date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-02-07,11.75,12.13,10.63,12.0,103200,11.75,12.13,10.63,12.0,103200,0.0,1.0
1997-02-10,11.5,11.88,11.5,11.5,45900,11.5,11.88,11.5,11.5,45900,0.0,1.0
1997-02-11,10.13,11.75,9.875,11.5,91100,10.13,11.75,9.875,11.5,91100,0.0,1.0
1997-02-12,10.44,10.5,10.0,10.5,80800,10.44,10.5,10.0,10.5,80800,0.0,1.0
1997-02-13,10.5,10.5,10.38,10.5,36100,10.5,10.5,10.38,10.5,36100,0.0,1.0
1997-02-14,9.125,10.5,9.125,10.25,109700,9.125,10.5,9.125,10.25,109700,0.0,1.0
1997-02-18,9.125,9.25,9.125,9.125,7900,9.125,9.25,9.125,9.125,7900,0.0,1.0
1997-02-19,8.25,9.125,8.25,8.75,124400,8.25,9.125,8.25,8.75,124400,0.0,1.0
1997-02-20,7.75,8.5,7.75,8.25,24100,7.75,8.5,7.75,8.25,24100,0.0,1.0
1997-02-21,7.875,8.25,7.75,7.75,28100,7.875,8.25,7.75,7.75,28100,0.0,1.0
1997-02-24,8.375,8.438,8.0,8.375,94300,8.375,8.438,8.0,8.375,94300,0.0,1.0
1997-02-25,11.13,11.38,9.375,9.875,333700,11.13,11.38,9.375,9.875,333700,0.0,1.0
1997-02-26,11.38,11.63,10.88,11.5,137700,11.38,11.63,10.88,11.5,137700,0.0,1.0
1997-02-27,10.88,11.38,10.88,11.38,71000,10.88,11.38,10.88,11.38,71000,0.0,1.0
1997-02-28,9.875,11.0,9.875,10.88,73500,9.875,11.0,9.875,10.88,73500,0.0,1.0
1997-03-03,9.5,10.13,9.5,10.13,53300,9.5,10.13,9.5,10.13,53300,0.0,1.0
1997-03-04,9.688,10.0,9.5,9.5,36500,9.688,10.0,9.5,9.5,36500,0.0,1.0
1997-03-05,9.5,9.75,9.125,9.5,57500,9.5,9.75,9.125,9.5,57500,0.0,1.0
1997-03-06,9.438,9.5,9.125,9.125,9400,9.438,9.5,9.125,9.125,9400,0.0,1.0
1997-03-07,9.375,9.75,9.375,9.75,3100,9.375,9.75,9.375,9.75,3100,0.0,1.0
1997-03-10,10.63,11.13,9.75,10.63,74800,10.63,11.13,9.75,10.63,74800,0.0,1.0
1997-03-11,11.63,11.63,11.0,11.25,45500,11.63,11.63,11.0,11.25,45500,0.0,1.0
1997-03-12,11.5,11.88,11.38,11.63,57600,11.5,11.88,11.38,11.63,57600,0.0,1.0
1997-03-13,11.38,11.75,11.38,11.38,9100,11.38,11.75,11.38,11.38,9100,0.0,1.0
1997-03-14,10.88,11.63,10.63,11.38,19700,10.88,11.63,10.63,11.38,19700,0.0,1.0
1997-03-17,10.63,10.75,10.5,10.63,48600,10.63,10.75,10.5,10.63,48600,0.0,1.0
1997-03-18,9.875,10.63,9.75,10.5,14000,9.875,10.63,9.75,10.5,14000,0.0,1.0
1997-03-19,9.75,10.0,9.75,9.75,9800,9.75,10.0,9.75,9.75,9800,0.0,1.0
1997-03-20,9.5,10.0,9.25,9.75,17900,9.5,10.0,9.25,9.75,17900,0.0,1.0
1997-03-21,9.375,9.75,9.25,9.25,5100,9.375,9.75,9.25,9.25,5100,0.0,1.0
1997-03-24,9.875,9.875,9.375,9.75,24700,9.875,9.875,9.375,9.75,24700,0.0,1.0
1997-03-25,9.875,10.13,9.625,9.875,18500,9.875,10.13,9.625,9.875,18500,0.0,1.0
1997-03-26,11.02,11.25,10.0,10.25,50300,11.02,11.25,10.0,10.25,50300,0.0,1.0
1997-03-27,11.13,11.63,11.0,11.13,57200,11.13,11.63,11.0,11.13,57200,0.0,1.0
1997-03-31,10.88,11.25,10.88,11.0,18900,10.88,11.25,10.88,11.0,18900,0.0,1.0
1997-04-01,10.88,11.0,10.88,10.88,12900,10.88,11.0,10.88,10.88,12900,0.0,1.0
1997-04-02,10.75,11.13,10.75,10.88,36700,10.75,11.13,10.75,10.88,36700,0.0,1.0
1997-04-03,10.94,11.13,10.88,11.0,7600,10.94,11.13,10.88,11.0,7600,0.0,1.0
1997-04-04,11.13,11.25,10.88,10.88,8900,11.13,11.25,10.88,10.88,8900,0.0,1.0
1997-04-07,11.13,11.5,11.0,11.38,8600,11.13,11.5,11.0,11.38,8600,0.0,1.0
1997-04-08,12.0,12.0,11.25,11.5,17600,12.0,12.0,11.25,11.5,17600,0.0,1.0
1997-04-09,11.88,12.75,11.88,12.38,42800,11.88,12.75,11.88,12.38,42800,0.0,1.0
1997-04-10,12.0,12.25,11.38,11.5,31000,12.0,12.25,11.38,11.5,31000,0.0,1.0
1997-04-11,12.25,12.5,11.88,11.88,24000,12.25,12.5,11.88,11.88,24000,0.0,1.0
1997-04-14,11.88,12.5,11.5,11.75,18000,11.88,12.5,11.5,11.75,18000,0.0,1.0
1997-04-15,11.63,12.0,11.5,11.5,51100,11.63,12.0,11.5,11.5,51100,0.0,1.0
1997-04-16,11.5,11.63,11.5,11.63,3900,11.5,11.63,11.5,11.63,3900,0.0,1.0
1997-04-17,11.13,11.75,11.13,11.5,5100,11.13,11.75,11.13,11.5,5100,0.0,1.0
1997-04-18,10.88,11.0,10.88,11.0,3900,10.88,11.0,10.88,11.0,3900,0.0,1.0
1997-04-21,11.13,11.38,11.0,11.13,5500,11.13,11.38,11.0,11.13,5500,0.0,1.0
1997-04-22,11.13,11.13,11.13,11.13,0,11.13,11.13,11.13,11.13,0,0.0,1.0
1997-04-23,11.25,11.25,10.88,10.88,7400,11.25,11.25,10.88,10.88,7400,0.0,1.0
1997-04-24,10.88,11.25,10.75,10.88,35500,10.88,11.25,10.75,10.88,35500,0.0,1.0
1997-04-25,10.88,11.25,10.88,10.88,9100,10.88,11.25,10.88,10.88,9100,0.0,1.0
1997-04-28,11.25,11.25,10.88,10.88,5100,11.25,11.25,10.88,10.88,5100,0.0,1.0
1997-04-29,10.88,11.25,10.88,10.88,9800,10.88,11.25,10.88,10.88,9800,0.0,1.0
1997-04-30,11.25,11.25,11.13,11.25,5500,11.25,11.25,11.13,11.25,5500,0.0,1.0
1997-05-01,11.25,11.25,11.0,11.0,2300,11.25,11.25,11.0,11.0,2300,0.0,1.0
1997-05-02,11.25,11.25,11.0,11.0,2500,11.25,11.25,11.0,11.0,2500,0.0,1.0
1997-05-05,12.0,12.25,11.0,11.5,19300,12.0,12.25,11.0,11.5,19300,0.0,1.0
1997-05-06,11.88,12.25,11.88,11.88,3800,11.88,12.25,11.88,11.88,3800,0.0,1.0
1997-05-07,11.0,12.25,11.0,11.75,30600,11.0,12.25,11.0,11.75,30600,0.0,1.0
1997-05-08,11.0,11.38,10.25,11.0,45400,11.0,11.38,10.25,11.0,45400,0.0,1.0
1997-05-09,11.13,11.13,10.88,11.0,7500,11.13,11.13,10.88,11.0,7500,0.0,1.0
1997-05-12,10.75,11.13,10.75,11.13,7600,10.75,11.13,10.75,11.13,7600,0.0,1.0
1997-05-13,11.13,11.13,10.75,11.13,3600,11.13,11.13,10.75,11.13,3600,0.0,1.0
1997-05-14,10.88,11.25,10.75,11.25,3800,10.88,11.25,10.75,11.25,3800,0.0,1.0
1997-05-15,10.75,11.13,10.75,11.13,800,10.75,11.13,10.75,11.13,800,0.0,1.0
1997-05-16,11.0,11.25,10.75,10.75,12400,11.0,11.25,10.75,10.75,12400,0.0,1.0
1997-05-19,11.13,11.25,11.0,11.25,1700,11.13,11.25,11.0,11.25,1700,0.0,1.0
1997-05-20,11.25,11.25,11.25,11.25,5000,11.25,11.25,11.25,11.25,5000,0.0,1.0
1997-05-21,11.5,11.5,11.0,11.25,4400,11.5,11.5,11.0,11.25,4400,0.0,1.0
1997-05-22,11.63,12.13,11.63,11.88,5700,11.63,12.13,11.63,11.88,5700,0.0,1.0
1997-05-23,12.13,12.25,11.75,12.25,4100,12.13,12.25,11.75,12.25,4100,0.0,1.0
1997-05-27,12.0,12.38,11.75,12.25,9000,12.0,12.38,11.75,12.25,9000,0.0,1.0
1997-05-28,12.0,12.0,12.0,12.0,2900,12.0,12.0,12.0,12.0,2900,0.0,1.0
1997-05-29,11.75,12.5,11.75,12.5,9600,11.75,12.5,11.75,12.5,9600,0.0,1.0
1997-05-30,11.88,12.0,11.63,11.75,5100,11.88,12.0,11.63,11.75,5100,0.0,1.0
1997-06-02,11.75,11.75,11.38,11.38,1900,11.75,11.75,11.38,11.38,1900,0.0,1.0
1997-06-03,11.13,11.75,11.13,11.13,1900,11.13,11.75,11.13,11.13,1900,0.0,1.0
1997-06-04,11.25,11.75,11.0,11.75,6200,11.25,11.75,11.0,11.75,6200,0.0,1.0
1997-06-05,11.38,11.5,11.25,11.38,6700,11.38,11.5,11.25,11.38,6700,0.0,1.0
1997-06-06,11.25,11.5,11.0,11.0,1400,11.25,11.5,11.0,11.0,1400,0.0,1.0
1997-06-09,11.0,11.0,11.0,11.0,1000,11.0,11.0,11.0,11.0,1000,0.0,1.0
1997-06-10,10.88,11.5,10.88,11.5,1900,10.88,11.5,10.88,11.5,1900,0.0,1.0
1997-06-11,11.25,11.63,10.88,10.88,8500,11.25,11.63,10.88,10.88,8500,0.0,1.0
1997-06-12,11.63,11.63,11.25,11.25,1000,11.63,11.63,11.25,11.25,1000,0.0,1.0
1997-06-13,11.5,11.63,11.25,11.25,7800,11.5,11.63,11.25,11.25,7800,0.0,1.0
1997-06-16,11.25,11.5,11.25,11.5,600,11.25,11.5,11.25,11.5,600,0.0,1.0
1997-06-17,11.13,11.75,11.13,11.75,8000,11.13,11.75,11.13,11.75,8000,0.0,1.0
1997-06-18,11.0,11.5,11.0,11.0,2800,11.0,11.5,11.0,11.0,2800,0.0,1.0
1997-06-19,11.0,11.5,11.0,11.5,6100,11.0,11.5,11.0,11.5,6100,0.0,1.0
1997-06-20,11.5,11.5,11.5,11.5,2000,11.5,11.5,11.5,11.5,2000,0.0,1.0
1997-06-23,11.13,11.5,11.13,11.5,2200,11.13,11.5,11.13,11.5,2200,0.0,1.0
1997-06-24,11.13,11.5,11.13,11.5,6300,11.13,11.5,11.13,11.5,6300,0.0,1.0
1997-06-25,10.75,11.38,10.75,11.13,35500,10.75,11.38,10.75,11.13,35500,0.0,1.0
1997-06-26,10.75,11.0,10.75,11.0,5500,10.75,11.0,10.75,11.0,5500,0.0,1.0
1997-06-27,9.875,10.75,9.563,10.25,61400,9.875,10.75,9.563,10.25,61400,0.0,1.0
1997-06-30,9.25,10.25,8.5,10.25,42700,9.25,10.25,8.5,10.25,42700,0.0,1.0
1997-07-01,8.0,9.25,8.0,9.25,20100,8.0,9.25,8.0,9.25,20100,0.0,1.0
1997-07-02,9.875,9.875,8.125,8.75,17900,9.875,9.875,8.125,8.75,17900,0.0,1.0
1997-07-03,10.38,10.38,9.875,9.875,5400,10.38,10.38,9.875,9.875,5400,0.0,1.0
1997-07-07,10.25,11.13,9.875,10.0,36100,10.25,11.13,9.875,10.0,36100,0.0,1.0
1997-07-08,10.25,10.88,10.0,10.63,7900,10.25,10.88,10.0,10.63,7900,0.0,1.0
1997-07-09,11.5,11.5,10.38,10.88,151500,11.5,11.5,10.38,10.88,151500,0.0,1.0
1997-07-10,11.5,11.5,11.0,11.5,19100,11.5,11.5,11.0,11.5,19100,0.0,1.0
1997-07-11,11.5,11.5,11.5,11.5,38900,11.5,11.5,11.5,11.5,38900,0.0,1.0
1997-07-14,11.5,12.0,11.13,11.63,25200,11.5,12.0,11.13,11.63,25200,0.0,1.0
1997-07-15,12.0,12.0,11.63,12.0,52000,12.0,12.0,11.63,12.0,52000,0.0,1.0
1997-07-16,13.13,14.0,12.25,12.25,76600,13.13,14.0,12.25,12.25,76600,0.0,1.0
1997-07-17,14.88,14.88,13.63,14.38,29100,14.88,14.88,13.63,14.38,29100,0.0,1.0
1997-07-18,14.75,15.38,13.88,14.75,20800,14.75,15.38,13.88,14.75,20800,0.0,1.0
1997-07-21,14.0,15.0,14.0,14.0,8900,14.0,15.0,14.0,14.0,8900,0.0,1.0
1997-07-22,15.88,15.88,14.5,15.0,24100,15.88,15.88,14.5,15.0,24100,0.0,1.0
1997-07-23,15.88,15.88,15.13,15.88,26400,15.88,15.88,15.13,15.88,26400,0.0,1.0
1997-07-24,15.75,15.75,15.0,15.63,5500,15.75,15.75,15.0,15.63,5500,0.0,1.0
1997-07-25,15.13,15.88,14.88,15.88,16500,15.13,15.88,14.88,15.88,16500,0.0,1.0
1997-07-28,15.25,15.25,15.25,15.25,14200,15.25,15.25,15.25,15.25,14200,0.0,1.0
1997-07-29,14.38,15.0,14.38,14.38,11200,14.38,15.0,14.38,14.38,11200,0.0,1.0
1997-07-30,14.38,14.38,14.38,14.38,30600,14.38,14.38,14.38,14.38,30600,0.0,1.0
1997-07-31,14.0,14.0,13.25,13.63,14900,14.0,14.0,13.25,13.63,14900,0.0,1.0
1997-08-01,14.0,14.0,13.5,13.5,7500,14.0,14.0,13.5,13.5,7500,0.0,1.0
1997-08-04,14.0,14.0,13.5,14.0,5400,14.0,14.0,13.5,14.0,5400,0.0,1.0
1997-08-05,15.5,15.63,14.5,14.5,81700,15.5,15.63,14.5,14.5,81700,0.0,1.0
1997-08-06,16.5,17.5,15.38,15.63,128400,16.5,17.5,15.38,15.63,128400,0.0,1.0
1997-08-07,15.88,17.75,15.88,17.25,52000,15.88,17.75,15.88,17.25,52000,0.0,1.0
1997-08-08,16.5,16.5,15.25,16.13,31200,16.5,16.5,15.25,16.13,31200,0.0,1.0
1997-08-11,16.38,16.5,15.75,16.5,23000,16.38,16.5,15.75,16.5,23000,0.0,1.0
1997-08-12,15.75,16.5,15.75,15.88,6800,15.75,16.5,15.75,15.88,6800,0.0,1.0
1997-08-13,16.0,16.5,15.5,16.38,15400,16.0,16.5,15.5,16.38,15400,0.0,1.0
1997-08-14,15.75,16.5,15.5,16.38,6800,15.75,16.5,15.5,16.38,6800,0.0,1.0
1997-08-15,16.25,16.25,15.63,15.63,5400,16.25,16.25,15.63,15.63,5400,0.0,1.0
1997-08-18,16.0,16.5,15.5,16.25,7000,16.0,16.5,15.5,16.25,7000,0.0,1.0
1997-08-19,17.0,17.0,15.75,15.75,14600,17.0,17.0,15.75,15.75,14600,0.0,1.0
1997-08-20,16.13,17.0,16.13,17.0,13300,16.13,17.0,16.13,17.0,13300,0.0,1.0
1997-08-21,16.63,17.13,16.13,16.75,34300,16.63,17.13,16.13,16.75,34300,0.0,1.0
1997-08-22,16.75,17.0,16.13,17.0,20400,16.75,17.0,16.13,17.0,20400,0.0,1.0
1997-08-25,17.0,17.0,16.75,17.0,16200,17.0,17.0,16.75,17.0,16200,0.0,1.0
1997-08-26,16.63,17.13,16.63,16.63,14400,16.63,17.13,16.63,16.63,14400,0.0,1.0
1997-08-27,16.63,17.13,16.63,16.63,8000,16.63,17.13,16.63,16.63,8000,0.0,1.0
1997-08-28,16.88,17.0,16.63,16.63,17000,16.88,17.0,16.63,16.63,17000,0.0,1.0
1997-08-29,16.69,17.0,16.63,17.0,27400,16.69,17.0,16.63,17.0,27400,0.0,1.0
1997-09-02,17.0,17.13,16.75,17.0,84200,17.0,17.13,16.75,17.0,84200,0.0,1.0
1997-09-03,17.94,18.13,17.13,17.5,122700,17.94,18.13,17.13,17.5,122700,0.0,1.0
1997-09-04,17.75,18.13,17.75,18.0,42200,17.75,18.13,17.75,18.0,42200,0.0,1.0
1997-09-05,18.0,18.0,17.75,17.75,26700,18.0,18.0,17.75,17.75,26700,0.0,1.0
1997-09-08,17.5,18.0,17.25,17.75,20500,17.5,18.0,17.25,17.75,20500,0.0,1.0
1997-09-09,17.13,17.88,17.13,17.88,26700,17.13,17.88,17.13,17.88,26700,0.0,1.0
1997-09-10,17.25,17.63,17.13,17.13,18000,17.25,17.63,17.13,17.13,18000,0.0,1.0
1997-09-11,17.13,17.75,17.13,17.25,16300,17.13,17.75,17.13,17.25,16300,0.0,1.0
1997-09-12,17.38,17.75,17.13,17.75,5600,17.38,17.75,17.13,17.75,5600,0.0,1.0
1997-09-15,17.13,17.75,17.13,17.13,8700,17.13,17.75,17.13,17.13,8700,0.0,1.0
1997-09-16,17.25,17.75,17.13,17.63,13400,17.25,17.75,17.13,17.63,13400,0.0,1.0
1997-09-17,17.13,17.75,17.13,17.75,7000,17.13,17.75,17.13,17.75,7000,0.0,1.0
1997-09-18,17.13,17.63,17.13,17.13,5500,17.13,17.63,17.13,17.13,5500,0.0,1.0
1997-09-19,17.25,17.75,17.25,17.63,9200,17.25,17.75,17.25,17.63,9200,0.0,1.0
1997-09-22,17.25,17.5,17.25,17.5,7700,17.25,17.5,17.25,17.5,7700,0.0,1.0
1997-09-23,17.38,17.5,17.25,17.25,7300,17.38,17.5,17.25,17.25,7300,0.0,1.0
1997-09-24,17.75,17.75,17.25,17.25,30500,17.75,17.75,17.25,17.25,30500,0.0,1.0
1997-09-25,17.75,17.75,17.25,17.75,4200,17.75,17.75,17.25,17.75,4200,0.0,1.0
1997-09-26,17.38,17.75,17.38,17.75,4900,17.38,17.75,17.38,17.75,4900,0.0,1.0
1997-09-29,17.63,17.75,17.38,17.5,7700,17.63,17.75,17.38,17.5,7700,0.0,1.0
1997-09-30,17.38,17.63,17.38,17.5,15900,17.38,17.63,17.38,17.5,15900,0.0,1.0
1997-10-01,17.5,17.63,17.38,17.38,17700,17.5,17.63,17.38,17.38,17700,0.0,1.0
1997-10-02,17.63,17.63,17.38,17.38,3300,17.63,17.63,17.38,17.38,3300,0.0,1.0
1997-10-03,17.5,17.75,17.38,17.75,17200,17.5,17.75,17.38,17.75,17200,0.0,1.0
1997-10-06,17.0,17.5,16.88,17.38,31000,17.0,17.5,16.88,17.38,31000,0.0,1.0
1997-10-07,17.38,17.38,17.0,17.0,10400,17.38,17.38,17.0,17.0,10400,0.0,1.0
1997-10-08,17.75,18.25,17.5,18.13,169100,17.75,18.25,17.5,18.13,169100,0.0,1.0
1997-10-09,18.25,18.25,17.75,18.0,39800,18.25,18.25,17.75,18.0,39800,0.0,1.0
1997-10-10,20.25,20.38,18.25,18.25,85900,20.25,20.38,18.25,18.25,85900,0.0,1.0
1997-10-13,21.5,22.88,20.75,22.13,103200,21.5,22.88,20.75,22.13,103200,0.0,1.0
1997-10-14,20.88,21.75,20.75,21.75,33000,20.88,21.75,20.75,21.75,33000,0.0,1.0
1997-10-15,20.81,21.0,20.38,20.88,20800,20.81,21.0,20.38,20.88,20800,0.0,1.0
1997-10-16,20.63,21.0,20.0,20.5,32200,20.63,21.0,20.0,20.5,32200,0.0,1.0
1997-10-17,19.0,21.25,17.5,20.63,87000,19.0,21.25,17.5,20.63,87000,0.0,1.0
1997-10-20,20.13,20.13,18.25,18.5,24400,20.13,20.13,18.25,18.5,24400,0.0,1.0
1997-10-21,21.63,21.75,20.0,20.38,21700,21.63,21.75,20.0,20.38,21700,0.0,1.0
1997-10-22,22.38,23.75,22.0,22.0,102100,22.38,23.75,22.0,22.0,102100,0.0,1.0
1997-10-23,21.5,22.5,20.5,21.5,48000,21.5,22.5,20.5,21.5,48000,0.0,1.0
1997-10-24,21.75,22.25,21.25,22.0,31400,21.75,22.25,21.25,22.0,31400,0.0,1.0
1997-10-27,21.25,21.75,21.13,21.5,29100,21.25,21.75,21.13,21.5,29100,0.0,1.0
1997-10-28,22.19,22.75,19.13,19.13,95500,22.19,22.75,19.13,19.13,95500,0.0,1.0
1997-10-29,21.75,22.75,21.75,22.13,73700,21.75,22.75,21.75,22.13,73700,0.0,1.0
1997-10-30,21.13,21.75,21.0,21.5,19400,21.13,21.75,21.0,21.5,19400,0.0,1.0
1997-10-31,21.0,21.75,20.88,21.75,4900,21.0,21.75,20.88,21.75,4900,0.0,1.0
1997-11-03,21.0,21.75,20.88,21.0,8500,21.0,21.75,20.88,21.0,8500,0.0,1.0
1997-11-04,21.5,22.0,21.0,21.0,2100,21.5,22.0,21.0,21.0,2100,0.0,1.0
1997-11-05,21.75,22.25,21.25,22.0,3600,21.75,22.25,21.25,22.0,3600,0.0,1.0
1997-11-06,21.75,21.75,21.25,21.25,1400,21.75,21.75,21.25,21.25,1400,0.0,1.0
1997-11-07,21.88,21.88,20.0,21.0,27900,21.88,21.88,20.0,21.0,27900,0.0,1.0
1997-11-10,22.0,22.5,21.75,22.0,11700,22.0,22.5,21.75,22.0,11700,0.0,1.0
1997-11-11,21.38,21.75,21.25,21.75,6500,21.38,21.75,21.25,21.75,6500,0.0,1.0
1997-11-12,22.25,22.25,20.75,20.75,23300,22.25,22.25,20.75,20.75,23300,0.0,1.0
1997-11-13,22.25,22.88,21.88,22.63,46500,22.25,22.88,21.88,22.63,46500,0.0,1.0
1997-11-14,23.0,23.0,22.0,22.88,10500,23.0,23.0,22.0,22.88,10500,0.0,1.0
1997-11-17,24.5,25.25,22.75,23.0,104400,24.5,25.25,22.75,23.0,104400,0.0,1.0
1997-11-18,22.75,25.38,22.75,24.0,31400,22.75,25.38,22.75,24.0,31400,0.0,1.0
1997-11-19,22.75,23.5,22.75,23.5,17200,22.75,23.5,22.75,23.5,17200,0.0,1.0
1997-11-20,23.75,23.75,22.63,23.38,23500,23.75,23.75,22.63,23.38,23500,0.0,1.0
1997-11-21,24.0,24.63,23.88,24.0,12200,24.0,24.63,23.88,24.0,12200,0.0,1.0
1997-11-24,23.25,24.0,23.25,24.0,3200,23.25,24.0,23.25,24.0,3200,0.0,1.0
1997-11-25,24.0,24.0,23.25,23.25,4500,24.0,24.0,23.25,23.25,4500,0.0,1.0
1997-11-26,23.0,23.88,23.0,23.5,39100,23.0,23.88,23.0,23.5,39100,0.0,1.0
1997-11-28,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
1997-12-01,22.88,23.25,22.56,22.56,4100,22.88,23.25,22.56,22.56,4100,0.0,1.0
1997-12-02,22.75,23.25,22.56,23.25,27200,22.75,23.25,22.56,23.25,27200,0.0,1.0
1997-12-03,23.0,23.0,22.75,22.75,15500,23.0,23.0,22.75,22.75,15500,0.0,1.0
1997-12-04,24.0,24.75,23.0,23.0,11800,24.0,24.75,23.0,23.0,11800,0.0,1.0
1997-12-05,24.75,25.0,23.75,23.75,3500,24.75,25.0,23.75,23.75,3500,0.0,1.0
1997-12-08,24.5,25.13,24.0,25.13,33900,24.5,25.13,24.0,25.13,33900,0.0,1.0
1997-12-09,24.5,25.5,23.88,25.5,5900,24.5,25.5,23.88,25.5,5900,0.0,1.0
1997-12-10,24.0,25.0,23.88,25.0,4700,24.0,25.0,23.88,25.0,4700,0.0,1.0
1997-12-11,24.0,24.0,23.25,23.75,8900,24.0,24.0,23.25,23.75,8900,0.0,1.0
1997-12-12,23.88,24.38,23.5,24.38,10900,23.88,24.38,23.5,24.38,10900,0.0,1.0
1997-12-15,23.5,23.5,23.5,23.5,500,23.5,23.5,23.5,23.5,500,0.0,1.0
1997-12-16,23.5,24.5,23.38,23.63,28000,23.5,24.5,23.38,23.63,28000,0.0,1.0
1997-12-17,22.25,23.0,22.0,23.0,32600,22.25,23.0,22.0,23.0,32600,0.0,1.0
1997-12-18,22.25,22.5,22.25,22.5,4200,22.25,22.5,22.25,22.5,4200,0.0,1.0
1997-12-19,21.5,22.5,21.25,22.5,16800,21.5,22.5,21.25,22.5,16800,0.0,1.0
1997-12-22,21.25,22.0,21.25,22.0,9800,21.25,22.0,21.25,22.0,9800,0.0,1.0
1997-12-23,21.25,21.75,21.25,21.5,5900,21.25,21.75,21.25,21.5,5900,0.0,1.0
1997-12-24,22.0,22.0,21.5,21.5,25600,22.0,22.0,21.5,21.5,25600,0.0,1.0
1997-12-26,22.5,22.5,22.5,22.5,300,22.5,22.5,22.5,22.5,300,0.0,1.0
1997-12-29,22.0,22.5,22.0,22.25,5800,22.0,22.5,22.0,22.25,5800,0.0,1.0
1997-12-30,22.0,22.0,22.0,22.0,4000,22.0,22.0,22.0,22.0,4000,0.0,1.0
1997-12-31,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
1998-01-02,22.0,22.5,22.0,22.0,8300,22.0,22.5,22.0,22.0,8300,0.0,1.0
1998-01-05,22.0,22.5,22.0,22.5,11500,22.0,22.5,22.0,22.5,11500,0.0,1.0
1998-01-06,22.0,22.5,22.0,22.0,2800,22.0,22.5,22.0,22.0,2800,0.0,1.0
1998-01-07,22.0,22.0,22.0,22.0,2200,22.0,22.0,22.0,22.0,2200,0.0,1.0
1998-01-08,21.63,22.0,21.63,22.0,6500,21.63,22.0,21.63,22.0,6500,0.0,1.0
1998-01-09,19.94,21.63,19.88,21.63,29200,19.94,21.63,19.88,21.63,29200,0.0,1.0
1998-01-12,20.0,20.38,19.88,20.38,2600,20.0,20.38,19.88,20.38,2600,0.0,1.0
1998-01-13,20.31,20.5,20.13,20.5,2600,20.31,20.5,20.13,20.5,2600,0.0,1.0
1998-01-14,20.31,20.31,20.31,20.31,400,20.31,20.31,20.31,20.31,400,0.0,1.0
1998-01-15,20.5,20.5,20.5,20.5,300,20.5,20.5,20.5,20.5,300,0.0,1.0
1998-01-16,19.88,20.5,19.88,20.5,6800,19.88,20.5,19.88,20.5,6800,0.0,1.0
1998-01-20,18.13,20.38,18.13,20.38,30000,18.13,20.38,18.13,20.38,30000,0.0,1.0
1998-01-21,18.25,19.0,18.13,19.0,10100,18.25,19.0,18.13,19.0,10100,0.0,1.0
1998-01-22,18.25,19.0,18.25,19.0,2000,18.25,19.0,18.25,19.0,2000,0.0,1.0
1998-01-23,17.5,18.75,17.0,18.75,33900,17.5,18.75,17.0,18.75,33900,0.0,1.0
1998-01-26,18.0,18.13,17.5,17.5,3800,18.0,18.13,17.5,17.5,3800,0.0,1.0
1998-01-27,17.94,18.13,17.75,18.13,7200,17.94,18.13,17.75,18.13,7200,0.0,1.0
1998-01-28,16.38,17.0,16.19,16.88,37400,16.38,17.0,16.19,16.88,37400,0.0,1.0
1998-01-29,15.38,16.0,14.5,16.0,70300,15.38,16.0,14.5,16.0,70300,0.0,1.0
1998-01-30,17.0,17.13,15.13,16.0,50400,17.0,17.13,15.13,16.0,50400,0.0,1.0
1998-02-02,17.0,17.25,17.0,17.25,38100,17.0,17.25,17.0,17.25,38100,0.0,1.0
1998-02-03,17.25,17.25,16.81,17.0,35700,17.25,17.25,16.81,17.0,35700,0.0,1.0
1998-02-04,17.63,17.88,17.0,17.25,75000,17.63,17.88,17.0,17.25,75000,0.0,1.0
1998-02-05,17.75,18.0,17.5,18.0,13800,17.75,18.0,17.5,18.0,13800,0.0,1.0
1998-02-06,18.0,18.0,17.5,17.5,2800,18.0,18.0,17.5,17.5,2800,0.0,1.0
1998-02-09,18.0,18.5,18.0,18.5,5400,18.0,18.5,18.0,18.5,5400,0.0,1.0
1998-02-10,18.88,19.0,18.0,18.5,25100,18.88,19.0,18.0,18.5,25100,0.0,1.0
1998-02-11,19.0,19.25,18.5,19.0,16800,19.0,19.25,18.5,19.0,16800,0.0,1.0
1998-02-12,19.38,20.25,19.38,19.5,22200,19.38,20.25,19.38,19.5,22200,0.0,1.0
1998-02-13,19.38,19.5,19.25,19.5,10500,19.38,19.5,19.25,19.5,10500,0.0,1.0
1998-02-17,19.0,19.63,19.0,19.63,2800,19.0,19.63,19.0,19.63,2800,0.0,1.0
1998-02-18,19.0,19.25,18.75,18.75,2700,19.0,19.25,18.75,18.75,2700,0.0,1.0
1998-02-19,18.5,18.75,17.88,18.75,14200,18.5,18.75,17.88,18.75,14200,0.0,1.0
1998-02-20,18.0,18.25,18.0,18.0,6600,18.0,18.25,18.0,18.0,6600,0.0,1.0
1998-02-23,17.5,18.0,17.5,18.0,8500,17.5,18.0,17.5,18.0,8500,0.0,1.0
1998-02-24,16.75,17.5,16.75,17.25,10200,16.75,17.5,16.75,17.25,10200,0.0,1.0
1998-02-25,17.0,17.25,16.5,17.25,21000,17.0,17.25,16.5,17.25,21000,0.0,1.0
1998-02-26,16.0,16.25,15.5,16.25,67100,16.0,16.25,15.5,16.25,67100,0.0,1.0
1998-02-27,16.13,16.13,15.88,15.88,28800,16.13,16.13,15.88,15.88,28800,0.0,1.0
1998-03-02,16.13,16.13,15.88,16.13,24000,16.13,16.13,15.88,16.13,24000,0.0,1.0
1998-03-03,16.75,17.25,16.25,16.25,11700,16.75,17.25,16.25,16.25,11700,0.0,1.0
1998-03-04,17.0,17.25,17.0,17.25,8400,17.0,17.25,17.0,17.25,8400,0.0,1.0
1998-03-05,17.25,17.5,16.5,17.25,23500,17.25,17.5,16.5,17.25,23500,0.0,1.0
1998-03-06,17.38,17.38,17.0,17.25,15000,17.38,17.38,17.0,17.25,15000,0.0,1.0
1998-03-09,17.5,17.75,16.75,17.75,3200,17.5,17.75,16.75,17.75,3200,0.0,1.0
1998-03-10,17.5,17.5,16.5,16.5,2200,17.5,17.5,16.5,16.5,2200,0.0,1.0
1998-03-11,16.5,16.75,16.5,16.5,8300,16.5,16.75,16.5,16.5,8300,0.0,1.0
1998-03-12,16.63,17.5,16.5,17.5,7600,16.63,17.5,16.5,17.5,7600,0.0,1.0
1998-03-13,16.38,17.0,16.0,16.0,3100,16.38,17.0,16.0,16.0,3100,0.0,1.0
1998-03-16,16.75,17.0,16.06,16.25,18400,16.75,17.0,16.06,16.25,18400,0.0,1.0
1998-03-17,17.0,17.25,16.25,17.0,14400,17.0,17.25,16.25,17.0,14400,0.0,1.0
1998-03-18,17.13,17.25,17.13,17.19,7400,17.13,17.25,17.13,17.19,7400,0.0,1.0
1998-03-19,17.25,17.25,16.75,16.75,4200,17.25,17.25,16.75,16.75,4200,0.0,1.0
1998-03-20,17.0,17.5,17.0,17.5,5000,17.0,17.5,17.0,17.5,5000,0.0,1.0
1998-03-23,16.75,17.69,16.75,17.0,18500,16.75,17.69,16.75,17.0,18500,0.0,1.0
1998-03-24,17.06,17.63,17.0,17.0,10200,17.06,17.63,17.0,17.0,10200,0.0,1.0
1998-03-25,17.0,17.0,16.75,16.75,400,17.0,17.0,16.75,16.75,400,0.0,1.0
1998-03-26,17.13,17.5,16.75,17.5,4700,17.13,17.5,16.75,17.5,4700,0.0,1.0
1998-03-27,17.13,17.25,16.75,16.75,2500,17.13,17.25,16.75,16.75,2500,0.0,1.0
1998-03-30,16.75,17.0,16.75,17.0,12200,16.75,17.0,16.75,17.0,12200,0.0,1.0
1998-03-31,16.5,17.0,16.25,17.0,12100,16.5,17.0,16.25,17.0,12100,0.0,1.0
1998-04-01,16.0,16.5,16.0,16.5,2300,16.0,16.5,16.0,16.5,2300,0.0,1.0
1998-04-02,16.5,16.88,16.0,16.0,30000,16.5,16.88,16.0,16.0,30000,0.0,1.0
1998-04-03,15.88,16.5,15.88,15.88,4700,15.88,16.5,15.88,15.88,4700,0.0,1.0
1998-04-06,15.5,16.13,15.13,16.13,32300,15.5,16.13,15.13,16.13,32300,0.0,1.0
1998-04-07,15.0,15.5,14.75,15.13,25900,15.0,15.5,14.75,15.13,25900,0.0,1.0
1998-04-08,15.0,15.16,14.88,15.16,10900,15.0,15.16,14.88,15.16,10900,0.0,1.0
1998-04-09,15.0,15.25,14.75,15.0,25300,15.0,15.25,14.75,15.0,25300,0.0,1.0
1998-04-13,14.81,15.13,14.75,14.75,6900,14.81,15.13,14.75,14.75,6900,0.0,1.0
1998-04-14,14.31,15.0,14.31,14.75,18200,14.31,15.0,14.31,14.75,18200,0.0,1.0
1998-04-15,13.75,14.88,13.75,14.25,62600,13.75,14.88,13.75,14.25,62600,0.0,1.0
1998-04-16,13.5,14.13,13.5,13.81,31900,13.5,14.13,13.5,13.81,31900,0.0,1.0
1998-04-17,13.75,14.0,13.5,14.0,43800,13.75,14.0,13.5,14.0,43800,0.0,1.0
1998-04-20,13.94,14.0,13.75,14.0,7300,13.94,14.0,13.75,14.0,7300,0.0,1.0
1998-04-21,13.63,14.0,13.38,13.63,79100,13.63,14.0,13.38,13.63,79100,0.0,1.0
1998-04-22,12.0,13.25,12.0,12.0,75300,12.0,13.25,12.0,12.0,75300,0.0,1.0
1998-04-23,12.5,12.88,12.0,12.0,177900,12.5,12.88,12.0,12.0,177900,0.0,1.0
1998-04-24,12.63,12.69,12.38,12.63,80700,12.63,12.69,12.38,12.63,80700,0.0,1.0
1998-04-27,12.25,12.75,12.13,12.75,12700,12.25,12.75,12.13,12.75,12700,0.0,1.0
1998-04-28,12.63,12.75,12.63,12.75,46600,12.63,12.75,12.63,12.75,46600,0.0,1.0
1998-04-29,12.75,12.75,12.5,12.5,15200,12.75,12.75,12.5,12.5,15200,0.0,1.0
1998-04-30,12.5,13.0,12.25,12.75,144200,12.5,13.0,12.25,12.75,144200,0.0,1.0
1998-05-01,13.0,13.0,12.5,13.0,28500,13.0,13.0,12.5,13.0,28500,0.0,1.0
1998-05-04,13.38,13.75,12.75,13.25,47300,13.38,13.75,12.75,13.25,47300,0.0,1.0
1998-05-05,13.5,13.75,13.0,13.75,11800,13.5,13.75,13.0,13.75,11800,0.0,1.0
1998-05-06,13.88,13.88,13.0,13.75,57000,13.88,13.88,13.0,13.75,57000,0.0,1.0
1998-05-07,13.5,14.0,13.5,13.88,26700,13.5,14.0,13.5,13.88,26700,0.0,1.0
1998-05-08,13.63,13.88,13.38,13.63,29600,13.63,13.88,13.38,13.63,29600,0.0,1.0
1998-05-11,13.63,14.0,13.13,13.5,89800,13.63,14.0,13.13,13.5,89800,0.0,1.0
1998-05-12,13.88,13.88,13.63,13.63,16700,13.88,13.88,13.63,13.63,16700,0.0,1.0
1998-05-13,15.13,15.13,13.94,14.0,101100,15.13,15.13,13.94,14.0,101100,0.0,1.0
1998-05-14,15.0,15.13,14.88,15.13,32500,15.0,15.13,14.88,15.13,32500,0.0,1.0
1998-05-15,15.13,15.13,14.75,14.75,38300,15.13,15.13,14.75,14.75,38300,0.0,1.0
1998-05-18,15.0,15.25,15.0,15.0,57400,15.0,15.25,15.0,15.0,57400,0.0,1.0
1998-05-19,15.0,15.38,15.0,15.13,25500,15.0,15.38,15.0,15.13,25500,0.0,1.0
1998-05-20,15.0,15.0,15.0,15.0,12600,15.0,15.0,15.0,15.0,12600,0.0,1.0
1998-05-21,15.63,15.88,15.25,15.25,33400,15.63,15.88,15.25,15.25,33400,0.0,1.0
1998-05-22,16.25,16.38,15.75,15.88,24000,16.25,16.38,15.75,15.88,24000,0.0,1.0
1998-05-26,15.75,16.75,15.75,16.75,30100,15.75,16.75,15.75,16.75,30100,0.0,1.0
1998-05-27,15.5,15.88,15.0,15.0,14300,15.5,15.88,15.0,15.0,14300,0.0,1.0
1998-05-28,15.5,16.0,15.0,15.38,16500,15.5,16.0,15.0,15.38,16500,0.0,1.0
