1.09,1.12,7612586,1.1,1.13,1.09,1.12,7612586,0.0,1.0
2025-04-01,1.12,1.15,1.07,1.1,10242253,1.12,1.15,1.07,1.1,10242253,0.0,1.0
2025-04-02,1.12,1.14,1.09,1.12,11853110,1.12,1.14,1.09,1.12,11853110,0.0,1.0
2025-04-03,1.09,1.12,1.07,1.08,14490194,1.09,1.12,1.07,1.08,14490194,0.0,1.0
2025-04-04,1.08,1.11,1.01,1.06,17753529,1.08,1.11,1.01,1.06,17753529,0.0,1.0
2025-04-07,1.1,1.14,1.01,1.01,14686912,1.1,1.14,1.01,1.01,14686912,0.0,1.0
2025-04-08,1.02,1.15,1.0,1.15,15330718,1.02,1.15,1.0,1.15,15330718,0.0,1.0
2025-04-09,1.15,1.19,1.015,1.03,16283697,1.15,1.19,1.015,1.03,16283697,0.0,1.0
2025-04-10,1.16,1.17,1.1,1.11,13906690,1.16,1.17,1.1,1.11,13906690,0.0,1.0
2025-04-11,1.2,1.21,1.14,1.17,7532264,1.2,1.21,1.14,1.17,7532264,0.0,1.0
2025-04-14,1.2,1.25,1.19,1.21,7083926,1.2,1.25,1.19,1.21,7083926,0.0,1.0
2025-04-15,1.19,1.2395,1.17,1.21,5180984,1.19,1.2395,1.17,1.21,5180984,0.0,1.0
2025-04-16,1.2,1.23,1.16,1.16,8445245,1.2,1.23,1.16,1.16,8445245,0.0,1.0
2025-04-17,1.13,1.2,1.12,1.17,5761294,1.13,1.2,1.12,1.17,5761294,0.0,1.0
2025-04-21,1.09,1.14,1.07,1.13,4936438,1.09,1.14,1.07,1.13,4936438,0.0,1.0
2025-04-22,1.12,1.16,1.105,1.11,5069209,1.12,1.16,1.105,1.11,5069209,0.0,1.0
2025-04-23,1.16,1.19,1.13,1.15,6648773,1.16,1.19,1.13,1.15,6648773,0.0,1.0
2025-04-24,1.22,1.22,1.16,1.16,3853434,1.22,1.22,1.16,1.16,3853434,0.0,1.0
2025-04-25,1.22,1.24,1.19,1.21,3864146,1.22,1.24,1.19,1.21,3864146,0.0,1.0
2025-04-28,1.26,1.31,1.22,1.25,6908718,1.26,1.31,1.22,1.25,6908718,0.0,1.0
2025-04-29,1.23,1.3,1.21,1.28,4957795,1.23,1.3,1.21,1.28,4957795,0.0,1.0
2025-04-30,1.22,1.22,1.18,1.22,5526227,1.22,1.22,1.18,1.22,5526227,0.0,1.0
2025-05-01,1.23,1.265,1.21,1.22,4263857,1.23,1.265,1.21,1.22,4263857,0.0,1.0
2025-05-02,1.25,1.28,1.21,1.24,3728168,1.25,1.28,1.21,1.24,3728168,0.0,1.0
2025-05-05,1.26,1.29,1.215,1.22,6449082,1.26,1.29,1.215,1.22,6449082,0.0,1.0
2025-05-06,1.21,1.32,1.18,1.25,5551078,1.21,1.32,1.18,1.25,5551078,0.0,1.0
2025-05-07,1.2,1.25,1.18,1.22,6356586,1.2,1.25,1.18,1.22,6356586,0.0,1.0
2025-05-08,1.3,1.3,1.21,1.22,5243179,1.3,1.3,1.21,1.22,5243179,0.0,1.0
2025-05-09,1.35,1.36,1.29,1.29,5315089,1.35,1.36,1.29,1.29,5315089,0.0,1.0