1998-05-29,15.5,15.88,15.0,15.0,14900,15.5,15.88,15.0,15.0,14900,0.0,1.0
1998-06-01,15.63,15.63,15.0,15.0,5900,15.63,15.63,15.0,15.0,5900,0.0,1.0
1998-06-02,15.0,15.63,15.0,15.38,5100,15.0,15.63,15.0,15.38,5100,0.0,1.0
1998-06-03,15.38,15.63,14.75,15.63,3200,15.38,15.63,14.75,15.63,3200,0.0,1.0
1998-06-04,15.0,15.13,15.0,15.0,9800,15.0,15.13,15.0,15.0,9800,0.0,1.0
1998-06-05,15.25,15.25,15.13,15.25,2600,15.25,15.25,15.13,15.25,2600,0.0,1.0
1998-06-08,15.13,15.25,14.63,15.0,49600,15.13,15.25,14.63,15.0,49600,0.0,1.0
1998-06-09,15.13,15.38,14.63,15.38,7300,15.13,15.38,14.63,15.38,7300,0.0,1.0
1998-06-10,15.13,15.13,15.13,15.13,1000,15.13,15.13,15.13,15.13,1000,0.0,1.0
1998-06-11,14.13,14.88,14.0,14.88,24600,14.13,14.88,14.0,14.88,24600,0.0,1.0
1998-06-12,14.0,14.13,13.88,14.13,57500,14.0,14.13,13.88,14.13,57500,0.0,1.0
1998-06-15,13.38,13.88,13.38,13.88,56900,13.38,13.88,13.38,13.88,56900,0.0,1.0
1998-06-16,13.63,14.0,13.5,13.5,2600,13.63,14.0,13.5,13.5,2600,0.0,1.0
1998-06-17,14.0,14.0,13.75,14.0,9900,14.0,14.0,13.75,14.0,9900,0.0,1.0
1998-06-18,13.88,14.0,13.88,13.88,2000,13.88,14.0,13.88,13.88,2000,0.0,1.0
1998-06-19,14.06,14.13,13.88,13.88,5500,14.06,14.13,13.88,13.88,5500,0.0,1.0
1998-06-22,13.63,13.88,13.63,13.63,2400,13.63,13.88,13.63,13.63,2400,0.0,1.0
1998-06-23,13.88,14.13,13.63,14.13,7500,13.88,14.13,13.63,14.13,7500,0.0,1.0
1998-06-24,13.19,13.88,12.75,13.75,26700,13.19,13.88,12.75,13.75,26700,0.0,1.0
1998-06-25,13.25,13.25,12.75,12.75,1600,13.25,13.25,12.75,12.75,1600,0.0,1.0
1998-06-26,13.0,13.25,13.0,13.13,6200,13.0,13.25,13.0,13.13,6200,0.0,1.0
1998-06-29,13.0,13.25,12.75,13.25,1200,13.0,13.25,12.75,13.25,1200,0.0,1.0
1998-06-30,14.0,14.0,12.5,13.25,43000,14.0,14.0,12.5,13.25,43000,0.0,1.0
1998-07-01,14.25,14.25,13.5,13.5,3500,14.25,14.25,13.5,13.5,3500,0.0,1.0
1998-07-02,14.75,14.75,14.0,14.38,10000,14.75,14.75,14.0,14.38,10000,0.0,1.0
1998-07-06,14.63,14.75,13.75,14.75,16900,14.63,14.75,13.75,14.75,16900,0.0,1.0
1998-07-07,15.25,15.88,14.75,14.75,31600,15.25,15.88,14.75,14.75,31600,0.0,1.0
1998-07-08,15.94,16.0,15.25,16.0,3700,15.94,16.0,15.25,16.0,3700,0.0,1.0
1998-07-09,17.5,18.38,16.0,16.0,82500,17.5,18.38,16.0,16.0,82500,0.0,1.0
1998-07-10,18.5,18.75,17.88,18.0,42000,18.5,18.75,17.88,18.0,42000,0.0,1.0
1998-07-13,19.0,19.0,18.25,18.75,15200,19.0,19.0,18.25,18.75,15200,0.0,1.0
1998-07-14,19.75,21.0,19.0,19.5,85000,19.75,21.0,19.0,19.5,85000,0.0,1.0
1998-07-15,21.88,21.94,19.63,20.5,103000,21.88,21.94,19.63,20.5,103000,0.0,1.0
1998-07-16,23.75,24.63,21.75,21.75,212800,23.75,24.63,21.75,21.75,212800,0.0,1.0
1998-07-17,23.38,25.0,22.75,23.75,149300,23.38,25.0,22.75,23.75,149300,0.0,1.0
1998-07-20,20.75,23.25,20.75,23.25,41500,20.75,23.25,20.75,23.25,41500,0.0,1.0
1998-07-21,22.13,22.38,20.38,21.25,23300,22.13,22.38,20.38,21.25,23300,0.0,1.0
1998-07-22,21.0,22.13,20.0,22.13,16600,21.0,22.13,20.0,22.13,16600,0.0,1.0
1998-07-23,20.5,21.5,20.25,21.5,8100,20.5,21.5,20.25,21.5,8100,0.0,1.0
1998-07-24,21.0,21.0,20.0,20.0,7000,21.0,21.0,20.0,20.0,7000,0.0,1.0
1998-07-27,20.0,21.5,20.0,20.88,24900,20.0,21.5,20.0,20.88,24900,0.0,1.0
1998-07-28,20.25,20.75,19.75,20.0,15500,20.25,20.75,19.75,20.0,15500,0.0,1.0
1998-07-29,21.0,21.25,20.0,21.25,5700,21.0,21.25,20.0,21.25,5700,0.0,1.0
1998-07-30,20.75,20.75,20.0,20.0,2400,20.75,20.75,20.0,20.0,2400,0.0,1.0
1998-07-31,18.25,20.0,18.25,20.0,13700,18.25,20.0,18.25,20.0,13700,0.0,1.0
1998-08-03,18.5,19.25,18.0,19.25,7600,18.5,19.25,18.0,19.25,7600,0.0,1.0
1998-08-04,17.25,18.0,16.75,18.0,8900,17.25,18.0,16.75,18.0,8900,0.0,1.0
1998-08-05,17.5,17.5,16.25,17.5,11600,17.5,17.5,16.25,17.5,11600,0.0,1.0
1998-08-06,17.25,17.5,17.0,17.5,5900,17.25,17.5,17.0,17.5,5900,0.0,1.0
1998-08-07,17.06,17.5,16.5,17.0,3600,17.06,17.5,16.5,17.0,3600,0.0,1.0
1998-08-10,16.75,17.5,16.75,17.5,1600,16.75,17.5,16.75,17.5,1600,0.0,1.0
1998-08-11,16.75,17.5,15.38,15.38,24000,16.75,17.5,15.38,15.38,24000,0.0,1.0
1998-08-12,16.75,17.5,15.38,15.38,900,16.75,17.5,15.38,15.38,900,0.0,1.0
1998-08-13,17.38,17.75,17.13,17.75,5500,17.38,17.75,17.13,17.75,5500,0.0,1.0
1998-08-14,17.75,17.75,17.75,17.75,200,17.75,17.75,17.75,17.75,200,0.0,1.0
1998-08-17,17.06,17.06,16.88,16.88,1200,17.06,17.06,16.88,16.88,1200,0.0,1.0
1998-08-18,18.75,19.0,17.0,17.25,33400,18.75,19.0,17.0,17.25,33400,0.0,1.0
1998-08-19,18.44,19.0,18.0,18.75,6000,18.44,19.0,18.0,18.75,6000,0.0,1.0
1998-08-20,17.25,18.13,17.25,18.0,12900,17.25,18.13,17.25,18.0,12900,0.0,1.0
1998-08-21,17.0,17.5,17.0,17.25,9100,17.0,17.5,17.0,17.25,9100,0.0,1.0
1998-08-24,18.94,18.94,16.88,16.88,9900,18.94,18.94,16.88,16.88,9900,0.0,1.0
1998-08-25,18.5,19.25,18.44,18.69,7200,18.5,19.25,18.44,18.69,7200,0.0,1.0
1998-08-26,18.25,18.25,17.5,18.25,10600,18.25,18.25,17.5,18.25,10600,0.0,1.0
1998-08-27,16.56,17.88,16.5,17.38,44800,16.56,17.88,16.5,17.38,44800,0.0,1.0
1998-08-28,17.0,18.25,16.0,18.25,9300,17.0,18.25,16.0,18.25,9300,0.0,1.0
1998-08-31,14.0,17.88,13.5,17.88,35300,14.0,17.88,13.5,17.88,35300,0.0,1.0
1998-09-01,13.88,14.75,13.25,14.38,28600,13.88,14.75,13.25,14.38,28600,0.0,1.0
1998-09-02,15.0,15.25,14.5,15.25,27300,15.0,15.25,14.5,15.25,27300,0.0,1.0
1998-09-03,15.0,15.5,14.0,15.5,19500,15.0,15.5,14.0,15.5,19500,0.0,1.0
1998-09-04,14.88,15.25,14.88,14.88,5000,14.88,15.25,14.88,14.88,5000,0.0,1.0
1998-09-08,15.0,16.0,15.0,15.53,9700,15.0,16.0,15.0,15.53,9700,0.0,1.0
1998-09-09,15.0,15.13,15.0,15.13,1800,15.0,15.13,15.0,15.13,1800,0.0,1.0
1998-09-10,14.25,15.06,14.25,15.0,10700,14.25,15.06,14.25,15.0,10700,0.0,1.0
1998-09-11,13.63,14.0,13.5,14.0,6900,13.63,14.0,13.5,14.0,6900,0.0,1.0
1998-09-14,14.5,14.63,14.0,14.63,1900,14.5,14.63,14.0,14.63,1900,0.0,1.0
1998-09-15,15.13,15.13,14.0,14.63,4600,15.13,15.13,14.0,14.63,4600,0.0,1.0
1998-09-16,14.25,15.0,14.25,15.0,1100,14.25,15.0,14.25,15.0,1100,0.0,1.0
1998-09-17,15.0,15.0,14.5,14.5,1400,15.0,15.0,14.5,14.5,1400,0.0,1.0
1998-09-18,15.0,15.0,15.0,15.0,1200,15.0,15.0,15.0,15.0,1200,0.0,1.0
1998-09-21,15.25,15.25,14.13,15.25,1900,15.25,15.25,14.13,15.25,1900,0.0,1.0
1998-09-22,15.5,15.5,14.5,14.5,2200,15.5,15.5,14.5,14.5,2200,0.0,1.0
1998-09-23,16.0,16.06,15.5,15.5,9600,16.0,16.06,15.5,15.5,9600,0.0,1.0
1998-09-24,16.0,16.0,16.0,16.0,200,16.0,16.0,16.0,16.0,200,0.0,1.0
1998-09-25,15.5,15.56,15.5,15.56,2300,15.5,15.56,15.5,15.56,2300,0.0,1.0
1998-09-28,16.0,16.0,15.13,15.13,800,16.0,16.0,15.13,15.13,800,0.0,1.0
1998-09-29,15.38,15.44,15.0,15.25,5400,15.38,15.44,15.0,15.25,5400,0.0,1.0
1998-09-30,15.25,15.81,14.5,15.0,9800,15.25,15.81,14.5,15.0,9800,0.0,1.0
1998-10-01,15.0,15.0,13.75,14.5,10700,15.0,15.0,13.75,14.5,10700,0.0,1.0
1998-10-02,14.94,14.94,13.75,13.75,600,14.94,14.94,13.75,13.75,600,0.0,1.0
1998-10-05,14.44,14.5,13.25,14.5,6000,14.44,14.5,13.25,14.5,6000,0.0,1.0
1998-10-06,14.0,14.0,13.25,13.25,13600,14.0,14.0,13.25,13.25,13600,0.0,1.0
1998-10-07,12.88,13.75,12.75,13.25,20600,12.88,13.75,12.75,13.25,20600,0.0,1.0
1998-10-08,12.0,12.25,11.63,12.25,34700,12.0,12.25,11.63,12.25,34700,0.0,1.0
1998-10-09,12.25,12.25,11.25,11.75,69200,12.25,12.25,11.25,11.75,69200,0.0,1.0
1998-10-12,12.88,13.5,11.75,11.75,6300,12.88,13.5,11.75,11.75,6300,0.0,1.0
1998-10-13,12.38,12.5,12.38,12.38,1600,12.38,12.5,12.38,12.38,1600,0.0,1.0
1998-10-14,13.25,14.25,12.38,12.75,42400,13.25,14.25,12.38,12.75,42400,0.0,1.0
1998-10-15,13.0,13.25,13.0,13.0,3700,13.0,13.25,13.0,13.0,3700,0.0,1.0
1998-10-16,13.5,14.0,13.25,13.25,8100,13.5,14.0,13.25,13.25,8100,0.0,1.0
1998-10-19,14.0,14.38,14.0,14.38,20100,14.0,14.38,14.0,14.38,20100,0.0,1.0
1998-10-20,14.0,14.88,14.0,14.0,16900,14.0,14.88,14.0,14.0,16900,0.0,1.0
1998-10-21,15.5,15.5,14.0,14.25,11500,15.5,15.5,14.0,14.25,11500,0.0,1.0
1998-10-22,15.5,15.5,15.5,15.5,1000,15.5,15.5,15.5,15.5,1000,0.0,1.0
1998-10-23,15.25,15.75,15.25,15.38,2900,15.25,15.75,15.25,15.38,2900,0.0,1.0
1998-10-26,15.88,15.88,15.38,15.38,300,15.88,15.88,15.38,15.38,300,0.0,1.0
1998-10-27,17.38,17.5,15.5,15.5,5000,17.38,17.5,15.5,15.5,5000,0.0,1.0
1998-10-28,17.5,17.5,16.63,16.63,3300,17.5,17.5,16.63,16.63,3300,0.0,1.0
1998-10-29,17.75,17.75,17.5,17.5,14100,17.75,17.75,17.5,17.5,14100,0.0,1.0
1998-10-30,18.75,18.75,17.5,17.5,9800,18.75,18.75,17.5,17.5,9800,0.0,1.0
1998-11-02,18.25,18.5,17.88,17.88,7300,18.25,18.5,17.88,17.88,7300,0.0,1.0
1998-11-03,17.63,18.0,17.5,17.75,26900,17.63,18.0,17.5,17.75,26900,0.0,1.0
1998-11-04,15.5,17.75,15.0,17.38,19200,15.5,17.75,15.0,17.38,19200,0.0,1.0
1998-11-05,16.13,16.5,15.0,15.5,43300,16.13,16.5,15.0,15.5,43300,0.0,1.0
1998-11-06,15.75,16.13,15.44,16.13,41200,15.75,16.13,15.44,16.13,41200,0.0,1.0
1998-11-09,15.75,16.13,15.25,15.88,40400,15.75,16.13,15.25,15.88,40400,0.0,1.0
1998-11-10,15.5,16.13,15.0,16.13,2900,15.5,16.13,15.0,16.13,2900,0.0,1.0
1998-11-11,15.75,16.13,15.0,16.13,67200,15.75,16.13,15.0,16.13,67200,0.0,1.0
1998-11-12,15.25,15.63,15.13,15.13,47600,15.25,15.63,15.13,15.13,47600,0.0,1.0
1998-11-13,15.5,16.0,15.5,16.0,6300,15.5,16.0,15.5,16.0,6300,0.0,1.0
1998-11-16,15.5,16.0,15.13,16.0,33000,15.5,16.0,15.13,16.0,33000,0.0,1.0
1998-11-17,15.75,15.88,15.25,15.25,3800,15.75,15.88,15.25,15.25,3800,0.0,1.0
1998-11-18,15.5,15.5,15.25,15.5,4600,15.5,15.5,15.25,15.5,4600,0.0,1.0
1998-11-19,15.75,16.5,15.25,15.38,85900,15.75,16.5,15.25,15.38,85900,0.0,1.0
1998-11-20,16.0,16.13,15.5,16.0,57500,16.0,16.13,15.5,16.0,57500,0.0,1.0
1998-11-23,16.63,16.63,16.0,16.25,58900,16.63,16.63,16.0,16.25,58900,0.0,1.0
1998-11-24,16.88,17.13,16.75,16.81,64100,16.88,17.13,16.75,16.81,64100,0.0,1.0
1998-11-25,16.88,16.88,16.88,16.88,11500,16.88,16.88,16.88,16.88,11500,0.0,1.0
1998-11-27,16.88,16.88,16.88,16.88,1500,16.88,16.88,16.88,16.88,1500,0.0,1.0
1998-11-30,16.75,16.88,16.75,16.88,700,16.75,16.88,16.75,16.88,700,0.0,1.0
1998-12-01,16.5,16.63,16.0,16.63,6900,16.5,16.63,16.0,16.63,6900,0.0,1.0
1998-12-02,14.88,16.88,14.81,16.88,17800,14.88,16.88,14.81,16.88,17800,0.0,1.0
1998-12-03,15.63,15.63,15.0,15.25,26100,15.63,15.63,15.0,15.25,26100,0.0,1.0
1998-12-04,15.13,16.13,15.0,15.5,9600,15.13,16.13,15.0,15.5,9600,0.0,1.0
1998-12-07,17.13,17.25,15.75,16.25,140700,17.13,17.25,15.75,16.25,140700,0.0,1.0
1998-12-08,16.63,17.25,16.63,17.25,19600,16.63,17.25,16.63,17.25,19600,0.0,1.0
1998-12-09,16.88,17.13,16.88,16.88,4700,16.88,17.13,16.88,16.88,4700,0.0,1.0
1998-12-10,17.13,17.25,16.88,16.88,44100,17.13,17.25,16.88,16.88,44100,0.0,1.0
1998-12-11,17.25,17.25,16.94,16.94,12800,17.25,17.25,16.94,16.94,12800,0.0,1.0
1998-12-14,16.38,17.25,16.38,17.25,15400,16.38,17.25,16.38,17.25,15400,0.0,1.0
1998-12-15,16.75,17.0,16.63,17.0,2000,16.75,17.0,16.63,17.0,2000,0.0,1.0
1998-12-16,18.5,18.5,16.75,17.0,121500,18.5,18.5,16.75,17.0,121500,0.0,1.0
1998-12-17,18.5,19.5,18.25,19.5,65800,18.5,19.5,18.25,19.5,65800,0.0,1.0
1998-12-18,19.63,19.63,18.5,19.13,14200,19.63,19.63,18.5,19.13,14200,0.0,1.0
1998-12-21,20.0,20.0,19.0,19.25,79100,20.0,20.0,19.0,19.25,79100,0.0,1.0
1998-12-22,20.0,20.25,19.75,20.0,57500,20.0,20.25,19.75,20.0,57500,0.0,1.0
1998-12-23,20.0,20.25,19.69,20.13,16400,20.0,20.25,19.69,20.13,16400,0.0,1.0
1998-12-24,19.75,20.13,19.5,20.13,1500,19.75,20.13,19.5,20.13,1500,0.0,1.0
1998-12-28,20.0,20.13,19.75,20.0,29100,20.0,20.13,19.75,20.0,29100,0.0,1.0
1998-12-29,20.0,20.0,19.75,20.0,2700,20.0,20.0,19.75,20.0,2700,0.0,1.0
1998-12-30,20.0,20.13,19.75,19.75,48500,20.0,20.13,19.75,19.75,48500,0.0,1.0
1998-12-31,21.0,21.0,19.63,19.63,14000,21.0,21.0,19.63,19.63,14000,0.0,1.0
1999-01-04,20.5,21.0,20.5,20.88,10800,20.5,21.0,20.5,20.88,10800,0.0,1.0
1999-01-05,20.44,21.0,20.38,20.75,43300,20.44,21.0,20.38,20.75,43300,0.0,1.0
1999-01-06,21.5,21.88,20.5,20.5,93800,21.5,21.88,20.5,20.5,93800,0.0,1.0
1999-01-07,20.25,21.88,20.13,21.5,36000,20.25,21.88,20.13,21.5,36000,0.0,1.0
1999-01-08,21.0,21.06,20.5,20.63,26200,21.0,21.06,20.5,20.63,26200,0.0,1.0
1999-01-11,20.56,21.13,20.5,20.88,15600,20.56,21.13,20.5,20.88,15600,0.0,1.0
1999-01-12,21.5,21.5,21.0,21.13,123100,21.5,21.5,21.0,21.13,123100,0.0,1.0
1999-01-13,24.56,26.0,21.0,21.88,162400,24.56,26.0,21.0,21.88,162400,0.0,1.0
1999-01-14,26.0,27.0,24.5,24.5,123100,26.0,27.0,24.5,24.5,123100,0.0,1.0
1999-01-15,29.5,30.25,27.0,29.0,173200,29.5,30.25,27.0,29.0,173200,0.0,1.0
1999-01-19,30.63,33.88,28.63,32.0,171400,30.63,33.88,28.63,32.0,171400,0.0,1.0
1999-01-20,29.63,32.13,28.75,32.13,74100,29.63,32.13,28.75,32.13,74100,0.0,1.0
1999-01-21,28.25,30.25,28.25,30.0,54600,28.25,30.25,28.25,30.0,54600,0.0,1.0
1999-01-22,29.44,29.75,27.63,27.63,38100,29.44,29.75,27.63,27.63,38100,0.0,1.0
1999-01-25,31.25,32.0,28.0,28.0,70400,31.25,32.0,28.0,28.0,70400,0.0,1.0
1999-01-26,31.25,33.0,30.5,31.0,36500,31.25,33.0,30.5,31.0,36500,0.0,1.0
1999-01-27,28.0,30.0,26.0,29.38,155900,28.0,30.0,26.0,29.38,155900,0.0,1.0
1999-01-28,28.0,29.0,26.63,28.5,54500,28.0,29.0,26.63,28.5,54500,0.0,1.0
1999-01-29,27.5,29.13,27.5,29.0,37000,27.5,29.13,27.5,29.0,37000,0.0,1.0
1999-02-01,28.5,28.5,27.0,27.0,50800,28.5,28.5,27.0,27.0,50800,0.0,1.0
1999-02-02,29.25,29.25,28.5,28.5,6400,29.25,29.25,28.5,28.5,6400,0.0,1.0
1999-02-03,28.88,30.0,28.0,28.0,18200,28.88,30.0,28.0,28.0,18200,0.0,1.0
1999-02-04,29.88,30.0,28.0,28.0,9800,29.88,30.0,28.0,28.0,9800,0.0,1.0
1999-02-05,28.75,29.88,28.56,29.88,4800,28.75,29.88,28.56,29.88,4800,0.0,1.0
1999-02-08,30.0,30.13,28.63,29.0,14300,30.0,30.13,28.63,29.0,14300,0.0,1.0
1999-02-09,29.5,30.25,29.25,29.63,45600,29.5,30.25,29.25,29.63,45600,0.0,1.0
1999-02-10,30.0,30.0,29.5,29.5,19200,30.0,30.0,29.5,29.5,19200,0.0,1.0
1999-02-11,29.25,30.0,29.25,30.0,7400,29.25,30.0,29.25,30.0,7400,0.0,1.0
1999-02-12,28.25,28.75,27.5,28.0,17900,28.25,28.75,27.5,28.0,17900,0.0,1.0
1999-02-16,27.38,28.75,27.38,27.38,17600,27.38,28.75,27.38,27.38,17600,0.0,1.0
1999-02-17,27.25,28.25,27.13,27.38,6400,27.25,28.25,27.13,27.38,6400,0.0,1.0
1999-02-18,27.0,28.25,27.0,27.63,7100,27.0,28.25,27.0,27.63,7100,0.0,1.0
1999-02-19,27.5,27.5,27.0,27.0,3000,27.5,27.5,27.0,27.0,3000,0.0,1.0
1999-02-22,27.5,27.88,27.0,27.0,37100,27.5,27.88,27.0,27.0,37100,0.0,1.0
1999-02-23,27.5,28.75,27.0,27.75,17900,27.5,28.75,27.0,27.75,17900,0.0,1.0
1999-02-24,27.0,27.25,26.63,27.25,8300,27.0,27.25,26.63,27.25,8300,0.0,1.0
1999-02-25,27.0,27.0,26.75,27.0,9800,27.0,27.0,26.75,27.0,9800,0.0,1.0
1999-02-26,26.63,26.63,26.13,26.63,5800,26.63,26.63,26.13,26.63,5800,0.0,1.0
1999-03-01,26.0,27.0,25.0,25.0,46600,26.0,27.0,25.0,25.0,46600,0.0,1.0
1999-03-02,26.63,26.63,25.75,25.75,6800,26.63,26.63,25.75,25.75,6800,0.0,1.0
1999-03-03,25.5,26.63,24.75,26.63,14800,25.5,26.63,24.75,26.63,14800,0.0,1.0
1999-03-04,25.19,26.5,25.13,26.5,15400,25.19,26.5,25.13,26.5,15400,0.0,1.0
1999-03-05,25.0,26.0,25.0,25.5,7500,25.0,26.0,25.0,25.5,7500,0.0,1.0
1999-03-08,24.75,25.13,24.5,25.13,14500,24.75,25.13,24.5,25.13,14500,0.0,1.0
1999-03-09,24.13,24.75,24.13,24.5,9700,24.13,24.75,24.13,24.5,9700,0.0,1.0
1999-03-10,24.0,24.75,24.0,24.38,15400,24.0,24.75,24.0,24.38,15400,0.0,1.0
1999-03-11,23.84,25.0,23.84,24.0,17500,23.84,25.0,23.84,24.0,17500,0.0,1.0
1999-03-12,23.88,24.25,23.88,23.88,26300,23.88,24.25,23.88,23.88,26300,0.0,1.0
1999-03-15,24.0,25.0,23.88,25.0,3900,24.0,25.0,23.88,25.0,3900,0.0,1.0
1999-03-16,23.0,24.88,23.0,24.88,21600,23.0,24.88,23.0,24.88,21600,0.0,1.0
1999-03-17,23.5,24.5,23.0,23.0,11700,23.5,24.5,23.0,23.0,11700,0.0,1.0
1999-03-18,24.0,24.0,23.0,24.0,16400,24.0,24.0,23.0,24.0,16400,0.0,1.0
1999-03-19,22.75,24.0,22.75,23.38,14000,22.75,24.0,22.75,23.38,14000,0.0,1.0
1999-03-22,24.0,24.0,23.0,23.0,15700,24.0,24.0,23.0,23.0,15700,0.0,1.0
1999-03-23,23.25,24.13,23.25,24.0,8700,23.25,24.13,23.25,24.0,8700,0.0,1.0
1999-03-24,23.5,24.13,23.5,24.0,15800,23.5,24.13,23.5,24.0,15800,0.0,1.0
1999-03-25,23.75,24.25,23.75,24.25,4400,23.75,24.25,23.75,24.25,4400,0.0,1.0
1999-03-26,23.25,23.63,23.0,23.5,10200,23.25,23.63,23.0,23.5,10200,0.0,1.0
1999-03-29,23.0,23.25,22.81,23.0,11800,23.0,23.25,22.81,23.0,11800,0.0,1.0
1999-03-30,22.25,23.13,19.0,22.81,51000,22.25,23.13,19.0,22.81,51000,0.0,1.0
1999-03-31,22.25,22.88,21.0,22.0,132900,22.25,22.88,21.0,22.0,132900,0.0,1.0
1999-04-01,21.06,21.73,20.75,21.0,1796300,21.06,21.73,20.75,21.0,1796300,0.0,1.0
1999-04-05,20.69,21.25,20.5,21.06,194900,20.69,21.25,20.5,21.06,194900,0.0,1.0
1999-04-06,19.0,21.0,19.0,20.75,121900,19.0,21.0,19.0,20.75,121900,0.0,1.0
1999-04-07,18.38,19.75,18.0,19.0,114400,18.38,19.75,18.0,19.0,114400,0.0,1.0
1999-04-08,17.88,18.25,17.0,18.25,445500,17.88,18.25,17.0,18.25,445500,0.0,1.0
1999-04-09,17.38,18.38,17.38,18.25,66600,17.38,18.38,17.38,18.25,66600,0.0,1.0
1999-04-12,16.88,17.63,16.25,17.25,143600,16.88,17.63,16.25,17.25,143600,0.0,1.0
1999-04-13,17.63,18.25,17.0,17.0,206400,17.63,18.25,17.0,17.0,206400,0.0,1.0
1999-04-14,17.25,18.38,17.25,18.13,212000,17.25,18.38,17.25,18.13,212000,0.0,1.0
1999-04-15,17.5,17.88,17.13,17.25,70500,17.5,17.88,17.13,17.25,70500,0.0,1.0
1999-04-16,17.5,17.88,17.25,17.88,64900,17.5,17.88,17.25,17.88,64900,0.0,1.0
1999-04-19,17.5,18.25,17.5,18.25,42600,17.5,18.25,17.5,18.25,42600,0.0,1.0
1999-04-20,17.0,18.0,16.88,17.5,76600,17.0,18.0,16.88,17.5,76600,0.0,1.0
1999-04-21,16.38,17.25,16.25,16.88,93900,16.38,17.25,16.25,16.88,93900,0.0,1.0
1999-04-22,16.38,16.75,16.38,16.75,59100,16.38,16.75,16.38,16.75,59100,0.0,1.0
1999-04-23,16.19,16.88,16.13,16.88,37800,16.19,16.88,16.13,16.88,37800,0.0,1.0
1999-04-26,15.44,16.5,15.25,16.13,123200,15.44,16.5,15.25,16.13,123200,0.0,1.0
1999-04-27,15.75,16.0,15.38,15.94,109900,15.75,16.0,15.38,15.94,109900,0.0,1.0
1999-04-28,17.88,18.25,16.0,16.0,146800,17.88,18.25,16.0,16.0,146800,0.0,1.0
1999-04-29,16.88,17.88,16.63,17.38,48400,16.88,17.88,16.63,17.38,48400,0.0,1.0
1999-04-30,16.38,17.0,16.0,16.75,119600,16.38,17.0,16.0,16.75,119600,0.0,1.0
1999-05-03,16.38,16.38,16.0,16.13,65200,16.38,16.38,16.0,16.13,65200,0.0,1.0
1999-05-04,16.0,16.38,15.75,16.25,119500,16.0,16.38,15.75,16.25,119500,0.0,1.0
1999-05-05,15.75,16.63,15.75,16.63,101900,15.75,16.63,15.75,16.63,101900,0.0,1.0
1999-05-06,16.13,16.25,16.0,16.0,93900,16.13,16.25,16.0,16.0,93900,0.0,1.0
1999-05-07,17.44,17.5,15.88,16.25,91100,17.44,17.5,15.88,16.25,91100,0.0,1.0
1999-05-10,17.56,18.25,17.38,17.5,25700,17.56,18.25,17.38,17.5,25700,0.0,1.0
1999-05-11,16.25,18.25,16.25,18.0,112100,16.25,18.25,16.25,18.0,112100,0.0,1.0
1999-05-12,19.0,19.06,17.0,17.63,99300,19.0,19.06,17.0,17.63,99300,0.0,1.0
1999-05-13,19.0,19.13,18.5,19.0,56400,19.0,19.13,18.5,19.0,56400,0.0,1.0
1999-05-14,17.88,19.0,17.38,19.0,51600,17.88,19.0,17.38,19.0,51600,0.0,1.0
1999-05-17,17.88,18.25,17.5,18.25,18200,17.88,18.25,17.5,18.25,18200,0.0,1.0
1999-05-18,17.5,18.63,17.38,17.75,31400,17.5,18.63,17.38,17.75,31400,0.0,1.0
1999-05-19,16.63,17.5,16.63,17.5,27400,16.63,17.5,16.63,17.5,27400,0.0,1.0
1999-05-20,17.75,17.75,16.5,16.5,69900,17.75,17.75,16.5,16.5,69900,0.0,1.0
1999-05-21,17.5,17.88,17.25,17.5,20100,17.5,17.88,17.25,17.5,20100,0.0,1.0
1999-05-24,17.13,17.81,17.13,17.5,32700,17.13,17.81,17.13,17.5,32700,0.0,1.0
1999-05-25,17.13,17.81,17.13,17.31,22300,17.13,17.81,17.13,17.31,22300,0.0,1.0
1999-05-26,17.0,17.38,16.88,17.38,57800,17.0,17.38,16.88,17.38,57800,0.0,1.0
1999-05-27,17.06,17.13,17.0,17.13,61700,17.06,17.13,17.0,17.13,61700,0.0,1.0
1999-05-28,17.13,17.25,16.88,17.0,50400,17.13,17.25,16.88,17.0,50400,0.0,1.0
1999-06-01,17.13,17.19,17.0,17.0,5300,17.13,17.19,17.0,17.0,5300,0.0,1.0
1999-06-02,17.13,17.13,16.5,17.0,127600,17.13,17.13,16.5,17.0,127600,0.0,1.0
1999-06-03,19.13,19.88,17.13,17.13,101000,19.13,19.88,17.13,17.13,101000,0.0,1.0
1999-06-04,18.75,19.25,17.75,18.88,77000,18.75,19.25,17.75,18.88,77000,0.0,1.0
1999-06-07,18.75,18.75,18.5,18.5,30700,18.75,18.75,18.5,18.5,30700,0.0,1.0
1999-06-08,18.75,19.0,18.5,18.75,144900,18.75,19.0,18.5,18.75,144900,0.0,1.0
1999-06-09,18.69,19.0,18.5,19.0,71900,18.69,19.0,18.5,19.0,71900,0.0,1.0
1999-06-10,19.38,19.38,18.56,18.69,61000,19.38,19.38,18.56,18.69,61000,0.0,1.0
1999-06-11,19.25,19.38,18.75,19.0,68300,19.25,19.38,18.75,19.0,68300,0.0,1.0
1999-06-14,19.0,19.13,18.75,19.0,48800,19.0,19.13,18.75,19.0,48800,0.0,1.0
1999-06-15,19.19,19.5,18.88,18.88,111300,19.19,19.5,18.88,18.88,111300,0.0,1.0
1999-06-16,20.06,20.44,19.0,19.25,102800,20.06,20.44,19.0,19.25,102800,0.0,1.0
1999-06-17,21.13,21.69,20.38,20.5,179000,21.13,21.69,20.38,20.5,179000,0.0,1.0
1999-06-18,21.69,21.81,21.13,21.25,118600,21.69,21.81,21.13,21.25,118600,0.0,1.0
1999-06-21,21.88,21.94,21.5,21.88,95300,21.88,21.94,21.5,21.88,95300,0.0,1.0
1999-06-22,21.81,21.88,21.69,21.75,73600,21.81,21.88,21.69,21.75,73600,0.0,1.0
1999-06-23,21.25,21.88,21.25,21.75,52000,21.25,21.88,21.25,21.75,52000,0.0,1.0
1999-06-24,20.94,21.38,19.31,21.25,42200,20.94,21.38,19.31,21.25,42200,0.0,1.0
1999-06-25,21.0,21.13,20.75,21.0,21100,21.0,21.13,20.75,21.0,21100,0.0,1.0
1999-06-28,23.25,23.88,20.75,21.13,91300,23.25,23.88,20.75,21.13,91300,0.0,1.0
1999-06-29,23.13,24.75,22.25,22.88,206300,23.13,24.75,22.25,22.88,206300,0.0,1.0
1999-06-30,22.0,23.0,21.5,22.63,125700,22.0,23.0,21.5,22.63,125700,0.0,1.0
1999-07-01,22.94,23.0,21.88,21.88,131800,22.94,23.0,21.88,21.88,131800,0.0,1.0
1999-07-02,22.75,23.0,22.63,23.0,14000,22.75,23.0,22.63,23.0,14000,0.0,1.0
1999-07-06,22.88,23.63,22.5,22.63,60800,22.88,23.63,22.5,22.63,60800,0.0,1.0
1999-07-07,21.25,23.0,20.75,23.0,40500,21.25,23.0,20.75,23.0,40500,0.0,1.0
1999-07-08,22.19,22.19,21.22,21.25,28200,22.19,22.19,21.22,21.25,28200,0.0,1.0
1999-07-09,22.38,22.38,21.88,22.19,7500,22.38,22.38,21.88,22.19,7500,0.0,1.0
1999-07-12,23.63,23.63,22.0,22.5,23000,23.63,23.63,22.0,22.5,23000,0.0,1.0
1999-07-13,22.5,23.63,22.13,23.63,34200,22.5,23.63,22.13,23.63,34200,0.0,1.0
1999-07-14,22.5,22.88,22.5,22.88,8900,22.5,22.88,22.5,22.88,8900,0.0,1.0
1999-07-15,24.0,24.38,22.75,23.0,34200,24.0,24.38,22.75,23.0,34200,0.0,1.0
1999-07-16,23.5,24.13,23.25,23.88,20500,23.5,24.13,23.25,23.88,20500,0.0,1.0
1999-07-19,23.13,24.13,22.5,24.13,36000,23.13,24.13,22.5,24.13,36000,0.0,1.0
1999-07-20,23.13,23.5,22.5,22.5,34900,23.13,23.5,22.5,22.5,34900,0.0,1.0
1999-07-21,22.5,23.19,22.5,22.75,22800,22.5,23.19,22.5,22.75,22800,0.0,1.0
1999-07-22,23.25,23.38,22.75,22.75,28500,23.25,23.38,22.75,22.75,28500,0.0,1.0
1999-07-23,23.06,23.38,22.88,23.38,11800,23.06,23.38,22.88,23.38,11800,0.0,1.0
1999-07-26,24.25,24.56,22.63,23.0,36100,24.25,24.56,22.63,23.0,36100,0.0,1.0
1999-07-27,24.19,24.44,23.63,24.13,38200,24.19,24.44,23.63,24.13,38200,0.0,1.0
1999-07-28,24.13,24.25,23.75,24.06,30500,24.13,24.25,23.75,24.06,30500,0.0,1.0
1999-07-29,23.88,23.88,23.38,23.88,74100,23.88,23.88,23.38,23.88,74100,0.0,1.0
1999-07-30,24.13,24.13,23.75,23.88,30000,24.13,24.13,23.75,23.88,30000,0.0,1.0
1999-08-02,24.25,24.25,23.75,24.25,18400,24.25,24.25,23.75,24.25,18400,0.0,1.0
1999-08-03,24.5,24.5,23.75,23.75,32800,24.5,24.5,23.75,23.75,32800,0.0,1.0
1999-08-04,25.38,25.75,24.75,24.75,52500,25.38,25.75,24.75,24.75,52500,0.0,1.0
1999-08-05,27.13,27.13,25.13,25.13,42500,27.13,27.13,25.13,25.13,42500,0.0,1.0
1999-08-06,27.38,27.75,26.38,26.38,47900,27.38,27.75,26.38,26.38,47900,0.0,1.0
1999-08-09,26.88,29.38,26.88,27.25,156600,26.88,29.38,26.88,27.25,156600,0.0,1.0
1999-08-10,25.75,27.0,23.88,26.75,90500,25.75,27.0,23.88,26.75,90500,0.0,1.0
1999-08-11,25.13,26.0,24.75,25.69,21200,25.13,26.0,24.75,25.69,21200,0.0,1.0
1999-08-12,24.94,26.0,24.94,25.25,29800,24.94,26.0,24.94,25.25,29800,0.0,1.0
1999-08-13,24.81,25.0,24.81,25.0,13500,24.81,25.0,24.81,25.0,13500,0.0,1.0
1999-08-16,26.25,26.75,24.81,24.91,34100,26.25,26.75,24.81,24.91,34100,0.0,1.0
1999-08-17,26.25,26.25,25.81,26.25,26600,26.25,26.25,25.81,26.25,26600,0.0,1.0
1999-08-18,27.25,27.5,26.0,26.13,29500,27.25,27.5,26.0,26.13,29500,0.0,1.0
1999-08-19,28.13,28.13,26.13,27.0,30800,28.13,28.13,26.13,27.0,30800,0.0,1.0
1999-08-20,28.0,28.25,27.88,27.88,7200,28.0,28.25,27.88,27.88,7200,0.0,1.0
1999-08-23,27.88,28.75,27.5,27.5,23900,27.88,28.75,27.5,27.5,23900,0.0,1.0
1999-08-24,27.5,28.0,27.25,27.5,36000,27.5,28.0,27.25,27.5,36000,0.0,1.0
1999-08-25,28.13,28.69,27.25,27.25,39500,28.13,28.69,27.25,27.25,39500,0.0,1.0
1999-08-26,27.88,28.63,27.88,28.13,24200,27.88,28.63,27.88,28.13,24200,0.0,1.0
1999-08-27,27.19,28.25,27.19,27.88,9900,27.19,28.25,27.19,27.88,9900,0.0,1.0
1999-08-30,26.5,27.19,26.5,27.0,9600,26.5,27.19,26.5,27.0,9600,0.0,1.0
1999-08-31,26.38,27.13,26.0,26.5,16300,26.38,27.13,26.0,26.5,16300,0.0,1.0
1999-09-01,26.63,27.5,26.38,27.0,36500,26.63,27.5,26.38,27.0,36500,0.0,1.0
1999-09-02,26.25,26.5,26.0,26.25,4900,26.25,26.5,26.0,26.25,4900,0.0,1.0
1999-09-03,27.19,27.94,27.13,27.75,26300,27.19,27.94,27.13,27.75,26300,0.0,1.0
1999-09-07,26.25,27.0,26.13,27.0,11600,26.25,27.0,26.13,27.0,11600,0.0,1.0
1999-09-08,26.63,26.63,26.0,26.13,7800,26.63,26.63,26.0,26.13,7800,0.0,1.0
1999-09-09,26.75,27.0,26.0,26.0,14200,26.75,27.0,26.0,26.0,14200,0.0,1.0
1999-09-10,25.75,26.5,25.63,26.0,14100,25.75,26.5,25.63,26.0,14100,0.0,1.0
1999-09-13,26.63,27.63,25.0,25.5,50700,26.63,27.63,25.0,25.5,50700,0.0,1.0
1999-09-14,24.5,26.63,24.0,26.5,56200,24.5,26.63,24.0,26.5,56200,0.0,1.0
1999-09-15,23.5,24.63,23.5,24.0,32400,23.5,24.63,23.5,24.0,32400,0.0,1.0
1999-09-16,22.25,24.25,20.38,24.25,120000,22.25,24.25,20.38,24.25,120000,0.0,1.0
1999-09-17,22.94,24.0,22.13,22.13,27200,22.94,24.0,22.13,22.13,27200,0.0,1.0
1999-09-20,23.0,23.63,22.81,23.63,23100,23.0,23.63,22.81,23.63,23100,0.0,1.0
1999-09-21,22.88,23.75,22.81,22.81,76900,22.88,23.75,22.81,22.81,76900,0.0,1.0
1999-09-22,22.88,23.5,22.88,23.5,23900,22.88,23.5,22.88,23.5,23900,0.0,1.0
1999-09-23,22.88,23.5,22.88,22.88,17000,22.88,23.5,22.88,22.88,17000,0.0,1.0
1999-09-24,22.25,23.0,22.25,22.75,3800,22.25,23.0,22.25,22.75,3800,0.0,1.0
1999-09-27,22.13,23.13,21.94,22.88,103000,22.13,23.13,21.94,22.88,103000,0.0,1.0
1999-09-28,21.13,21.94,20.69,21.94,49600,21.13,21.94,20.69,21.94,49600,0.0,1.0
1999-09-29,21.25,21.25,20.75,20.75,68800,21.25,21.25,20.75,20.75,68800,0.0,1.0
1999-09-30,23.25,24.0,20.75,20.75,60200,23.25,24.0,20.75,20.75,60200,0.0,1.0
1999-10-01,21.63,23.75,21.5,22.88,39800,21.63,23.75,21.5,22.88,39800,0.0,1.0
1999-10-04,22.13,22.25,21.63,21.63,19000,22.13,22.25,21.63,21.63,19000,0.0,1.0
1999-10-05,22.56,23.13,22.25,22.38,27500,22.56,23.13,22.25,22.38,27500,0.0,1.0
1999-10-06,23.88,25.75,22.94,23.0,82400,23.88,25.75,22.94,23.0,82400,0.0,1.0
1999-10-07,23.5,24.5,23.0,24.5,28300,23.5,24.5,23.0,24.5,28300,0.0,1.0
1999-10-08,24.5,24.5,23.25,23.38,14700,24.5,24.5,23.25,23.38,14700,0.0,1.0
1999-10-11,24.81,25.0,23.88,24.0,50600,24.81,25.0,23.88,24.0,50600,0.0,1.0
1999-10-12,24.81,25.13,24.75,25.0,49800,24.81,25.13,24.75,25.0,49800,0.0,1.0
1999-10-13,24.44,25.0,24.38,25.0,2300,24.44,25.0,24.38,25.0,2300,0.0,1.0
1999-10-14,23.75,24.5,22.75,24.5,53800,23.75,24.5,22.75,24.5,53800,0.0,1.0
1999-10-15,24.25,24.31,23.63,24.25,42500,24.25,24.31,23.63,24.25,42500,0.0,1.0
1999-10-18,23.75,24.5,23.13,24.0,25500,23.75,24.5,23.13,24.0,25500,0.0,1.0
1999-10-19,23.0,24.31,20.81,24.31,42500,23.0,24.31,20.81,24.31,42500,0.0,1.0
1999-10-20,24.13,24.44,23.5,24.25,21400,24.13,24.44,23.5,24.25,21400,0.0,1.0
1999-10-21,23.91,24.38,23.13,23.63,13200,23.91,24.38,23.13,23.63,13200,0.0,1.0
1999-10-22,23.63,24.0,23.63,23.75,4200,23.63,24.0,23.63,23.75,4200,0.0,1.0
1999-10-25,22.5,23.44,22.0,23.44,13900,22.5,23.44,22.0,23.44,13900,0.0,1.0
1999-10-26,23.88,24.63,23.25,23.25,37700,23.88,24.63,23.25,23.25,37700,0.0,1.0
1999-10-27,26.25,27.0,23.88,24.38,57400,26.25,27.0,23.88,24.38,57400,0.0,1.0
1999-10-28,26.5,27.13,26.25,26.75,29700,26.5,27.13,26.25,26.75,29700,0.0,1.0
1999-10-29,27.69,28.5,26.63,27.5,39200,27.69,28.5,26.63,27.5,39200,0.0,1.0
1999-11-01,27.06,27.75,26.75,27.5,20000,27.06,27.75,26.75,27.5,20000,0.0,1.0
1999-11-02,26.25,27.25,25.63,27.0,12200,26.25,27.25,25.63,27.0,12200,0.0,1.0
1999-11-03,29.06,29.25,25.5,25.63,112800,29.06,29.25,25.5,25.63,112800,0.0,1.0
1999-11-04,29.75,30.38,29.0,29.63,99900,29.75,30.38,29.0,29.63,99900,0.0,1.0
1999-11-05,28.5,30.25,28.25,29.63,23200,28.5,30.25,28.25,29.63,23200,0.0,1.0
1999-11-08,28.63,29.5,28.0,28.0,100100,28.63,29.5,28.0,28.0,100100,0.0,1.0
1999-11-09,29.0,29.5,28.13,28.13,8500,29.0,29.5,28.13,28.13,8500,0.0,1.0
1999-11-10,28.0,29.13,27.0,28.0,16000,28.0,29.13,27.0,28.0,16000,0.0,1.0
1999-11-11,27.06,29.0,27.0,27.5,29400,27.06,29.0,27.0,27.5,29400,0.0,1.0
1999-11-12,30.31,30.38,27.0,27.0,40000,30.31,30.38,27.0,27.0,40000,0.0,1.0
1999-11-15,29.88,30.75,29.63,30.38,83100,29.88,30.75,29.63,30.38,83100,0.0,1.0
1999-11-16,30.25,31.06,29.63,29.63,56800,30.25,31.06,29.63,29.63,56800,0.0,1.0
1999-11-17,29.06,30.25,29.06,30.25,12800,29.06,30.25,29.06,30.25,12800,0.0,1.0
1999-11-18,29.38,29.94,28.75,29.0,8500,29.38,29.94,28.75,29.0,8500,0.0,1.0
1999-11-19,29.0,29.38,28.5,28.75,10000,29.0,29.38,28.5,28.75,10000,0.0,1.0
1999-11-22,31.0,31.0,28.0,28.38,41900,31.0,31.0,28.0,28.38,41900,0.0,1.0
1999-11-23,29.25,31.0,29.13,31.0,13500,29.25,31.0,29.13,31.0,13500,0.0,1.0
1999-11-24,30.13,30.5,29.13,30.5,13200,30.13,30.5,29.13,30.5,13200,0.0,1.0
1999-11-26,30.0,30.13,29.0,30.13,7500,30.0,30.13,29.0,30.13,7500,0.0,1.0
1999-11-29,27.25,30.13,26.75,30.13,149200,27.25,30.13,26.75,30.13,149200,0.0,1.0
1999-11-30,26.25,28.5,26.0,27.63,52100,26.25,28.5,26.0,27.63,52100,0.0,1.0
1999-12-01,26.88,29.38,26.13,28.13,48600,26.88,29.38,26.13,28.13,48600,0.0,1.0
1999-12-02,28.13,28.13,26.13,26.5,52300,28.13,28.13,26.13,26.5,52300,0.0,1.0
1999-12-03,28.88,29.25,27.75,27.75,76000,28.88,29.25,27.75,27.75,76000,0.0,1.0
1999-12-06,29.25,29.5,28.88,29.5,20400,29.25,29.5,28.88,29.5,20400,0.0,1.0
1999-12-07,29.5,31.13,28.25,29.5,46500,29.5,31.13,28.25,29.5,46500,0.0,1.0
1999-12-08,28.0,29.38,28.0,29.38,19200,28.0,29.38,28.0,29.38,19200,0.0,1.0
1999-12-09,28.0,28.63,28.0,28.13,14300,28.0,28.63,28.0,28.13,14300,0.0,1.0
1999-12-10,30.13,30.25,27.69,28.06,116500,30.13,30.25,27.69,28.06,116500,0.0,1.0
1999-12-13,28.75,30.13,27.0,30.06,55900,28.75,30.13,27.0,30.06,55900,0.0,1.0
1999-12-14,27.63,28.38,26.63,28.25,35500,27.63,28.38,26.63,28.25,35500,0.0,1.0
1999-12-15,28.75,28.75,27.75,27.88,23500,28.75,28.75,27.75,27.88,23500,0.0,1.0
1999-12-16,27.5,29.0,27.5,28.88,34700,27.5,29.0,27.5,28.88,34700,0.0,1.0
1999-12-17,27.38,29.0,27.38,27.38,35100,27.38,29.0,27.38,27.38,35100,0.0,1.0
1999-12-20,26.44,28.5,26.38,28.5,44500,26.44,28.5,26.38,28.5,44500,0.0,1.0
1999-12-21,25.0,26.5,25.0,26.5,66500,25.0,26.5,25.0,26.5,66500,0.0,1.0
1999-12-22,25.5,25.75,25.25,25.63,69100,25.5,25.75,25.25,25.63,69100,0.0,1.0
1999-12-23,25.75,26.0,25.38,25.63,92800,25.75,26.0,25.38,25.63,92800,0.0,1.0
1999-12-27,25.63,26.5,25.5,26.0,27200,25.63,26.5,25.5,26.0,27200,0.0,1.0
1999-12-28,27.0,27.0,25.75,26.0,38800,27.0,27.0,25.75,26.0,38800,0.0,1.0
1999-12-29,27.38,27.75,26.75,27.25,37000,27.38,27.75,26.75,27.25,37000,0.0,1.0
1999-12-30,27.25,28.0,27.0,27.63,39400,27.25,28.0,27.0,27.63,39400,0.0,1.0
1999-12-31,26.5,27.63,26.5,27.63,33500,26.5,27.63,26.5,27.63,33500,0.0,1.0
2000-01-03,24.88,27.0,24.63,27.0,74000,24.88,27.0,24.63,27.0,74000,0.0,1.0
2000-01-04,25.0,26.0,24.75,24.75,67300,25.0,26.0,24.75,24.75,67300,0.0,1.0
2000-01-05,25.25,25.75,25.0,25.63,13800,25.25,25.75,25.0,25.63,13800,0.0,1.0
2000-01-06,25.69,25.75,25.13,25.5,19200,25.69,25.75,25.13,25.5,19200,0.0,1.0
2000-01-07,26.0,26.0,25.0,25.75,25500,26.0,26.0,25.0,25.75,25500,0.0,1.0
2000-01-10,26.63,26.75,25.5,26.0,25500,26.63,26.75,25.5,26.0,25500,0.0,1.0
2000-01-11,30.0,30.38,27.38,27.38,130100,30.0,30.38,27.38,27.38,130100,0.0,1.0
2000-01-12,34.0,34.13,30.0,30.38,238900,34.0,34.13,30.0,30.38,238900,0.0,1.0
2000-01-13,32.38,35.38,32.38,35.25,103500,32.38,35.38,32.38,35.25,103500,0.0,1.0
2000-01-14,37.13,39.5,33.31,33.31,178500,37.13,39.5,33.31,33.31,178500,0.0,1.0
2000-01-18,37.63,38.75,37.0,38.0,100800,37.63,38.75,37.0,38.0,100800,0.0,1.0
2000-01-19,37.0,38.5,37.0,37.38,38000,37.0,38.5,37.0,37.38,38000,0.0,1.0
2000-01-20,37.5,38.13,37.25,37.25,50100,37.5,38.13,37.25,37.25,50100,0.0,1.0
2000-01-21,37.75,38.0,36.63,37.25,31400,37.75,38.0,36.63,37.25,31400,0.0,1.0
2000-01-24,42.25,42.5,38.38,38.5,109000,42.25,42.5,38.38,38.5,109000,0.0,1.0
2000-01-25,41.0,42.75,39.88,42.75,81800,41.0,42.75,39.88,42.75,81800,0.0,1.0
2000-01-26,39.5,41.25,39.0,41.0,25900,39.5,41.25,39.0,41.0,25900,0.0,1.0
2000-01-27,39.25,41.0,38.63,39.5,30800,39.25,41.0,38.63,39.5,30800,0.0,1.0
2000-01-28,36.88,38.56,34.88,38.56,70200,36.88,38.56,34.88,38.56,70200,0.0,1.0
2000-01-31,37.0,38.5,36.25,36.25,38900,37.0,38.5,36.25,36.25,38900,0.0,1.0
2000-02-01,35.63,36.06,34.88,36.0,67900,35.63,36.06,34.88,36.0,67900,0.0,1.0
2000-02-02,35.25,36.38,33.25,36.25,38700,35.25,36.38,33.25,36.25,38700,0.0,1.0
2000-02-03,37.63,39.13,34.0,35.38,52500,37.63,39.13,34.0,35.38,52500,0.0,1.0
2000-02-04,37.63,37.63,37.63,37.63,15500,37.63,37.63,37.63,37.63,15500,0.0,1.0
2000-02-07,38.31,39.25,37.5,37.5,24400,38.31,39.25,37.5,37.5,24400,0.0,1.0
2000-02-08,40.38,41.38,38.13,38.31,120900,40.38,41.38,38.13,38.31,120900,0.0,1.0
2000-02-09,41.5,42.0,40.0,40.38,92500,41.5,42.0,40.0,40.38,92500,0.0,1.0
2000-02-10,38.88,42.0,38.88,42.0,57600,38.88,42.0,38.88,42.0,57600,0.0,1.0
2000-02-11,38.5,39.5,37.0,39.5,56100,38.5,39.5,37.0,39.5,56100,0.0,1.0
2000-02-14,35.13,38.5,34.63,37.88,51400,35.13,38.5,34.63,37.88,51400,0.0,1.0
2000-02-15,36.75,37.5,35.0,35.5,55400,36.75,37.5,35.0,35.5,55400,0.0,1.0
2000-02-16,40.5,40.88,37.0,37.0,54600,40.5,40.88,37.0,37.0,54600,0.0,1.0
2000-02-17,46.0,46.75,40.69,41.13,140200,46.0,46.75,40.69,41.13,140200,0.0,1.0
2000-02-18,49.13,52.63,48.63,51.5,211700,49.13,52.63,48.63,51.5,211700,0.0,1.0
2000-02-22,49.5,50.75,47.06,50.0,87200,49.5,50.75,47.06,50.0,87200,0.0,1.0
2000-02-23,48.06,49.5,47.0,48.88,44700,48.06,49.5,47.0,48.88,44700,0.0,1.0
2000-02-24,48.0,48.63,47.13,47.13,36400,48.0,48.63,47.13,47.13,36400,0.0,1.0
2000-02-25,46.75,49.0,46.75,48.0,48400,46.75,49.0,46.75,48.0,48400,0.0,1.0
2000-02-28,47.25,47.75,46.13,47.75,45800,47.25,47.75,46.13,47.75,45800,0.0,1.0
2000-02-29,48.25,50.0,46.13,46.13,62400,48.25,50.0,46.13,46.13,62400,0.0,1.0
2000-03-01,49.0,49.0,47.88,47.88,63400,49.0,49.0,47.88,47.88,63400,0.0,1.0
2000-03-02,56.88,56.88,48.75,48.75,265700,56.88,56.88,48.75,48.75,265700,0.0,1.0
2000-03-03,58.13,59.5,56.5,57.0,178800,58.13,59.5,56.5,57.0,178800,0.0,1.0
2000-03-06,67.0,69.75,58.5,58.5,190600,67.0,69.75,58.5,58.5,190600,0.0,1.0
2000-03-07,70.0,78.5,66.5,67.13,279800,70.0,78.5,66.5,67.13,279800,0.0,1.0
2000-03-08,69.5,72.0,61.25,72.0,194000,69.5,72.0,61.25,72.0,194000,0.0,1.0
2000-03-09,68.63,70.38,66.0,70.38,166000,68.63,70.38,66.0,70.38,166000,0.0,1.0
2000-03-10,58.63,69.0,58.0,68.63,126100,58.63,69.0,58.0,68.63,126100,0.0,1.0
2000-03-13,54.13,59.5,52.0,58.13,134200,54.13,59.5,52.0,58.13,134200,0.0,1.0
2000-03-14,51.63,56.5,51.63,55.0,89800,51.63,56.5,51.63,55.0,89800,0.0,1.0
2000-03-15,47.25,53.0,46.5,53.0,124700,47.25,53.0,46.5,53.0,124700,0.0,1.0
2000-03-16,49.25,50.75,47.75,48.0,79200,49.25,50.75,47.75,48.0,79200,0.0,1.0
2000-03-17,53.88,56.88,50.25,51.13,39000,53.88,56.88,50.25,51.13,39000,0.0,1.0
2000-03-20,50.94,56.0,38.5,55.0,73000,50.94,56.0,38.5,55.0,73000,0.0,1.0
2000-03-21,44.5,51.5,44.13,51.5,83200,44.5,51.5,44.13,51.5,83200,0.0,1.0
2000-03-22,50.0,55.25,44.25,44.25,139100,50.0,55.25,44.25,44.25,139100,0.0,1.0
2000-03-23,50.5,55.63,49.0,50.0,41900,50.5,55.63,49.0,50.0,41900,0.0,1.0
2000-03-24,49.0,55.63,49.0,50.0,41000,49.0,55.63,49.0,50.0,41000,0.0,1.0
2000-03-27,50.25,52.0,49.0,49.75,15100,50.25,52.0,49.0,49.75,15100,0.0,1.0
2000-03-28,48.06,52.0,47.0,52.0,32700,48.06,52.0,47.0,52.0,32700,0.0,1.0
2000-03-29,48.19,50.75,46.5,48.13,33600,48.19,50.75,46.5,48.13,33600,0.0,1.0
2000-03-30,49.0,49.0,44.75,47.0,39500,49.0,49.0,44.75,47.0,39500,0.0,1.0
2000-03-31,48.25,48.56,44.75,47.5,37800,48.25,48.56,44.75,47.5,37800,0.0,1.0
2000-04-03,45.0,48.5,45.0,48.5,18200,45.0,48.5,45.0,48.5,18200,0.0,1.0
2000-04-04,39.88,47.38,35.0,47.31,103600,39.88,47.38,35.0,47.31,103600,0.0,1.0
2000-04-05,40.13,41.75,37.0,37.0,47500,40.13,41.75,37.0,37.0,47500,0.0,1.0
2000-04-06,42.38,48.25,41.0,41.0,47100,42.38,48.25,41.0,41.0,47100,0.0,1.0
2000-04-07,46.0,47.25,45.0,45.5,28500,46.0,47.25,45.0,45.5,28500,0.0,1.0
2000-04-10,45.75,47.5,44.0,46.06,16800,45.75,47.5,44.0,46.06,16800,0.0,1.0
2000-04-11,44.75,46.0,43.94,46.0,17100,44.75,46.0,43.94,46.0,17100,0.0,1.0
2000-04-12,38.5,44.5,38.5,43.5,33500,38.5,44.5,38.5,43.5,33500,0.0,1.0
2000-04-13,43.0,43.69,40.75,41.0,38500,43.0,43.69,40.75,41.0,38500,0.0,1.0
2000-04-14,32.69,43.75,31.5,43.0,88700,32.69,43.75,31.5,43.0,88700,0.0,1.0
2000-04-17,29.0,33.0,28.5,33.0,169400,29.0,33.0,28.5,33.0,169400,0.0,1.0
2000-04-18,31.75,33.38,25.0,29.5,160900,31.75,33.38,25.0,29.5,160900,0.0,1.0
2000-04-19,37.88,39.75,31.75,32.0,64900,37.88,39.75,31.75,32.0,64900,0.0,1.0
2000-04-20,37.0,37.25,34.75,37.0,45900,37.0,37.25,34.75,37.0,45900,0.0,1.0
2000-04-24,37.25,37.5,33.25,34.5,41200,37.25,37.5,33.25,34.5,41200,0.0,1.0
2000-04-25,35.0,37.88,33.0,37.0,35800,35.0,37.88,33.0,37.0,35800,0.0,1.0
2000-04-26,35.5,37.0,34.5,34.5,14000,35.5,37.0,34.5,34.5,14000,0.0,1.0
2000-04-27,35.5,36.0,34.5,34.5,13100,35.5,36.0,34.5,34.5,13100,0.0,1.0
2000-04-28,37.0,41.25,36.75,38.0,155000,37.0,41.25,36.75,38.0,155000,0.0,1.0
2000-05-01,38.5,39.25,38.0,38.63,27700,38.5,39.25,38.0,38.63,27700,0.0,1.0
2000-05-02,38.0,40.0,36.94,38.5,20600,38.0,40.0,36.94,38.5,20600,0.0,1.0
2000-05-03,37.5,38.63,37.13,38.63,8000,37.5,38.63,37.13,38.63,8000,0.0,1.0
2000-05-04,39.0,39.5,35.75,37.88,10500,39.0,39.5,35.75,37.88,10500,0.0,1.0
2000-05-05,39.75,40.0,38.75,39.75,84700,39.75,40.0,38.75,39.75,84700,0.0,1.0
2000-05-08,40.0,40.0,39.0,39.75,9500,40.0,40.0,39.0,39.75,9500,0.0,1.0
2000-05-09,40.13,40.25,39.0,40.25,9900,40.13,40.25,39.0,40.25,9900,0.0,1.0
2000-05-10,39.88,40.0,38.0,40.0,16000,39.88,40.0,38.0,40.0,16000,0.0,1.0
2000-05-11,38.88,39.88,38.75,39.88,10200,38.88,39.88,38.75,39.88,10200,0.0,1.0
2000-05-12,39.13,39.88,37.5,38.75,30600,39.13,39.88,37.5,38.75,30600,0.0,1.0
2000-05-15,40.06,40.25,39.5,39.75,13000,40.06,40.25,39.5,39.75,13000,0.0,1.0
2000-05-16,39.06,40.25,39.0,40.25,23000,39.06,40.25,39.0,40.25,23000,0.0,1.0
2000-05-17,40.5,40.5,39.0,40.0,10700,40.5,40.5,39.0,40.0,10700,0.0,1.0
2000-05-18,40.5,40.5,40.0,40.5,13300,40.5,40.5,40.0,40.5,13300,0.0,1.0
2000-05-19,40.38,40.5,39.5,40.5,11700,40.38,40.5,39.5,40.5,11700,0.0,1.0
2000-05-22,38.75,40.0,38.13,40.0,28400,38.75,40.0,38.13,40.0,28400,0.0,1.0
2000-05-23,40.0,42.38,38.75,39.25,34600,40.0,42.38,38.75,39.25,34600,0.0,1.0
2000-05-24,38.5,40.0,37.13,39.0,21100,38.5,40.0,37.13,39.0,21100,0.0,1.0
2000-05-25,39.25,40.63,38.0,38.25,33300,39.25,40.63,38.0,38.25,33300,0.0,1.0
2000-05-26,39.0,39.0,38.13,38.88,8900,39.0,39.0,38.13,38.88,8900,0.0,1.0
2000-05-30,39.59,39.63,34.5,39.63,72700,39.59,39.63,34.5,39.63,72700,0.0,1.0
2000-05-31,39.0,39.5,38.25,39.5,21200,39.0,39.5,38.25,39.5,21200,0.0,1.0
2000-06-01,39.63,40.38,38.91,38.91,17900,39.63,40.38,38.91,38.91,17900,0.0,1.0
2000-06-02,40.02,40.38,39.25,39.5,95400,40.02,40.38,39.25,39.5,95400,0.0,1.0
2000-06-05,42.5,44.0,39.25,40.0,81500,42.5,44.0,39.25,40.0,81500,0.0,1.0
2000-06-06,45.5,47.0,42.75,43.0,81100,45.5,47.0,42.75,43.0,81100,0.0,1.0
2000-06-07,45.0,46.0,44.5,45.0,18200,45.0,46.0,44.5,45.0,18200,0.0,1.0
2000-06-08,44.44,46.06,42.5,46.0,36300,44.44,46.06,42.5,46.0,36300,0.0,1.0
2000-06-09,44.25,45.38,43.0,44.75,42000,44.25,45.38,43.0,44.75,42000,0.0,1.0
2000-06-12,42.75,46.13,42.0,44.25,36700,42.75,46.13,42.0,44.25,36700,0.0,1.0
2000-06-13,41.63,42.69,40.75,42.0,113800,41.63,42.69,40.75,42.0,113800,0.0,1.0
2000-06-14,44.0,44.5,41.38,42.19,35600,44.0,44.5,41.38,42.19,35600,0.0,1.0
2000-06-15,44.19,44.38,41.75,43.5,49900,44.19,44.38,41.75,43.5,49900,0.0,1.0
2000-06-16,43.75,44.25,43.75,44.25,12600,43.75,44.25,43.75,44.25,12600,0.0,1.0
2000-06-19,42.63,44.13,42.63,43.75,25600,42.63,44.13,42.63,43.75,25600,0.0,1.0
2000-06-20,44.0,45.13,42.88,43.5,29700,44.0,45.13,42.88,43.5,29700,0.0,1.0
2000-06-21,46.13,47.0,44.13,44.13,35200,46.13,47.0,44.13,44.13,35200,0.0,1.0
2000-06-22,43.44,47.38,43.0,47.25,62800,43.44,47.38,43.0,47.25,62800,0.0,1.0
2000-06-23,45.88,47.38,43.38,44.25,30000,45.88,47.38,43.38,44.25,30000,0.0,1.0
2000-06-26,47.88,50.0,45.38,45.63,47100,47.88,50.0,45.38,45.63,47100,0.0,1.0
2000-06-27,48.75,49.25,46.88,47.25,40700,48.75,49.25,46.88,47.25,40700,0.0,1.0
2000-06-28,49.75,50.25,48.75,48.75,58100,49.75,50.25,48.75,48.75,58100,0.0,1.0
2000-06-29,53.69,54.88,49.5,50.25,133300,53.69,54.88,49.5,50.25,133300,0.0,1.0
2000-06-30,51.19,55.44,47.75,53.63,196100,51.19,55.44,47.75,53.63,196100,0.0,1.0
2000-07-03,49.5,52.25,48.56,51.25,17300,49.5,52.25,48.56,51.25,17300,0.0,1.0
2000-07-05,50.0,51.0,48.5,50.13,20600,50.0,51.0,48.5,50.13,20600,0.0,1.0
2000-07-06,53.0,53.5,49.81,49.88,56400,53.0,53.5,49.81,49.88,56400,0.0,1.0
2000-07-07,53.13,54.5,52.63,54.0,43200,53.13,54.5,52.63,54.0,43200,0.0,1.0
2000-07-10,53.75,53.75,52.75,53.0,16300,53.75,53.75,52.75,53.0,16300,0.0,1.0
2000-07-11,53.94,54.13,53.5,54.0,27500,53.94,54.13,53.5,54.0,27500,0.0,1.0
2000-07-12,54.88,55.13,53.13,53.13,57700,54.88,55.13,53.13,53.13,57700,0.0,1.0
2000-07-13,57.06,58.0,54.75,54.75,46200,57.06,58.0,54.75,54.75,46200,0.0,1.0
2000-07-14,58.38,58.5,57.13,57.22,36900,58.38,58.5,57.13,57.22,36900,0.0,1.0
2000-07-17,59.69,59.75,57.56,58.63,44100,59.69,59.75,57.56,58.63,44100,0.0,1.0
2000-07-18,62.19,64.0,59.0,59.88,119000,62.19,64.0,59.0,59.88,119000,0.0,1.0
2000-07-19,61.88,62.25,60.0,61.5,36200,61.88,62.25,60.0,61.5,36200,0.0,1.0
2000-07-20,63.63,64.5,59.5,60.25,41300,63.63,64.5,59.5,60.25,41300,0.0,1.0
2000-07-21,59.88,61.0,58.88,60.5,51800,59.88,61.0,58.88,60.5,51800,0.0,1.0
2000-07-24,60.5,63.0,59.13,60.0,57400,60.5,63.0,59.13,60.0,57400,0.0,1.0
2000-07-25,58.5,61.38,58.0,61.38,17300,58.5,61.38,58.0,61.38,17300,0.0,1.0
2000-07-26,58.75,59.13,55.75,58.0,62000,58.75,59.13,55.75,58.0,62000,0.0,1.0
2000-07-27,58.0,59.63,58.0,58.88,67100,58.0,59.63,58.0,58.88,67100,0.0,1.0
2000-07-28,54.94,58.5,53.25,57.75,71500,54.94,58.5,53.25,57.75,71500,0.0,1.0
2000-07-31,56.0,57.25,54.63,55.38,101400,56.0,57.25,54.63,55.38,101400,0.0,1.0
2000-08-01,54.5,55.75,54.25,55.38,60600,54.5,55.75,54.25,55.38,60600,0.0,1.0
2000-08-02,56.0,56.13,54.25,54.88,37500,56.0,56.13,54.25,54.88,37500,0.0,1.0
2000-08-03,58.19,60.5,55.25,55.25,42800,58.19,60.5,55.25,55.25,42800,0.0,1.0
2000-08-04,57.75,59.0,56.5,59.0,21000,57.75,59.0,56.5,59.0,21000,0.0,1.0
2000-08-07,59.63,59.88,58.5,58.88,11200,59.63,59.88,58.5,58.88,11200,0.0,1.0
2000-08-08,59.88,61.13,59.0,59.63,42400,59.88,61.13,59.0,59.63,42400,0.0,1.0
2000-08-09,54.38,59.5,53.0,59.5,182200,54.38,59.5,53.0,59.5,182200,0.0,1.0
2000-08-10,55.31,55.38,54.69,55.0,89900,55.31,55.38,54.69,55.0,89900,0.0,1.0
2000-08-11,56.63,56.63,53.41,55.0,81600,56.63,56.63,53.41,55.0,81600,0.0,1.0
2000-08-14,56.0,56.75,55.88,56.63,86600,56.0,56.75,55.88,56.63,86600,0.0,1.0
2000-08-15,55.38,56.5,55.38,56.13,237600,55.38,56.5,55.38,56.13,237600,0.0,1.0
2000-08-16,54.75,55.63,54.75,55.25,14400,54.75,55.63,54.75,55.25,14400,0.0,1.0
2000-08-17,55.0,56.0,54.75,54.75,72400,55.0,56.0,54.75,54.75,72400,0.0,1.0
2000-08-18,54.81,55.13,54.75,55.13,34200,54.81,55.13,54.75,55.13,34200,0.0,1.0
2000-08-21,55.38,56.0,54.5,54.5,12300,55.38,56.0,54.5,54.5,12300,0.0,1.0
2000-08-22,55.0,56.5,54.75,56.0,25500,55.0,56.5,54.75,56.0,25500,0.0,1.0
2000-08-23,54.69,55.19,54.69,55.19,28600,54.69,55.19,54.69,55.19,28600,0.0,1.0
2000-08-24,54.94,56.36,54.69,54.69,29000,54.94,56.36,54.69,54.69,29000,0.0,1.0
2000-08-25,55.06,55.13,54.75,54.75,38500,55.06,55.13,54.75,54.75,38500,0.0,1.0
2000-08-28,55.0,55.13,54.75,54.88,28600,55.0,55.13,54.75,54.88,28600,0.0,1.0
2000-08-29,54.75,55.31,54.75,54.88,107300,54.75,55.31,54.75,54.88,107300,0.0,1.0
2000-08-30,53.13,55.0,52.0,55.0,47700,53.13,55.0,52.0,55.0,47700,0.0,1.0
2000-08-31,53.06,54.13,52.88,53.88,103800,53.06,54.13,52.88,53.88,103800,0.0,1.0
2000-09-01,49.0,53.5,49.0,53.31,41800,49.0,53.5,49.0,53.31,41800,0.0,1.0
2000-09-05,51.13,51.25,49.06,49.5,103500,51.13,51.25,49.06,49.5,103500,0.0,1.0
2000-09-06,47.75,51.56,47.75,51.0,37000,47.75,51.56,47.75,51.0,37000,0.0,1.0
2000-09-07,48.75,49.06,47.88,48.63,57100,48.75,49.06,47.88,48.63,57100,0.0,1.0
2000-09-08,48.0,48.88,47.69,48.75,57500,48.0,48.88,47.69,48.75,57500,0.0,1.0
2000-09-11,47.88,48.63,47.56,48.28,16700,47.88,48.63,47.56,48.28,16700,0.0,1.0
2000-09-12,47.13,48.38,47.0,48.13,13100,47.13,48.38,47.0,48.13,13100,0.0,1.0
2000-09-13,47.19,47.63,46.38,47.38,55300,47.19,47.63,46.38,47.38,55300,0.0,1.0
2000-09-14,48.69,51.13,47.31,47.31,298700,48.69,51.13,47.31,47.31,298700,0.0,1.0
2000-09-15,48.0,48.25,47.63,47.75,48000,48.0,48.25,47.63,47.75,48000,0.0,1.0
2000-09-18,43.0,48.0,42.5,47.81,34300,43.0,48.0,42.5,47.81,34300,0.0,1.0
2000-09-19,46.25,47.0,43.5,45.0,172500,46.25,47.0,43.5,45.0,172500,0.0,1.0
2000-09-20,46.5,48.38,46.5,46.75,87900,46.5,48.38,46.5,46.75,87900,0.0,1.0
2000-09-21,45.91,47.69,45.75,47.69,33100,45.91,47.69,45.75,47.69,33100,0.0,1.0
2000-09-22,46.0,46.13,43.69,45.19,57100,46.0,46.13,43.69,45.19,57100,0.0,1.0
2000-09-25,46.69,47.0,45.88,46.5,71200,46.69,47.0,45.88,46.5,71200,0.0,1.0
2000-09-26,46.88,47.13,46.0,46.0,48800,46.88,47.13,46.0,46.0,48800,0.0,1.0
2000-09-27,48.13,48.38,47.5,48.38,80500,48.13,48.38,47.5,48.38,80500,0.0,1.0
2000-09-28,55.38,55.38,48.0,48.0,84700,55.38,55.38,48.0,48.0,84700,0.0,1.0
2000-09-29,55.5,56.5,53.0,53.0,75900,55.5,56.5,53.0,53.0,75900,0.0,1.0
2000-10-02,55.5,55.5,55.5,55.5,39400,55.5,55.5,55.5,55.5,39400,0.0,1.0
2000-10-03,53.25,53.69,52.88,53.63,19800,53.25,53.69,52.88,53.63,19800,0.0,1.0
2000-10-04,51.63,53.88,51.63,52.75,17700,51.63,53.88,51.63,52.75,17700,0.0,1.0
2000-10-05,49.13,53.63,49.0,51.63,24300,49.13,53.63,49.0,51.63,24300,0.0,1.0
2000-10-06,49.13,49.81,48.0,49.81,14700,49.13,49.81,48.0,49.81,14700,0.0,1.0
2000-10-09,47.75,49.73,47.75,49.69,15400,47.75,49.73,47.75,49.69,15400,0.0,1.0
2000-10-10,47.0,49.91,46.75,47.94,43200,47.0,49.91,46.75,47.94,43200,0.0,1.0
2000-10-11,44.0,48.38,43.88,48.38,43800,44.0,48.38,43.88,48.38,43800,0.0,1.0
2000-10-12,43.75,46.88,43.75,45.63,33100,43.75,46.88,43.75,45.63,33100,0.0,1.0
2000-10-13,46.88,46.88,42.75,43.38,34100,46.88,46.88,42.75,43.38,34100,0.0,1.0
2000-10-16,48.38,48.88,46.0,46.86,99700,48.38,48.88,46.0,46.86,99700,0.0,1.0
2000-10-17,48.25,48.75,47.56,48.0,50300,48.25,48.75,47.56,48.0,50300,0.0,1.0
2000-10-18,49.25,52.0,47.75,48.25,88300,49.25,52.0,47.75,48.25,88300,0.0,1.0
2000-10-19,57.5,59.75,49.0,49.0,78700,57.5,59.75,49.0,49.0,78700,0.0,1.0
2000-10-20,53.56,57.75,52.0,57.75,30500,53.56,57.75,52.0,57.75,30500,0.0,1.0
2000-10-23,55.0,56.25,51.75,52.25,29700,55.0,56.25,51.75,52.25,29700,0.0,1.0
2000-10-24,56.88,58.13,54.63,54.63,54800,56.88,58.13,54.63,54.63,54800,0.0,1.0
2000-10-25,56.59,57.88,56.25,57.63,79200,56.59,57.88,56.25,57.63,79200,0.0,1.0
2000-10-26,57.63,58.25,56.63,56.94,40800,57.63,58.25,56.63,56.94,40800,0.0,1.0
2000-10-27,56.31,59.69,53.88,58.75,42500,56.31,59.69,53.88,58.75,42500,0.0,1.0
2000-10-30,53.38,56.38,49.0,55.0,43500,53.38,56.38,49.0,55.0,43500,0.0,1.0
2000-10-31,55.88,55.88,53.13,54.0,28900,55.88,55.88,53.13,54.0,28900,0.0,1.0
2000-11-01,54.63,57.63,53.5,55.94,36100,54.63,57.63,53.5,55.94,36100,0.0,1.0
2000-11-02,59.0,59.5,55.13,55.13,89000,59.0,59.5,55.13,55.13,89000,0.0,1.0
2000-11-03,59.38,62.25,58.63,62.19,79700,59.38,62.25,58.63,62.19,79700,0.0,1.0
2000-11-06,59.44,61.13,59.25,61.13,30200,59.44,61.13,59.25,61.13,30200,0.0,1.0
2000-11-07,59.13,60.5,58.75,58.75,169800,59.13,60.5,58.75,58.75,169800,0.0,1.0
2000-11-08,61.88,62.13,59.0,59.0,87300,61.88,62.13,59.0,59.0,87300,0.0,1.0
2000-11-09,60.63,61.5,60.38,60.38,36700,60.63,61.5,60.38,60.38,36700,0.0,1.0
2000-11-10,59.13,60.63,59.13,60.5,81500,59.13,60.63,59.13,60.5,81500,0.0,1.0
2000-11-13,55.38,56.5,54.69,54.75,61800,55.38,56.5,54.69,54.75,61800,0.0,1.0
2000-11-14,56.13,57.63,55.25,55.75,116000,56.13,57.63,55.25,55.75,116000,0.0,1.0
2000-11-15,56.5,59.19,55.88,55.88,65800,56.5,59.19,55.88,55.88,65800,0.0,1.0
2000-11-16,58.88,59.75,56.25,56.25,47300,58.88,59.75,56.25,56.25,47300,0.0,1.0
2000-11-17,58.94,60.5,58.5,60.5,66800,58.94,60.5,58.5,60.5,66800,0.0,1.0
2000-11-20,58.61,59.88,58.25,58.25,85700,58.61,59.88,58.25,58.25,85700,0.0,1.0
2000-11-21,58.47,59.06,58.0,58.38,40500,58.47,59.06,58.0,58.38,40500,0.0,1.0
2000-11-22,55.0,58.5,53.88,58.5,87500,55.0,58.5,53.88,58.5,87500,0.0,1.0
2000-11-24,56.13,56.69,55.0,56.0,5800,56.13,56.69,55.0,56.0,5800,0.0,1.0
2000-11-27,57.75,59.75,55.88,56.75,35000,57.75,59.75,55.88,56.75,35000,0.0,1.0
2000-11-28,58.75,59.63,56.63,56.75,33800,58.75,59.63,56.63,56.75,33800,0.0,1.0
2000-11-29,61.5,62.25,58.0,58.0,61900,61.5,62.25,58.0,58.0,61900,0.0,1.0
2000-11-30,59.75,60.75,58.63,60.0,28200,59.75,60.75,58.63,60.0,28200,0.0,1.0
2000-12-01,62.25,63.0,57.63,59.94,84400,62.25,63.0,57.63,59.94,84400,0.0,1.0
2000-12-04,58.94,62.19,58.88,62.13,54800,58.94,62.19,58.88,62.13,54800,0.0,1.0
2000-12-05,62.38,64.19,59.64,59.64,100100,62.38,64.19,59.64,59.64,100100,0.0,1.0
2000-12-06,60.94,65.0,60.25,63.13,76400,60.94,65.0,60.25,63.13,76400,0.0,1.0
2000-12-07,63.94,66.88,62.5,64.38,251000,63.94,66.88,62.5,64.38,251000,0.0,1.0
2000-12-08,67.88,70.0,64.27,64.38,108600,67.88,70.0,64.27,64.38,108600,0.0,1.0
2000-12-11,66.75,68.38,66.75,68.25,73900,66.75,68.38,66.75,68.25,73900,0.0,1.0
2000-12-12,63.88,66.13,63.88,66.0,87200,63.88,66.13,63.88,66.0,87200,0.0,1.0
2000-12-13,62.88,67.0,62.88,65.0,97200,62.88,67.0,62.88,65.0,97200,0.0,1.0
2000-12-14,63.0,65.25,60.38,62.88,107300,63.0,65.25,60.38,62.88,107300,0.0,1.0
2000-12-15,63.88,64.13,61.44,61.73,26100,63.88,64.13,61.44,61.73,26100,0.0,1.0
2000-12-18,63.88,64.0,63.0,63.38,60800,63.88,64.0,63.0,63.38,60800,0.0,1.0
2000-12-19,68.44,68.44,63.25,63.52,134900,68.44,68.44,63.25,63.52,134900,0.0,1.0