2025-05-12,1.4,1.435,1.37,1.39,10033727,1.4,1.435,1.37,1.39,10033727,0.0,1.0
2025-05-13,1.39,1.435,1.37,1.39,7059336,1.39,1.435,1.37,1.39,7059336,0.0,1.0
2025-05-14,1.42,1.43,1.35,1.4,7455907,1.42,1.43,1.35,1.4,7455907,0.0,1.0
2025-05-15,1.37,1.41,1.34,1.41,11620391,1.37,1.41,1.34,1.41,11620391,0.0,1.0
2025-05-16,1.42,1.42,1.32,1.32,18037934,1.42,1.42,1.32,1.32,18037934,0.0,1.0
2025-05-19,1.42,1.47,1.385,1.4,7213064,1.42,1.47,1.385,1.4,7213064,0.0,1.0
2025-05-20,1.39,1.44,1.37,1.44,8199836,1.39,1.44,1.37,1.44,8199836,0.0,1.0
2025-05-21,1.31,1.3878,1.3,1.38,8989888,1.31,1.3878,1.3,1.38,8989888,0.0,1.0
2025-05-22,1.29,1.31,1.24,1.31,8614382,1.29,1.31,1.24,1.31,8614382,0.0,1.0
2025-05-23,1.35,1.36,1.26,1.26,9039382,1.35,1.36,1.26,1.26,9039382,0.0,1.0
2025-05-27,1.37,1.37,1.31,1.34,6686105,1.37,1.37,1.31,1.34,6686105,0.0,1.0
2025-05-28,1.42,1.42,1.34,1.37,9106240,1.42,1.42,1.34,1.37,9106240,0.0,1.0
2025-05-29,1.43,1.49,1.4,1.42,9140127,1.43,1.49,1.4,1.42,9140127,0.0,1.0
2025-05-30,1.29,1.43,1.28,1.41,15080366,1.29,1.43,1.28,1.41,15080366,0.0,1.0
2025-06-02,1.28,1.31,1.2401,1.3,6045572,1.28,1.31,1.2401,1.3,6045572,0.0,1.0
2025-06-03,1.3,1.34,1.25,1.28,7671756,1.3,1.34,1.25,1.28,7671756,0.0,1.0
2025-06-04,1.38,1.38,1.2908,1.31,9571026,1.38,1.38,1.2908,1.31,9571026,0.0,1.0
2025-06-05,1.42,1.475,1.36,1.4,10399290,1.42,1.475,1.36,1.4,10399290,0.0,1.0
2025-06-06,1.53,1.55,1.425,1.44,13655668,1.53,1.55,1.425,1.44,13655668,0.0,1.0
2025-06-09,1.64,1.64,1.5194,1.52,10060566,1.64,1.64,1.5194,1.52,10060566,0.0,1.0
2025-06-10,1.67,1.71,1.64,1.67,15812306,1.67,1.71,1.64,1.67,15812306,0.0,1.0
2025-06-11,1.68,1.73,1.65,1.695,13871722,1.68,1.73,1.65,1.695,13871722,0.0,1.0
2025-06-12,1.67,1.74,1.61,1.65,13948998,1.67,1.74,1.61,1.65,13948998,0.0,1.0
2025-06-13,1.64,1.66,1.5801,1.62,9630299,1.64,1.66,1.5801,1.62,9630299,0.0,1.0
2025-06-16,1.79,1.8,1.645,1.65,16502086,1.79,1.8,1.645,1.65,16502086,0.0,1.0
2025-06-17,1.57,1.75,1.56,1.73,8921118,1.57,1.75,1.56,1.73,8921118,0.0,1.0
2025-06-18,1.6,1.6199,1.54,1.56,6299688,1.6,1.6199,1.54,1.56,6299688,0.0,1.0