2000-12-20,63.94,66.0,63.5,64.38,65700,63.94,66.0,63.5,64.38,65700,0.0,1.0
2000-12-21,70.0,70.0,64.0,64.0,44200,70.0,70.0,64.0,64.0,44200,0.0,1.0
2000-12-22,71.5,72.63,70.0,72.0,50200,71.5,72.63,70.0,72.0,50200,0.0,1.0
2000-12-26,71.5,71.5,71.5,71.5,148900,71.5,71.5,71.5,71.5,148900,0.0,1.0
2000-12-27,79.75,80.06,77.25,77.5,147700,79.75,80.06,77.25,77.5,147700,0.0,1.0
2000-12-28,80.5,81.25,79.25,79.75,165000,80.5,81.25,79.25,79.75,165000,0.0,1.0
2000-12-29,75.25,81.88,71.5,81.88,167800,75.25,81.88,71.5,81.88,167800,0.0,1.0
2001-01-02,69.75,76.56,69.0,76.56,92400,69.75,76.56,69.0,76.56,92400,0.0,1.0
2001-01-03,70.0,71.56,64.08,68.75,156400,70.0,71.56,64.08,68.75,156400,0.0,1.0
2001-01-04,72.13,74.0,69.25,70.0,110800,72.13,74.0,69.25,70.0,110800,0.0,1.0
2001-01-05,60.75,71.88,58.44,71.44,213400,60.75,71.88,58.44,71.44,213400,0.0,1.0
2001-01-08,56.5,60.5,55.25,60.5,212300,56.5,60.5,55.25,60.5,212300,0.0,1.0
2001-01-09,54.88,56.88,53.25,55.25,123600,54.88,56.88,53.25,55.25,123600,0.0,1.0
2001-01-10,56.19,57.0,53.0,53.5,253800,56.19,57.0,53.0,53.5,253800,0.0,1.0
2001-01-11,60.5,61.5,56.06,56.06,131400,60.5,61.5,56.06,56.06,131400,0.0,1.0
2001-01-12,64.0,67.75,60.0,60.0,119200,64.0,67.75,60.0,60.0,119200,0.0,1.0
2001-01-16,65.81,66.5,59.0,65.5,68900,65.81,66.5,59.0,65.5,68900,0.0,1.0
2001-01-17,62.0,68.0,62.0,66.31,133700,62.0,68.0,62.0,66.31,133700,0.0,1.0
2001-01-18,60.0,62.0,59.25,62.0,113400,60.0,62.0,59.25,62.0,113400,0.0,1.0
2001-01-19,59.69,61.0,58.13,60.31,61000,59.69,61.0,58.13,60.31,61000,0.0,1.0
2001-01-22,59.88,60.63,57.94,59.69,153100,59.88,60.63,57.94,59.69,153100,0.0,1.0
2001-01-23,67.0,67.75,60.63,60.69,143600,67.0,67.75,60.63,60.69,143600,0.0,1.0
2001-01-24,70.0,70.25,66.25,68.0,90400,70.0,70.25,66.25,68.0,90400,0.0,1.0
2001-01-25,67.88,70.19,67.0,67.25,46200,67.88,70.19,67.0,67.25,46200,0.0,1.0
2001-01-26,67.63,69.25,66.63,69.25,34100,67.63,69.25,66.63,69.25,34100,0.0,1.0
2001-01-29,71.0,71.75,66.75,66.75,53100,71.0,71.75,66.75,66.75,53100,0.0,1.0
2001-01-30,70.88,71.25,69.0,70.31,34500,70.88,71.25,69.0,70.31,34500,0.0,1.0
2001-01-31,68.5,71.88,67.75,70.63,94700,68.5,71.88,67.75,70.63,94700,0.0,1.0
2001-02-01,69.5,70.0,68.25,69.0,76000,69.5,70.0,68.25,69.0,76000,0.0,1.0
2001-02-02,67.5,70.0,67.25,70.0,44700,67.5,70.0,67.25,70.0,44700,0.0,1.0
2001-02-05,65.94,68.56,63.06,68.56,47700,65.94,68.56,63.06,68.56,47700,0.0,1.0
2001-02-06,66.69,67.94,65.5,65.5,62400,66.69,67.94,65.5,65.5,62400,0.0,1.0
2001-02-07,68.25,68.25,65.5,65.5,21000,68.25,68.25,65.5,65.5,21000,0.0,1.0
2001-02-08,66.5,68.25,66.25,68.13,69300,66.5,68.25,66.25,68.13,69300,0.0,1.0
2001-02-09,63.0,66.88,62.0,66.5,110800,63.0,66.88,62.0,66.5,110800,0.0,1.0
2001-02-12,63.59,65.0,62.56,63.88,44800,63.59,65.0,62.56,63.88,44800,0.0,1.0
2001-02-13,63.0,63.5,61.0,63.5,39100,63.0,63.5,61.0,63.5,39100,0.0,1.0
2001-02-14,62.5,62.94,60.88,62.94,19200,62.5,62.94,60.88,62.94,19200,0.0,1.0
2001-02-15,62.5,62.5,61.38,61.38,30000,62.5,62.5,61.38,61.38,30000,0.0,1.0
2001-02-16,61.38,62.25,60.44,62.0,24100,61.38,62.25,60.44,62.0,24100,0.0,1.0
2001-02-20,60.88,62.5,60.63,62.38,74700,60.88,62.5,60.63,62.38,74700,0.0,1.0
2001-02-21,61.94,62.0,58.75,58.75,117900,61.94,62.0,58.75,58.75,117900,0.0,1.0
2001-02-22,58.06,61.56,56.75,60.81,95800,58.06,61.56,56.75,60.81,95800,0.0,1.0
2001-02-23,55.25,58.0,50.0,58.0,162800,55.25,58.0,50.0,58.0,162800,0.0,1.0
2001-02-26,60.88,61.75,55.81,55.94,73200,60.88,61.75,55.81,55.94,73200,0.0,1.0
2001-02-27,60.0,63.75,59.88,60.0,64100,60.0,63.75,59.88,60.0,64100,0.0,1.0
2001-02-28,57.94,61.0,56.25,61.0,92500,57.94,61.0,56.25,61.0,92500,0.0,1.0
2001-03-01,55.06,58.0,53.25,57.25,146500,55.06,58.0,53.25,57.25,146500,0.0,1.0
2001-03-02,56.69,57.0,54.63,54.75,21900,56.69,57.0,54.63,54.75,21900,0.0,1.0
2001-03-05,55.44,57.75,54.5,57.13,23600,55.44,57.75,54.5,57.13,23600,0.0,1.0
2001-03-06,57.19,57.75,55.5,55.69,44600,57.19,57.75,55.5,55.69,44600,0.0,1.0
2001-03-07,59.38,60.31,57.86,57.88,57000,59.38,60.31,57.86,57.88,57000,0.0,1.0
2001-03-08,58.88,59.75,58.25,58.31,37700,58.88,59.75,58.25,58.31,37700,0.0,1.0
2001-03-09,58.75,60.25,58.56,58.88,100400,58.75,60.25,58.56,58.88,100400,0.0,1.0
2001-03-12,53.25,57.38,53.25,57.31,79300,53.25,57.38,53.25,57.31,79300,0.0,1.0
2001-03-13,55.81,56.31,53.25,54.88,100400,55.81,56.31,53.25,54.88,100400,0.0,1.0
2001-03-14,54.44,57.13,53.69,54.38,47600,54.44,57.13,53.69,54.38,47600,0.0,1.0
2001-03-15,52.25,56.0,52.0,55.25,80200,52.25,56.0,52.0,55.25,80200,0.0,1.0
2001-03-16,49.63,53.63,48.25,53.63,58200,49.63,53.63,48.25,53.63,58200,0.0,1.0
2001-03-19,46.75,50.13,44.56,50.13,78800,46.75,50.13,44.56,50.13,78800,0.0,1.0
2001-03-20,47.44,48.5,46.77,46.77,42500,47.44,48.5,46.77,46.77,42500,0.0,1.0
2001-03-21,38.19,48.38,37.75,48.38,134500,38.19,48.38,37.75,48.38,134500,0.0,1.0
2001-03-22,43.25,43.5,31.69,37.25,478200,43.25,43.5,31.69,37.25,478200,0.0,1.0
2001-03-23,43.56,47.63,43.23,43.25,118300,43.56,47.63,43.23,43.25,118300,0.0,1.0
2001-03-26,44.63,48.63,44.41,45.5,119500,44.63,48.63,44.41,45.5,119500,0.0,1.0
2001-03-27,44.44,45.13,43.38,43.38,32300,44.44,45.13,43.38,43.38,32300,0.0,1.0
2001-03-28,41.5,44.31,41.44,43.0,64700,41.5,44.31,41.44,43.0,64700,0.0,1.0
2001-03-29,40.56,41.25,36.75,37.0,216600,40.56,41.25,36.75,37.0,216600,0.0,1.0
2001-03-30,44.13,44.19,40.75,41.56,61900,44.13,44.19,40.75,41.56,61900,0.0,1.0
2001-04-02,39.0,44.0,37.13,43.38,177800,39.0,44.0,37.13,43.38,177800,0.0,1.0
2001-04-03,35.69,38.75,34.5,37.0,99400,35.69,38.75,34.5,37.0,99400,0.0,1.0
2001-04-04,33.63,36.06,32.25,35.81,140700,33.63,36.06,32.25,35.81,140700,0.0,1.0
2001-04-05,37.0,38.25,33.83,35.75,297200,37.0,38.25,33.83,35.75,297200,0.0,1.0
2001-04-06,36.0,39.13,34.5,36.0,94900,36.0,39.13,34.5,36.0,94900,0.0,1.0
2001-04-09,40.29,40.29,36.0,36.15,105000,40.29,40.29,36.0,36.15,105000,0.0,1.0
2001-04-10,41.77,42.95,40.3,40.3,100200,41.77,42.95,40.3,40.3,100200,0.0,1.0
2001-04-11,44.51,45.2,42.99,43.31,70400,44.51,45.2,42.99,43.31,70400,0.0,1.0
2001-04-12,43.99,45.3,43.23,44.85,34400,43.99,45.3,43.23,44.85,34400,0.0,1.0
2001-04-16,42.12,44.94,41.9,44.0,34200,42.12,44.94,41.9,44.0,34200,0.0,1.0
2001-04-17,44.79,44.9,41.15,41.62,84600,44.79,44.9,41.15,41.62,84600,0.0,1.0
2001-04-18,48.25,48.25,45.65,45.9,59500,48.25,48.25,45.65,45.9,59500,0.0,1.0
2001-04-19,47.01,48.11,46.32,47.81,103000,47.01,48.11,46.32,47.81,103000,0.0,1.0
2001-04-20,48.32,48.32,46.5,47.59,60400,48.32,48.32,46.5,47.59,60400,0.0,1.0
2001-04-23,46.87,48.27,46.47,48.27,50500,46.87,48.27,46.47,48.27,50500,0.0,1.0
2001-04-24,47.97,47.97,46.47,46.47,59600,47.97,47.97,46.47,46.47,59600,0.0,1.0
2001-04-25,49.4,50.99,45.5,49.48,202100,49.4,50.99,45.5,49.48,202100,0.0,1.0
2001-04-26,51.3,51.79,49.2,50.39,48100,51.3,51.79,49.2,50.39,48100,0.0,1.0
2001-04-27,54.9,55.5,53.1,54.79,71200,54.9,55.5,53.1,54.79,71200,0.0,1.0
2001-04-30,55.55,57.08,53.15,54.99,125300,55.55,57.08,53.15,54.99,125300,0.0,1.0
2001-05-01,57.25,57.25,55.2,55.8,63000,57.25,57.25,55.2,55.8,63000,0.0,1.0
2001-05-02,59.95,61.15,52.76,56.9,135500,59.95,61.15,52.76,56.9,135500,0.0,1.0
2001-05-03,57.88,59.9,56.6,59.9,121100,57.88,59.9,56.6,59.9,121100,0.0,1.0
2001-05-04,57.55,58.35,53.25,58.35,150900,57.55,58.35,53.25,58.35,150900,0.0,1.0
2001-05-07,56.85,58.7,56.46,57.75,24500,56.85,58.7,56.46,57.75,24500,0.0,1.0
2001-05-08,57.79,58.75,54.55,58.75,52300,57.79,58.75,54.55,58.75,52300,0.0,1.0
2001-05-09,57.48,60.0,56.36,56.36,31600,57.48,60.0,56.36,56.36,31600,0.0,1.0
2001-05-10,57.75,60.0,57.23,58.89,41500,57.75,60.0,57.23,58.89,41500,0.0,1.0
2001-05-11,52.99,57.44,52.18,57.26,95000,52.99,57.44,52.18,57.26,95000,0.0,1.0
2001-05-14,54.74,55.06,52.13,52.13,49100,54.74,55.06,52.13,52.13,49100,0.0,1.0
2001-05-15,54.05,54.13,53.0,54.01,20300,54.05,54.13,53.0,54.01,20300,0.0,1.0
2001-05-16,58.42,59.25,52.77,52.77,49300,58.42,59.25,52.77,52.77,49300,0.0,1.0
2001-05-17,59.0,59.25,57.36,58.5,47400,59.0,59.25,57.36,58.5,47400,0.0,1.0
2001-05-18,60.19,60.5,58.4,59.1,30900,60.19,60.5,58.4,59.1,30900,0.0,1.0
2001-05-21,60.49,60.99,58.25,60.99,40000,60.49,60.99,58.25,60.99,40000,0.0,1.0
2001-05-22,62.11,62.99,59.8,60.98,64900,62.11,62.99,59.8,60.98,64900,0.0,1.0
2001-05-23,60.87,62.28,59.25,61.7,25400,60.87,62.28,59.25,61.7,25400,0.0,1.0
2001-05-24,63.56,64.09,60.5,60.87,32900,63.56,64.09,60.5,60.87,32900,0.0,1.0
2001-05-25,64.25,65.0,63.25,63.56,19500,64.25,65.0,63.25,63.56,19500,0.0,1.0
2001-05-29,63.84,65.0,63.01,64.24,20000,63.84,65.0,63.01,64.24,20000,0.0,1.0
2001-05-30,60.54,63.99,59.8,63.65,39500,60.54,63.99,59.8,63.65,39500,0.0,1.0
2001-05-31,62.65,63.41,59.75,59.75,31100,62.65,63.41,59.75,59.75,31100,0.0,1.0
2001-06-01,66.0,66.0,62.5,62.51,49400,66.0,66.0,62.5,62.51,49400,0.0,1.0
2001-06-04,67.81,68.5,66.16,68.25,65500,67.81,68.5,66.16,68.25,65500,0.0,1.0
2001-06-05,73.65,74.5,70.05,70.31,288900,73.65,74.5,70.05,70.31,288900,0.0,1.0
2001-06-06,75.1,76.0,72.0,72.74,262000,75.1,76.0,72.0,72.74,262000,0.0,1.0
2001-06-07,75.27,75.9,74.05,74.65,237900,75.27,75.9,74.05,74.65,237900,0.0,1.0
2001-06-08,73.13,75.5,72.49,75.5,67800,73.13,75.5,72.49,75.5,67800,0.0,1.0
2001-06-11,73.14,74.2,70.61,71.3,151600,73.14,74.2,70.61,71.3,151600,0.0,1.0
2001-06-12,71.48,72.27,71.05,71.4,99400,71.48,72.27,71.05,71.4,99400,0.0,1.0
2001-06-13,71.99,72.25,71.28,72.0,30600,71.99,72.25,71.28,72.0,30600,0.0,1.0
2001-06-14,70.46,72.1,67.05,71.15,68400,70.46,72.1,67.05,71.15,68400,0.0,1.0
2001-06-15,69.65,71.02,68.31,68.99,64900,69.65,71.02,68.31,68.99,64900,0.0,1.0
2001-06-18,66.25,70.5,66.25,69.0,56100,66.25,70.5,66.25,69.0,56100,0.0,1.0
2001-06-19,67.8,69.0,67.12,68.22,38000,67.8,69.0,67.12,68.22,38000,0.0,1.0
2001-06-20,69.5,70.05,67.79,68.0,42100,69.5,70.05,67.79,68.0,42100,0.0,1.0
2001-06-21,68.93,70.39,67.61,69.6,31000,68.93,70.39,67.61,69.6,31000,0.0,1.0
2001-06-22,67.48,69.5,66.5,68.52,21000,67.48,69.5,66.5,68.52,21000,0.0,1.0
2001-06-25,66.08,67.51,66.0,67.0,23800,66.08,67.51,66.0,67.0,23800,0.0,1.0
2001-06-26,68.46,68.89,65.51,65.51,40900,68.46,68.89,65.51,65.51,40900,0.0,1.0
2001-06-27,68.21,69.68,67.63,68.7,25800,68.21,69.68,67.63,68.7,25800,0.0,1.0
2001-06-28,71.5,72.25,68.6,68.6,49700,71.5,72.25,68.6,68.6,49700,0.0,1.0
2001-06-29,72.57,73.8,72.15,72.74,80200,72.57,73.8,72.15,72.74,80200,0.0,1.0
2001-07-02,73.5,74.41,72.95,72.98,43200,73.5,74.41,72.95,72.98,43200,0.0,1.0
2001-07-03,75.35,75.5,73.3,73.3,57700,75.35,75.5,73.3,73.3,57700,0.0,1.0
2001-07-05,75.27,75.6,74.76,74.77,49700,75.27,75.6,74.76,74.77,49700,0.0,1.0
2001-07-06,70.0,75.16,68.7,75.15,99900,70.0,75.16,68.7,75.15,99900,0.0,1.0
2001-07-09,71.24,72.78,70.03,70.11,92800,71.24,72.78,70.03,70.11,92800,0.0,1.0
2001-07-10,69.5,71.25,68.48,71.01,108800,69.5,71.25,68.48,71.01,108800,0.0,1.0
2001-07-11,66.55,69.0,62.05,68.06,127100,66.55,69.0,62.05,68.06,127100,0.0,1.0
2001-07-12,68.0,68.41,65.74,66.56,107800,68.0,68.41,65.74,66.56,107800,0.0,1.0
2001-07-13,69.25,70.0,67.0,67.0,101700,69.25,70.0,67.0,67.0,101700,0.0,1.0
2001-07-16,65.85,69.9,65.85,69.9,56100,65.85,69.9,65.85,69.9,56100,0.0,1.0
2001-07-17,70.35,70.41,65.8,65.8,64000,70.35,70.41,65.8,65.8,64000,0.0,1.0
2001-07-18,71.31,71.6,69.17,70.19,80700,71.31,71.6,69.17,70.19,80700,0.0,1.0
2001-07-19,73.28,74.16,71.38,71.69,60800,73.28,74.16,71.38,71.69,60800,0.0,1.0
2001-07-20,71.1,73.0,69.97,71.75,68800,71.1,73.0,69.97,71.75,68800,0.0,1.0
2001-07-23,68.16,71.64,68.16,70.03,43600,68.16,71.64,68.16,70.03,43600,0.0,1.0
2001-07-24,67.15,68.51,66.01,68.0,40000,67.15,68.51,66.01,68.0,40000,0.0,1.0
2001-07-25,67.16,67.69,64.27,64.95,71300,67.16,67.69,64.27,64.95,71300,0.0,1.0
2001-07-26,66.6,68.0,65.05,66.71,87800,66.6,68.0,65.05,66.71,87800,0.0,1.0
2001-07-27,64.04,66.39,63.7,66.35,89300,64.04,66.39,63.7,66.35,89300,0.0,1.0
2001-07-30,62.62,64.0,61.5,63.65,56000,62.62,64.0,61.5,63.65,56000,0.0,1.0
2001-07-31,60.9,63.0,60.51,62.33,122400,60.9,63.0,60.51,62.33,122400,0.0,1.0
2001-08-01,63.9,64.1,59.83,61.7,139500,63.9,64.1,59.83,61.7,139500,0.0,1.0
2001-08-02,66.05,68.05,63.0,64.81,107100,66.05,68.05,63.0,64.81,107100,0.0,1.0
2001-08-03,64.31,67.16,64.01,67.16,101000,64.31,67.16,64.01,67.16,101000,0.0,1.0
2001-08-06,63.1,64.19,63.0,64.01,171600,63.1,64.19,63.0,64.01,171600,0.0,1.0
2001-08-07,62.8,65.05,62.75,64.0,297400,62.8,65.05,62.75,64.0,297400,0.0,1.0
2001-08-08,62.85,63.25,62.05,63.25,329600,62.85,63.25,62.05,63.25,329600,0.0,1.0
2001-08-09,62.8,63.05,59.0,63.05,170900,62.8,63.05,59.0,63.05,170900,0.0,1.0
2001-08-10,63.0,63.75,61.0,62.32,50700,63.0,63.75,61.0,62.32,50700,0.0,1.0
2001-08-13,62.43,62.95,60.86,60.86,54000,62.43,62.95,60.86,60.86,54000,0.0,1.0
2001-08-14,61.64,63.0,60.32,61.52,70600,61.64,63.0,60.32,61.52,70600,0.0,1.0
2001-08-15,57.55,61.73,56.76,60.51,244100,57.55,61.73,56.76,60.51,244100,0.0,1.0
2001-08-16,58.45,59.5,55.6,56.25,115000,58.45,59.5,55.6,56.25,115000,0.0,1.0
2001-08-17,57.55,60.1,57.35,60.07,542800,57.55,60.1,57.35,60.07,542800,0.0,1.0
2001-08-20,57.55,57.55,57.55,57.55,311500,57.55,57.55,57.55,57.55,311500,0.0,1.0
2001-08-21,59.26,60.14,59.15,59.68,114900,59.26,60.14,59.15,59.68,114900,0.0,1.0
2001-08-22,59.8,61.0,58.75,59.26,147800,59.8,61.0,58.75,59.26,147800,0.0,1.0
2001-08-23,60.0,60.89,59.5,59.97,56700,60.0,60.89,59.5,59.97,56700,0.0,1.0
2001-08-24,59.0,60.34,56.79,59.91,497900,59.0,60.34,56.79,59.91,497900,0.0,1.0
2001-08-27,58.94,59.24,58.05,58.05,136400,58.94,59.24,58.05,58.05,136400,0.0,1.0
2001-08-28,57.14,59.26,56.5,58.24,170400,57.14,59.26,56.5,58.24,170400,0.0,1.0
2001-08-29,56.75,58.15,56.38,58.1,152100,56.75,58.15,56.38,58.1,152100,0.0,1.0
2001-08-30,55.3,56.65,54.66,56.65,140000,55.3,56.65,54.66,56.65,140000,0.0,1.0
2001-08-31,53.82,55.75,53.24,55.02,133700,53.82,55.75,53.24,55.02,133700,0.0,1.0
2001-09-04,52.61,56.0,52.01,54.05,148700,52.61,56.0,52.01,54.05,148700,0.0,1.0
2001-09-05,52.38,53.1,51.82,51.82,181900,52.38,53.1,51.82,51.82,181900,0.0,1.0
2001-09-06,50.58,52.4,49.91,52.4,159300,50.58,52.4,49.91,52.4,159300,0.0,1.0
2001-09-07,49.86,50.2,48.75,49.72,213300,49.86,50.2,48.75,49.72,213300,0.0,1.0
2001-09-10,50.92,52.68,49.55,49.8,210200,50.92,52.68,49.55,49.8,210200,0.0,1.0
2001-09-17,50.07,50.99,47.9,48.0,163800,50.07,50.99,47.9,48.0,163800,0.0,1.0
2001-09-18,46.5,49.9,46.47,49.5,197900,46.5,49.9,46.47,49.5,197900,0.0,1.0
2001-09-19,49.0,49.0,42.01,49.0,296300,49.0,49.0,42.01,49.0,296300,0.0,1.0
2001-09-20,47.48,48.59,44.85,48.59,417500,47.48,48.59,44.85,48.59,417500,0.0,1.0
2001-09-21,45.06,47.2,44.93,47.2,151700,45.06,47.2,44.93,47.2,151700,0.0,1.0
2001-09-24,45.0,47.28,44.64,46.6,125900,45.0,47.28,44.64,46.6,125900,0.0,1.0
2001-09-25,45.0,45.0,45.0,45.0,108300,45.0,45.0,45.0,45.0,108300,0.0,1.0
2001-09-26,44.95,45.18,43.03,44.85,152900,44.95,45.18,43.03,44.85,152900,0.0,1.0
2001-09-27,45.05,45.16,41.64,45.15,236800,45.05,45.16,41.64,45.15,236800,0.0,1.0
2001-09-28,47.25,48.09,44.9,45.14,248000,47.25,48.09,44.9,45.14,248000,0.0,1.0
2001-10-01,45.7,50.37,45.46,49.49,175900,45.7,50.37,45.46,49.49,175900,0.0,1.0
2001-10-02,46.2,47.35,45.0,45.05,93400,46.2,47.35,45.0,45.05,93400,0.0,1.0
2001-10-03,46.15,47.61,45.61,47.61,83400,46.15,47.61,45.61,47.61,83400,0.0,1.0
2001-10-04,46.25,47.39,45.6,47.39,158900,46.25,47.39,45.6,47.39,158900,0.0,1.0
2001-10-05,46.25,47.46,44.0,47.46,98600,46.25,47.46,44.0,47.46,98600,0.0,1.0
2001-10-08,43.99,46.84,43.8,46.84,174000,43.99,46.84,43.8,46.84,174000,0.0,1.0
2001-10-09,44.7,45.39,43.61,43.81,84800,44.7,45.39,43.61,43.81,84800,0.0,1.0
2001-10-10,47.36,47.89,44.4,44.95,90300,47.36,47.89,44.4,44.95,90300,0.0,1.0
2001-10-11,51.15,52.24,47.5,47.6,271900,51.15,52.24,47.5,47.6,271900,0.0,1.0
2001-10-12,52.0,52.0,49.75,49.84,150500,52.0,52.0,49.75,49.84,150500,0.0,1.0
2001-10-15,51.86,52.05,50.51,50.95,51800,51.86,52.05,50.51,50.95,51800,0.0,1.0
2001-10-16,52.1,53.45,51.36,51.36,87300,52.1,53.45,51.36,51.36,87300,0.0,1.0
2001-10-17,49.05,53.5,49.05,53.5,115400,49.05,53.5,49.05,53.5,115400,0.0,1.0
2001-10-18,50.5,50.91,48.02,50.49,44300,50.5,50.91,48.02,50.49,44300,0.0,1.0
2001-10-19,52.27,52.93,50.4,51.0,46600,52.27,52.93,50.4,51.0,46600,0.0,1.0
2001-10-22,53.99,54.3,51.74,51.85,51700,53.99,54.3,51.74,51.85,51700,0.0,1.0
2001-10-23,54.17,57.41,53.99,53.99,303200,54.17,57.41,53.99,53.99,303200,0.0,1.0
2001-10-24,48.9,49.74,46.4,47.42,754800,48.9,49.74,46.4,47.42,754800,0.0,1.0
2001-10-25,48.26,48.68,46.74,46.75,169500,48.26,48.68,46.74,46.75,169500,0.0,1.0
2001-10-26,48.48,48.75,47.64,48.0,77400,48.48,48.75,47.64,48.0,77400,0.0,1.0
2001-10-29,48.25,48.9,48.03,48.03,52600,48.25,48.9,48.03,48.03,52600,0.0,1.0
2001-10-30,47.9,48.07,46.3,48.07,97800,47.9,48.07,46.3,48.07,97800,0.0,1.0
2001-10-31,45.93,48.25,45.47,47.29,126300,45.93,48.25,45.47,47.29,126300,0.0,1.0
2001-11-01,45.25,46.25,44.73,46.11,178400,45.25,46.25,44.73,46.11,178400,0.0,1.0
2001-11-02,47.07,47.5,45.4,45.43,134600,47.07,47.5,45.4,45.43,134600,0.0,1.0
2001-11-05,46.56,47.95,46.47,47.95,41500,46.56,47.95,46.47,47.95,41500,0.0,1.0
2001-11-06,47.05,47.2,46.1,47.15,60600,47.05,47.2,46.1,47.15,60600,0.0,1.0
2001-11-07,46.41,47.24,46.21,47.24,30600,46.41,47.24,46.21,47.24,30600,0.0,1.0
2001-11-08,46.98,47.1,46.35,46.99,87600,46.98,47.1,46.35,46.99,87600,0.0,1.0
2001-11-09,45.73,47.05,45.1,46.6,44600,45.73,47.05,45.1,46.6,44600,0.0,1.0
2001-11-12,44.25,45.75,43.4,45.75,96100,44.25,45.75,43.4,45.75,96100,0.0,1.0
2001-11-13,45.95,46.38,44.11,44.11,107500,45.95,46.38,44.11,44.11,107500,0.0,1.0
2001-11-14,45.25,46.45,44.35,46.05,56300,45.25,46.45,44.35,46.05,56300,0.0,1.0
2001-11-15,44.71,45.75,44.25,45.75,137600,44.71,45.75,44.25,45.75,137600,0.0,1.0
2001-11-16,44.89,45.4,44.11,45.4,91000,44.89,45.4,44.11,45.4,91000,0.0,1.0
2001-11-19,45.83,45.92,44.56,44.89,23000,45.83,45.92,44.56,44.89,23000,0.0,1.0
2001-11-20,45.5,46.35,44.7,46.0,103000,45.5,46.35,44.7,46.0,103000,0.0,1.0
2001-11-21,44.27,45.75,44.19,45.75,46700,44.27,45.75,44.19,45.75,46700,0.0,1.0
2001-11-23,44.55,44.67,43.98,44.67,49700,44.55,44.67,43.98,44.67,49700,0.0,1.0
2001-11-26,44.25,44.84,43.7,44.3,33000,44.25,44.84,43.7,44.3,33000,0.0,1.0
2001-11-27,43.6,44.88,43.55,43.55,72000,43.6,44.88,43.55,43.55,72000,0.0,1.0
2001-11-28,44.06,44.71,43.51,44.71,42100,44.06,44.71,43.51,44.71,42100,0.0,1.0
2001-11-29,42.66,43.8,42.6,43.8,60500,42.66,43.8,42.6,43.8,60500,0.0,1.0
2001-11-30,42.76,43.0,42.01,43.0,144500,42.76,43.0,42.01,43.0,144500,0.0,1.0
2001-12-03,42.47,42.47,41.76,42.47,237700,42.47,42.47,41.76,42.47,237700,0.0,1.0
2001-12-04,39.9,42.19,39.55,42.19,127500,39.9,42.19,39.55,42.19,127500,0.0,1.0
2001-12-05,41.9,42.82,40.0,40.59,424000,41.9,42.82,40.0,40.59,424000,0.0,1.0
2001-12-06,44.4,45.05,41.51,45.05,457100,44.4,45.05,41.51,45.05,457100,0.0,1.0
2001-12-07,45.64,46.5,44.0,46.5,267200,45.64,46.5,44.0,46.5,267200,0.0,1.0
2001-12-10,47.54,48.0,45.6,46.7,596900,47.54,48.0,45.6,46.7,596900,0.0,1.0
2001-12-11,50.99,51.24,47.91,47.91,625600,50.99,51.24,47.91,47.91,625600,0.0,1.0
2001-12-12,46.5,51.35,45.85,51.0,684500,46.5,51.35,45.85,51.0,684500,0.0,1.0
2001-12-13,48.1,48.47,46.18,46.95,155100,48.1,48.47,46.18,46.95,155100,0.0,1.0
2001-12-14,48.3,48.41,47.02,47.78,44500,48.3,48.41,47.02,47.78,44500,0.0,1.0
2001-12-17,49.39,50.1,47.75,48.3,70600,49.39,50.1,47.75,48.3,70600,0.0,1.0
2001-12-18,49.97,50.65,49.05,49.05,59300,49.97,50.65,49.05,49.05,59300,0.0,1.0
2001-12-19,47.77,49.5,47.51,49.02,90200,47.77,49.5,47.51,49.02,90200,0.0,1.0
2001-12-20,48.03,48.38,47.22,47.54,172700,48.03,48.38,47.22,47.54,172700,0.0,1.0
2001-12-21,48.15,48.94,47.91,48.17,129400,48.15,48.94,47.91,48.17,129400,0.0,1.0
2001-12-24,48.55,48.55,47.37,47.92,33400,48.55,48.55,47.37,47.92,33400,0.0,1.0
2001-12-26,48.3,48.9,47.75,48.85,51100,48.3,48.9,47.75,48.85,51100,0.0,1.0
2001-12-27,47.83,48.49,47.56,48.25,37700,47.83,48.49,47.56,48.25,37700,0.0,1.0
2001-12-28,47.5,49.46,46.8,47.65,86800,47.5,49.46,46.8,47.65,86800,0.0,1.0
2001-12-31,45.75,47.94,45.74,47.79,123800,45.75,47.94,45.74,47.79,123800,0.0,1.0
2002-01-02,46.77,47.62,46.13,46.5,147500,46.77,47.62,46.13,46.5,147500,0.0,1.0
2002-01-03,48.07,48.93,46.81,48.93,319200,48.07,48.93,46.81,48.93,319200,0.0,1.0
2002-01-04,48.31,52.18,48.22,49.44,678700,48.31,52.18,48.22,49.44,678700,0.0,1.0
2002-01-07,46.49,49.49,46.0,48.75,375500,46.49,49.49,46.0,48.75,375500,0.0,1.0
2002-01-08,47.68,48.0,46.2,46.49,212100,47.68,48.0,46.2,46.49,212100,0.0,1.0
2002-01-09,47.5,48.3,47.4,48.29,157000,47.5,48.3,47.4,48.29,157000,0.0,1.0
2002-01-10,47.47,48.26,47.25,47.76,165800,47.47,48.26,47.25,47.76,165800,0.0,1.0
2002-01-11,48.74,49.69,48.11,48.6,268400,48.74,49.69,48.11,48.6,268400,0.0,1.0
2002-01-14,48.55,48.99,48.11,48.26,279300,48.55,48.99,48.11,48.26,279300,0.0,1.0
2002-01-15,48.1,49.1,47.36,49.1,267800,48.1,49.1,47.36,49.1,267800,0.0,1.0
2002-01-16,47.84,48.15,47.55,47.55,81800,47.84,48.15,47.55,47.55,81800,0.0,1.0
2002-01-17,48.63,48.63,47.25,48.14,154100,48.63,48.63,47.25,48.14,154100,0.0,1.0
2002-01-18,47.62,48.83,47.41,48.57,145900,47.62,48.83,47.41,48.57,145900,0.0,1.0
2002-01-22,47.52,47.8,47.02,47.4,97800,47.52,47.8,47.02,47.4,97800,0.0,1.0
2002-01-23,47.5,47.65,47.01,47.65,90800,47.5,47.65,47.01,47.65,90800,0.0,1.0
2002-01-24,49.36,49.95,47.45,47.6,404700,49.36,49.95,47.45,47.6,404700,0.0,1.0
2002-01-25,51.01,51.4,49.6,50.7,796600,51.01,51.4,49.6,50.7,796600,0.0,1.0
2002-01-28,51.91,52.5,50.1,51.26,425300,51.91,52.5,50.1,51.26,425300,0.0,1.0
2002-01-29,50.65,52.0,49.92,52.0,673400,50.65,52.0,49.92,52.0,673400,0.0,1.0
2002-01-30,50.34,50.8,49.25,50.6,295100,50.34,50.8,49.25,50.6,295100,0.0,1.0
2002-01-31,50.09,50.94,49.55,50.12,118600,50.09,50.94,49.55,50.12,118600,0.0,1.0
2002-02-01,50.09,50.5,49.9,50.5,165500,50.09,50.5,49.9,50.5,165500,0.0,1.0
2002-02-04,47.8,50.25,47.57,50.02,145800,47.8,50.25,47.57,50.02,145800,0.0,1.0
2002-02-05,46.55,47.95,46.54,47.56,192100,46.55,47.95,46.54,47.56,192100,0.0,1.0
2002-02-06,44.8,46.81,44.6,46.55,206100,44.8,46.81,44.6,46.55,206100,0.0,1.0
2002-02-07,44.25,45.0,43.5,44.6,175300,44.25,45.0,43.5,44.6,175300,0.0,1.0
2002-02-08,46.3,46.3,43.72,43.72,177800,46.3,46.3,43.72,43.72,177800,0.0,1.0
2002-02-11,47.63,47.98,45.78,46.3,160200,47.63,47.98,45.78,46.3,160200,0.0,1.0
2002-02-12,48.11,48.42,47.05,47.96,72800,48.11,48.42,47.05,47.96,72800,0.0,1.0
2002-02-13,48.56,49.2,48.17,48.41,143400,48.56,49.2,48.17,48.41,143400,0.0,1.0
2002-02-14,47.7,48.7,47.65,48.7,143700,47.7,48.7,47.65,48.7,143700,0.0,1.0
2002-02-15,47.92,48.3,46.81,48.3,42700,47.92,48.3,46.81,48.3,42700,0.0,1.0
2002-02-19,46.8,47.78,46.8,47.78,71300,46.8,47.78,46.8,47.78,71300,0.0,1.0
2002-02-20,47.42,47.5,46.33,47.5,120800,47.42,47.5,46.33,47.5,120800,0.0,1.0
2002-02-21,47.52,48.22,47.28,47.46,80800,47.52,48.22,47.28,47.46,80800,0.0,1.0
2002-02-22,47.1,47.93,45.78,47.93,401500,47.1,47.93,45.78,47.93,401500,0.0,1.0
2002-02-25,47.54,47.55,45.7,46.53,176100,47.54,47.55,45.7,46.53,176100,0.0,1.0
2002-02-26,48.58,48.7,46.89,47.6,48900,48.58,48.7,46.89,47.6,48900,0.0,1.0
2002-02-27,48.81,49.4,48.31,48.94,56000,48.81,49.4,48.31,48.94,56000,0.0,1.0
2002-02-28,47.03,49.05,46.91,49.05,107600,47.03,49.05,46.91,49.05,107600,0.0,1.0
2002-03-01,47.61,47.65,46.86,47.12,256000,47.61,47.65,46.86,47.12,256000,0.0,1.0
2002-03-04,49.39,49.39,47.14,47.14,95500,49.39,49.39,47.14,47.14,95500,0.0,1.0
2002-03-05,48.85,49.89,48.8,49.31,116600,48.85,49.89,48.8,49.31,116600,0.0,1.0
2002-03-06,50.0,50.24,48.76,48.76,98100,50.0,50.24,48.76,48.76,98100,0.0,1.0
2002-03-07,49.28,50.49,49.27,50.48,126500,49.28,50.49,49.27,50.48,126500,0.0,1.0
2002-03-08,48.26,50.0,47.26,49.66,121500,48.26,50.0,47.26,49.66,121500,0.0,1.0
2002-03-11,49.33,49.67,48.09,48.09,124400,49.33,49.67,48.09,48.09,124400,0.0,1.0
2002-03-12,48.56,49.38,48.35,48.9,64500,48.56,49.38,48.35,48.9,64500,0.0,1.0
2002-03-13,48.23,48.95,48.0,48.95,158000,48.23,48.95,48.0,48.95,158000,0.0,1.0
2002-03-14,49.22,49.5,48.43,49.5,47300,49.22,49.5,48.43,49.5,47300,0.0,1.0
2002-03-15,50.05,50.09,48.92,49.01,226300,50.05,50.09,48.92,49.01,226300,0.0,1.0
2002-03-18,49.65,50.15,49.3,50.03,118500,49.65,50.15,49.3,50.03,118500,0.0,1.0
2002-03-19,49.38,49.95,49.12,49.61,114300,49.38,49.95,49.12,49.61,114300,0.0,1.0
2002-03-20,50.18,50.18,48.83,48.96,47400,50.18,50.18,48.83,48.96,47400,0.0,1.0
2002-03-21,50.61,50.69,49.95,50.69,94700,50.61,50.69,49.95,50.69,94700,0.0,1.0
2002-03-22,50.05,50.62,49.9,50.2,81100,50.05,50.62,49.9,50.2,81100,0.0,1.0
2002-03-25,50.34,50.6,50.0,50.6,84300,50.34,50.6,50.0,50.6,84300,0.0,1.0
2002-03-26,51.78,52.7,51.12,51.25,229800,51.78,52.7,51.12,51.25,229800,0.0,1.0
2002-03-27,52.19,52.44,51.22,51.94,114000,52.19,52.44,51.22,51.94,114000,0.0,1.0
2002-03-28,53.57,53.99,52.0,52.32,240600,53.57,53.99,52.0,52.32,240600,0.0,1.0
2002-04-01,55.95,56.38,53.1,56.38,256300,55.95,56.38,53.1,56.38,256300,0.0,1.0
2002-04-02,58.68,59.01,55.7,56.39,233700,58.68,59.01,55.7,56.39,233700,0.0,1.0
2002-04-03,57.28,59.69,57.14,58.99,436900,57.28,59.69,57.14,58.99,436900,0.0,1.0
2002-04-04,56.64,57.35,56.2,57.07,188000,56.64,57.35,56.2,57.07,188000,0.0,1.0
2002-04-05,55.87,56.5,55.28,56.31,178700,55.87,56.5,55.28,56.31,178700,0.0,1.0
2002-04-08,53.94,55.0,53.33,54.59,390500,53.94,55.0,53.33,54.59,390500,0.0,1.0
2002-04-09,54.3,54.48,53.35,54.0,214500,54.3,54.48,53.35,54.0,214500,0.0,1.0
2002-04-10,54.56,55.72,54.1,54.15,171500,54.56,55.72,54.1,54.15,171500,0.0,1.0
2002-04-11,54.2,55.21,53.96,55.19,114700,54.2,55.21,53.96,55.19,114700,0.0,1.0
2002-04-12,53.34,54.26,52.76,54.22,213600,53.34,54.26,52.76,54.22,213600,0.0,1.0
2002-04-15,54.3,55.12,52.9,53.54,95000,54.3,55.12,52.9,53.54,95000,0.0,1.0
2002-04-16,54.4,55.08,54.36,55.07,98000,54.4,55.08,54.36,55.07,98000,0.0,1.0
2002-04-17,54.31,55.07,54.25,54.26,135000,54.31,55.07,54.25,54.26,135000,0.0,1.0
2002-04-18,55.66,56.64,54.25,54.68,117100,55.66,56.64,54.25,54.68,117100,0.0,1.0
2002-04-19,54.29,56.2,54.2,55.96,143700,54.29,56.2,54.2,55.96,143700,0.0,1.0
2002-04-22,52.91,54.18,52.76,54.18,212000,52.91,54.18,52.76,54.18,212000,0.0,1.0
2002-04-23,51.85,53.24,51.7,52.88,50500,51.85,53.24,51.7,52.88,50500,0.0,1.0
2002-04-24,51.56,52.1,51.23,51.78,111500,51.56,52.1,51.23,51.78,111500,0.0,1.0
2002-04-25,50.0,51.62,49.58,51.16,214300,50.0,51.62,49.58,51.16,214300,0.0,1.0
2002-04-26,50.9,51.23,48.76,49.82,266300,50.9,51.23,48.76,49.82,266300,0.0,1.0
2002-04-29,51.98,52.55,51.22,51.69,129800,51.98,52.55,51.22,51.69,129800,0.0,1.0
2002-04-30,51.21,51.87,50.0,51.87,231800,51.21,51.87,50.0,51.87,231800,0.0,1.0
2002-05-01,49.9,51.35,49.61,51.1,207400,49.9,51.35,49.61,51.1,207400,0.0,1.0
2002-05-02,49.09,50.4,49.02,49.93,124200,49.09,50.4,49.02,49.93,124200,0.0,1.0
2002-05-03,49.0,49.98,48.95,49.0,48200,49.0,49.98,48.95,49.0,48200,0.0,1.0
2002-05-06,47.36,49.44,47.29,49.0,92200,47.36,49.44,47.29,49.0,92200,0.0,1.0
2002-05-07,47.35,48.3,46.9,47.38,146300,47.35,48.3,46.9,47.38,146300,0.0,1.0
2002-05-08,48.14,49.48,47.36,47.37,146900,48.14,49.48,47.36,47.37,146900,0.0,1.0
2002-05-09,48.2,48.61,47.7,48.13,65300,48.2,48.61,47.7,48.13,65300,0.0,1.0
2002-05-10,46.5,48.24,44.17,48.21,172700,46.5,48.24,44.17,48.21,172700,0.0,1.0
2002-05-13,45.99,47.5,45.52,46.45,123400,45.99,47.5,45.52,46.45,123400,0.0,1.0
2002-05-14,46.74,47.75,46.0,46.0,206500,46.74,47.75,46.0,46.0,206500,0.0,1.0
2002-05-15,47.51,48.15,47.26,48.15,114800,47.51,48.15,47.26,48.15,114800,0.0,1.0
2002-05-16,46.4,47.85,45.07,47.85,148600,46.4,47.85,45.07,47.85,148600,0.0,1.0
2002-05-17,46.98,47.25,46.31,46.89,73000,46.98,47.25,46.31,46.89,73000,0.0,1.0
2002-05-20,46.18,46.97,45.02,46.97,97900,46.18,46.97,45.02,46.97,97900,0.0,1.0
2002-05-21,45.8,46.01,45.58,46.01,138200,45.8,46.01,45.58,46.01,138200,0.0,1.0
2002-05-22,44.84,45.93,44.03,45.66,82300,44.84,45.93,44.03,45.66,82300,0.0,1.0
2002-05-23,45.57,45.69,44.28,44.29,92500,45.57,45.69,44.28,44.29,92500,0.0,1.0
2002-05-24,44.4,45.74,44.4,44.75,138900,44.4,45.74,44.4,44.75,138900,0.0,1.0
2002-05-28,43.47,45.0,41.54,44.95,296900,43.47,45.0,41.54,44.95,296900,0.0,1.0
2002-05-29,42.49,43.33,42.12,43.33,132000,42.49,43.33,42.12,43.33,132000,0.0,1.0
2002-05-30,42.4,42.4,41.2,41.72,204400,42.4,42.4,41.2,41.72,204400,0.0,1.0
2002-05-31,43.23,43.92,41.6,41.6,149900,43.23,43.92,41.6,41.6,149900,0.0,1.0
2002-06-03,41.0,43.66,41.0,42.37,177400,41.0,43.66,41.0,42.37,177400,0.0,1.0
2002-06-04,38.99,43.64,36.76,43.24,1685200,38.99,43.64,36.76,43.24,1685200,0.0,1.0
2002-06-05,37.02,38.6,36.5,38.02,609200,37.02,38.6,36.5,38.02,609200,0.0,1.0
2002-06-06,33.6,36.7,33.1,36.56,660200,33.6,36.7,33.1,36.56,660200,0.0,1.0
2002-06-07,35.78,36.0,31.29,32.6,1005100,35.78,36.0,31.29,32.6,1005100,0.0,1.0
2002-06-10,34.85,36.0,34.22,34.55,278900,34.85,36.0,34.22,34.55,278900,0.0,1.0
2002-06-11,32.35,35.25,31.66,33.97,373900,32.35,35.25,31.66,33.97,373900,0.0,1.0
2002-06-12,33.43,33.44,30.28,32.66,369300,33.43,33.44,30.28,32.66,369300,0.0,1.0
2002-06-13,32.08,33.49,31.34,33.49,215300,32.08,33.49,31.34,33.49,215300,0.0,1.0
2002-06-14,32.88,32.88,30.6,31.09,431700,32.88,32.88,30.6,31.09,431700,0.0,1.0
2002-06-17,35.87,36.44,32.44,32.94,501700,35.87,36.44,32.44,32.94,501700,0.0,1.0
2002-06-18,35.69,37.1,35.07,35.7,318100,35.69,37.1,35.07,35.7,318100,0.0,1.0
2002-06-19,35.62,36.66,35.09,35.09,164900,35.62,36.66,35.09,35.09,164900,0.0,1.0
2002-06-20,34.2,35.76,34.2,35.55,355600,34.2,35.76,34.2,35.55,355600,0.0,1.0
2002-06-21,33.18,34.67,33.03,34.28,258100,33.18,34.67,33.03,34.28,258100,0.0,1.0
2002-06-24,32.87,33.58,31.95,32.68,264900,32.87,33.58,31.95,32.68,264900,0.0,1.0
2002-06-25,31.68,32.92,31.5,32.16,195500,31.68,32.92,31.5,32.16,195500,0.0,1.0
2002-06-26,32.18,32.18,29.79,30.89,346100,32.18,32.18,29.79,30.89,346100,0.0,1.0
2002-06-27,32.47,32.74,31.85,31.89,111600,32.47,32.74,31.85,31.89,111600,0.0,1.0
2002-06-28,33.88,34.37,32.04,32.77,298300,33.88,34.37,32.04,32.77,298300,0.0,1.0
2002-07-01,32.62,33.88,32.1,33.87,341500,32.62,33.88,32.1,33.87,341500,0.0,1.0
2002-07-02,30.36,32.41,30.1,32.41,357900,30.36,32.41,30.1,32.41,357900,0.0,1.0
2002-07-03,28.35,30.07,27.5,30.07,566900,28.35,30.07,27.5,30.07,566900,0.0,1.0
2002-07-05,28.82,30.02,28.24,28.27,196400,28.82,30.02,28.24,28.27,196400,0.0,1.0
2002-07-08,29.29,30.48,27.46,28.76,284700,29.29,30.48,27.46,28.76,284700,0.0,1.0
2002-07-09,28.01,30.41,27.01,29.7,192500,28.01,30.41,27.01,29.7,192500,0.0,1.0
2002-07-10,25.34,27.71,24.76,27.59,378100,25.34,27.71,24.76,27.59,378100,0.0,1.0
2002-07-11,27.01,27.56,23.65,24.7,555300,27.01,27.56,23.65,24.7,555300,0.0,1.0
2002-07-12,26.85,28.0,25.91,26.87,304800,26.85,28.0,25.91,26.87,304800,0.0,1.0
2002-07-15,26.8,26.89,24.66,26.88,172700,26.8,26.89,24.66,26.88,172700,0.0,1.0
2002-07-16,29.33,30.6,26.5,26.71,544800,29.33,30.6,26.5,26.71,544800,0.0,1.0
2002-07-17,29.85,30.32,29.05,29.96,160500,29.85,30.32,29.05,29.96,160500,0.0,1.0
2002-07-18,28.05,29.97,27.01,29.96,213200,28.05,29.97,27.01,29.96,213200,0.0,1.0
2002-07-19,26.95,27.8,26.31,27.51,215000,26.95,27.8,26.31,27.51,215000,0.0,1.0
2002-07-22,26.67,26.93,26.0,26.26,150400,26.67,26.93,26.0,26.26,150400,0.0,1.0
2002-07-23,23.94,26.75,23.94,26.66,286200,23.94,26.75,23.94,26.66,286200,0.0,1.0
2002-07-24,26.55,27.28,23.12,24.09,391800,26.55,27.28,23.12,24.09,391800,0.0,1.0
2002-07-25,26.96,28.65,26.48,26.55,152900,26.96,28.65,26.48,26.55,152900,0.0,1.0
2002-07-26,25.22,27.5,25.14,27.5,196700,25.22,27.5,25.14,27.5,196700,0.0,1.0
2002-07-29,26.3,26.48,24.51,26.3,346000,26.3,26.48,24.51,26.3,346000,0.0,1.0
2002-07-30,27.79,28.19,25.38,26.38,250900,27.79,28.19,25.38,26.38,250900,0.0,1.0
2002-07-31,28.55,30.38,27.8,27.8,429600,28.55,30.38,27.8,27.8,429600,0.0,1.0
2002-08-01,24.56,27.25,24.25,27.0,814500,24.56,27.25,24.25,27.0,814500,0.0,1.0
2002-08-02,23.25,24.84,23.15,24.54,209800,23.25,24.84,23.15,24.54,209800,0.0,1.0
2002-08-05,20.38,23.25,19.88,22.7,340600,20.38,23.25,19.88,22.7,340600,0.0,1.0
2002-08-06,21.0,21.29,20.12,20.51,470400,21.0,21.29,20.12,20.51,470400,0.0,1.0
2002-08-07,20.09,21.8,19.36,21.45,245400,20.09,21.8,19.36,21.45,245400,0.0,1.0
2002-08-08,19.95,20.68,19.46,20.45,519200,19.95,20.68,19.46,20.45,519200,0.0,1.0
2002-08-09,20.45,20.81,19.83,20.0,154100,20.45,20.81,19.83,20.0,154100,0.0,1.0
2002-08-12,20.06,20.31,19.8,19.8,80300,20.06,20.31,19.8,19.8,80300,0.0,1.0
2002-08-13,17.46,20.35,16.96,20.35,1487700,17.46,20.35,16.96,20.35,1487700,0.0,1.0
2002-08-14,17.3,18.25,17.1,17.66,302300,17.3,18.25,17.1,17.66,302300,0.0,1.0
2002-08-15,18.2,19.3,17.5,17.9,259200,18.2,19.3,17.5,17.9,259200,0.0,1.0
2002-08-16,19.5,19.76,18.06,18.8,173300,19.5,19.76,18.06,18.8,173300,0.0,1.0
2002-08-19,18.99,19.75,18.5,19.51,164500,18.99,19.75,18.5,19.51,164500,0.0,1.0
2002-08-20,19.26,19.93,18.84,19.32,166400,19.26,19.93,18.84,19.32,166400,0.0,1.0
2002-08-21,19.79,20.07,18.99,20.07,169800,19.79,20.07,18.99,20.07,169800,0.0,1.0
2002-08-22,21.65,21.99,19.32,19.35,351100,21.65,21.99,19.32,19.35,351100,0.0,1.0
2002-08-23,20.47,22.09,20.06,20.72,162300,20.47,22.09,20.06,20.72,162300,0.0,1.0
2002-08-26,20.53,20.64,19.45,20.6,90700,20.53,20.64,19.45,20.6,90700,0.0,1.0
2002-08-27,19.0,20.3,18.85,20.29,146400,19.0,20.3,18.85,20.29,146400,0.0,1.0
2002-08-28,18.55,19.53,18.55,19.53,117200,18.55,19.53,18.55,19.53,117200,0.0,1.0
2002-08-29,18.44,18.91,18.0,18.31,113600,18.44,18.91,18.0,18.31,113600,0.0,1.0
2002-08-30,17.35,18.43,17.35,18.43,126700,17.35,18.43,17.35,18.43,126700,0.0,1.0
2002-09-03,16.8,17.25,16.05,17.25,267600,16.8,17.25,16.05,17.25,267600,0.0,1.0
2002-09-04,17.24,17.75,16.05,16.35,258600,17.24,17.75,16.05,16.35,258600,0.0,1.0
2002-09-05,16.27,16.75,15.57,16.7,155000,16.27,16.75,15.57,16.7,155000,0.0,1.0
2002-09-06,17.03,17.28,16.55,16.75,177300,17.03,17.28,16.55,16.75,177300,0.0,1.0
2002-09-09,16.95,16.98,15.71,16.53,206100,16.95,16.98,15.71,16.53,206100,0.0,1.0
2002-09-10,17.23,17.58,16.45,16.8,146400,17.23,17.58,16.45,16.8,146400,0.0,1.0
2002-09-11,17.99,19.19,17.42,17.55,131800,17.99,19.19,17.42,17.55,131800,0.0,1.0
2002-09-12,17.67,17.93,17.23,17.6,99800,17.67,17.93,17.23,17.6,99800,0.0,1.0
2002-09-13,17.9,18.09,16.84,16.85,128200,17.9,18.09,16.84,16.85,128200,0.0,1.0
2002-09-16,17.55,17.9,17.48,17.7,128600,17.55,17.9,17.48,17.7,128600,0.0,1.0
2002-09-17,17.38,18.98,17.26,18.27,116400,17.38,18.98,17.26,18.27,116400,0.0,1.0
2002-09-18,17.34,17.91,17.09,17.27,103400,17.34,17.91,17.09,17.27,103400,0.0,1.0
2002-09-19,16.7,17.4,16.61,17.09,165100,16.7,17.4,16.61,17.09,165100,0.0,1.0
2002-09-20,17.25,17.72,16.34,17.2,122800,17.25,17.72,16.34,17.2,122800,0.0,1.0
2002-09-23,16.4,16.85,16.03,16.85,130100,16.4,16.85,16.03,16.85,130100,0.0,1.0
2002-09-24,16.29,16.3,15.51,15.66,149400,16.29,16.3,15.51,15.66,149400,0.0,1.0
2002-09-25,17.02,17.12,15.73,16.35,117300,17.02,17.12,15.73,16.35,117300,0.0,1.0
2002-09-26,16.54,17.63,16.06,17.18,107200,16.54,17.63,16.06,17.18,107200,0.0,1.0
2002-09-27,16.1,16.91,15.72,16.45,173000,16.1,16.91,15.72,16.45,173000,0.0,1.0
2002-09-30,16.67,16.87,14.79,15.91,302300,16.67,16.87,14.79,15.91,302300,0.0,1.0
2002-10-01,16.14,17.49,16.14,16.82,171500,16.14,17.49,16.14,16.82,171500,0.0,1.0
2002-10-02,15.32,16.95,15.32,16.15,143000,15.32,16.95,15.32,16.15,143000,0.0,1.0
2002-10-03,14.99,15.53,14.17,15.45,341000,14.99,15.53,14.17,15.45,341000,0.0,1.0
2002-10-04,14.0,14.99,13.5,14.99,138500,14.0,14.99,13.5,14.99,138500,0.0,1.0
2002-10-07,14.01,14.24,13.6,13.76,166700,14.01,14.24,13.6,13.76,166700,0.0,1.0
2002-10-08,13.95,14.25,13.57,14.0,247100,13.95,14.25,13.57,14.0,247100,0.0,1.0
2002-10-09,11.87,14.15,11.85,13.8,728500,11.87,14.15,11.85,13.8,728500,0.0,1.0
2002-10-10,12.25,13.3,11.38,11.95,343900,12.25,13.3,11.38,11.95,343900,0.0,1.0
2002-10-11,12.93,13.4,12.44,12.75,138300,12.93,13.4,12.44,12.75,138300,0.0,1.0
2002-10-14,13.13,13.46,12.85,12.94,88000,13.13,13.46,12.85,12.94,88000,0.0,1.0
2002-10-15,14.0,14.41,13.47,13.7,172500,14.0,14.41,13.47,13.7,172500,0.0,1.0
2002-10-16,13.99,14.55,13.86,14.4,149500,13.99,14.55,13.86,14.4,149500,0.0,1.0
2002-10-17,14.28,15.5,14.07,14.44,109200,14.28,15.5,14.07,14.44,109200,0.0,1.0
2002-10-18,14.78,15.08,14.19,14.25,112500,14.78,15.08,14.19,14.25,112500,0.0,1.0
2002-10-21,15.94,16.6,14.51,14.9,187400,15.94,16.6,14.51,14.9,187400,0.0,1.0
2002-10-22,16.54,17.29,16.11,16.61,135700,16.54,17.29,16.11,16.61,135700,0.0,1.0
2002-10-23,19.57,19.95,16.51,16.55,421100,19.57,19.95,16.51,16.55,421100,0.0,1.0
2002-10-24,19.46,20.5,19.31,19.57,210300,19.46,20.5,19.31,19.57,210300,0.0,1.0
2002-10-25,19.86,20.2,19.31,19.6,100400,19.86,20.2,19.31,19.6,100400,0.0,1.0
2002-10-28,19.81,20.29,19.46,19.97,257700,19.81,20.29,19.46,19.97,257700,0.0,1.0
2002-10-29,18.75,19.9,18.42,19.69,162900,18.75,19.9,18.42,19.69,162900,0.0,1.0
2002-10-30,19.81,20.29,19.46,19.97,130200,19.81,20.29,19.46,19.97,130200,0.0,1.0
2002-10-31,17.82,19.32,17.82,18.28,182400,17.82,19.32,17.82,18.28,182400,0.0,1.0
2002-11-01,18.36,18.5,16.29,17.66,366000,18.36,18.5,16.29,17.66,366000,0.0,1.0
2002-11-04,18.28,18.8,17.88,18.65,168800,18.28,18.8,17.88,18.65,168800,0.0,1.0
2002-11-05,18.22,18.64,18.01,18.47,141100,18.22,18.64,18.01,18.47,141100,0.0,1.0
2002-11-06,18.84,19.09,18.28,18.48,110900,18.84,19.09,18.28,18.48,110900,0.0,1.0
2002-11-07,18.5,18.9,18.46,18.9,69300,18.5,18.9,18.46,18.9,69300,0.0,1.0
2002-11-08,18.15,18.75,17.77,18.75,98600,18.15,18.75,17.77,18.75,98600,0.0,1.0
2002-11-11,17.43,18.0,17.36,18.0,30700,17.43,18.0,17.36,18.0,30700,0.0,1.0
2002-11-12,17.66,18.0,17.4,17.4,88200,17.66,18.0,17.4,17.4,88200,0.0,1.0
2002-11-13,17.67,18.1,17.26,17.5,41500,17.67,18.1,17.26,17.5,41500,0.0,1.0
2002-11-14,17.88,18.11,17.68,17.81,68800,17.88,18.11,17.68,17.81,68800,0.0,1.0
2002-11-15,18.15,18.21,17.93,18.0,77500,18.15,18.21,17.93,18.0,77500,0.0,1.0
2002-11-18,18.57,18.98,18.2,18.2,82400,18.57,18.98,18.2,18.2,82400,0.0,1.0
2002-11-19,18.56,18.8,18.31,18.55,85400,18.56,18.8,18.31,18.55,85400,0.0,1.0
2002-11-20,20.25,20.32,18.4,18.4,101600,20.25,20.32,18.4,18.4,101600,0.0,1.0
2002-11-21,20.5,20.59,20.01,20.36,126100,20.5,20.59,20.01,20.36,126100,0.0,1.0
2002-11-22,22.35,22.59,20.39,20.39,164200,22.35,22.59,20.39,20.39,164200,0.0,1.0
2002-11-25,23.26,23.48,22.0,22.6,221700,23.26,23.48,22.0,22.6,221700,0.0,1.0
2002-11-26,23.16,23.46,22.82,23.46,177400,23.16,23.46,22.82,23.46,177400,0.0,1.0
2002-11-27,24.15,24.31,22.54,23.03,128800,24.15,24.31,22.54,23.03,128800,0.0,1.0
2002-11-29,24.36,24.78,24.0,24.3,45400,24.36,24.78,24.0,24.3,45400,0.0,1.0
2002-12-02,24.48,25.0,24.25,24.75,106900,24.48,25.0,24.25,24.75,106900,0.0,1.0
2002-12-03,24.02,24.4,23.6,24.2,175800,24.02,24.4,23.6,24.2,175800,0.0,1.0
2002-12-04,23.4,23.75,23.15,23.75,94400,23.4,23.75,23.15,23.75,94400,0.0,1.0
2002-12-05,22.71,23.6,22.0,23.6,81900,22.71,23.6,22.0,23.6,81900,0.0,1.0
2002-12-06,23.37,23.4,22.32,22.32,80600,23.37,23.4,22.32,22.32,80600,0.0,1.0
2002-12-09,22.08,23.53,22.08,23.53,78900,22.08,23.53,22.08,23.53,78900,0.0,1.0
2002-12-10,22.03,22.42,21.89,22.2,56300,22.03,22.42,21.89,22.2,56300,0.0,1.0
2002-12-11,22.22,22.57,21.89,21.99,86200,22.22,22.57,21.89,21.99,86200,0.0,1.0
2002-12-12,21.88,22.46,21.56,22.05,63300,21.88,22.46,21.56,22.05,63300,0.0,1.0
2002-12-13,21.35,21.95,21.2,21.95,41900,21.35,21.95,21.2,21.95,41900,0.0,1.0
2002-12-16,21.41,21.41,20.89,21.03,120600,21.41,21.41,20.89,21.03,120600,0.0,1.0
2002-12-17,21.62,21.84,21.3,21.42,80400,21.62,21.84,21.3,21.42,80400,0.0,1.0
2002-12-18,21.06,21.46,20.96,21.46,73400,21.06,21.46,20.96,21.46,73400,0.0,1.0
2002-12-19,21.92,22.2,21.3,21.3,96800,21.92,22.2,21.3,21.3,96800,0.0,1.0
2002-12-20,21.99,22.35,21.5,22.15,75900,21.99,22.35,21.5,22.15,75900,0.0,1.0
2002-12-23,22.07,22.3,21.6,21.95,96900,22.07,22.3,21.6,21.95,96900,0.0,1.0
2002-12-24,22.26,22.45,22.16,22.17,17600,22.26,22.45,22.16,22.17,17600,0.0,1.0
2002-12-26,22.12,22.53,21.86,22.25,86500,22.12,22.53,21.86,22.25,86500,0.0,1.0
2002-12-27,21.44,22.08,21.12,22.08,56500,21.44,22.08,21.12,22.08,56500,0.0,1.0
2002-12-30,21.06,21.83,20.76,21.25,145600,21.06,21.83,20.76,21.25,145600,0.0,1.0
2002-12-31,21.5,22.06,21.07,21.09,114100,21.5,22.06,21.07,21.09,114100,0.0,1.0
2003-01-02,21.72,21.75,20.59,21.36,99800,21.72,21.75,20.59,21.36,99800,0.0,1.0
2003-01-03,21.2,21.7,21.1,21.7,65800,21.2,21.7,21.1,21.7,65800,0.0,1.0
2003-01-06,21.09,21.44,20.71,21.15,171500,21.09,21.44,20.71,21.15,171500,0.0,1.0
2003-01-07,19.97,21.19,19.79,20.88,199900,19.97,21.19,19.79,20.88,199900,0.0,1.0
2003-01-08,18.6,19.84,18.22,19.79,251500,18.6,19.84,18.22,19.79,251500,0.0,1.0
2003-01-09,18.3,18.74,18.04,18.36,243200,18.3,18.74,18.04,18.36,243200,0.0,1.0
2003-01-10,18.02,18.38,17.8,18.09,129100,18.02,18.38,17.8,18.09,129100,0.0,1.0
2003-01-13,16.81,18.19,16.66,18.02,282100,16.81,18.19,16.66,18.02,282100,0.0,1.0
2003-01-14,16.6,16.959,16.12,16.61,205300,16.6,16.959,16.12,16.61,205300,0.0,1.0
2003-01-15,15.88,16.69,15.56,16.29,198400,15.88,16.69,15.56,16.29,198400,0.0,1.0
2003-01-16,15.9,16.6,15.85,16.05,112100,15.9,16.6,15.85,16.05,112100,0.0,1.0
2003-01-17,15.54,16.14,15.48,15.87,107000,15.54,16.14,15.48,15.87,107000,0.0,1.0
2003-01-21,14.93,15.54,14.86,15.51,270900,14.93,15.54,14.86,15.51,270900,0.0,1.0
2003-01-22,14.54,14.93,14.5,14.87,130700,14.54,14.93,14.5,14.87,130700,0.0,1.0
2003-01-23,14.76,14.79,14.44,14.6,185200,14.76,14.79,14.44,14.6,185200,0.0,1.0
2003-01-24,14.15,14.58,14.04,14.5,169300,14.15,14.58,14.04,14.5,169300,0.0,1.0
2003-01-27,13.39,14.08,13.34,13.95,151900,13.39,14.08,13.34,13.95,151900,0.0,1.0
2003-01-28,13.87,14.15,13.23,13.39,175100,13.87,14.15,13.23,13.39,175100,0.0,1.0
2003-01-29,13.87,14.15,13.23,13.39,204900,13.87,14.15,13.23,13.39,204900,0.0,1.0
2003-01-30,14.32,15.64,14.31,14.45,275300,14.32,15.64,14.31,14.45,275300,0.0,1.0
2003-01-31,8.36,9.51,8.1,9.28,2255800,8.36,9.51,8.1,9.28,2255800,0.0,1.0
2003-02-03,7.9,8.89,7.83,8.89,794700,7.9,8.89,7.83,8.89,794700,0.0,1.0
2003-02-04,7.24,7.933,6.82,7.85,1333000,7.24,7.933,6.82,7.85,1333000,0.0,1.0
2003-02-05,7.09,7.453,7.02,7.25,410300,7.09,7.453,7.02,7.25,410300,0.0,1.0
2003-02-06,7.04,7.44,6.97,7.0,279200,7.04,7.44,6.97,7.0,279200,0.0,1.0
2003-02-07,7.04,7.33,6.851,7.12,233200,7.04,7.33,6.851,7.12,233200,0.0,1.0
2003-02-10,7.21,7.3,6.91,7.06,226400,7.21,7.3,6.91,7.06,226400,0.0,1.0
2003-02-11,7.02,7.34,7.0,7.15,249600,7.02,7.34,7.0,7.15,249600,0.0,1.0
2003-02-12,7.01,7.17,6.98,7.03,123100,7.01,7.17,6.98,7.03,123100,0.0,1.0
2003-02-13,7.13,7.37,6.94,7.03,220500,7.13,7.37,6.94,7.03,220500,0.0,1.0
2003-02-14,6.99,7.2,6.85,7.1,205300,6.99,7.2,6.85,7.1,205300,0.0,1.0
2003-02-18,6.82,7.03,6.61,7.0,146600,6.82,7.03,6.61,7.0,146600,0.0,1.0
2003-02-19,6.69,6.94,6.56,6.8,100800,6.69,6.94,6.56,6.8,100800,0.0,1.0
2003-02-20,6.7,6.89,6.67,6.77,107800,6.7,6.89,6.67,6.77,107800,0.0,1.0
2003-02-21,6.84,6.89,6.69,6.79,105700,6.84,6.89,6.69,6.79,105700,0.0,1.0
2003-02-24,6.66,6.88,6.64,6.84,117800,6.66,6.88,6.64,6.84,117800,0.0,1.0
2003-02-25,6.8,6.98,6.45,6.75,152800,6.8,6.98,6.45,6.75,152800,0.0,1.0
2003-02-26,6.98,7.98,6.94,7.53,225900,6.98,7.98,6.94,7.53,225900,0.0,1.0
2003-02-27,6.92,7.14,6.92,6.99,57700,6.92,7.14,6.92,6.99,57700,0.0,1.0
2003-02-28,6.75,6.95,6.7,6.94,127100,6.75,6.95,6.7,6.94,127100,0.0,1.0
2003-03-03,6.79,6.96,6.74,6.84,116500,6.79,6.96,6.74,6.84,116500,0.0,1.0
2003-03-04,6.66,7.2,6.55,7.2,119400,6.66,7.2,6.55,7.2,119400,0.0,1.0
2003-03-05,6.4,6.58,6.38,6.54,274000,6.4,6.58,6.38,6.54,274000,0.0,1.0
2003-03-06,5.93,6.43,5.85,6.43,91000,5.93,6.43,5.85,6.43,91000,0.0,1.0
2003-03-07,5.59,5.75,5.53,5.68,114200,5.59,5.75,5.53,5.68,114200,0.0,1.0
2003-03-10,5.66,5.7,5.29,5.5,156500,5.66,5.7,5.29,5.5,156500,0.0,1.0
2003-03-11,5.85,6.0,5.62,5.7,175600,5.85,6.0,5.62,5.7,175600,0.0,1.0
2003-03-12,5.83,5.96,5.79,5.85,163500,5.83,5.96,5.79,5.85,163500,0.0,1.0
2003-03-13,6.17,6.199,5.91,5.91,104500,6.17,6.199,5.91,5.91,104500,0.0,1.0
2003-03-14,6.19,6.31,6.07,6.17,90500,6.19,6.31,6.07,6.17,90500,0.0,1.0
2003-03-17,6.92,7.0,6.31,6.39,257300,6.92,7.0,6.31,6.39,257300,0.0,1.0
2003-03-18,7.0,7.09,6.74,6.75,96900,7.0,7.09,6.74,6.75,96900,0.0,1.0
2003-03-19,7.41,7.68,7.0,7.04,366700,7.41,7.68,7.0,7.04,366700,0.0,1.0
2003-03-20,7.88,8.06,7.11,7.35,357500,7.88,8.06,7.11,7.35,357500,0.0,1.0
2003-03-21,8.15,8.36,7.93,8.08,126300,8.15,8.36,7.93,8.08,126300,0.0,1.0
2003-03-24,8.41,8.5,8.02,8.49,164500,8.41,8.5,8.02,8.49,164500,0.0,1.0
2003-03-25,8.35,8.756,8.0,8.19,239300,8.35,8.756,8.0,8.19,239300,0.0,1.0
2003-03-26,8.09,8.59,7.901,8.53,175400,8.09,8.59,7.901,8.53,175400,0.0,1.0
2003-03-27,8.09,8.15,7.9,8.07,57100,8.09,8.15,7.9,8.07,57100,0.0,1.0
2003-03-28,8.15,8.36,8.04,8.12,105000,8.15,8.36,8.04,8.12,105000,0.0,1.0
2003-03-31,8.8,9.85,8.26,8.35,352200,8.8,9.85,8.26,8.35,352200,0.0,1.0
2003-04-01,8.61,9.15,8.35,9.04,121600,8.61,9.15,8.35,9.04,121600,0.0,1.0
2003-04-02,8.94,9.3,8.7,8.7,114600,8.94,9.3,8.7,8.7,114600,0.0,1.0
2003-04-03,8.88,9.24,8.81,9.05,172400,8.88,9.24,8.81,9.05,172400,0.0,1.0
2003-04-04,8.5,8.92,8.49,8.92,67700,8.5,8.92,8.49,8.92,67700,0.0,1.0
2003-04-07,8.42,8.95,8.42,8.63,54300,8.42,8.95,8.42,8.63,54300,0.0,1.0
2003-04-08,8.75,8.77,8.42,8.53,58100,8.75,8.77,8.42,8.53,58100,0.0,1.0
2003-04-09,8.53,8.91,8.43,8.72,58000,8.53,8.91,8.43,8.72,58000,0.0,1.0
2003-04-10,8.34,8.57,8.03,8.45,134400,8.34,8.57,8.03,8.45,134400,0.0,1.0
2003-04-11,8.44,8.7,8.35,8.35,75900,8.44,8.7,8.35,8.35,75900,0.0,1.0
2003-04-14,8.54,8.83,8.21,8.27,65700,8.54,8.83,8.21,8.27,65700,0.0,1.0
2003-04-15,8.75,8.75,8.42,8.59,52000,8.75,8.75,8.42,8.59,52000,0.0,1.0
2003-04-16,8.06,8.83,7.75,8.83,134000,8.06,8.83,7.75,8.83,134000,0.0,1.0
2003-04-17,8.5,8.55,8.21,8.27,56200,8.5,8.55,8.21,8.27,56200,0.0,1.0
2003-04-21,8.54,8.65,8.42,8.61,36500,8.54,8.65,8.42,8.61,36500,0.0,1.0
2003-04-22,8.94,8.97,8.5,8.55,79100,8.94,8.97,8.5,8.55,79100,0.0,1.0
2003-04-23,8.75,9.0,8.67,8.9,74900,8.75,9.0,8.67,8.9,74900,0.0,1.0
2003-04-24,8.73,8.78,8.65,8.7,71500,8.73,8.78,8.65,8.7,71500,0.0,1.0
2003-04-25,8.4,8.75,8.39,8.75,95100,8.4,8.75,8.39,8.75,95100,0.0,1.0
2003-04-28,8.69,8.69,8.4,8.4,37700,8.69,8.69,8.4,8.4,37700,0.0,1.0
2003-04-29,8.24,8.53,7.98,8.52,244500,8.24,8.53,7.98,8.52,244500,0.0,1.0
2003-04-30,8.1,8.17,7.86,8.11,90900,8.1,8.17,7.86,8.11,90900,0.0,1.0
2003-05-01,8.08,8.14,7.61,8.041,70100,8.08,8.14,7.61,8.041,70100,0.0,1.0
2003-05-02,8.03,8.1,7.9,7.9,68100,8.03,8.1,7.9,7.9,68100,0.0,1.0
2003-05-05,8.16,8.25,7.96,7.99,54900,8.16,8.25,7.96,7.99,54900,0.0,1.0
2003-05-06,7.95,8.16,7.95,8.03,90400,7.95,8.16,7.95,8.03,90400,0.0,1.0
2003-05-07,8.21,8.27,7.9,8.05,113900,8.21,8.27,7.9,8.05,113900,0.0,1.0
2003-05-08,8.46,8.73,8.05,8.21,194700,8.46,8.73,8.05,8.21,194700,0.0,1.0
2003-05-09,8.73,8.76,8.45,8.45,126400,8.73,8.76,8.45,8.45,126400,0.0,1.0
2003-05-12,8.6,8.78,8.55,8.78,62600,8.6,8.78,8.55,8.78,62600,0.0,1.0
2003-05-13,8.61,8.75,8.57,8.69,52900,8.61,8.75,8.57,8.69,52900,0.0,1.0
2003-05-14,9.22,9.35,8.57,8.57,133700,9.22,9.35,8.57,8.57,133700,0.0,1.0
2003-05-15,9.5,9.57,9.11,9.11,105700,9.5,9.57,9.11,9.11,105700,0.0,1.0
2003-05-16,9.33,9.7,9.211,9.22,81600,9.33,9.7,9.211,9.22,81600,0.0,1.0
2003-05-19,8.95,9.59,8.95,9.55,158100,8.95,9.59,8.95,9.55,158100,0.0,1.0
2003-05-20,9.01,9.15,8.95,8.97,62700,9.01,9.15,8.95,8.97,62700,0.0,1.0
2003-05-21,9.08,9.2,9.0,9.01,48100,9.08,9.2,9.0,9.01,48100,0.0,1.0
2003-05-22,8.995,9.249,8.95,9.08,44400,8.995,9.249,8.95,9.08,44400,0.0,1.0
2003-05-23,9.28,9.349,9.0,9.1,82000,9.28,9.349,9.0,9.1,82000,0.0,1.0
2003-05-27,9.65,10.0,9.18,9.33,138400,9.65,10.0,9.18,9.33,138400,0.0,1.0
2003-05-28,11.79,11.97,9.84,9.9,331700,11.79,11.97,9.84,9.9,331700,0.0,1.0
2003-05-29,12.05,13.2,11.82,12.0,422100,12.05,13.2,11.82,12.0,422100,0.0,1.0
2003-05-30,11.29,12.18,11.12,12.04,145600,11.29,12.18,11.12,12.04,145600,0.0,1.0
2003-06-02,11.51,12.18,11.3,11.47,125700,11.51,12.18,11.3,11.47,125700,0.0,1.0
2003-06-03,11.489,11.67,11.1,11.4,101000,11.489,11.67,11.1,11.4,101000,0.0,1.0
2003-06-04,11.36,11.5,11.3,11.5,112600,11.36,11.5,11.3,11.5,112600,0.0,1.0
2003-06-05,10.699,10.85,9.82,10.32,469700,10.699,10.85,9.82,10.32,469700,0.0,1.0
2003-06-06,9.3,9.85,8.65,9.76,4655600,9.3,9.85,8.65,9.76,4655600,0.0,1.0
2003-06-09,9.05,9.3,8.95,9.27,334400,9.05,9.3,8.95,9.27,334400,0.0,1.0
2003-06-10,9.14,9.25,9.0,9.14,282800,9.14,9.25,9.0,9.14,282800,0.0,1.0
2003-06-11,9.4,9.55,9.12,9.19,261600,9.4,9.55,9.12,9.19,261600,0.0,1.0
2003-06-12,9.14,9.65,9.06,9.65,163800,9.14,9.65,9.06,9.65,163800,0.0,1.0
2003-06-13,8.4,9.13,8.35,9.08,645600,8.4,9.13,8.35,9.08,645600,0.0,1.0
2003-06-16,8.13,8.5,7.65,8.38,516700,8.13,8.5,7.65,8.38,516700,0.0,1.0
2003-06-17,7.9,8.48,7.88,8.14,240000,7.9,8.48,7.88,8.14,240000,0.0,1.0
2003-06-18,7.73,8.2,7.63,7.97,421900,7.73,8.2,7.63,7.97,421900,0.0,1.0
2003-06-19,7.31,7.81,7.23,7.64,306800,7.31,7.81,7.23,7.64,306800,0.0,1.0
2003-06-20,7.69,7.71,7.26,7.41,400500,7.69,7.71,7.26,7.41,400500,0.0,1.0
2003-06-23,7.34,7.77,7.33,7.72,293800,7.34,7.77,7.33,7.72,293800,0.0,1.0
2003-06-24,7.56,7.889,7.34,7.49,339000,7.56,7.889,7.34,7.49,339000,0.0,1.0
2003-06-25,7.61,7.89,7.51,7.6,283700,7.61,7.89,7.51,7.6,283700,0.0,1.0
2003-06-26,7.59,7.793,7.46,7.63,227800,7.59,7.793,7.46,7.63,227800,0.0,1.0
2003-06-27,7.7,7.81,7.5,7.5,289600,7.7,7.81,7.5,7.5,289600,0.0,1.0
2003-06-30,7.52,7.83,7.5,7.65,592000,7.52,7.83,7.5,7.65,592000,0.0,1.0
2003-07-01,7.86,7.9,7.46,7.7,437400,7.86,7.9,7.46,7.7,437400,0.0,1.0
2003-07-02,7.85,8.0,7.62,7.85,344100,7.85,8.0,7.62,7.85,344100,0.0,1.0
2003-07-03,7.55,8.0,7.52,8.0,161700,7.55,8.0,7.52,8.0,161700,0.0,1.0
2003-07-07,7.6,7.8,7.52,7.52,215100,7.6,7.8,7.52,7.52,215100,0.0,1.0
2003-07-08,7.91,8.0,7.51,7.63,188200,7.91,8.0,7.51,7.63,188200,0.0,1.0
2003-07-09,7.79,8.0,7.62,7.99,121000,7.79,8.0,7.62,7.99,121000,0.0,1.0
2003-07-10,7.58,7.89,7.55,7.79,84700,7.58,7.89,7.55,7.79,84700,0.0,1.0
2003-07-11,7.41,7.67,7.36,7.65,330300,7.41,7.67,7.36,7.65,330300,0.0,1.0
2003-07-14,7.52,7.64,7.37,7.52,172800,7.52,7.64,7.37,7.52,172800,0.0,1.0