2025-06-20,1.52,1.61,1.51,1.6,12506054,1.52,1.61,1.51,1.6,12506054,0.0,1.0
2025-06-23,1.44,1.53,1.42,1.5,6959592,1.44,1.53,1.42,1.5,6959592,0.0,1.0
2025-06-24,1.47,1.495,1.45,1.47,4824138,1.47,1.495,1.45,1.47,4824138,0.0,1.0
2025-06-25,1.4,1.49,1.39,1.49,7523350,1.4,1.49,1.39,1.49,7523350,0.0,1.0
2025-06-26,1.51,1.54,1.405,1.41,8794740,1.51,1.54,1.405,1.41,8794740,0.0,1.0
2025-06-27,1.46,1.57,1.43,1.54,6412428,1.46,1.57,1.43,1.54,6412428,0.0,1.0
2025-06-30,1.59,1.64,1.515,1.54,12649893,1.59,1.64,1.515,1.54,12649893,0.0,1.0
2025-07-01,1.61,1.64,1.51,1.57,10283847,1.61,1.64,1.51,1.57,10283847,0.0,1.0
2025-07-02,1.67,1.72,1.61,1.62,13403958,1.67,1.72,1.61,1.62,13403958,0.0,1.0
2025-07-03,1.77,1.79,1.6546,1.68,8645218,1.77,1.79,1.6546,1.68,8645218,0.0,1.0
2025-07-07,1.7,1.7633,1.6501,1.73,8592997,1.7,1.7633,1.6501,1.73,8592997,0.0,1.0
2025-07-08,1.7,1.77,1.69,1.74,8914404,1.7,1.77,1.69,1.74,8914404,0.0,1.0
2025-07-09,1.95,1.99,1.72,1.73,12295088,1.95,1.99,1.72,1.73,12295088,0.0,1.0
2025-07-10,1.94,1.97,1.9,1.94,7917829,1.94,1.97,1.9,1.94,7917829,0.0,1.0
2025-07-11,1.87,1.94,1.87,1.88,5192992,1.87,1.94,1.87,1.88,5192992,0.0,1.0
2025-07-14,1.86,1.91,1.8104,1.88,5264512,1.86,1.91,1.8104,1.88,5264512,0.0,1.0
2025-07-15,1.87,1.915,1.8335,1.9,8478359,1.87,1.915,1.8335,1.9,8478359,0.0,1.0
2025-07-16,1.81,1.89,1.8,1.89,4143913,1.81,1.89,1.8,1.89,4143913,0.0,1.0
2025-07-17,1.84,1.89,1.8094,1.81,4250473,1.84,1.89,1.8094,1.81,4250473,0.0,1.0
2025-07-18,1.89,1.96,1.84,1.85,7029461,1.89,1.96,1.84,1.85,7029461,0.0,1.0
2025-07-21,1.94,2.0289,1.8947,1.9,6420335,1.94,2.0289,1.8947,1.9,6420335,0.0,1.0
2025-07-22,2.04,2.07,1.92,2.02,6336692,2.04,2.07,1.92,2.02,6336692,0.0,1.0
2025-07-23,2.02,2.07,1.98,2.06,6074174,2.02,2.07,1.98,2.06,6074174,0.0,1.0
2025-07-24,2.1,2.28,2.005,2.02,16060874,2.1,2.28,2.005,2.02,16060874,0.0,1.0
2025-07-25,2.13,2.2,2.04,2.2,10158620,2.13,2.2,2.04,2.2,10158620,0.0,1.0
2025-07-28,2.04,2.19,2.01,2.16,5900874,2.04,2.19,2.01,2.16,5900874,0.0,1.0
2025-07-29,1.86,2.04,1.86,2.04,6423097,1.86,2.04,1.86,2.04,6423097,0.0,1.0
2025-07-30,1.83,1.9093,1.81,1.9093,4911628,1.83,1.9093,1.81,1.9093,4911628,0.0,1.0
2025-07-31,1.83,1.9,1.81,1.85,9327343,1.83,1.9,1.81,1.85,9327343,0.0,1.0
2025-08-01,1.79,1.85,1.75,1.76,6161583,1.79,1.85,1.75,1.76,6161583,0.0,1.0
2025-08-04,1.84,1.87,1.81,1.82,1589372,1.84,1.87,1.81,1.82,1589372,0.0,1.0
2025-08-05,1.86,1.89,1.81,1.86,3047729,1.86,1.89,1.81,1.86,3047729,0.0,1.0
2025-08-06,1.83,1.885,1.81,1.88,1962691,1.83,1.885,1.81,1.88,1962691,0.0,1.0
2025-08-07,1.85,1.925,1.83,1.83,3494992,1.85,1.925,1.83,1.83,3494992,0.0,1.0
2025-08-08,1.8,1.89,1.8,1.89,2517265,1.8,1.89,1.8,1.89,2517265,0.0,1.0
2025-08-11,1.8,1.84,1.7,1.77,4946320,1.8,1.84,1.7,1.77,4946320,0.0,1.0
2025-08-12,1.73,1.8,1.7,1.8,5861448,1.73,1.8,1.7,1.8,5861448,0.0,1.0
2025-08-13,1.87,1.87,1.74,1.76,4502595,1.87,1.87,1.74,1.76,4502595,0.0,1.0
2025-08-14,1.83,1.85,1.77,1.81,2766954,1.83,1.85,1.77,1.81,2766954,0.0,1.0
2025-08-15,2.0,2.05,1.8101,1.835,7942218,2.0,2.05,1.8101,1.835,7942218,0.0,1.0
2025-08-18,1.99,2.02,1.91,2.01,3922102,1.99,2.02,1.91,2.01,3922102,0.0,1.0
2025-08-19,1.94,2.04,1.93,2.04,3376992,1.94,2.04,1.93,2.04,3376992,0.0,1.0
2025-08-20,1.9,1.94,1.87,1.92,3335544,1.9,1.94,1.87,1.92,3335544,0.0,1.0
2025-08-21,1.89,1.9,1.82,1.87,2362849,1.89,1.9,1.82,1.87,2362849,0.0,1.0
2025-08-22,2.01,2.03,1.89,1.9,3877372,2.01,2.03,1.89,1.9,3877372,0.0,1.0
2025-08-25,2.01,2.05,1.9709,1.985,3184222,2.01,2.05,1.9709,1.985,3184222,0.0,1.0
2025-08-26,2.06,2.1,2.01,2.03,3449609,2.06,2.1,2.01,2.03,3449609,0.0,1.0
2025-08-27,2.02,2.0594,1.99,2.05,2319220,2.02,2.0594,1.99,2.05,2319220,0.0,1.0
2025-08-28,2.03,2.0599,2.01,2.02,1916889,2.03,2.0599,2.01,2.02,1916889,0.0,1.0
2025-08-29,2.02,2.03,1.97,1.985,3268251,2.02,2.03,1.97,1.985,3268251,0.0,1.0
2025-09-02,1.86,1.96,1.86,1.95,4248536,1.86,1.96,1.86,1.95,4248536,0.0,1.0
2025-09-03,1.89,1.95,1.8635,1.87,4175519,1.89,1.95,1.8635,1.87,4175519,0.0,1.0
2025-09-04,1.85,1.94,1.83,1.94,2526657,1.85,1.94,1.83,1.94,2526657,0.0,1.0
2025-09-05,1.99,2.0,1.86,1.86,5296323,1.99,2.0,1.86,1.86,5296323,0.0,1.0
2025-09-08,1.94,2.04,1.92,2.04,3361204,1.94,2.04,1.92,2.04,3361204,0.0,1.0
2025-09-09,1.89,1.94,1.8518,1.94,2621396,1.89,1.94,1.8518,1.94,2621396,0.0,1.0