2003-07-15,7.68,8.0,7.55,7.59,256400,7.68,8.0,7.55,7.59,256400,0.0,1.0
2003-07-16,7.47,7.82,7.45,7.68,88300,7.47,7.82,7.45,7.68,88300,0.0,1.0
2003-07-17,7.26,7.5,7.24,7.45,167500,7.26,7.5,7.24,7.45,167500,0.0,1.0
2003-07-18,7.47,7.9,7.3,7.419,208300,7.47,7.9,7.3,7.419,208300,0.0,1.0
2003-07-21,7.24,7.6,7.2,7.55,113500,7.24,7.6,7.2,7.55,113500,0.0,1.0
2003-07-22,7.28,7.5,7.05,7.24,564300,7.28,7.5,7.05,7.24,564300,0.0,1.0
2003-07-23,7.58,8.23,7.2,7.58,851000,7.58,8.23,7.2,7.58,851000,0.0,1.0
2003-07-24,7.34,7.75,7.1,7.58,224400,7.34,7.75,7.1,7.58,224400,0.0,1.0
2003-07-25,7.37,7.6,7.3,7.34,130200,7.37,7.6,7.3,7.34,130200,0.0,1.0
2003-07-28,7.46,7.59,7.3,7.3,142100,7.46,7.59,7.3,7.3,142100,0.0,1.0
2003-07-29,7.41,7.6,7.3,7.6,68800,7.41,7.6,7.3,7.6,68800,0.0,1.0
2003-07-30,7.48,7.55,7.35,7.35,56500,7.48,7.55,7.35,7.35,56500,0.0,1.0
2003-07-31,7.491,7.64,7.35,7.5,131400,7.491,7.64,7.35,7.5,131400,0.0,1.0
2003-08-01,7.19,7.42,7.17,7.4,101300,7.19,7.42,7.17,7.4,101300,0.0,1.0
2003-08-04,7.14,7.42,7.05,7.15,160300,7.14,7.42,7.05,7.15,160300,0.0,1.0
2003-08-05,6.91,7.28,6.8,7.04,147500,6.91,7.28,6.8,7.04,147500,0.0,1.0
2003-08-06,6.8,7.06,6.73,7.06,115600,6.8,7.06,6.73,7.06,115600,0.0,1.0
2003-08-07,6.66,6.91,6.61,6.85,130200,6.66,6.91,6.61,6.85,130200,0.0,1.0
2003-08-08,6.9,6.996,6.66,6.76,99500,6.9,6.996,6.66,6.76,99500,0.0,1.0
2003-08-11,7.02,7.14,6.9,6.91,162600,7.02,7.14,6.9,6.91,162600,0.0,1.0
2003-08-12,7.2,7.2,6.95,6.95,199600,7.2,7.2,6.95,6.95,199600,0.0,1.0
2003-08-13,7.25,7.36,7.05,7.26,270800,7.25,7.36,7.05,7.26,270800,0.0,1.0
2003-08-14,7.25,7.27,7.12,7.12,76200,7.25,7.27,7.12,7.12,76200,0.0,1.0
2003-08-15,7.17,7.4,7.15,7.29,52100,7.17,7.4,7.15,7.29,52100,0.0,1.0
2003-08-18,7.3,7.39,7.18,7.39,125300,7.3,7.39,7.18,7.39,125300,0.0,1.0
2003-08-19,7.409,7.44,7.3,7.33,231600,7.409,7.44,7.3,7.33,231600,0.0,1.0
2003-08-20,7.382,7.49,7.26,7.26,100600,7.382,7.49,7.26,7.26,100600,0.0,1.0
2003-08-21,7.47,7.6,7.34,7.45,146200,7.47,7.6,7.34,7.45,146200,0.0,1.0
2003-08-22,7.48,7.61,7.45,7.55,139100,7.48,7.61,7.45,7.55,139100,0.0,1.0
2003-08-25,7.53,7.55,7.4,7.5,88800,7.53,7.55,7.4,7.5,88800,0.0,1.0
2003-08-26,7.49,7.55,7.39,7.55,49400,7.49,7.55,7.39,7.55,49400,0.0,1.0
2003-08-27,7.49,7.55,7.45,7.45,70500,7.49,7.55,7.45,7.45,70500,0.0,1.0
2003-08-28,7.614,7.64,7.471,7.5,250800,7.614,7.64,7.471,7.5,250800,0.0,1.0
2003-08-29,7.62,7.795,7.51,7.64,117800,7.62,7.795,7.51,7.64,117800,0.0,1.0
2003-09-02,7.67,7.74,7.55,7.67,115100,7.67,7.74,7.55,7.67,115100,0.0,1.0
2003-09-03,7.71,7.75,7.57,7.74,84900,7.71,7.75,7.57,7.74,84900,0.0,1.0
2003-09-04,5.291,7.84,4.554,7.48,4057200,5.291,7.84,4.554,7.48,4057200,0.0,1.0
2003-09-05,5.27,5.45,5.2,5.29,1514300,5.27,5.45,5.2,5.29,1514300,0.0,1.0
2003-09-08,5.36,5.46,5.3,5.36,561600,5.36,5.46,5.3,5.36,561600,0.0,1.0
2003-09-09,5.399,5.44,5.3,5.36,443900,5.399,5.44,5.3,5.36,443900,0.0,1.0
2003-09-10,5.355,5.44,5.31,5.44,355800,5.355,5.44,5.31,5.44,355800,0.0,1.0
2003-09-11,5.38,5.45,5.32,5.45,267500,5.38,5.45,5.32,5.45,267500,0.0,1.0
2003-09-12,5.38,5.4,5.28,5.31,284700,5.38,5.4,5.28,5.31,284700,0.0,1.0
2003-09-15,5.31,5.42,5.28,5.4,244700,5.31,5.42,5.28,5.4,244700,0.0,1.0
2003-09-16,5.23,5.37,5.21,5.29,368800,5.23,5.37,5.21,5.29,368800,0.0,1.0
2003-09-17,5.1,5.25,5.05,5.24,315800,5.1,5.25,5.05,5.24,315800,0.0,1.0
2003-09-18,5.1,5.14,5.05,5.09,279300,5.1,5.14,5.05,5.09,279300,0.0,1.0
2003-09-19,5.13,5.22,5.06,5.2,279200,5.13,5.22,5.06,5.2,279200,0.0,1.0
2003-09-22,5.07,5.22,5.05,5.19,221300,5.07,5.22,5.05,5.19,221300,0.0,1.0
2003-09-23,5.26,5.38,5.13,5.14,473100,5.26,5.38,5.13,5.14,473100,0.0,1.0
2003-09-24,5.21,5.39,5.21,5.37,318600,5.21,5.39,5.21,5.37,318600,0.0,1.0
2003-09-25,5.01,5.23,4.98,5.21,371400,5.01,5.23,4.98,5.21,371400,0.0,1.0
2003-09-26,4.73,5.02,4.57,4.94,463900,4.73,5.02,4.57,4.94,463900,0.0,1.0
2003-09-29,4.68,4.81,4.63,4.7,182100,4.68,4.81,4.63,4.7,182100,0.0,1.0
2003-09-30,4.64,4.82,4.62,4.68,138000,4.64,4.82,4.62,4.68,138000,0.0,1.0
2003-10-01,4.7,4.78,4.61,4.69,966200,4.7,4.78,4.61,4.69,966200,0.0,1.0
2003-10-02,5.18,5.23,4.69,4.79,1529200,5.18,5.23,4.69,4.79,1529200,0.0,1.0
2003-10-03,5.17,5.49,5.15,5.41,369200,5.17,5.49,5.15,5.41,369200,0.0,1.0
2003-10-06,5.08,5.27,4.92,5.25,162300,5.08,5.27,4.92,5.25,162300,0.0,1.0
2003-10-07,5.21,5.28,5.0,5.03,116700,5.21,5.28,5.0,5.03,116700,0.0,1.0
2003-10-08,5.09,5.24,5.02,5.16,108300,5.09,5.24,5.02,5.16,108300,0.0,1.0
2003-10-09,5.06,5.2,5.04,5.16,139400,5.06,5.2,5.04,5.16,139400,0.0,1.0
2003-10-10,5.02,5.15,5.0,5.08,143100,5.02,5.15,5.0,5.08,143100,0.0,1.0
2003-10-13,5.1,5.12,5.0,5.03,94500,5.1,5.12,5.0,5.03,94500,0.0,1.0
2003-10-14,5.1,5.15,4.95,5.1,92500,5.1,5.15,4.95,5.1,92500,0.0,1.0
2003-10-15,5.12,5.15,5.02,5.1,140900,5.12,5.15,5.02,5.1,140900,0.0,1.0
2003-10-16,4.34,4.72,4.3,4.72,881000,4.34,4.72,4.3,4.72,881000,0.0,1.0
2003-10-17,4.49,4.57,4.28,4.304,323100,4.49,4.57,4.28,4.304,323100,0.0,1.0
2003-10-20,4.45,4.54,4.38,4.54,149900,4.45,4.54,4.38,4.54,149900,0.0,1.0
2003-10-21,4.37,4.5,4.36,4.4,156300,4.37,4.5,4.36,4.4,156300,0.0,1.0
2003-10-22,4.19,4.37,4.17,4.36,211500,4.19,4.37,4.17,4.36,211500,0.0,1.0
2003-10-23,4.39,4.4,4.2,4.24,185000,4.39,4.4,4.2,4.24,185000,0.0,1.0
2003-10-24,4.31,4.43,4.28,4.42,152600,4.31,4.43,4.28,4.42,152600,0.0,1.0
2003-10-27,4.35,4.5,4.31,4.4,101400,4.35,4.5,4.31,4.4,101400,0.0,1.0
2003-10-28,4.46,4.5,4.35,4.42,66900,4.46,4.5,4.35,4.42,66900,0.0,1.0
2003-10-29,4.4,4.46,4.37,4.42,47200,4.4,4.46,4.37,4.42,47200,0.0,1.0
2003-10-30,4.27,4.45,4.25,4.38,83700,4.27,4.45,4.25,4.38,83700,0.0,1.0
2003-10-31,4.49,4.495,4.31,4.42,171500,4.49,4.495,4.31,4.42,171500,0.0,1.0
2003-11-03,4.6,4.64,4.43,4.43,161700,4.6,4.64,4.43,4.43,161700,0.0,1.0
2003-11-04,4.5,4.64,4.35,4.58,177900,4.5,4.64,4.35,4.58,177900,0.0,1.0
2003-11-05,4.4,4.49,4.35,4.47,75500,4.4,4.49,4.35,4.47,75500,0.0,1.0
2003-11-06,4.35,4.48,4.3,4.46,94400,4.35,4.48,4.3,4.46,94400,0.0,1.0
2003-11-07,4.35,4.38,4.3,4.37,70600,4.35,4.38,4.3,4.37,70600,0.0,1.0
2003-11-10,4.4,4.48,4.29,4.39,76900,4.4,4.48,4.29,4.39,76900,0.0,1.0
2003-11-11,4.3,4.43,4.23,4.43,94400,4.3,4.43,4.23,4.43,94400,0.0,1.0
2003-11-12,4.33,4.38,4.23,4.23,96200,4.33,4.38,4.23,4.23,96200,0.0,1.0
2003-11-13,4.25,4.33,4.2,4.3,62600,4.25,4.33,4.2,4.3,62600,0.0,1.0
2003-11-14,4.23,4.27,4.19,4.21,121100,4.23,4.27,4.19,4.21,121100,0.0,1.0
2003-11-17,4.12,4.27,4.09,4.27,185300,4.12,4.27,4.09,4.27,185300,0.0,1.0
2003-11-18,4.01,4.19,3.99,4.19,92000,4.01,4.19,3.99,4.19,92000,0.0,1.0
2003-11-19,3.98,4.09,3.95,4.0,126500,3.98,4.09,3.95,4.0,126500,0.0,1.0
2003-11-20,3.71,4.01,3.65,4.0,325500,3.71,4.01,3.65,4.0,325500,0.0,1.0
2003-11-21,3.65,3.87,3.62,3.79,160700,3.65,3.87,3.62,3.79,160700,0.0,1.0
2003-11-24,3.68,3.79,3.61,3.66,192600,3.68,3.79,3.61,3.66,192600,0.0,1.0
2003-11-25,3.59,3.7,3.5,3.66,220100,3.59,3.7,3.5,3.66,220100,0.0,1.0
2003-11-26,3.52,3.63,3.42,3.59,208200,3.52,3.63,3.42,3.59,208200,0.0,1.0
2003-11-28,3.4,3.55,3.4,3.55,154800,3.4,3.55,3.4,3.55,154800,0.0,1.0
2003-12-01,3.73,3.73,3.41,3.47,246100,3.73,3.73,3.41,3.47,246100,0.0,1.0
2003-12-02,3.65,3.77,3.54,3.77,126500,3.65,3.77,3.54,3.77,126500,0.0,1.0
2003-12-03,3.68,3.78,3.6,3.601,161600,3.68,3.78,3.6,3.601,161600,0.0,1.0
2003-12-04,3.76,3.8,3.61,3.61,256200,3.76,3.8,3.61,3.61,256200,0.0,1.0
2003-12-05,3.8,3.9,3.76,3.76,227600,3.8,3.9,3.76,3.76,227600,0.0,1.0
2003-12-08,3.9,3.9,3.75,3.85,128500,3.9,3.9,3.75,3.85,128500,0.0,1.0
2003-12-09,3.71,3.9,3.68,3.9,176800,3.71,3.9,3.68,3.9,176800,0.0,1.0
2003-12-10,3.86,3.868,3.68,3.73,164800,3.86,3.868,3.68,3.73,164800,0.0,1.0
2003-12-11,4.2,4.73,3.8,3.82,417100,4.2,4.73,3.8,3.82,417100,0.0,1.0
2003-12-12,4.0,4.27,3.88,4.27,227600,4.0,4.27,3.88,4.27,227600,0.0,1.0
2003-12-15,3.92,4.24,3.88,4.24,142900,3.92,4.24,3.88,4.24,142900,0.0,1.0
2003-12-16,3.88,3.96,3.85,3.85,96700,3.88,3.96,3.85,3.85,96700,0.0,1.0
2003-12-17,3.91,4.0,3.86,3.86,103000,3.91,4.0,3.86,3.86,103000,0.0,1.0
2003-12-18,3.95,4.01,3.9,3.9,101300,3.95,4.01,3.9,3.9,101300,0.0,1.0
2003-12-19,4.07,4.08,3.9,4.04,165700,4.07,4.08,3.9,4.04,165700,0.0,1.0
2003-12-22,4.2,4.2,4.01,4.01,192300,4.2,4.2,4.01,4.01,192300,0.0,1.0
2003-12-23,4.42,4.43,4.121,4.24,273400,4.42,4.43,4.121,4.24,273400,0.0,1.0
2003-12-24,4.354,4.5,4.3,4.401,82800,4.354,4.5,4.3,4.401,82800,0.0,1.0
2003-12-26,4.44,4.47,4.36,4.45,65600,4.44,4.47,4.36,4.45,65600,0.0,1.0
2003-12-29,4.75,4.75,4.4,4.43,315700,4.75,4.75,4.4,4.43,315700,0.0,1.0
2003-12-30,4.68,4.79,4.61,4.71,204600,4.68,4.79,4.61,4.71,204600,0.0,1.0
2003-12-31,4.54,4.7,4.41,4.6,234300,4.54,4.7,4.41,4.6,234300,0.0,1.0
2004-01-02,4.5,4.73,4.45,4.59,177600,4.5,4.73,4.45,4.59,177600,0.0,1.0
2004-01-05,4.43,4.59,4.38,4.58,212900,4.43,4.59,4.38,4.58,212900,0.0,1.0
2004-01-06,4.3,4.45,4.21,4.44,154600,4.3,4.45,4.21,4.44,154600,0.0,1.0
2004-01-07,4.29,4.35,4.21,4.35,109900,4.29,4.35,4.21,4.35,109900,0.0,1.0
2004-01-08,4.29,4.35,4.23,4.25,122400,4.29,4.35,4.23,4.25,122400,0.0,1.0
2004-01-09,4.17,4.4,4.17,4.325,176800,4.17,4.4,4.17,4.325,176800,0.0,1.0
2004-01-12,4.3,4.35,4.16,4.19,118000,4.3,4.35,4.16,4.19,118000,0.0,1.0
2004-01-13,4.49,4.5,4.25,4.25,167000,4.49,4.5,4.25,4.25,167000,0.0,1.0
2004-01-14,4.57,4.65,4.42,4.51,150900,4.57,4.65,4.42,4.51,150900,0.0,1.0
2004-01-15,4.43,4.59,4.35,4.59,116100,4.43,4.59,4.35,4.59,116100,0.0,1.0
2004-01-16,4.56,4.61,4.41,4.41,122800,4.56,4.61,4.41,4.41,122800,0.0,1.0
2004-01-20,4.71,4.95,4.59,4.59,279400,4.71,4.95,4.59,4.59,279400,0.0,1.0
2004-01-21,4.61,4.81,4.57,4.8,166100,4.61,4.81,4.57,4.8,166100,0.0,1.0
2004-01-22,4.52,4.76,4.5,4.76,107500,4.52,4.76,4.5,4.76,107500,0.0,1.0
2004-01-23,4.63,4.68,4.5,4.65,73400,4.63,4.68,4.5,4.65,73400,0.0,1.0
2004-01-26,4.61,4.73,4.5,4.6,73900,4.61,4.73,4.5,4.6,73900,0.0,1.0
2004-01-27,4.49,4.74,4.35,4.74,160900,4.49,4.74,4.35,4.74,160900,0.0,1.0
2004-01-28,4.42,4.75,4.38,4.6,110200,4.42,4.75,4.38,4.6,110200,0.0,1.0
2004-01-29,4.35,4.59,4.28,4.35,140500,4.35,4.59,4.28,4.35,140500,0.0,1.0
2004-01-30,4.33,4.428,4.31,4.42,47100,4.33,4.428,4.31,4.42,47100,0.0,1.0
2004-02-02,4.33,4.45,4.25,4.3,134800,4.33,4.45,4.25,4.3,134800,0.0,1.0
2004-02-03,4.35,4.45,4.33,4.35,88100,4.35,4.45,4.33,4.35,88100,0.0,1.0
2004-02-04,4.21,4.38,4.21,4.35,83200,4.21,4.38,4.21,4.35,83200,0.0,1.0
2004-02-05,4.25,4.34,4.25,4.28,69500,4.25,4.34,4.25,4.28,69500,0.0,1.0
2004-02-06,4.24,4.35,4.21,4.35,27700,4.24,4.35,4.21,4.35,27700,0.0,1.0
2004-02-09,4.07,4.2,4.0,4.07,119000,4.07,4.2,4.0,4.07,119000,0.0,1.0
2004-02-10,4.05,4.08,4.0,4.01,137400,4.05,4.08,4.0,4.01,137400,0.0,1.0
2004-02-11,4.12,4.12,4.02,4.035,61100,4.12,4.12,4.02,4.035,61100,0.0,1.0
2004-02-12,4.07,4.229,4.07,4.08,71600,4.07,4.229,4.07,4.08,71600,0.0,1.0
2004-02-13,4.01,4.15,4.0,4.15,70700,4.01,4.15,4.0,4.15,70700,0.0,1.0
2004-02-17,3.92,4.095,3.86,4.07,112400,3.92,4.095,3.86,4.07,112400,0.0,1.0
2004-02-18,3.9,3.986,3.882,3.91,93600,3.9,3.986,3.882,3.91,93600,0.0,1.0
2004-02-19,3.88,4.06,3.88,3.95,104300,3.88,4.06,3.88,3.95,104300,0.0,1.0
2004-02-20,3.87,3.95,3.84,3.85,108600,3.87,3.95,3.84,3.85,108600,0.0,1.0
2004-02-23,3.88,4.01,3.86,3.95,108400,3.88,4.01,3.86,3.95,108400,0.0,1.0
2004-02-24,3.88,3.99,3.88,3.9,81700,3.88,3.99,3.88,3.9,81700,0.0,1.0
2004-02-25,3.89,3.95,3.771,3.93,76400,3.89,3.95,3.771,3.93,76400,0.0,1.0
2004-02-26,3.83,3.9,3.83,3.89,99900,3.83,3.9,3.83,3.89,99900,0.0,1.0
2004-02-27,3.88,3.93,3.84,3.91,81400,3.88,3.93,3.84,3.91,81400,0.0,1.0
2004-03-01,3.86,3.95,3.8,3.95,75700,3.86,3.95,3.8,3.95,75700,0.0,1.0
2004-03-02,3.8,3.93,3.8,3.91,45500,3.8,3.93,3.8,3.91,45500,0.0,1.0
2004-03-03,3.75,3.926,3.75,3.8,92500,3.75,3.926,3.75,3.8,92500,0.0,1.0
2004-03-04,3.87,3.9,3.8,3.89,47600,3.87,3.9,3.8,3.89,47600,0.0,1.0
2004-03-05,4.06,4.09,3.845,3.88,254700,4.06,4.09,3.845,3.88,254700,0.0,1.0
2004-03-08,3.89,4.1,3.81,4.05,213200,3.89,4.1,3.81,4.05,213200,0.0,1.0
2004-03-09,3.85,3.93,3.79,3.83,60700,3.85,3.93,3.79,3.83,60700,0.0,1.0
2004-03-10,3.72,3.87,3.7,3.83,72500,3.72,3.87,3.7,3.83,72500,0.0,1.0
2004-03-11,3.71,3.77,3.64,3.64,92900,3.71,3.77,3.64,3.64,92900,0.0,1.0
2004-03-12,3.79,3.79,3.68,3.75,101600,3.79,3.79,3.68,3.75,101600,0.0,1.0
2004-03-15,3.75,3.83,3.69,3.75,63900,3.75,3.83,3.69,3.75,63900,0.0,1.0
2004-03-16,3.77,3.79,3.67,3.71,72400,3.77,3.79,3.67,3.71,72400,0.0,1.0
2004-03-17,3.78,3.85,3.7,3.7,45300,3.78,3.85,3.7,3.7,45300,0.0,1.0
2004-03-18,3.68,3.75,3.63,3.67,79000,3.68,3.75,3.63,3.67,79000,0.0,1.0
2004-03-19,3.56,3.87,3.54,3.79,44600,3.56,3.87,3.54,3.79,44600,0.0,1.0
2004-03-22,3.38,3.64,3.36,3.64,59200,3.38,3.64,3.36,3.64,59200,0.0,1.0
2004-03-23,3.4,3.54,3.35,3.4,53500,3.4,3.54,3.35,3.4,53500,0.0,1.0
2004-03-24,3.4,3.46,3.37,3.46,41000,3.4,3.46,3.37,3.46,41000,0.0,1.0
2004-03-25,3.5,3.54,3.44,3.45,40800,3.5,3.54,3.44,3.45,40800,0.0,1.0
2004-03-26,3.46,3.54,3.44,3.54,13000,3.46,3.54,3.44,3.54,13000,0.0,1.0
2004-03-29,3.5,3.67,3.44,3.54,91900,3.5,3.67,3.44,3.54,91900,0.0,1.0
2004-03-30,3.52,3.65,3.48,3.53,100800,3.52,3.65,3.48,3.53,100800,0.0,1.0
2004-03-31,3.41,3.61,3.32,3.34,194500,3.41,3.61,3.32,3.34,194500,0.0,1.0
2004-04-01,3.67,3.7,3.4,3.44,74700,3.67,3.7,3.4,3.44,74700,0.0,1.0
2004-04-02,4.0,4.05,3.7,3.83,276200,4.0,4.05,3.7,3.83,276200,0.0,1.0
2004-04-05,4.11,4.23,4.0,4.04,142000,4.11,4.23,4.0,4.04,142000,0.0,1.0
2004-04-06,4.18,4.27,4.12,4.14,163600,4.18,4.27,4.12,4.14,163600,0.0,1.0
2004-04-07,4.01,4.21,4.0,4.165,130400,4.01,4.21,4.0,4.165,130400,0.0,1.0
2004-04-08,3.959,4.05,3.91,4.0,62300,3.959,4.05,3.91,4.0,62300,0.0,1.0
2004-04-12,3.83,3.97,3.8,3.97,39100,3.83,3.97,3.8,3.97,39100,0.0,1.0
2004-04-13,3.711,3.9,3.71,3.88,100000,3.711,3.9,3.71,3.88,100000,0.0,1.0
2004-04-14,3.69,3.78,3.64,3.65,222000,3.69,3.78,3.64,3.65,222000,0.0,1.0
2004-04-15,3.71,3.84,3.69,3.7,94000,3.71,3.84,3.69,3.7,94000,0.0,1.0
2004-04-16,3.61,3.75,3.6,3.71,84000,3.61,3.75,3.6,3.71,84000,0.0,1.0
2004-04-19,3.49,3.64,3.45,3.5,218500,3.49,3.64,3.45,3.5,218500,0.0,1.0
2004-04-20,3.53,3.57,3.45,3.495,71000,3.53,3.57,3.45,3.495,71000,0.0,1.0
2004-04-21,4.0,5.5,3.88,4.01,2277700,4.0,5.5,3.88,4.01,2277700,0.0,1.0
2004-04-22,3.72,3.9,3.65,3.85,338000,3.72,3.9,3.65,3.85,338000,0.0,1.0
2004-04-23,3.96,4.06,3.7,3.77,141500,3.96,4.06,3.7,3.77,141500,0.0,1.0
2004-04-26,3.919,4.24,3.8,3.99,384600,3.919,4.24,3.8,3.99,384600,0.0,1.0
2004-04-27,3.93,4.07,3.79,3.85,174600,3.93,4.07,3.79,3.85,174600,0.0,1.0
2004-04-28,3.81,3.92,3.78,3.875,71100,3.81,3.92,3.78,3.875,71100,0.0,1.0
2004-04-29,3.58,3.96,3.52,3.96,113400,3.58,3.96,3.52,3.96,113400,0.0,1.0
2004-04-30,3.25,3.58,3.15,3.57,223800,3.25,3.58,3.15,3.57,223800,0.0,1.0
2004-05-03,3.46,3.54,3.21,3.3,253000,3.46,3.54,3.21,3.3,253000,0.0,1.0
2004-05-04,3.36,3.51,3.3,3.46,225000,3.36,3.51,3.3,3.46,225000,0.0,1.0
2004-05-05,3.2,3.45,3.06,3.45,261400,3.2,3.45,3.06,3.45,261400,0.0,1.0
2004-05-06,3.161,3.37,3.1,3.3,137600,3.161,3.37,3.1,3.3,137600,0.0,1.0
2004-05-07,3.1,3.21,3.08,3.15,124600,3.1,3.21,3.08,3.15,124600,0.0,1.0
2004-05-10,3.14,3.29,3.1,3.14,160500,3.14,3.29,3.1,3.14,160500,0.0,1.0
2004-05-11,3.09,3.22,3.0,3.14,163400,3.09,3.22,3.0,3.14,163400,0.0,1.0
2004-05-12,2.89,3.08,2.83,3.05,231500,2.89,3.08,2.83,3.05,231500,0.0,1.0
2004-05-13,2.83,2.95,2.81,2.81,166200,2.83,2.95,2.81,2.81,166200,0.0,1.0
2004-05-14,2.79,2.9,2.72,2.88,186900,2.79,2.9,2.72,2.88,186900,0.0,1.0
2004-05-17,2.72,2.8,2.68,2.8,121400,2.72,2.8,2.68,2.8,121400,0.0,1.0
2004-05-18,2.74,2.76,2.69,2.76,73200,2.74,2.76,2.69,2.76,73200,0.0,1.0
2004-05-19,2.39,3.33,2.298,2.93,3674600,2.39,3.33,2.298,2.93,3674600,0.0,1.0
2004-05-20,2.229,2.47,2.21,2.32,766800,2.229,2.47,2.21,2.32,766800,0.0,1.0
2004-05-21,2.25,2.33,2.18,2.32,235600,2.25,2.33,2.18,2.32,235600,0.0,1.0
2004-05-24,2.22,2.4,2.175,2.4,185600,2.22,2.4,2.175,2.4,185600,0.0,1.0
2004-05-25,2.29,2.29,2.145,2.2,326300,2.29,2.29,2.145,2.2,326300,0.0,1.0
2004-05-26,2.22,2.37,2.15,2.36,462100,2.22,2.37,2.15,2.36,462100,0.0,1.0
2004-05-27,2.1,2.26,2.1,2.26,455000,2.1,2.26,2.1,2.26,455000,0.0,1.0
2004-05-28,2.16,2.22,2.12,2.16,242400,2.16,2.22,2.12,2.16,242400,0.0,1.0
2004-06-01,2.2,2.24,2.13,2.23,331100,2.2,2.24,2.13,2.23,331100,0.0,1.0
2004-06-02,2.3,2.33,2.18,2.24,542800,2.3,2.33,2.18,2.24,542800,0.0,1.0
2004-06-03,2.25,2.38,2.23,2.29,384500,2.25,2.38,2.23,2.29,384500,0.0,1.0
2004-06-04,2.36,2.37,2.25,2.32,1140800,2.36,2.37,2.25,2.32,1140800,0.0,1.0
2004-06-07,2.48,2.55,2.38,2.439,446000,2.48,2.55,2.38,2.439,446000,0.0,1.0
2004-06-08,2.42,2.52,2.3,2.52,330400,2.42,2.52,2.3,2.52,330400,0.0,1.0
2004-06-09,2.35,2.42,2.33,2.39,129000,2.35,2.42,2.33,2.39,129000,0.0,1.0
2004-06-10,2.28,2.39,2.26,2.35,158800,2.28,2.39,2.26,2.35,158800,0.0,1.0
2004-06-14,2.27,2.39,2.25,2.39,173700,2.27,2.39,2.25,2.39,173700,0.0,1.0
2004-06-15,2.23,2.33,2.21,2.27,305400,2.23,2.33,2.21,2.27,305400,0.0,1.0
2004-06-16,2.25,2.35,2.23,2.32,100400,2.25,2.35,2.23,2.32,100400,0.0,1.0
2004-06-17,2.26,2.37,2.26,2.34,240400,2.26,2.37,2.26,2.34,240400,0.0,1.0
2004-06-18,2.25,2.33,2.1,2.23,114400,2.25,2.33,2.1,2.23,114400,0.0,1.0
2004-06-21,2.27,2.36,2.25,2.25,93700,2.27,2.36,2.25,2.25,93700,0.0,1.0
2004-06-22,2.28,2.36,2.24,2.36,72700,2.28,2.36,2.24,2.36,72700,0.0,1.0
2004-06-23,2.3,2.35,2.24,2.28,180900,2.3,2.35,2.24,2.28,180900,0.0,1.0
2004-06-24,2.305,2.35,2.26,2.35,68500,2.305,2.35,2.26,2.35,68500,0.0,1.0
2004-06-25,2.29,3.25,2.24,2.3,1270400,2.29,3.25,2.24,2.3,1270400,0.0,1.0
2004-06-28,2.28,2.35,2.25,2.32,162100,2.28,2.35,2.25,2.32,162100,0.0,1.0
2004-06-29,2.43,2.44,2.22,2.31,307400,2.43,2.44,2.22,2.31,307400,0.0,1.0
2004-06-30,2.39,2.43,2.32,2.41,75000,2.39,2.43,2.32,2.41,75000,0.0,1.0
2004-07-01,2.34,2.39,2.28,2.321,186200,2.34,2.39,2.28,2.321,186200,0.0,1.0
2004-07-02,2.38,2.4,2.34,2.38,76800,2.38,2.4,2.34,2.38,76800,0.0,1.0
2004-07-06,2.37,2.42,2.32,2.32,119400,2.37,2.42,2.32,2.32,119400,0.0,1.0
2004-07-07,2.34,2.39,2.3,2.39,75700,2.34,2.39,2.3,2.39,75700,0.0,1.0
2004-07-08,2.31,2.44,2.3,2.44,36800,2.31,2.44,2.3,2.44,36800,0.0,1.0
2004-07-09,2.3,2.34,2.27,2.3,56000,2.3,2.34,2.27,2.3,56000,0.0,1.0
2004-07-12,2.29,2.36,2.26,2.36,76900,2.29,2.36,2.26,2.36,76900,0.0,1.0
2004-07-13,2.26,2.36,2.22,2.25,104300,2.26,2.36,2.22,2.25,104300,0.0,1.0
2004-07-14,2.26,2.26,2.17,2.2,111800,2.26,2.26,2.17,2.2,111800,0.0,1.0
2004-07-15,2.27,2.27,2.2,2.22,43400,2.27,2.27,2.2,2.22,43400,0.0,1.0
2004-07-16,2.2,2.26,2.2,2.21,41700,2.2,2.26,2.2,2.21,41700,0.0,1.0
2004-07-19,2.23,2.28,2.17,2.17,69600,2.23,2.28,2.17,2.17,69600,0.0,1.0
2004-07-20,2.19,2.26,2.16,2.26,65800,2.19,2.26,2.16,2.26,65800,0.0,1.0
2004-07-21,2.15,2.27,2.15,2.19,58500,2.15,2.27,2.15,2.19,58500,0.0,1.0
2004-07-22,1.94,2.2,1.72,2.2,172100,1.94,2.2,1.72,2.2,172100,0.0,1.0
2004-07-23,1.95,1.97,1.6,1.71,133400,1.95,1.97,1.6,1.71,133400,0.0,1.0
2004-07-26,1.85,2.019,1.85,1.94,81300,1.85,2.019,1.85,1.94,81300,0.0,1.0
2004-07-27,1.89,1.97,1.71,1.79,131600,1.89,1.97,1.71,1.79,131600,0.0,1.0
2004-07-28,1.97,2.28,1.86,1.97,322100,1.97,2.28,1.86,1.97,322100,0.0,1.0
2004-07-29,2.16,2.16,1.96,2.14,91700,2.16,2.16,1.96,2.14,91700,0.0,1.0
2004-07-30,2.15,2.27,2.03,2.2,101400,2.15,2.27,2.03,2.2,101400,0.0,1.0
2004-08-02,2.11,2.2,2.07,2.2,38200,2.11,2.2,2.07,2.2,38200,0.0,1.0
2004-08-03,2.23,2.45,1.97,2.06,165700,2.23,2.45,1.97,2.06,165700,0.0,1.0
2004-08-04,2.19,2.27,2.17,2.27,33700,2.19,2.27,2.17,2.27,33700,0.0,1.0
2004-08-05,2.15,2.23,2.128,2.17,61800,2.15,2.23,2.128,2.17,61800,0.0,1.0
2004-08-06,2.05,2.21,2.05,2.21,57300,2.05,2.21,2.05,2.21,57300,0.0,1.0
2004-08-09,2.05,2.39,2.02,2.02,64300,2.05,2.39,2.02,2.02,64300,0.0,1.0
2004-08-10,2.02,2.05,1.98,2.05,52300,2.02,2.05,1.98,2.05,52300,0.0,1.0
2004-08-11,2.04,2.04,1.93,1.99,53100,2.04,2.04,1.93,1.99,53100,0.0,1.0
2004-08-12,2.05,2.09,1.98,2.09,53100,2.05,2.09,1.98,2.09,53100,0.0,1.0
2004-08-13,1.98,2.05,1.97,2.05,74200,1.98,2.05,1.97,2.05,74200,0.0,1.0
2004-08-16,1.94,2.08,1.94,1.94,70500,1.94,2.08,1.94,1.94,70500,0.0,1.0
2004-08-17,1.91,2.0,1.9,1.93,79300,1.91,2.0,1.9,1.93,79300,0.0,1.0
2004-08-18,1.99,2.03,1.93,1.97,45800,1.99,2.03,1.93,1.97,45800,0.0,1.0
2004-08-19,2.08,2.09,1.9,1.94,89900,2.08,2.09,1.9,1.94,89900,0.0,1.0
2004-08-20,2.16,2.17,2.05,2.09,58700,2.16,2.17,2.05,2.09,58700,0.0,1.0
2004-08-23,2.09,2.17,1.99,2.1,40200,2.09,2.17,1.99,2.1,40200,0.0,1.0
2004-08-24,2.17,2.17,2.07,2.15,54500,2.17,2.17,2.07,2.15,54500,0.0,1.0
2004-08-25,2.13,2.25,2.05,2.05,77100,2.13,2.25,2.05,2.05,77100,0.0,1.0
2004-08-26,2.17,2.18,2.12,2.13,19900,2.17,2.18,2.12,2.13,19900,0.0,1.0
2004-08-27,2.2,2.23,2.14,2.18,49400,2.2,2.23,2.14,2.18,49400,0.0,1.0
2004-08-30,2.19,2.21,2.16,2.19,50500,2.19,2.21,2.16,2.19,50500,0.0,1.0
2004-08-31,2.14,2.22,2.08,2.22,58200,2.14,2.22,2.08,2.22,58200,0.0,1.0
2004-09-01,2.07,2.19,2.07,2.16,33300,2.07,2.19,2.07,2.16,33300,0.0,1.0
2004-09-02,2.12,2.2,2.06,2.14,58500,2.12,2.2,2.06,2.14,58500,0.0,1.0
2004-09-03,2.05,2.15,2.01,2.1,29000,2.05,2.15,2.01,2.1,29000,0.0,1.0
2004-09-07,2.12,2.13,2.03,2.09,35200,2.12,2.13,2.03,2.09,35200,0.0,1.0
2004-09-08,2.12,2.19,2.07,2.19,27100,2.12,2.19,2.07,2.19,27100,0.0,1.0
2004-09-09,2.08,2.16,2.04,2.04,46400,2.08,2.16,2.04,2.04,46400,0.0,1.0
2004-09-10,2.07,2.11,2.05,2.05,67500,2.07,2.11,2.05,2.05,67500,0.0,1.0
2004-09-13,2.1,2.15,1.88,2.02,84900,2.1,2.15,1.88,2.02,84900,0.0,1.0
2004-09-14,2.08,2.1,2.0,2.0,18400,2.08,2.1,2.0,2.0,18400,0.0,1.0
2004-09-15,2.08,2.14,2.01,2.13,117500,2.08,2.14,2.01,2.13,117500,0.0,1.0
2004-09-16,2.11,2.14,2.06,2.14,27900,2.11,2.14,2.06,2.14,27900,0.0,1.0
2004-09-17,2.1,2.16,2.1,2.15,8100,2.1,2.16,2.1,2.15,8100,0.0,1.0
2004-09-20,2.11,2.15,2.04,2.04,21800,2.11,2.15,2.04,2.04,21800,0.0,1.0
2004-09-21,2.11,2.13,2.05,2.1,23800,2.11,2.13,2.05,2.1,23800,0.0,1.0
2004-09-22,2.471,2.73,2.06,2.1,1108600,2.471,2.73,2.06,2.1,1108600,0.0,1.0
2004-09-23,2.39,2.59,2.28,2.52,330700,2.39,2.59,2.28,2.52,330700,0.0,1.0
2004-09-24,2.28,2.4,2.17,2.19,128900,2.28,2.4,2.17,2.19,128900,0.0,1.0
2004-09-27,2.2,2.31,2.18,2.26,80400,2.2,2.31,2.18,2.26,80400,0.0,1.0
2004-09-28,2.32,2.353,2.17,2.17,93800,2.32,2.353,2.17,2.17,93800,0.0,1.0
2004-09-29,2.39,2.42,2.31,2.4,102600,2.39,2.42,2.31,2.4,102600,0.0,1.0
2004-09-30,2.41,2.49,2.35,2.48,81200,2.41,2.49,2.35,2.48,81200,0.0,1.0
2004-10-01,2.4,2.55,2.4,2.48,218700,2.4,2.55,2.4,2.48,218700,0.0,1.0
2004-10-04,2.27,2.53,2.26,2.4,126300,2.27,2.53,2.26,2.4,126300,0.0,1.0
2004-10-05,2.29,2.4,2.27,2.27,63900,2.29,2.4,2.27,2.27,63900,0.0,1.0
2004-10-06,2.36,2.37,2.25,2.29,37700,2.36,2.37,2.25,2.29,37700,0.0,1.0
2004-10-07,2.4,2.4,2.34,2.37,29500,2.4,2.4,2.34,2.37,29500,0.0,1.0
2004-10-08,2.411,2.45,2.29,2.29,54900,2.411,2.45,2.29,2.29,54900,0.0,1.0
2004-10-11,2.48,2.53,2.25,2.25,89100,2.48,2.53,2.25,2.25,89100,0.0,1.0
2004-10-12,2.4,2.53,2.35,2.53,48300,2.4,2.53,2.35,2.53,48300,0.0,1.0
2004-10-13,2.45,2.55,2.45,2.5,79500,2.45,2.55,2.45,2.5,79500,0.0,1.0
2004-10-14,2.631,2.72,2.55,2.72,172500,2.631,2.72,2.55,2.72,172500,0.0,1.0
2004-10-15,2.72,2.78,2.61,2.63,137700,2.72,2.78,2.61,2.63,137700,0.0,1.0
2004-10-18,2.62,2.77,2.57,2.77,102500,2.62,2.77,2.57,2.77,102500,0.0,1.0
2004-10-19,2.54,2.64,2.45,2.52,73400,2.54,2.64,2.45,2.52,73400,0.0,1.0
2004-10-20,2.49,2.54,2.4,2.43,88300,2.49,2.54,2.4,2.43,88300,0.0,1.0
2004-10-21,2.47,2.59,2.45,2.51,25700,2.47,2.59,2.45,2.51,25700,0.0,1.0
2004-10-22,2.55,2.61,2.42,2.5,74700,2.55,2.61,2.42,2.5,74700,0.0,1.0
2004-10-25,2.47,2.59,2.44,2.5,51100,2.47,2.59,2.44,2.5,51100,0.0,1.0
2004-10-26,2.49,2.55,2.47,2.55,26600,2.49,2.55,2.47,2.55,26600,0.0,1.0
2004-10-27,2.46,2.54,2.46,2.54,33900,2.46,2.54,2.46,2.54,33900,0.0,1.0
2004-10-28,2.44,2.49,2.42,2.45,38400,2.44,2.49,2.42,2.45,38400,0.0,1.0
2004-10-29,2.36,2.46,2.36,2.41,43500,2.36,2.46,2.36,2.41,43500,0.0,1.0
2004-11-01,2.44,2.44,2.35,2.35,14800,2.44,2.44,2.35,2.35,14800,0.0,1.0
2004-11-02,2.47,2.48,2.21,2.269,42400,2.47,2.48,2.21,2.269,42400,0.0,1.0
2004-11-03,2.37,2.52,2.35,2.49,49600,2.37,2.52,2.35,2.49,49600,0.0,1.0
2004-11-04,2.43,2.47,2.3,2.3,27400,2.43,2.47,2.3,2.3,27400,0.0,1.0
2004-11-05,2.53,2.6,2.36,2.36,78500,2.53,2.6,2.36,2.36,78500,0.0,1.0
2004-11-08,2.55,2.57,2.5,2.5,36100,2.55,2.57,2.5,2.5,36100,0.0,1.0
2004-11-09,2.56,2.6,2.53,2.55,36700,2.56,2.6,2.53,2.55,36700,0.0,1.0
2004-11-10,2.58,2.64,2.51,2.57,92900,2.58,2.64,2.51,2.57,92900,0.0,1.0
2004-11-11,2.6,2.73,2.58,2.7,59200,2.6,2.73,2.58,2.7,59200,0.0,1.0
2004-11-12,2.585,2.62,2.56,2.61,63300,2.585,2.62,2.56,2.61,63300,0.0,1.0
2004-11-15,2.51,2.62,2.4789,2.51,84900,2.51,2.62,2.4789,2.51,84900,0.0,1.0
2004-11-16,2.53,2.54,2.44,2.44,37000,2.53,2.54,2.44,2.44,37000,0.0,1.0
2004-11-17,2.52,2.54,2.45,2.45,63100,2.52,2.54,2.45,2.45,63100,0.0,1.0
2004-11-18,2.55,2.63,2.48,2.5,86800,2.55,2.63,2.48,2.5,86800,0.0,1.0
2004-11-19,2.67,2.71,2.599,2.71,80300,2.67,2.71,2.599,2.71,80300,0.0,1.0
2004-11-22,2.61,2.67,2.5,2.66,109200,2.61,2.67,2.5,2.66,109200,0.0,1.0
2004-11-23,2.59,2.7,2.59,2.7,48700,2.59,2.7,2.59,2.7,48700,0.0,1.0
2004-11-24,2.67,2.71,2.56,2.56,63600,2.67,2.71,2.56,2.56,63600,0.0,1.0