2025-09-10,1.93,2.03,1.89,1.89,6786922,1.93,2.03,1.89,1.89,6786922,0.0,1.0
2025-09-11,2.05,2.12,1.92,1.93,5081385,2.05,2.12,1.92,1.93,5081385,0.0,1.0
2025-09-12,2.07,2.08,1.975,2.02,3948985,2.07,2.08,1.975,2.02,3948985,0.0,1.0
2025-09-15,2.17,2.18,2.085,2.09,4475961,2.17,2.18,2.085,2.09,4475961,0.0,1.0
2025-09-16,2.2,2.21,2.13,2.17,4483300,2.2,2.21,2.13,2.17,4483300,0.0,1.0
2025-09-17,2.52,2.56,2.19,2.21,15261937,2.52,2.56,2.19,2.21,15261937,0.0,1.0
2025-09-18,2.62,2.65,2.46,2.5,8577316,2.62,2.65,2.46,2.5,8577316,0.0,1.0
2025-09-19,2.74,2.79,2.63,2.65,8470365,2.74,2.79,2.63,2.65,8470365,0.0,1.0
2025-09-22,2.88,2.885,2.65,2.72,10661832,2.88,2.885,2.65,2.72,10661832,0.0,1.0
2025-09-23,2.92,3.17,2.9,3.13,16648806,2.92,3.17,2.9,3.13,16648806,0.0,1.0
2025-09-24,2.99,3.15,2.925,3.03,9504196,2.99,3.15,2.925,3.03,9504196,0.0,1.0
2025-09-25,2.93,2.97,2.78,2.83,7064776,2.93,2.97,2.78,2.83,7064776,0.0,1.0
2025-09-26,2.75,2.96,2.73,2.95,5744123,2.75,2.96,2.73,2.95,5744123,0.0,1.0
2025-09-29,2.74,2.81,2.67,2.78,8858741,2.74,2.81,2.67,2.78,8858741,0.0,1.0
2025-09-30,2.72,2.735,2.64,2.68,6779629,2.72,2.735,2.64,2.68,6779629,0.0,1.0
2025-10-01,2.96,2.96,2.71,2.74,9106002,2.96,2.96,2.71,2.74,9106002,0.0,1.0
2025-10-02,2.87,2.99,2.84,2.97,5794789,2.87,2.99,2.84,2.97,5794789,0.0,1.0
2025-10-03,3.53,3.6,2.96,2.96,19302718,3.53,3.6,2.96,2.96,19302718,0.0,1.0
2025-10-06,3.65,3.85,3.44,3.85,20241028,3.65,3.85,3.44,3.85,20241028,0.0,1.0
2025-10-07,3.63,3.7,3.49,3.63,12571062,3.63,3.7,3.49,3.63,12571062,0.0,1.0
2025-10-08,3.61,3.6689,3.4939,3.59,8379523,3.61,3.6689,3.4939,3.59,8379523,0.0,1.0
2025-10-09,3.59,3.63,3.485,3.52,8324392,3.59,3.63,3.485,3.52,8324392,0.0,1.0
2025-10-10,3.27,3.64,3.24,3.58,12197456,3.27,3.64,3.24,3.58,12197456,0.0,1.0
2025-10-13,3.49,3.66,3.411,3.48,7785595,3.49,3.66,3.411,3.48,7785595,0.0,1.0
2025-10-14,3.98,4.06,3.302,3.315,15735294,3.98,4.06,3.302,3.315,15735294,0.0,1.0
2025-10-15,3.76,4.1,3.63,4.02,9740386,3.76,4.1,3.63,4.02,9740386,0.0,1.0
2025-10-16,3.67,4.03,3.66,3.86,7290245,3.67,4.03,3.66,3.86,7290245,0.0,1.0
2025-10-17,3.63,3.6899,3.52,3.54,7519709,3.63,3.6899,3.52,3.54,7519709,0.0,1.0