2004-11-26,2.68,2.68,2.56,2.56,3900,2.68,2.68,2.56,2.56,3900,0.0,1.0
2004-11-29,2.65,2.7,2.6,2.7,45100,2.65,2.7,2.6,2.7,45100,0.0,1.0
2004-11-30,2.63,2.65,2.6,2.65,32700,2.63,2.65,2.6,2.65,32700,0.0,1.0
2004-12-01,2.57,2.65,2.57,2.64,85700,2.57,2.65,2.57,2.64,85700,0.0,1.0
2004-12-02,2.66,2.66,2.56,2.62,53900,2.66,2.66,2.56,2.62,53900,0.0,1.0
2004-12-03,2.91,3.0,2.61,2.69,333200,2.91,3.0,2.61,2.69,333200,0.0,1.0
2004-12-06,3.0,3.14,2.83,2.84,321600,3.0,3.14,2.83,2.84,321600,0.0,1.0
2004-12-07,2.85,3.13,2.82,3.09,141700,2.85,3.13,2.82,3.09,141700,0.0,1.0
2004-12-08,2.82,3.0,2.8,2.82,86900,2.82,3.0,2.8,2.82,86900,0.0,1.0
2004-12-09,2.89,3.05,2.81,2.88,45600,2.89,3.05,2.81,2.88,45600,0.0,1.0
2004-12-10,3.0,3.04,2.79,2.79,65300,3.0,3.04,2.79,2.79,65300,0.0,1.0
2004-12-13,3.24,3.25,3.0,3.0,303500,3.24,3.25,3.0,3.0,303500,0.0,1.0
2004-12-14,3.13,3.3,3.11,3.27,140000,3.13,3.3,3.11,3.27,140000,0.0,1.0
2004-12-15,3.161,3.19,3.07,3.1,84700,3.161,3.19,3.07,3.1,84700,0.0,1.0
2004-12-16,3.0,3.159,2.95,3.05,59700,3.0,3.159,2.95,3.05,59700,0.0,1.0
2004-12-17,3.03,3.06,2.95,2.95,53200,3.03,3.06,2.95,2.95,53200,0.0,1.0
2004-12-20,2.97,3.05,2.96,3.05,69600,2.97,3.05,2.96,3.05,69600,0.0,1.0
2004-12-21,2.87,2.96,2.81,2.95,136600,2.87,2.96,2.81,2.95,136600,0.0,1.0
2004-12-22,2.969,3.2,2.9,2.91,104600,2.969,3.2,2.9,2.91,104600,0.0,1.0
2004-12-23,3.0,3.07,2.93,3.01,71100,3.0,3.07,2.93,3.01,71100,0.0,1.0
2004-12-27,3.12,3.24,2.86,3.05,127500,3.12,3.24,2.86,3.05,127500,0.0,1.0
2004-12-28,3.16,3.25,3.12,3.161,58900,3.16,3.25,3.12,3.161,58900,0.0,1.0
2004-12-29,2.97,3.2,2.94,3.09,121700,2.97,3.2,2.94,3.09,121700,0.0,1.0
2004-12-30,2.99,3.09,2.97,2.98,76100,2.99,3.09,2.97,2.98,76100,0.0,1.0
2004-12-31,2.95,3.04,2.95,3.04,69200,2.95,3.04,2.95,3.04,69200,0.0,1.0
2005-01-03,3.1,3.17,2.95,2.95,142400,3.1,3.17,2.95,2.95,142400,0.0,1.0
2005-01-04,3.31,3.47,3.107,3.15,362400,3.31,3.47,3.107,3.15,362400,0.0,1.0
2005-01-05,3.39,3.428,3.25,3.38,219600,3.39,3.428,3.25,3.38,219600,0.0,1.0
2005-01-06,3.4,3.44,3.3,3.39,95700,3.4,3.44,3.3,3.39,95700,0.0,1.0
2005-01-07,3.5,3.62,3.38,3.43,169600,3.5,3.62,3.38,3.43,169600,0.0,1.0
2005-01-10,3.55,3.67,3.5,3.64,225500,3.55,3.67,3.5,3.64,225500,0.0,1.0
2005-01-11,3.38,3.56,3.3,3.54,254000,3.38,3.56,3.3,3.54,254000,0.0,1.0
2005-01-12,3.43,3.432,3.16,3.31,143100,3.43,3.432,3.16,3.31,143100,0.0,1.0
2005-01-13,3.37,3.56,3.34,3.56,60100,3.37,3.56,3.34,3.56,60100,0.0,1.0
2005-01-14,3.341,3.45,3.31,3.31,46500,3.341,3.45,3.31,3.31,46500,0.0,1.0
2005-01-18,3.42,3.45,3.31,3.31,79200,3.42,3.45,3.31,3.31,79200,0.0,1.0
2005-01-19,3.48,3.52,3.42,3.44,79400,3.48,3.52,3.42,3.44,79400,0.0,1.0
2005-01-20,3.55,3.59,3.4,3.5,71500,3.55,3.59,3.4,3.5,71500,0.0,1.0
2005-01-21,3.48,3.6,3.48,3.6,62500,3.48,3.6,3.48,3.6,62500,0.0,1.0
2005-01-24,3.42,3.59,3.42,3.59,31700,3.42,3.59,3.42,3.59,31700,0.0,1.0
2005-01-25,3.45,3.54,3.42,3.43,45800,3.45,3.54,3.42,3.43,45800,0.0,1.0
2005-01-26,3.43,3.54,3.33,3.54,96000,3.43,3.54,3.33,3.54,96000,0.0,1.0
2005-01-27,3.43,3.45,3.37,3.45,25600,3.43,3.45,3.37,3.45,25600,0.0,1.0
2005-01-28,3.3,3.41,3.2,3.36,68800,3.3,3.41,3.2,3.36,68800,0.0,1.0
2005-01-31,3.45,3.52,3.29,3.43,152400,3.45,3.52,3.29,3.43,152400,0.0,1.0
2005-02-01,3.65,3.65,3.42,3.42,154400,3.65,3.65,3.42,3.42,154400,0.0,1.0
2005-02-02,3.77,3.86,3.65,3.65,177300,3.77,3.86,3.65,3.65,177300,0.0,1.0
2005-02-03,3.89,4.0,3.65,3.95,432100,3.89,4.0,3.65,3.95,432100,0.0,1.0
2005-02-04,4.0,4.17,3.88,3.99,259700,4.0,4.17,3.88,3.99,259700,0.0,1.0
2005-02-07,3.86,4.2,3.75,4.2,244600,3.86,4.2,3.75,4.2,244600,0.0,1.0
2005-02-08,3.83,3.98,3.75,3.98,194000,3.83,3.98,3.75,3.98,194000,0.0,1.0
2005-02-09,3.85,3.91,3.77,3.77,71600,3.85,3.91,3.77,3.77,71600,0.0,1.0
2005-02-10,4.05,4.2,3.92,4.04,258400,4.05,4.2,3.92,4.04,258400,0.0,1.0
2005-02-11,3.89,4.12,3.85,4.1,112000,3.89,4.12,3.85,4.1,112000,0.0,1.0
2005-02-14,4.09,4.15,3.95,4.1,273300,4.09,4.15,3.95,4.1,273300,0.0,1.0
2005-02-15,4.55,4.55,4.1,4.1,374300,4.55,4.55,4.1,4.1,374300,0.0,1.0
2005-02-16,4.83,5.08,4.51,4.54,916600,4.83,5.08,4.51,4.54,916600,0.0,1.0
2005-02-17,4.79,5.06,4.57,5.035,373400,4.79,5.06,4.57,5.035,373400,0.0,1.0
2005-02-18,4.676,4.9,4.61,4.9,175500,4.676,4.9,4.61,4.9,175500,0.0,1.0
2005-02-22,4.66,4.85,4.64,4.7,260200,4.66,4.85,4.64,4.7,260200,0.0,1.0
2005-02-23,4.47,4.8,4.05,4.47,314500,4.47,4.8,4.05,4.47,314500,0.0,1.0
2005-02-24,4.53,4.58,4.23,4.39,118300,4.53,4.58,4.23,4.39,118300,0.0,1.0
2005-02-25,4.51,4.6,4.4,4.51,77500,4.51,4.6,4.4,4.51,77500,0.0,1.0
2005-02-28,4.4495,4.5,4.35,4.5,87600,4.4495,4.5,4.35,4.5,87600,0.0,1.0
2005-03-01,4.57,4.734,4.4,4.4,116100,4.57,4.734,4.4,4.4,116100,0.0,1.0
2005-03-02,4.46,4.5,4.42,4.5,92400,4.46,4.5,4.42,4.5,92400,0.0,1.0
2005-03-03,4.5,4.69,4.4,4.52,121000,4.5,4.69,4.4,4.52,121000,0.0,1.0
2005-03-04,4.43,4.62,4.41,4.62,83500,4.43,4.62,4.41,4.62,83500,0.0,1.0
2005-03-07,4.3,4.5,4.2,4.5,97300,4.3,4.5,4.2,4.5,97300,0.0,1.0
2005-03-08,4.28,4.36,4.22,4.3,50800,4.28,4.36,4.22,4.3,50800,0.0,1.0
2005-03-09,4.15,4.3,4.0,4.28,96800,4.15,4.3,4.0,4.28,96800,0.0,1.0
2005-03-10,3.8,4.25,3.8,4.07,206900,3.8,4.25,3.8,4.07,206900,0.0,1.0
2005-03-11,3.82,3.99,3.7,3.74,144100,3.82,3.99,3.7,3.74,144100,0.0,1.0
2005-03-14,3.72,3.88,3.59,3.85,154300,3.72,3.88,3.59,3.85,154300,0.0,1.0
2005-03-15,3.78,3.94,3.66,3.72,68900,3.78,3.94,3.66,3.72,68900,0.0,1.0
2005-03-16,3.793,3.876,3.75,3.78,44900,3.793,3.876,3.75,3.78,44900,0.0,1.0
2005-03-17,3.74,3.92,3.65,3.79,70600,3.74,3.92,3.65,3.79,70600,0.0,1.0
2005-03-18,3.81,3.87,3.64,3.64,67100,3.81,3.87,3.64,3.64,67100,0.0,1.0
2005-03-21,3.7,3.86,3.69,3.71,30000,3.7,3.86,3.69,3.71,30000,0.0,1.0
2005-03-22,3.74,3.79,3.64,3.69,31200,3.74,3.79,3.64,3.69,31200,0.0,1.0
2005-03-23,3.55,3.77,3.52,3.76,67400,3.55,3.77,3.52,3.76,67400,0.0,1.0
2005-03-24,3.37,3.522,3.2,3.5,185100,3.37,3.522,3.2,3.5,185100,0.0,1.0
2005-03-28,3.32,3.5,3.2,3.37,80000,3.32,3.5,3.2,3.37,80000,0.0,1.0
2005-03-29,3.13,3.25,2.93,3.1,351300,3.13,3.25,2.93,3.1,351300,0.0,1.0
2005-03-30,3.05,3.1,2.95,3.09,148200,3.05,3.1,2.95,3.09,148200,0.0,1.0
2005-03-31,3.07,3.09,3.0,3.0,94000,3.07,3.09,3.0,3.0,94000,0.0,1.0
2005-04-01,3.22,3.26,3.04,3.09,44400,3.22,3.26,3.04,3.09,44400,0.0,1.0
2005-04-04,3.74,3.8,3.13,3.13,93200,3.74,3.8,3.13,3.13,93200,0.0,1.0
2005-04-05,3.87,3.95,3.51,3.85,156200,3.87,3.95,3.51,3.85,156200,0.0,1.0
2005-04-06,3.74,3.9,3.67,3.77,55900,3.74,3.9,3.67,3.77,55900,0.0,1.0
2005-04-07,3.85,3.92,3.68,3.71,53300,3.85,3.92,3.68,3.71,53300,0.0,1.0
2005-04-08,3.82,3.88,3.8,3.88,20900,3.82,3.88,3.8,3.88,20900,0.0,1.0
2005-04-11,3.8,3.86,3.8,3.8,29600,3.8,3.86,3.8,3.8,29600,0.0,1.0
2005-04-12,3.6,3.84,3.57,3.73,32500,3.6,3.84,3.57,3.73,32500,0.0,1.0
2005-04-13,3.58,3.7,3.58,3.61,11500,3.58,3.7,3.58,3.61,11500,0.0,1.0
2005-04-14,3.59,3.64,3.5,3.5,45600,3.59,3.64,3.5,3.5,45600,0.0,1.0
2005-04-15,3.51,3.89,3.45,3.5,58100,3.51,3.89,3.45,3.5,58100,0.0,1.0
2005-04-18,3.51,3.59,3.49,3.5,36000,3.51,3.59,3.49,3.5,36000,0.0,1.0
2005-04-19,3.61,3.65,3.49,3.5,17300,3.61,3.65,3.49,3.5,17300,0.0,1.0
2005-04-20,3.42,3.86,3.37,3.8,67100,3.42,3.86,3.37,3.8,67100,0.0,1.0
2005-04-21,3.39,3.45,3.24,3.4,77300,3.39,3.45,3.24,3.4,77300,0.0,1.0
2005-04-22,3.6,3.65,3.26,3.29,25700,3.6,3.65,3.26,3.29,25700,0.0,1.0
2005-04-25,3.55,3.55,3.42,3.51,26800,3.55,3.55,3.42,3.51,26800,0.0,1.0
2005-04-26,3.61,3.75,3.43,3.43,23200,3.61,3.75,3.43,3.43,23200,0.0,1.0
2005-04-27,3.65,3.71,3.51,3.54,16400,3.65,3.71,3.51,3.54,16400,0.0,1.0
2005-04-28,3.65,3.66,3.568,3.59,19000,3.65,3.66,3.568,3.59,19000,0.0,1.0
2005-04-29,3.66,3.66,3.52,3.65,30800,3.66,3.66,3.52,3.65,30800,0.0,1.0
2005-05-02,3.44,3.67,3.43,3.67,48100,3.44,3.67,3.43,3.67,48100,0.0,1.0
2005-05-03,3.9,3.99,3.15,3.42,134000,3.9,3.99,3.15,3.42,134000,0.0,1.0
2005-05-04,3.9,4.03,3.61,3.9,375500,3.9,4.03,3.61,3.9,375500,0.0,1.0
2005-05-05,4.08,4.1,3.75,3.75,183000,4.08,4.1,3.75,3.75,183000,0.0,1.0
2005-05-06,4.224,4.35,4.12,4.12,180400,4.224,4.35,4.12,4.12,180400,0.0,1.0
2005-05-09,4.34,4.45,4.12,4.12,115800,4.34,4.45,4.12,4.12,115800,0.0,1.0
2005-05-10,4.27,4.35,4.2,4.2,130300,4.27,4.35,4.2,4.2,130300,0.0,1.0
2005-05-11,4.15,4.35,4.09,4.31,66600,4.15,4.35,4.09,4.31,66600,0.0,1.0
2005-05-12,4.26,4.3,4.14,4.19,44800,4.26,4.3,4.14,4.19,44800,0.0,1.0
2005-05-13,4.13,4.17,4.01,4.17,68200,4.13,4.17,4.01,4.17,68200,0.0,1.0
2005-05-16,4.16,4.25,4.08,4.18,62200,4.16,4.25,4.08,4.18,62200,0.0,1.0
2005-05-17,4.0772,4.164,4.01,4.15,32800,4.0772,4.164,4.01,4.15,32800,0.0,1.0
2005-05-18,4.19,4.24,4.12,4.17,93400,4.19,4.24,4.12,4.17,93400,0.0,1.0
2005-05-19,4.16,4.24,4.06,4.24,72000,4.16,4.24,4.06,4.24,72000,0.0,1.0
2005-05-20,4.2,4.24,4.09,4.09,32600,4.2,4.24,4.09,4.09,32600,0.0,1.0
2005-05-23,4.1,4.27,4.03,4.24,110400,4.1,4.27,4.03,4.24,110400,0.0,1.0
2005-05-24,4.03,4.271,3.94,4.1,151400,4.03,4.271,3.94,4.1,151400,0.0,1.0
2005-05-25,3.9,4.1,3.89,4.09,109800,3.9,4.1,3.89,4.09,109800,0.0,1.0
2005-05-26,4.02,4.05,3.87,3.89,65000,4.02,4.05,3.87,3.89,65000,0.0,1.0
2005-05-27,4.07,4.26,4.0,4.0,50200,4.07,4.26,4.0,4.0,50200,0.0,1.0
2005-05-31,4.09,4.2,4.0,4.0,50700,4.09,4.2,4.0,4.0,50700,0.0,1.0
2005-06-01,4.2,4.24,4.05,4.16,86400,4.2,4.24,4.05,4.16,86400,0.0,1.0
2005-06-02,4.24,4.25,4.09,4.17,30900,4.24,4.25,4.09,4.17,30900,0.0,1.0
2005-06-03,4.05,4.29,4.02,4.25,44600,4.05,4.29,4.02,4.25,44600,0.0,1.0
2005-06-06,4.21,4.35,4.11,4.11,85000,4.21,4.35,4.11,4.11,85000,0.0,1.0
2005-06-07,4.17,4.25,4.08,4.2,63500,4.17,4.25,4.08,4.2,63500,0.0,1.0
2005-06-08,4.08,4.1675,4.01,4.16,51300,4.08,4.1675,4.01,4.16,51300,0.0,1.0
2005-06-09,4.15,4.2,4.05,4.1,33100,4.15,4.2,4.05,4.1,33100,0.0,1.0
2005-06-10,4.14,4.21,4.05,4.15,35800,4.14,4.21,4.05,4.15,35800,0.0,1.0
2005-06-13,4.14,4.24,4.08,4.21,47200,4.14,4.24,4.08,4.21,47200,0.0,1.0
2005-06-14,4.12,4.13,3.96,4.13,48500,4.12,4.13,3.96,4.13,48500,0.0,1.0
2005-06-15,3.99,4.222,3.95,4.04,115500,3.99,4.222,3.95,4.04,115500,0.0,1.0
2005-06-16,4.09,4.09,3.94,3.94,16300,4.09,4.09,3.94,3.94,16300,0.0,1.0
2005-06-17,4.08,4.15,4.0,4.15,13300,4.08,4.15,4.0,4.15,13300,0.0,1.0
2005-06-20,4.05,4.1,4.02,4.1,48300,4.05,4.1,4.02,4.1,48300,0.0,1.0
2005-06-21,4.14,4.14,4.0,4.1,19900,4.14,4.14,4.0,4.1,19900,0.0,1.0
2005-06-22,4.3,4.31,4.14,4.19,84600,4.3,4.31,4.14,4.19,84600,0.0,1.0
2005-06-23,4.16,4.35,4.16,4.35,23400,4.16,4.35,4.16,4.35,23400,0.0,1.0
2005-06-24,4.08,4.35,4.02,4.02,40400,4.08,4.35,4.02,4.02,40400,0.0,1.0
2005-06-27,4.59,4.68,4.08,4.15,242100,4.59,4.68,4.08,4.15,242100,0.0,1.0
2005-06-28,4.51,4.75,4.47,4.57,128800,4.51,4.75,4.47,4.57,128800,0.0,1.0
2005-06-29,4.55,4.7,4.41,4.7,70300,4.55,4.7,4.41,4.7,70300,0.0,1.0
2005-06-30,4.43,4.48,4.27,4.46,54500,4.43,4.48,4.27,4.46,54500,0.0,1.0
2005-07-01,4.43,4.44,4.34,4.4,25900,4.43,4.44,4.34,4.4,25900,0.0,1.0
2005-07-05,4.412,4.58,4.378,4.464,35000,4.412,4.58,4.378,4.464,35000,0.0,1.0
2005-07-06,4.43,4.54,4.27,4.49,76100,4.43,4.54,4.27,4.49,76100,0.0,1.0
2005-07-07,4.5,4.52,4.31,4.34,40800,4.5,4.52,4.31,4.34,40800,0.0,1.0
2005-07-08,4.51,4.6,4.39,4.57,31800,4.51,4.6,4.39,4.57,31800,0.0,1.0
2005-07-11,4.84,4.85,4.45,4.57,172600,4.84,4.85,4.45,4.57,172600,0.0,1.0
2005-07-12,4.9,5.05,4.65,4.84,150100,4.9,5.05,4.65,4.84,150100,0.0,1.0
2005-07-13,4.89,5.05,4.83,5.0,84600,4.89,5.05,4.83,5.0,84600,0.0,1.0
2005-07-14,4.74,5.01,4.54,4.89,59400,4.74,5.01,4.54,4.89,59400,0.0,1.0
2005-07-15,4.79,4.9,4.65,4.74,193700,4.79,4.9,4.65,4.74,193700,0.0,1.0
2005-07-18,4.872,4.89,4.75,4.84,135000,4.872,4.89,4.75,4.84,135000,0.0,1.0
2005-07-19,4.8,4.9,4.76,4.84,74500,4.8,4.9,4.76,4.84,74500,0.0,1.0
2005-07-20,4.9,5.0,4.8,4.8,252400,4.9,5.0,4.8,4.8,252400,0.0,1.0
2005-07-21,4.95,5.15,4.92,5.0,217300,4.95,5.15,4.92,5.0,217300,0.0,1.0
2005-07-22,5.0,5.12,4.91,4.95,77200,5.0,5.12,4.91,4.95,77200,0.0,1.0
2005-07-25,5.53,5.8,5.05,5.1,334800,5.53,5.8,5.05,5.1,334800,0.0,1.0
2005-07-26,5.79,5.92,5.58,5.58,423700,5.79,5.92,5.58,5.58,423700,0.0,1.0
2005-07-27,6.67,7.17,5.65,5.9,923500,6.67,7.17,5.65,5.9,923500,0.0,1.0
2005-07-28,6.76,6.81,6.38,6.57,318400,6.76,6.81,6.38,6.57,318400,0.0,1.0
2005-07-29,6.82,7.1,6.69,6.79,278700,6.82,7.1,6.69,6.79,278700,0.0,1.0
2005-08-01,6.99,7.09,6.75,6.82,312400,6.99,7.09,6.75,6.82,312400,0.0,1.0
2005-08-02,7.1,7.26,7.0,7.0,274800,7.1,7.26,7.0,7.0,274800,0.0,1.0
2005-08-03,6.91,7.24,6.04,7.15,472700,6.91,7.24,6.04,7.15,472700,0.0,1.0
2005-08-04,7.0,7.1,6.74,6.89,171700,7.0,7.1,6.74,6.89,171700,0.0,1.0
2005-08-05,6.96,7.07,6.7284,7.0,167900,6.96,7.07,6.7284,7.0,167900,0.0,1.0
2005-08-08,7.51,7.71,7.03,7.15,486400,7.51,7.71,7.03,7.15,486400,0.0,1.0
2005-08-09,7.24,7.7,7.11,7.69,270100,7.24,7.7,7.11,7.69,270100,0.0,1.0
2005-08-10,7.14,7.31,6.88,7.31,289200,7.14,7.31,6.88,7.31,289200,0.0,1.0
2005-08-11,7.09,7.22,6.88,7.18,84000,7.09,7.22,6.88,7.18,84000,0.0,1.0
2005-08-12,6.99,7.07,6.87,7.07,49800,6.99,7.07,6.87,7.07,49800,0.0,1.0
2005-08-15,7.23,7.29,7.0,7.09,171400,7.23,7.29,7.0,7.09,171400,0.0,1.0
2005-08-16,7.09,7.3,6.99,7.29,108800,7.09,7.3,6.99,7.29,108800,0.0,1.0
2005-08-17,7.07,7.25,7.0,7.05,96500,7.07,7.25,7.0,7.05,96500,0.0,1.0
2005-08-18,7.23,7.29,7.02,7.02,107800,7.23,7.29,7.02,7.02,107800,0.0,1.0
2005-08-19,7.39,7.42,7.05,7.35,141500,7.39,7.42,7.05,7.35,141500,0.0,1.0
2005-08-22,6.75,7.23,6.14,7.01,522000,6.75,7.23,6.14,7.01,522000,0.0,1.0
2005-08-23,6.42,6.67,6.28,6.62,177700,6.42,6.67,6.28,6.62,177700,0.0,1.0
2005-08-24,5.97,6.46,5.85,6.32,359400,5.97,6.46,5.85,6.32,359400,0.0,1.0
2005-08-25,6.32,6.33,5.96,5.97,191500,6.32,6.33,5.96,5.97,191500,0.0,1.0
2005-08-26,6.22,6.49,6.17,6.34,71800,6.22,6.49,6.17,6.34,71800,0.0,1.0
2005-08-29,6.19,6.34,5.78,6.12,119400,6.19,6.34,5.78,6.12,119400,0.0,1.0
2005-08-30,6.22,6.5,6.12,6.15,133600,6.22,6.5,6.12,6.15,133600,0.0,1.0
2005-08-31,6.76,7.07,6.35,6.35,265200,6.76,7.07,6.35,6.35,265200,0.0,1.0
2005-09-01,6.93,7.15,6.84,7.07,219400,6.93,7.15,6.84,7.07,219400,0.0,1.0
2005-09-02,6.99,7.15,6.84,7.09,105200,6.99,7.15,6.84,7.09,105200,0.0,1.0
2005-09-06,7.02,7.15,6.84,7.12,175400,7.02,7.15,6.84,7.12,175400,0.0,1.0
2005-09-07,7.55,7.78,6.8,7.05,399100,7.55,7.78,6.8,7.05,399100,0.0,1.0
2005-09-08,7.74,8.15,7.6,7.6,293600,7.74,8.15,7.6,7.6,293600,0.0,1.0
2005-09-09,7.63,8.05,7.47,7.75,241600,7.63,8.05,7.47,7.75,241600,0.0,1.0
2005-09-12,7.92,8.05,7.63,7.63,236200,7.92,8.05,7.63,7.63,236200,0.0,1.0
2005-09-13,7.77,7.99,7.38,7.84,161800,7.77,7.99,7.38,7.84,161800,0.0,1.0
2005-09-14,7.796,7.92,7.71,7.92,48500,7.796,7.92,7.71,7.92,48500,0.0,1.0
2005-09-15,7.9,7.93,7.56,7.8,87600,7.9,7.93,7.56,7.8,87600,0.0,1.0
2005-09-16,8.31,8.45,7.88,7.88,232700,8.31,8.45,7.88,7.88,232700,0.0,1.0
2005-09-19,8.72,9.0,8.42,8.45,211800,8.72,9.0,8.42,8.45,211800,0.0,1.0
2005-09-20,8.6,9.05,8.38,8.7,218300,8.6,9.05,8.38,8.7,218300,0.0,1.0
2005-09-21,8.54,8.8,8.25,8.6,141700,8.54,8.8,8.25,8.6,141700,0.0,1.0
2005-09-22,8.29,8.77,8.17,8.48,158600,8.29,8.77,8.17,8.48,158600,0.0,1.0
2005-09-23,8.8,8.87,8.21,8.23,88400,8.8,8.87,8.21,8.23,88400,0.0,1.0
2005-09-26,8.59,9.16,8.5,9.04,113100,8.59,9.16,8.5,9.04,113100,0.0,1.0
2005-09-27,8.82,9.0,8.5095,8.57,173600,8.82,9.0,8.5095,8.57,173600,0.0,1.0
2005-09-28,9.03,9.23,8.74,8.94,152900,9.03,9.23,8.74,8.94,152900,0.0,1.0
2005-09-29,9.01,9.101,8.67,9.0,149800,9.01,9.101,8.67,9.0,149800,0.0,1.0
2005-09-30,8.86,9.06,8.766,9.05,72400,8.86,9.06,8.766,9.05,72400,0.0,1.0
2005-10-03,8.9,9.15,8.75,8.78,91800,8.9,9.15,8.75,8.78,91800,0.0,1.0
2005-10-04,8.99,9.2025,8.8201,9.1,155000,8.99,9.2025,8.8201,9.1,155000,0.0,1.0
2005-10-05,8.8,9.06,8.72,9.06,95500,8.8,9.06,8.72,9.06,95500,0.0,1.0
2005-10-06,8.95,8.97,8.73,8.8,75700,8.95,8.97,8.73,8.8,75700,0.0,1.0
2005-10-07,8.79,9.0,8.7,8.8,73300,8.79,9.0,8.7,8.8,73300,0.0,1.0
2005-10-10,8.75,8.85,8.68,8.77,30300,8.75,8.85,8.68,8.77,30300,0.0,1.0
2005-10-11,7.89,8.9,7.71,8.75,323900,7.89,8.9,7.71,8.75,323900,0.0,1.0
2005-10-12,7.78,7.948,7.67,7.7,150000,7.78,7.948,7.67,7.7,150000,0.0,1.0
2005-10-13,7.59,7.9,7.57,7.72,96000,7.59,7.9,7.57,7.72,96000,0.0,1.0
2005-10-14,6.8,7.87,6.51,7.87,340200,6.8,7.87,6.51,7.87,340200,0.0,1.0
2005-10-17,6.98,7.06,6.62,6.75,179600,6.98,7.06,6.62,6.75,179600,0.0,1.0
2005-10-18,6.73,7.07,6.66,7.07,76500,6.73,7.07,6.66,7.07,76500,0.0,1.0
2005-10-19,6.83,6.86,6.5,6.73,88200,6.83,6.86,6.5,6.73,88200,0.0,1.0
2005-10-20,6.86,6.99,6.82,6.9325,60600,6.86,6.99,6.82,6.9325,60600,0.0,1.0
2005-10-21,7.1,7.1725,6.88,6.94,109000,7.1,7.1725,6.88,6.94,109000,0.0,1.0
2005-10-24,7.37,7.71,6.9,7.2,123600,7.37,7.71,6.9,7.2,123600,0.0,1.0
2005-10-25,7.45,7.732,7.4,7.5,80500,7.45,7.732,7.4,7.5,80500,0.0,1.0
2005-10-26,7.16,7.57,7.04,7.55,65500,7.16,7.57,7.04,7.55,65500,0.0,1.0
2005-10-27,6.71,7.21,6.68,7.0,59700,6.71,7.21,6.68,7.0,59700,0.0,1.0
2005-10-28,6.66,6.89,6.62,6.62,90900,6.66,6.89,6.62,6.62,90900,0.0,1.0
2005-10-31,6.63,6.95,6.53,6.61,51400,6.63,6.95,6.53,6.61,51400,0.0,1.0
2005-11-01,6.8,6.932,6.611,6.77,45200,6.8,6.932,6.611,6.77,45200,0.0,1.0
2005-11-02,6.67,7.08,6.46,6.94,138000,6.67,7.08,6.46,6.94,138000,0.0,1.0
2005-11-03,6.854,6.95,6.55,6.81,75000,6.854,6.95,6.55,6.81,75000,0.0,1.0
2005-11-04,6.7,6.89,6.61,6.89,36300,6.7,6.89,6.61,6.89,36300,0.0,1.0
2005-11-07,6.81,6.83,6.63,6.7,45500,6.81,6.83,6.63,6.7,45500,0.0,1.0
2005-11-08,6.96,7.0,6.8,6.88,76600,6.96,7.0,6.8,6.88,76600,0.0,1.0
2005-11-09,6.93,7.07,6.87,7.02,55300,6.93,7.07,6.87,7.02,55300,0.0,1.0
2005-11-10,6.98,7.126,6.9,7.08,92600,6.98,7.126,6.9,7.08,92600,0.0,1.0
2005-11-11,7.24,7.67,7.01,7.09,155900,7.24,7.67,7.01,7.09,155900,0.0,1.0
2005-11-14,7.46,7.54,7.2,7.3,108500,7.46,7.54,7.2,7.3,108500,0.0,1.0
2005-11-15,7.477,7.9025,7.39,7.68,181100,7.477,7.9025,7.39,7.68,181100,0.0,1.0
2005-11-16,7.42,7.71,7.35,7.5,61400,7.42,7.71,7.35,7.5,61400,0.0,1.0
2005-11-17,7.17,7.63,6.93,7.47,80200,7.17,7.63,6.93,7.47,80200,0.0,1.0
2005-11-18,7.27,7.3,7.12,7.3,41400,7.27,7.3,7.12,7.3,41400,0.0,1.0
2005-11-21,8.12,8.17,7.5,7.64,311800,8.12,8.17,7.5,7.64,311800,0.0,1.0
2005-11-22,8.13,8.178,7.71,8.17,169300,8.13,8.178,7.71,8.17,169300,0.0,1.0
2005-11-23,8.4,8.73,7.95,8.16,256400,8.4,8.73,7.95,8.16,256400,0.0,1.0
2005-11-25,8.69,8.75,8.35,8.36,67600,8.69,8.75,8.35,8.36,67600,0.0,1.0
2005-11-28,8.84,9.0,8.59,8.82,242600,8.84,9.0,8.59,8.82,242600,0.0,1.0
2005-11-29,8.72,9.2,8.5,8.84,131400,8.72,9.2,8.5,8.84,131400,0.0,1.0
2005-11-30,8.94,9.03,8.6,8.63,161400,8.94,9.03,8.6,8.63,161400,0.0,1.0
2005-12-01,8.92,9.08,8.5,8.95,206100,8.92,9.08,8.5,8.95,206100,0.0,1.0
2005-12-02,8.74,8.92,8.52,8.86,107400,8.74,8.92,8.52,8.86,107400,0.0,1.0
2005-12-05,8.74,8.95,8.71,8.95,105100,8.74,8.95,8.71,8.95,105100,0.0,1.0
2005-12-06,9.74,9.85,8.62,8.7,515100,9.74,9.85,8.62,8.7,515100,0.0,1.0
2005-12-07,9.75,10.25,9.56,9.99,332100,9.75,10.25,9.56,9.99,332100,0.0,1.0
2005-12-08,9.63,9.89,9.46,9.89,102100,9.63,9.89,9.46,9.89,102100,0.0,1.0
2005-12-09,10.06,10.17,9.46,9.53,248500,10.06,10.17,9.46,9.53,248500,0.0,1.0
2005-12-12,10.56,10.59,10.148,10.25,295800,10.56,10.59,10.148,10.25,295800,0.0,1.0
2005-12-13,10.33,10.65,10.05,10.6,202400,10.33,10.65,10.05,10.6,202400,0.0,1.0
2005-12-14,10.49,10.5,10.1,10.36,124700,10.49,10.5,10.1,10.36,124700,0.0,1.0
2005-12-15,11.01,11.08,10.24,10.57,274100,11.01,11.08,10.24,10.57,274100,0.0,1.0
2005-12-16,11.33,11.63,10.78,11.11,237800,11.33,11.63,10.78,11.11,237800,0.0,1.0
2005-12-19,10.73,11.46,10.72,11.43,268600,10.73,11.46,10.72,11.43,268600,0.0,1.0
2005-12-20,10.3,10.81,10.05,10.65,214900,10.3,10.81,10.05,10.65,214900,0.0,1.0
2005-12-21,10.41,10.67,10.19,10.25,112900,10.41,10.67,10.19,10.25,112900,0.0,1.0
2005-12-22,10.62,10.89,10.48,10.48,72400,10.62,10.89,10.48,10.48,72400,0.0,1.0
2005-12-23,10.62,10.78,10.45,10.6,119800,10.62,10.78,10.45,10.6,119800,0.0,1.0
2005-12-27,10.62,11.0,10.39,10.8,149400,10.62,11.0,10.39,10.8,149400,0.0,1.0
2005-12-28,9.72,10.98,9.64,10.98,286600,9.72,10.98,9.64,10.98,286600,0.0,1.0
2005-12-29,10.17,10.29,9.62,9.65,177500,10.17,10.29,9.62,9.65,177500,0.0,1.0
2005-12-30,10.15,10.37,9.74,10.18,189100,10.15,10.37,9.74,10.18,189100,0.0,1.0
2006-01-03,10.01,10.31,10.0,10.31,158300,10.01,10.31,10.0,10.31,158300,0.0,1.0
2006-01-04,10.25,10.5,9.7,9.7,178800,10.25,10.5,9.7,9.7,178800,0.0,1.0
2006-01-05,10.24,10.5,10.18,10.34,104300,10.24,10.5,10.18,10.34,104300,0.0,1.0
2006-01-06,10.32,10.46,10.16,10.16,88400,10.32,10.46,10.16,10.16,88400,0.0,1.0
2006-01-09,11.76,12.25,11.37,11.76,744800,11.76,12.25,11.37,11.76,744800,0.0,1.0
2006-01-10,12.02,12.15,11.5,11.79,376800,12.02,12.15,11.5,11.79,376800,0.0,1.0
2006-01-11,12.03,12.24,11.98,12.1,271600,12.03,12.24,11.98,12.1,271600,0.0,1.0
2006-01-12,12.04,12.15,11.88,12.15,295400,12.04,12.15,11.88,12.15,295400,0.0,1.0
2006-01-13,12.05,12.11,11.95,12.11,140600,12.05,12.11,11.95,12.11,140600,0.0,1.0
2006-01-17,13.52,13.72,12.21,12.25,641800,13.52,13.72,12.21,12.25,641800,0.0,1.0
2006-01-18,13.6,13.86,13.0,13.4,299600,13.6,13.86,13.0,13.4,299600,0.0,1.0
2006-01-19,13.32,13.89,13.25,13.78,266600,13.32,13.89,13.25,13.78,266600,0.0,1.0
2006-01-20,13.61,14.0,13.32,13.32,364100,13.61,14.0,13.32,13.32,364100,0.0,1.0
2006-01-23,13.82,14.22,13.63,13.97,269500,13.82,14.22,13.63,13.97,269500,0.0,1.0
2006-01-24,14.08,14.25,13.6,14.13,304600,14.08,14.25,13.6,14.13,304600,0.0,1.0
2006-01-25,13.97,14.1,13.8,14.01,142100,13.97,14.1,13.8,14.01,142100,0.0,1.0
2006-01-26,14.34,14.75,14.01,14.14,310500,14.34,14.75,14.01,14.14,310500,0.0,1.0
2006-01-27,14.29,14.66,14.04,14.48,269400,14.29,14.66,14.04,14.48,269400,0.0,1.0
2006-01-30,14.48,14.71,14.2,14.39,160100,14.48,14.71,14.2,14.39,160100,0.0,1.0
2006-01-31,14.3,14.69,13.56,14.54,236700,14.3,14.69,13.56,14.54,236700,0.0,1.0
2006-02-01,14.2,14.76,13.88,14.43,182400,14.2,14.76,13.88,14.43,182400,0.0,1.0
2006-02-02,13.93,14.2,13.62,14.2,137700,13.93,14.2,13.62,14.2,137700,0.0,1.0
2006-02-03,14.05,14.54,13.7,14.0,173600,14.05,14.54,13.7,14.0,173600,0.0,1.0
2006-02-06,14.14,14.37,14.05,14.37,194800,14.14,14.37,14.05,14.37,194800,0.0,1.0
2006-02-07,14.0007,14.29,13.85,14.19,216400,14.0007,14.29,13.85,14.19,216400,0.0,1.0
2006-02-08,13.97,14.34,13.85,14.09,141600,13.97,14.34,13.85,14.09,141600,0.0,1.0
2006-02-09,13.65,14.0,13.6,14.0,146600,13.65,14.0,13.6,14.0,146600,0.0,1.0
2006-02-10,12.3,13.75,11.74,13.73,941600,12.3,13.75,11.74,13.73,941600,0.0,1.0
2006-02-13,12.7,13.1,12.02,12.17,318000,12.7,13.1,12.02,12.17,318000,0.0,1.0
2006-02-14,12.58,12.9,12.5,12.79,180500,12.58,12.9,12.5,12.79,180500,0.0,1.0
2006-02-15,12.99,13.03,11.95,12.58,213400,12.99,13.03,11.95,12.58,213400,0.0,1.0
2006-02-16,13.0,13.24,12.73,13.02,109000,13.0,13.24,12.73,13.02,109000,0.0,1.0
2006-02-17,12.98,13.34,12.93,13.24,142900,12.98,13.34,12.93,13.24,142900,0.0,1.0
2006-02-21,13.01,13.49,12.94,13.09,193200,13.01,13.49,12.94,13.09,193200,0.0,1.0
2006-02-22,12.5,12.98,12.24,12.97,292300,12.5,12.98,12.24,12.97,292300,0.0,1.0
2006-02-23,11.87,12.84,11.68,12.43,457700,11.87,12.84,11.68,12.43,457700,0.0,1.0
2006-02-24,11.56,12.2,11.0,11.98,475800,11.56,12.2,11.0,11.98,475800,0.0,1.0
2006-02-27,11.62,11.9,11.56,11.56,265800,11.62,11.9,11.56,11.56,265800,0.0,1.0
2006-02-28,10.83,11.63,10.78,11.57,352300,10.83,11.63,10.78,11.57,352300,0.0,1.0
2006-03-01,10.99,11.14,10.81,10.82,179700,10.99,11.14,10.81,10.82,179700,0.0,1.0
2006-03-02,10.75,11.0,10.61,10.9,198200,10.75,11.0,10.61,10.9,198200,0.0,1.0
2006-03-03,10.63,11.0,10.58,10.73,124200,10.63,11.0,10.58,10.73,124200,0.0,1.0
2006-03-06,10.41,10.84,10.36,10.61,292700,10.41,10.84,10.36,10.61,292700,0.0,1.0
2006-03-07,9.61,10.53,9.48,10.36,557100,9.61,10.53,9.48,10.36,557100,0.0,1.0
2006-03-08,9.82,10.26,9.61,9.61,399900,9.82,10.26,9.61,9.61,399900,0.0,1.0
2006-03-09,9.54,9.9,9.48,9.9,283700,9.54,9.9,9.48,9.9,283700,0.0,1.0
2006-03-10,9.07,9.59,9.0,9.57,393000,9.07,9.59,9.0,9.57,393000,0.0,1.0
2006-03-13,9.2,9.5,8.72,8.98,561300,9.2,9.5,8.72,8.98,561300,0.0,1.0
2006-03-14,8.9,9.23,8.37,9.22,630500,8.9,9.23,8.37,9.22,630500,0.0,1.0
2006-03-15,9.21,9.23,8.82,8.9,334200,9.21,9.23,8.82,8.9,334200,0.0,1.0
2006-03-16,8.75,9.2,8.6,9.15,2082800,8.75,9.2,8.6,9.15,2082800,0.0,1.0
2006-03-17,9.0,9.21,8.75,8.75,462200,9.0,9.21,8.75,8.75,462200,0.0,1.0
2006-03-20,8.7,9.0,8.7,8.97,245800,8.7,9.0,8.7,8.97,245800,0.0,1.0
2006-03-21,8.79,9.078,8.72,8.92,330300,8.79,9.078,8.72,8.92,330300,0.0,1.0
2006-03-22,8.66,8.92,8.65,8.81,195000,8.66,8.92,8.65,8.81,195000,0.0,1.0
2006-03-23,8.27,8.75,8.1,8.65,551200,8.27,8.75,8.1,8.65,551200,0.0,1.0
2006-03-24,8.81,8.9,8.28,8.3,462200,8.81,8.9,8.28,8.3,462200,0.0,1.0
2006-03-27,8.43,8.84,8.19,8.84,513300,8.43,8.84,8.19,8.84,513300,0.0,1.0
2006-03-28,8.5415,8.78,8.49,8.51,249900,8.5415,8.78,8.49,8.51,249900,0.0,1.0
2006-03-29,8.75,8.81,8.52,8.52,310500,8.75,8.81,8.52,8.52,310500,0.0,1.0
2006-03-30,8.51,8.7599,8.46,8.75,154700,8.51,8.7599,8.46,8.75,154700,0.0,1.0
2006-03-31,8.56,8.73,8.49,8.49,193000,8.56,8.73,8.49,8.49,193000,0.0,1.0
2006-04-03,8.0,8.58,7.89,8.52,616300,8.0,8.58,7.89,8.52,616300,0.0,1.0