2025-10-20,3.64,3.8098,3.58,3.72,6480122,3.64,3.8098,3.58,3.72,6480122,0.0,1.0
2025-10-21,3.33,3.64,3.29,3.64,6711809,3.33,3.64,3.29,3.64,6711809,0.0,1.0
2025-10-22,3.28,3.42,3.14,3.15,9857939,3.28,3.42,3.14,3.15,9857939,0.0,1.0
2025-10-23,3.28,3.3,3.21,3.265,5631054,3.28,3.3,3.21,3.265,5631054,0.0,1.0
2025-10-24,3.44,3.495,3.34,3.38,5611005,3.44,3.495,3.34,3.38,5611005,0.0,1.0
2025-10-27,3.41,3.53,3.33,3.5,5148988,3.41,3.53,3.33,3.5,5148988,0.0,1.0
2025-10-28,3.44,3.5599,3.3712,3.435,5788368,3.44,3.5599,3.3712,3.435,5788368,0.0,1.0
2025-10-29,3.54,3.73,3.3912,3.425,7999182,3.54,3.73,3.3912,3.425,7999182,0.0,1.0
2025-10-30,3.44,3.6,3.43,3.46,5944010,3.44,3.6,3.43,3.46,5944010,0.0,1.0
2025-10-31,3.57,3.5765,3.36,3.38,5390532,3.57,3.5765,3.36,3.38,5390532,0.0,1.0
2025-11-03,3.56,3.7,3.46,3.61,5979559,3.56,3.7,3.46,3.61,5979559,0.0,1.0
2025-11-04,3.37,3.585,3.3424,3.36,7591767,3.37,3.585,3.3424,3.36,7591767,0.0,1.0
2025-11-05,3.65,3.685,3.37,3.37,6757901,3.65,3.685,3.37,3.37,6757901,0.0,1.0
2025-11-06,3.55,3.655,3.47,3.65,6944318,3.55,3.655,3.47,3.65,6944318,0.0,1.0
2025-11-07,3.5,3.5,3.21,3.425,6460581,3.5,3.5,3.21,3.425,6460581,0.0,1.0
2025-11-10,3.56,3.64,3.4301,3.58,6595448,3.56,3.64,3.4301,3.58,6595448,0.0,1.0
2025-11-11,3.57,3.57,3.39,3.54,5931602,3.57,3.57,3.39,3.54,5931602,0.0,1.0
2025-11-12,3.43,3.69,3.38,3.58,6586727,3.43,3.69,3.38,3.58,6586727,0.0,1.0
2025-11-13,3.19,3.67,3.08,3.375,8651948,3.19,3.67,3.08,3.375,8651948,0.0,1.0
2025-11-14,3.03,3.19,2.934,2.94,6229208,3.03,3.19,2.934,2.94,6229208,0.0,1.0
2025-11-17,2.91,3.11,2.89,2.99,6468118,2.91,3.11,2.89,2.99,6468118,0.0,1.0
2025-11-18,2.89,2.97,2.812,2.82,6283016,2.89,2.97,2.812,2.82,6283016,0.0,1.0
2025-11-19,2.85,2.895,2.785,2.865,4972510,2.85,2.895,2.785,2.865,4972510,0.0,1.0
2025-11-20,2.68,2.995,2.67,2.96,6140487,2.68,2.995,2.67,2.96,6140487,0.0,1.0
2025-11-21,2.71,2.7751,2.57,2.67,17692214,2.71,2.7751,2.57,2.67,17692214,0.0,1.0
2025-11-24,2.68,2.81,2.64,2.77,9285463,2.68,2.81,2.64,2.77,9285463,0.0,1.0
2025-11-25,2.69,2.72,2.6,2.69,7709447,2.69,2.72,2.6,2.69,7709447,0.0,1.0
2025-11-26,2.78,2.8,2.6611,2.7,3896223,2.78,2.8,2.6611,2.7,3896223,0.0,1.0