2006-04-04,7.96,8.2,7.95,8.0,338200,7.96,8.2,7.95,8.0,338200,0.0,1.0
2006-04-05,7.84,8.0,7.65,7.96,308900,7.84,8.0,7.65,7.96,308900,0.0,1.0
2006-04-06,7.97,8.04,7.77,7.84,299800,7.97,8.04,7.77,7.84,299800,0.0,1.0
2006-04-07,7.9,8.15,7.86,8.02,139500,7.9,8.15,7.86,8.02,139500,0.0,1.0
2006-04-10,7.49,7.91,7.36,7.86,273300,7.49,7.91,7.36,7.86,273300,0.0,1.0
2006-04-11,7.18,7.63,7.01,7.46,374600,7.18,7.63,7.01,7.46,374600,0.0,1.0
2006-04-12,7.403,7.49,7.06,7.18,173700,7.403,7.49,7.06,7.18,173700,0.0,1.0
2006-04-13,7.55,7.68,7.35,7.43,201000,7.55,7.68,7.35,7.43,201000,0.0,1.0
2006-04-17,6.99,7.22,6.97,7.1,648000,6.99,7.22,6.97,7.1,648000,0.0,1.0
2006-04-18,7.18,7.28,6.83,6.99,550400,7.18,7.28,6.83,6.99,550400,0.0,1.0
2006-04-19,7.2,7.28,7.0,7.15,438200,7.2,7.28,7.0,7.15,438200,0.0,1.0
2006-04-20,7.1,7.25,7.09,7.13,159000,7.1,7.25,7.09,7.13,159000,0.0,1.0
2006-04-21,7.2,7.25,7.1,7.1,298700,7.2,7.25,7.1,7.1,298700,0.0,1.0
2006-04-24,7.18,7.25,7.08,7.11,181300,7.18,7.25,7.08,7.11,181300,0.0,1.0
2006-04-25,7.08,7.25,7.08,7.16,204100,7.08,7.25,7.08,7.16,204100,0.0,1.0
2006-04-26,7.03,7.18,6.96,7.09,126800,7.03,7.18,6.96,7.09,126800,0.0,1.0
2006-04-27,6.9,7.07,6.85,6.97,141500,6.9,7.07,6.85,6.97,141500,0.0,1.0
2006-04-28,6.9,7.01,6.8,6.85,160200,6.9,7.01,6.8,6.85,160200,0.0,1.0
2006-05-01,7.0,7.11,6.85,6.85,307900,7.0,7.11,6.85,6.85,307900,0.0,1.0
2006-05-02,6.93,7.12,6.86,6.98,121400,6.93,7.12,6.86,6.98,121400,0.0,1.0
2006-05-03,6.98,7.09,6.81,6.95,226700,6.98,7.09,6.81,6.95,226700,0.0,1.0
2006-05-04,7.36,7.46,6.85,6.85,297800,7.36,7.46,6.85,6.85,297800,0.0,1.0
2006-05-05,7.17,7.5,7.09,7.38,149100,7.17,7.5,7.09,7.38,149100,0.0,1.0
2006-05-08,7.02,7.2,7.0,7.15,121700,7.02,7.2,7.0,7.15,121700,0.0,1.0
2006-05-09,6.85,7.03,6.8,7.01,153700,6.85,7.03,6.8,7.01,153700,0.0,1.0
2006-05-10,7.2,7.33,6.75,6.81,231200,7.2,7.33,6.75,6.81,231200,0.0,1.0
2006-05-11,6.94,7.29,6.86,7.17,202700,6.94,7.29,6.86,7.17,202700,0.0,1.0
2006-05-12,6.61,6.9,6.4,6.9,230000,6.61,6.9,6.4,6.9,230000,0.0,1.0
2006-05-15,6.75,6.87,6.5,6.54,132200,6.75,6.87,6.5,6.54,132200,0.0,1.0
2006-05-16,6.51,6.98,6.5,6.79,239300,6.51,6.98,6.5,6.79,239300,0.0,1.0
2006-05-17,6.37,6.5899,6.29,6.5,175400,6.37,6.5899,6.29,6.5,175400,0.0,1.0
2006-05-18,6.5,6.67,6.36,6.36,126100,6.5,6.67,6.36,6.36,126100,0.0,1.0
2006-05-19,7.23,7.35,6.76,6.85,837800,7.23,7.35,6.76,6.85,837800,0.0,1.0
2006-05-22,7.25,7.27,7.0,7.25,261100,7.25,7.27,7.0,7.25,261100,0.0,1.0
2006-05-23,6.85,7.39,6.834,7.3,321500,6.85,7.39,6.834,7.3,321500,0.0,1.0
2006-05-24,7.68,7.79,6.65,6.85,446400,7.68,7.79,6.65,6.85,446400,0.0,1.0
2006-05-25,7.64,7.9,7.26,7.85,366400,7.64,7.9,7.26,7.85,366400,0.0,1.0
2006-05-26,8.13,8.25,7.45,7.66,491700,8.13,8.25,7.45,7.66,491700,0.0,1.0
2006-05-30,8.1,8.36,8.0,8.11,192600,8.1,8.36,8.0,8.11,192600,0.0,1.0
2006-05-31,8.25,8.25,7.8,8.11,168700,8.25,8.25,7.8,8.11,168700,0.0,1.0
2006-06-01,8.47,8.53,8.11,8.31,149600,8.47,8.53,8.11,8.31,149600,0.0,1.0
2006-06-02,8.6,8.73,8.42,8.5,194200,8.6,8.73,8.42,8.5,194200,0.0,1.0
2006-06-05,8.38,8.7,8.19,8.58,255600,8.38,8.7,8.19,8.58,255600,0.0,1.0
2006-06-06,8.06,8.44,7.85,8.44,195400,8.06,8.44,7.85,8.44,195400,0.0,1.0
2006-06-07,8.31,8.5,8.04,8.06,225500,8.31,8.5,8.04,8.06,225500,0.0,1.0
2006-06-08,8.13,8.3,7.6,8.25,222000,8.13,8.3,7.6,8.25,222000,0.0,1.0
2006-06-09,8.18,8.23,8.0001,8.2,107200,8.18,8.23,8.0001,8.2,107200,0.0,1.0
2006-06-12,7.66,8.1,7.61,8.04,110600,7.66,8.1,7.61,8.04,110600,0.0,1.0
2006-06-13,7.65,7.95,7.57,7.61,134500,7.65,7.95,7.57,7.61,134500,0.0,1.0
2006-06-14,7.5,7.67,7.31,7.67,75600,7.5,7.67,7.31,7.67,75600,0.0,1.0
2006-06-15,7.77,7.79,7.42,7.58,88600,7.77,7.79,7.42,7.58,88600,0.0,1.0
2006-06-16,7.44,7.76,7.4,7.75,186800,7.44,7.76,7.4,7.75,186800,0.0,1.0
2006-06-19,7.24,8.47,7.18,7.49,311700,7.24,8.47,7.18,7.49,311700,0.0,1.0
2006-06-20,7.15,7.43,7.08,7.2,155800,7.15,7.43,7.08,7.2,155800,0.0,1.0
2006-06-21,7.38,7.4612,7.073,7.11,109200,7.38,7.4612,7.073,7.11,109200,0.0,1.0
2006-06-22,7.36,7.44,7.11,7.31,97000,7.36,7.44,7.11,7.31,97000,0.0,1.0
2006-06-23,7.62,7.74,7.33,7.36,135700,7.62,7.74,7.33,7.36,135700,0.0,1.0
2006-06-26,7.61,7.87,7.45,7.52,113800,7.61,7.87,7.45,7.52,113800,0.0,1.0
2006-06-27,7.37,7.71,7.24,7.59,91000,7.37,7.71,7.24,7.59,91000,0.0,1.0
2006-06-28,7.22,7.41,7.03,7.41,163500,7.22,7.41,7.03,7.41,163500,0.0,1.0
2006-06-29,7.16,7.31,7.02,7.31,145700,7.16,7.31,7.02,7.31,145700,0.0,1.0
2006-06-30,7.13,7.45,7.1,7.18,2487700,7.13,7.45,7.1,7.18,2487700,0.0,1.0
2006-07-03,7.36,7.4,7.0,7.17,194300,7.36,7.4,7.0,7.17,194300,0.0,1.0
2006-07-05,7.51,7.52,7.06,7.22,332200,7.51,7.52,7.06,7.22,332200,0.0,1.0
2006-07-06,7.24,7.88,7.17,7.52,269400,7.24,7.88,7.17,7.52,269400,0.0,1.0
2006-07-07,7.08,7.32,7.08,7.2,158700,7.08,7.32,7.08,7.2,158700,0.0,1.0
2006-07-10,7.12,7.3,7.07,7.08,108000,7.12,7.3,7.07,7.08,108000,0.0,1.0
2006-07-11,7.15,7.21,6.9,7.05,172900,7.15,7.21,6.9,7.05,172900,0.0,1.0
2006-07-12,6.81,7.27,6.8,7.12,164400,6.81,7.27,6.8,7.12,164400,0.0,1.0
2006-07-13,6.42,6.83,6.42,6.79,154200,6.42,6.83,6.42,6.79,154200,0.0,1.0
2006-07-14,6.52,6.57,6.25,6.42,115000,6.52,6.57,6.25,6.42,115000,0.0,1.0
2006-07-17,5.99,6.53,5.97,6.5,159100,5.99,6.53,5.97,6.5,159100,0.0,1.0
2006-07-18,5.94,6.12,5.53,6.08,269500,5.94,6.12,5.53,6.08,269500,0.0,1.0
2006-07-19,6.41,6.5,5.78,5.92,239300,6.41,6.5,5.78,5.92,239300,0.0,1.0
2006-07-20,6.02,6.5,5.99,6.4,99100,6.02,6.5,5.99,6.4,99100,0.0,1.0
2006-07-21,5.86,6.03,5.69,6.03,103800,5.86,6.03,5.69,6.03,103800,0.0,1.0
2006-07-24,6.03,6.35,5.93,5.93,225500,6.03,6.35,5.93,5.93,225500,0.0,1.0
2006-07-25,6.23,6.36,5.92,5.92,156100,6.23,6.36,5.92,5.92,156100,0.0,1.0
2006-07-26,6.05,6.32,6.04,6.16,237100,6.05,6.32,6.04,6.16,237100,0.0,1.0
2006-07-27,5.85,6.19,5.76,6.12,130900,5.85,6.19,5.76,6.12,130900,0.0,1.0
2006-07-28,6.04,6.27,5.75,5.89,187400,6.04,6.27,5.75,5.89,187400,0.0,1.0
2006-07-31,6.01,6.19,5.76,6.06,149800,6.01,6.19,5.76,6.06,149800,0.0,1.0
2006-08-01,5.9,6.1,5.79,5.94,78500,5.9,6.1,5.79,5.94,78500,0.0,1.0
2006-08-02,5.84,6.04,5.75,5.89,99400,5.84,6.04,5.75,5.89,99400,0.0,1.0
2006-08-03,5.92,6.04,5.7,5.85,81400,5.92,6.04,5.7,5.85,81400,0.0,1.0
2006-08-04,5.85,6.2,5.75,6.12,141000,5.85,6.2,5.75,6.12,141000,0.0,1.0
2006-08-07,6.05,6.2,5.79,5.79,184000,6.05,6.2,5.79,5.79,184000,0.0,1.0
2006-08-08,5.79,6.16,5.79,6.12,154400,5.79,6.16,5.79,6.12,154400,0.0,1.0
2006-08-09,5.91,6.2,5.85,5.85,163800,5.91,6.2,5.85,5.85,163800,0.0,1.0
2006-08-10,5.9,6.11,5.78,5.82,77300,5.9,6.11,5.78,5.82,77300,0.0,1.0
2006-08-11,5.52,5.95,5.45,5.82,120000,5.52,5.95,5.45,5.82,120000,0.0,1.0
2006-08-14,5.41,5.77,5.41,5.59,144000,5.41,5.77,5.41,5.59,144000,0.0,1.0
2006-08-15,5.57,5.63,5.46,5.52,104300,5.57,5.63,5.46,5.52,104300,0.0,1.0
2006-08-16,5.53,5.76,5.43,5.63,103500,5.53,5.76,5.43,5.63,103500,0.0,1.0
2006-08-17,5.5,5.57,5.46,5.54,117100,5.5,5.57,5.46,5.54,117100,0.0,1.0
2006-08-18,5.63,5.65,5.41,5.54,70500,5.63,5.65,5.41,5.54,70500,0.0,1.0
2006-08-21,5.41,5.63,5.4,5.61,60100,5.41,5.63,5.4,5.61,60100,0.0,1.0
2006-08-22,5.4,5.53,5.38,5.4,94600,5.4,5.53,5.38,5.4,94600,0.0,1.0
2006-08-23,5.31,5.5,5.27,5.4,88900,5.31,5.5,5.27,5.4,88900,0.0,1.0
2006-08-24,5.62,5.8,5.31,5.31,290300,5.62,5.8,5.31,5.31,290300,0.0,1.0
2006-08-25,5.65,5.86,5.57,5.63,207600,5.65,5.86,5.57,5.63,207600,0.0,1.0
2006-08-28,5.94,6.07,5.64,5.68,132400,5.94,6.07,5.64,5.68,132400,0.0,1.0
2006-08-29,6.19,6.23,5.97,5.99,347000,6.19,6.23,5.97,5.99,347000,0.0,1.0
2006-08-30,6.28,6.45,6.2,6.22,216200,6.28,6.45,6.2,6.22,216200,0.0,1.0
2006-08-31,6.48,6.81,6.45,6.5,256400,6.48,6.81,6.45,6.5,256400,0.0,1.0
2006-09-01,6.26,6.75,6.22,6.5,107300,6.26,6.75,6.22,6.5,107300,0.0,1.0
2006-09-05,6.26,6.29,6.17,6.26,71100,6.26,6.29,6.17,6.26,71100,0.0,1.0
2006-09-06,6.12,6.2524,6.1,6.2,81000,6.12,6.2524,6.1,6.2,81000,0.0,1.0
2006-09-07,5.95,6.105,5.93,6.09,87400,5.95,6.105,5.93,6.09,87400,0.0,1.0
2006-09-08,5.73,5.94,5.71,5.94,64000,5.73,5.94,5.71,5.94,64000,0.0,1.0
2006-09-11,5.6,5.74,5.57,5.72,57900,5.6,5.74,5.57,5.72,57900,0.0,1.0
2006-09-12,5.73,5.83,5.57,5.57,101400,5.73,5.83,5.57,5.57,101400,0.0,1.0
2006-09-13,6.0,6.0,5.7,5.73,158400,6.0,6.0,5.7,5.73,158400,0.0,1.0
2006-09-14,5.98,6.08,5.89,5.95,79700,5.98,6.08,5.89,5.95,79700,0.0,1.0
2006-09-15,5.88,6.15,5.79,6.05,219500,5.88,6.15,5.79,6.05,219500,0.0,1.0
2006-09-18,5.83,5.93,5.75,5.84,49400,5.83,5.93,5.75,5.84,49400,0.0,1.0
2006-09-19,5.73,5.88,5.6,5.81,62500,5.73,5.88,5.6,5.81,62500,0.0,1.0
2006-09-20,5.87,6.05,5.73,5.79,78900,5.87,6.05,5.73,5.79,78900,0.0,1.0
2006-09-21,5.71,6.01,5.64,5.92,64500,5.71,6.01,5.64,5.92,64500,0.0,1.0
2006-09-22,5.57,5.71,5.52,5.67,94400,5.57,5.71,5.52,5.67,94400,0.0,1.0
2006-09-25,5.59,5.79,5.5,5.5,80700,5.59,5.79,5.5,5.5,80700,0.0,1.0
2006-09-26,5.62,5.74,5.59,5.61,110100,5.62,5.74,5.59,5.61,110100,0.0,1.0
2006-09-27,5.72,5.83,5.59,5.59,146600,5.72,5.83,5.59,5.59,146600,0.0,1.0
2006-09-28,5.8,5.91,5.7,5.71,129700,5.8,5.91,5.7,5.71,129700,0.0,1.0
2006-09-29,5.55,5.9098,5.5279,5.84,95800,5.55,5.9098,5.5279,5.84,95800,0.0,1.0
2006-10-02,5.6,5.68,5.52,5.52,56900,5.6,5.68,5.52,5.52,56900,0.0,1.0
2006-10-03,5.49,5.68,5.42,5.6,181000,5.49,5.68,5.42,5.6,181000,0.0,1.0
2006-10-04,5.78,5.81,5.47,5.48,127000,5.78,5.81,5.47,5.48,127000,0.0,1.0
2006-10-05,6.27,6.4,5.67,5.75,235800,6.27,6.4,5.67,5.75,235800,0.0,1.0
2006-10-06,6.21,6.53,6.11,6.25,267000,6.21,6.53,6.11,6.25,267000,0.0,1.0
2006-10-09,6.2,6.28,5.99,6.18,52700,6.2,6.28,5.99,6.18,52700,0.0,1.0
2006-10-10,6.23,6.29,6.01,6.23,88300,6.23,6.29,6.01,6.23,88300,0.0,1.0
2006-10-11,6.17,6.35,6.0437,6.22,90600,6.17,6.35,6.0437,6.22,90600,0.0,1.0
2006-10-12,6.58,6.62,6.12,6.18,225900,6.58,6.62,6.12,6.18,225900,0.0,1.0
2006-10-13,6.92,7.0,6.6,6.61,297200,6.92,7.0,6.6,6.61,297200,0.0,1.0
2006-10-16,6.98,7.05,6.79,6.86,190800,6.98,7.05,6.79,6.86,190800,0.0,1.0
2006-10-17,7.015,7.18,6.74,6.95,133500,7.015,7.18,6.74,6.95,133500,0.0,1.0
2006-10-18,6.94,7.13,6.85,7.04,160600,6.94,7.13,6.85,7.04,160600,0.0,1.0
2006-10-19,7.21,7.27,6.7901,6.95,298400,7.21,7.27,6.7901,6.95,298400,0.0,1.0
2006-10-20,7.07,7.33,7.0101,7.26,112600,7.07,7.33,7.0101,7.26,112600,0.0,1.0
2006-10-23,7.2,7.391,7.01,7.03,244400,7.2,7.391,7.01,7.03,244400,0.0,1.0
2006-10-24,6.94,7.2,6.89,7.19,132100,6.94,7.2,6.89,7.19,132100,0.0,1.0
2006-10-25,6.61,7.02,6.56,6.96,119500,6.61,7.02,6.56,6.96,119500,0.0,1.0
2006-10-26,6.92,6.96,6.66,6.66,101300,6.92,6.96,6.66,6.66,101300,0.0,1.0
2006-10-27,6.83,7.1,6.77,6.84,169200,6.83,7.1,6.77,6.84,169200,0.0,1.0
2006-10-30,6.78,6.97,6.5701,6.83,98500,6.78,6.97,6.5701,6.83,98500,0.0,1.0
2006-10-31,7.2,7.59,6.76,6.81,490000,7.2,7.59,6.76,6.81,490000,0.0,1.0
2006-11-01,7.11,7.38,7.02,7.05,173800,7.11,7.38,7.02,7.05,173800,0.0,1.0
2006-11-02,7.2,7.57,7.02,7.06,342800,7.2,7.57,7.02,7.06,342800,0.0,1.0
2006-11-03,7.28,7.55,7.19,7.22,288800,7.28,7.55,7.19,7.22,288800,0.0,1.0
2006-11-06,7.5,7.62,7.21,7.3,282100,7.5,7.62,7.21,7.3,282100,0.0,1.0
2006-11-07,7.59,7.96,7.49,7.52,278600,7.59,7.96,7.49,7.52,278600,0.0,1.0
2006-11-08,7.75,7.97,7.42,7.66,225700,7.75,7.97,7.42,7.66,225700,0.0,1.0
2006-11-09,7.7,7.96,7.6,7.8,178400,7.7,7.96,7.6,7.8,178400,0.0,1.0
2006-11-10,7.96,8.017,7.65,7.7,416300,7.96,8.017,7.65,7.7,416300,0.0,1.0
2006-11-13,7.91,8.09,7.7101,7.96,231800,7.91,8.09,7.7101,7.96,231800,0.0,1.0
2006-11-14,7.99,8.0201,7.8,7.91,133400,7.99,8.0201,7.8,7.91,133400,0.0,1.0
2006-11-15,7.9,8.26,7.85,7.96,259200,7.9,8.26,7.85,7.96,259200,0.0,1.0
2006-11-16,7.92,8.04,7.82,7.97,128000,7.92,8.04,7.82,7.97,128000,0.0,1.0
2006-11-17,8.23,8.38,7.87,7.95,382200,8.23,8.38,7.87,7.95,382200,0.0,1.0
2006-11-20,8.59,8.89,7.72,7.72,515300,8.59,8.89,7.72,7.72,515300,0.0,1.0
2006-11-21,8.36,8.7,8.23,8.61,301300,8.36,8.7,8.23,8.61,301300,0.0,1.0
2006-11-22,8.22,8.49,8.19,8.4,139800,8.22,8.49,8.19,8.4,139800,0.0,1.0
2006-11-24,8.19,8.46,8.13,8.14,65600,8.19,8.46,8.13,8.14,65600,0.0,1.0
2006-11-27,7.48,8.1845,7.39,8.15,210800,7.48,8.1845,7.39,8.15,210800,0.0,1.0
2006-11-28,7.86,7.9,7.3,7.48,223500,7.86,7.9,7.3,7.48,223500,0.0,1.0
2006-11-29,7.68,8.18,7.6,7.9,186100,7.68,8.18,7.6,7.9,186100,0.0,1.0
2006-11-30,7.78,7.93,7.6,7.66,212000,7.78,7.93,7.6,7.66,212000,0.0,1.0
2006-12-01,7.47,7.9,7.33,7.78,196500,7.47,7.9,7.33,7.78,196500,0.0,1.0
2006-12-04,7.4699,7.73,7.34,7.51,157300,7.4699,7.73,7.34,7.51,157300,0.0,1.0
2006-12-05,7.42,7.75,7.37,7.53,132300,7.42,7.75,7.37,7.53,132300,0.0,1.0
2006-12-06,6.8,7.4475,6.35,7.4,1322200,6.8,7.4475,6.35,7.4,1322200,0.0,1.0
2006-12-07,6.66,6.86,6.64,6.85,224500,6.66,6.86,6.64,6.85,224500,0.0,1.0
2006-12-08,6.58,6.75,6.5,6.66,246900,6.58,6.75,6.5,6.66,246900,0.0,1.0
2006-12-11,6.47,6.7,6.41,6.5468,177500,6.47,6.7,6.41,6.5468,177500,0.0,1.0
2006-12-12,6.24,6.52,6.19,6.43,311700,6.24,6.52,6.19,6.43,311700,0.0,1.0
2006-12-13,6.06,6.35,5.96,6.31,253100,6.06,6.35,5.96,6.31,253100,0.0,1.0
2006-12-14,6.16,6.29,6.04,6.04,243400,6.16,6.29,6.04,6.04,243400,0.0,1.0
2006-12-15,6.06,6.29,6.05,6.19,295200,6.06,6.29,6.05,6.19,295200,0.0,1.0
2006-12-18,5.83,6.1,5.76,6.1,228000,5.83,6.1,5.76,6.1,228000,0.0,1.0
2006-12-19,5.92,5.95,5.71,5.79,255500,5.92,5.95,5.71,5.79,255500,0.0,1.0
2006-12-20,5.94,6.02,5.87,5.96,308400,5.94,6.02,5.87,5.96,308400,0.0,1.0
2006-12-21,6.0,6.05,5.88,5.97,243300,6.0,6.05,5.88,5.97,243300,0.0,1.0
2006-12-22,5.91,6.05,5.89,5.99,182300,5.91,6.05,5.89,5.99,182300,0.0,1.0
2006-12-26,6.12,6.15,5.94,5.94,309100,6.12,6.15,5.94,5.94,309100,0.0,1.0
2006-12-27,6.27,6.46,6.11,6.19,463700,6.27,6.46,6.11,6.19,463700,0.0,1.0
2006-12-28,6.05,6.31,6.05,6.25,128700,6.05,6.31,6.05,6.25,128700,0.0,1.0
2006-12-29,5.86,6.14,5.84,6.04,187000,5.86,6.14,5.84,6.04,187000,0.0,1.0
2007-01-03,5.68,5.96,5.55,5.93,255500,5.68,5.96,5.55,5.93,255500,0.0,1.0
2007-01-04,5.54,5.65,5.52,5.65,205500,5.54,5.65,5.52,5.65,205500,0.0,1.0
2007-01-05,5.39,5.6,5.39,5.52,242400,5.39,5.6,5.39,5.52,242400,0.0,1.0
2007-01-08,5.19,5.41,5.11,5.39,314100,5.19,5.41,5.11,5.39,314100,0.0,1.0
2007-01-09,5.52,5.54,5.2,5.21,444400,5.52,5.54,5.2,5.21,444400,0.0,1.0
2007-01-10,5.34,5.51,5.31,5.45,254500,5.34,5.51,5.31,5.45,254500,0.0,1.0
2007-01-11,5.41,5.54,5.3,5.33,153000,5.41,5.54,5.3,5.33,153000,0.0,1.0
2007-01-12,5.44,5.53,5.36,5.4,128000,5.44,5.53,5.36,5.4,128000,0.0,1.0
2007-01-16,6.14,6.16,5.38,5.49,430600,6.14,6.16,5.38,5.49,430600,0.0,1.0
2007-01-17,5.74,6.39,5.73,6.32,510500,5.74,6.39,5.73,6.32,510500,0.0,1.0
2007-01-18,5.61,5.79,5.6,5.76,152500,5.61,5.79,5.6,5.76,152500,0.0,1.0
2007-01-19,5.82,6.06,5.62,5.62,371900,5.82,6.06,5.62,5.62,371900,0.0,1.0
2007-01-22,5.63,5.84,5.61,5.8,150300,5.63,5.84,5.61,5.8,150300,0.0,1.0
2007-01-23,5.67,5.71,5.51,5.63,194000,5.67,5.71,5.51,5.63,194000,0.0,1.0
2007-01-24,5.66,5.85,5.59,5.7,185500,5.66,5.85,5.59,5.7,185500,0.0,1.0
2007-01-25,5.47,5.74,5.39,5.68,245300,5.47,5.74,5.39,5.68,245300,0.0,1.0
2007-01-26,5.42,5.62,5.32,5.5,448400,5.42,5.62,5.32,5.5,448400,0.0,1.0
2007-01-29,5.67,5.75,5.52,5.68,306800,5.67,5.75,5.52,5.68,306800,0.0,1.0
2007-01-30,5.73,5.82,5.61,5.71,190900,5.73,5.82,5.61,5.71,190900,0.0,1.0
2007-01-31,5.8,5.89,5.7,5.71,264300,5.8,5.89,5.7,5.71,264300,0.0,1.0
2007-02-01,6.1,6.19,5.82,5.82,488800,6.1,6.19,5.82,5.82,488800,0.0,1.0
2007-02-02,6.31,6.5,6.08,6.1,422300,6.31,6.5,6.08,6.1,422300,0.0,1.0
2007-02-05,6.28,6.56,6.25,6.4,519800,6.28,6.56,6.25,6.4,519800,0.0,1.0
2007-02-06,5.92,6.33,5.84,6.32,290100,5.92,6.33,5.84,6.32,290100,0.0,1.0
2007-02-07,6.05,6.22,5.83,5.95,251900,6.05,6.22,5.83,5.95,251900,0.0,1.0
2007-02-08,5.83,6.1,5.81,5.99,268900,5.83,6.1,5.81,5.99,268900,0.0,1.0
2007-02-09,5.65,5.8,5.56,5.79,274400,5.65,5.8,5.56,5.79,274400,0.0,1.0
2007-02-12,5.68,5.84,5.65,5.69,157100,5.68,5.84,5.65,5.69,157100,0.0,1.0
2007-02-13,5.63,5.79,5.6,5.69,126600,5.63,5.79,5.6,5.69,126600,0.0,1.0
2007-02-14,5.63,5.83,5.61,5.62,218600,5.63,5.83,5.61,5.62,218600,0.0,1.0
2007-02-15,5.52,5.71,5.46,5.65,145000,5.52,5.71,5.46,5.65,145000,0.0,1.0
2007-02-16,5.73,5.83,5.45,5.52,201600,5.73,5.83,5.45,5.52,201600,0.0,1.0
2007-02-20,5.84,5.89,5.7,5.7,175900,5.84,5.89,5.7,5.7,175900,0.0,1.0
2007-02-21,5.71,5.9,5.65,5.82,155500,5.71,5.9,5.65,5.82,155500,0.0,1.0
2007-02-22,5.74,5.76,5.57,5.74,161400,5.74,5.76,5.57,5.74,161400,0.0,1.0
2007-02-23,6.03,6.37,5.86,6.37,833000,6.03,6.37,5.86,6.37,833000,0.0,1.0
2007-02-26,5.82,6.119,5.749,6.11,295400,5.82,6.119,5.749,6.11,295400,0.0,1.0
2007-02-27,5.37,5.87,5.35,5.78,353200,5.37,5.87,5.35,5.78,353200,0.0,1.0
2007-02-28,5.34,5.65,5.3,5.35,317000,5.34,5.65,5.3,5.35,317000,0.0,1.0
2007-03-01,5.73,5.74,5.42,5.64,691600,5.73,5.74,5.42,5.64,691600,0.0,1.0
2007-03-02,5.86,5.99,5.68,5.74,600900,5.86,5.99,5.68,5.74,600900,0.0,1.0
2007-03-05,5.5,5.83,5.47,5.81,340800,5.5,5.83,5.47,5.81,340800,0.0,1.0
2007-03-06,5.6,5.73,5.49,5.56,248100,5.6,5.73,5.49,5.56,248100,0.0,1.0
2007-03-07,6.61,6.69,5.67,5.75,1715000,6.61,6.69,5.67,5.75,1715000,0.0,1.0
2007-03-08,6.46,6.75,6.31,6.73,680900,6.46,6.75,6.31,6.73,680900,0.0,1.0
2007-03-09,6.41,6.7,6.3,6.5,413800,6.41,6.7,6.3,6.5,413800,0.0,1.0
2007-03-12,6.41,6.52,6.31,6.43,305400,6.41,6.52,6.31,6.43,305400,0.0,1.0
2007-03-13,6.3782,6.78,6.33,6.35,647800,6.3782,6.78,6.33,6.35,647800,0.0,1.0
2007-03-14,6.39,6.55,6.33,6.51,326200,6.39,6.55,6.33,6.51,326200,0.0,1.0
2007-03-15,6.43,6.52,6.38,6.41,233400,6.43,6.52,6.38,6.41,233400,0.0,1.0
2007-03-16,6.58,6.68,6.35,6.42,485500,6.58,6.68,6.35,6.42,485500,0.0,1.0
2007-03-19,6.63,6.852,6.58,6.66,392300,6.63,6.852,6.58,6.66,392300,0.0,1.0
2007-03-20,6.73,6.9,6.6,6.65,376300,6.73,6.9,6.6,6.65,376300,0.0,1.0
2007-03-21,6.8,6.86,6.7,6.75,227100,6.8,6.86,6.7,6.75,227100,0.0,1.0
2007-03-22,6.77,6.8,6.67,6.8,276800,6.77,6.8,6.67,6.8,276800,0.0,1.0
2007-03-23,6.67,6.78,6.5915,6.75,153300,6.67,6.78,6.5915,6.75,153300,0.0,1.0
2007-03-26,6.61,6.69,6.56,6.64,172200,6.61,6.69,6.56,6.64,172200,0.0,1.0
2007-03-27,6.63,6.66,6.53,6.58,172500,6.63,6.66,6.53,6.58,172500,0.0,1.0
2007-03-28,6.82,6.88,6.59,6.68,285700,6.82,6.88,6.59,6.68,285700,0.0,1.0
2007-03-29,6.81,6.9,6.71,6.89,361700,6.81,6.9,6.71,6.89,361700,0.0,1.0
2007-03-30,6.75,7.02,6.73,6.96,810200,6.75,7.02,6.73,6.96,810200,0.0,1.0
2007-04-02,6.93,6.9399,6.65,6.659,373600,6.93,6.9399,6.65,6.659,373600,0.0,1.0
2007-04-03,7.11,7.21,6.88,6.97,741200,7.11,7.21,6.88,6.97,741200,0.0,1.0
2007-04-04,7.17,7.23,7.08,7.13,353400,7.17,7.23,7.08,7.13,353400,0.0,1.0
2007-04-05,7.31,7.42,7.14,7.17,321200,7.31,7.42,7.14,7.17,321200,0.0,1.0
2007-04-09,7.24,7.34,7.15,7.31,292300,7.24,7.34,7.15,7.31,292300,0.0,1.0
2007-04-10,7.3,7.36,7.25,7.27,222600,7.3,7.36,7.25,7.27,222600,0.0,1.0
2007-04-11,7.18,7.34,7.12,7.34,292600,7.18,7.34,7.12,7.34,292600,0.0,1.0
2007-04-12,7.46,7.54,7.13,7.15,344400,7.46,7.54,7.13,7.15,344400,0.0,1.0
2007-04-13,7.47,7.71,7.4,7.5,377100,7.47,7.71,7.4,7.5,377100,0.0,1.0
2007-04-16,7.48,7.65,7.45,7.57,288200,7.48,7.65,7.45,7.57,288200,0.0,1.0
2007-04-17,7.67,7.74,7.47,7.52,391600,7.67,7.74,7.47,7.52,391600,0.0,1.0
2007-04-18,7.56,7.92,7.4,7.71,367000,7.56,7.92,7.4,7.71,367000,0.0,1.0
2007-04-19,7.44,7.66,7.4,7.66,206900,7.44,7.66,7.4,7.66,206900,0.0,1.0
2007-04-20,7.68,7.73,7.4,7.48,323600,7.68,7.73,7.4,7.48,323600,0.0,1.0
2007-04-23,7.55,7.72,7.42,7.63,179000,7.55,7.72,7.42,7.63,179000,0.0,1.0
2007-04-24,7.75,7.79,7.47,7.55,301500,7.75,7.79,7.47,7.55,301500,0.0,1.0
2007-04-25,7.67,7.94,7.63,7.82,193600,7.67,7.94,7.63,7.82,193600,0.0,1.0
2007-04-26,7.94,8.0,7.75,7.77,265900,7.94,8.0,7.75,7.77,265900,0.0,1.0
2007-04-27,7.92,8.11,7.8,7.93,242200,7.92,8.11,7.8,7.93,242200,0.0,1.0
2007-04-30,7.44,7.95,7.32,7.95,408100,7.44,7.95,7.32,7.95,408100,0.0,1.0
2007-05-01,7.44,7.54,6.6,7.34,786900,7.44,7.54,6.6,7.34,786900,0.0,1.0
2007-05-02,6.47,7.44,6.31,7.02,1045600,6.47,7.44,6.31,7.02,1045600,0.0,1.0
2007-05-03,6.48,6.53,6.37,6.5,633600,6.48,6.53,6.37,6.5,633600,0.0,1.0
2007-05-04,6.33,6.48,6.19,6.48,470100,6.33,6.48,6.19,6.48,470100,0.0,1.0
2007-05-07,6.09,6.31,6.05,6.31,333800,6.09,6.31,6.05,6.31,333800,0.0,1.0
2007-05-08,5.89,6.06,5.81,6.05,331300,5.89,6.06,5.81,6.05,331300,0.0,1.0
2007-05-09,5.67,5.85,5.64,5.82,316300,5.67,5.85,5.64,5.82,316300,0.0,1.0
2007-05-10,5.54,5.65,5.47,5.65,433700,5.54,5.65,5.47,5.65,433700,0.0,1.0
2007-05-11,5.63,5.69,5.53,5.61,351800,5.63,5.69,5.53,5.61,351800,0.0,1.0
2007-05-14,5.42,5.75,5.4,5.66,518000,5.42,5.75,5.4,5.66,518000,0.0,1.0
2007-05-15,5.31,5.59,5.3,5.43,455900,5.31,5.59,5.3,5.43,455900,0.0,1.0
2007-05-16,5.13,5.43,5.11,5.3,401000,5.13,5.43,5.11,5.3,401000,0.0,1.0
2007-05-17,5.5,5.55,5.12,5.12,492600,5.5,5.55,5.12,5.12,492600,0.0,1.0
2007-05-18,5.8,5.86,5.48,5.55,440900,5.8,5.86,5.48,5.55,440900,0.0,1.0
2007-05-21,6.1,6.15,5.8,5.83,603200,6.1,6.15,5.8,5.83,603200,0.0,1.0
2007-05-22,6.14,6.27,5.99,6.13,419400,6.14,6.27,5.99,6.13,419400,0.0,1.0
2007-05-23,5.91,6.17,5.88,6.16,203400,5.91,6.17,5.88,6.16,203400,0.0,1.0
2007-05-24,5.64,5.94,5.55,5.92,210000,5.64,5.94,5.55,5.92,210000,0.0,1.0
2007-05-25,5.83,5.88,5.63,5.7,129300,5.83,5.88,5.63,5.7,129300,0.0,1.0
2007-05-29,5.96,5.98,5.85,5.85,238500,5.96,5.98,5.85,5.85,238500,0.0,1.0
2007-05-30,6.08,6.09,5.81,5.94,281300,6.08,6.09,5.81,5.94,281300,0.0,1.0
2007-05-31,6.22,6.32,5.89,6.0,408400,6.22,6.32,5.89,6.0,408400,0.0,1.0
2007-06-01,6.35,6.5,6.22,6.22,510400,6.35,6.5,6.22,6.22,510400,0.0,1.0
2007-06-04,6.4,6.45,6.2101,6.33,363100,6.4,6.45,6.2101,6.33,363100,0.0,1.0
2007-06-05,6.36,6.43,6.29,6.39,420400,6.36,6.43,6.29,6.39,420400,0.0,1.0
2007-06-06,6.31,6.38,6.25,6.31,277000,6.31,6.38,6.25,6.31,277000,0.0,1.0
2007-06-07,6.11,6.31,6.0,6.25,248800,6.11,6.31,6.0,6.25,248800,0.0,1.0
2007-06-08,6.41,6.42,6.07,6.07,243200,6.41,6.42,6.07,6.07,243200,0.0,1.0
2007-06-11,6.15,6.4,6.15,6.4,171300,6.15,6.4,6.15,6.4,171300,0.0,1.0
2007-06-12,6.21,6.39,5.94,6.1,271700,6.21,6.39,5.94,6.1,271700,0.0,1.0
2007-06-13,6.23,6.25,6.01,6.21,190400,6.23,6.25,6.01,6.21,190400,0.0,1.0
2007-06-14,6.39,6.43,6.19,6.21,352100,6.39,6.43,6.19,6.21,352100,0.0,1.0
2007-06-15,6.17,6.49,6.08,6.49,452200,6.17,6.49,6.08,6.49,452200,0.0,1.0
2007-06-18,6.18,6.22,6.13,6.16,234500,6.18,6.22,6.13,6.16,234500,0.0,1.0
2007-06-19,6.21,6.25,6.0,6.13,336700,6.21,6.25,6.0,6.13,336700,0.0,1.0
2007-06-20,6.11,6.26,6.07,6.2,244700,6.11,6.26,6.07,6.2,244700,0.0,1.0
2007-06-21,6.19,6.19,6.04,6.09,182800,6.19,6.19,6.04,6.09,182800,0.0,1.0
2007-06-22,6.47,6.49,6.05,6.2,3030900,6.47,6.49,6.05,6.2,3030900,0.0,1.0
2007-06-25,6.48,6.59,6.38,6.45,614000,6.48,6.59,6.38,6.45,614000,0.0,1.0
2007-06-26,6.36,6.6,6.29,6.59,509700,6.36,6.6,6.29,6.59,509700,0.0,1.0
2007-06-27,6.6,6.64,6.3,6.3,265800,6.6,6.64,6.3,6.3,265800,0.0,1.0
2007-06-28,6.75,6.79,6.56,6.56,329000,6.75,6.79,6.56,6.56,329000,0.0,1.0
2007-06-29,6.76,6.95,6.73,6.79,231200,6.76,6.95,6.73,6.79,231200,0.0,1.0
2007-07-02,6.86,6.92,6.74,6.76,333000,6.86,6.92,6.74,6.76,333000,0.0,1.0
2007-07-03,6.85,6.95,6.77,6.84,185400,6.85,6.95,6.77,6.84,185400,0.0,1.0
2007-07-05,6.82,7.04,6.81,6.84,333300,6.82,7.04,6.81,6.84,333300,0.0,1.0
2007-07-06,7.1,7.16,6.82,6.85,574300,7.1,7.16,6.82,6.85,574300,0.0,1.0
2007-07-09,6.94,7.22,6.89,7.11,215300,6.94,7.22,6.89,7.11,215300,0.0,1.0
2007-07-10,6.71,6.97,6.66,6.92,183900,6.71,6.97,6.66,6.92,183900,0.0,1.0
2007-07-11,6.79,6.82,6.59,6.76,246600,6.79,6.82,6.59,6.76,246600,0.0,1.0
2007-07-12,6.75,6.92,6.74,6.86,218700,6.75,6.92,6.74,6.86,218700,0.0,1.0
2007-07-13,6.74,6.79,6.62,6.75,139000,6.74,6.79,6.62,6.75,139000,0.0,1.0
2007-07-16,6.6899,6.8,6.64,6.71,225700,6.6899,6.8,6.64,6.71,225700,0.0,1.0
2007-07-17,6.45,6.67,6.4,6.67,190600,6.45,6.67,6.4,6.67,190600,0.0,1.0
2007-07-18,6.46,6.56,6.25,6.4,171200,6.46,6.56,6.25,6.4,171200,0.0,1.0
2007-07-19,6.37,6.67,6.35,6.48,139100,6.37,6.67,6.35,6.48,139100,0.0,1.0
2007-07-20,6.28,6.43,6.26,6.34,84500,6.28,6.43,6.26,6.34,84500,0.0,1.0
2007-07-23,6.17,6.38,6.09,6.33,208000,6.17,6.38,6.09,6.33,208000,0.0,1.0
2007-07-24,6.16,6.28,6.12,6.13,129100,6.16,6.28,6.12,6.13,129100,0.0,1.0
2007-07-25,6.18,6.24,6.05,6.19,132300,6.18,6.24,6.05,6.19,132300,0.0,1.0
2007-07-26,6.25,6.29,6.06,6.16,126500,6.25,6.29,6.06,6.16,126500,0.0,1.0
2007-07-27,6.3,6.51,6.1801,6.25,185000,6.3,6.51,6.1801,6.25,185000,0.0,1.0
2007-07-30,6.16,6.41,6.1,6.26,119300,6.16,6.41,6.1,6.26,119300,0.0,1.0
2007-07-31,6.36,6.38,6.08,6.25,170800,6.36,6.38,6.08,6.25,170800,0.0,1.0
2007-08-01,6.39,6.65,6.32,6.35,467200,6.39,6.65,6.32,6.35,467200,0.0,1.0
2007-08-02,6.59,6.7,6.3,6.38,268500,6.59,6.7,6.3,6.38,268500,0.0,1.0
2007-08-03,6.36,6.6,6.26,6.55,206000,6.36,6.6,6.26,6.55,206000,0.0,1.0
2007-08-06,6.53,6.59,6.26,6.28,227600,6.53,6.59,6.26,6.28,227600,0.0,1.0
2007-08-07,6.9,7.0,6.48,6.48,264700,6.9,7.0,6.48,6.48,264700,0.0,1.0
2007-08-08,7.68,7.97,6.88,6.93,929500,7.68,7.97,6.88,6.93,929500,0.0,1.0
2007-08-09,7.98,8.24,7.515,7.56,1605300,7.98,8.24,7.515,7.56,1605300,0.0,1.0
2007-08-10,7.33,7.88,7.29,7.88,518800,7.33,7.88,7.29,7.88,518800,0.0,1.0
2007-08-13,6.94,7.34,6.61,7.34,304300,6.94,7.34,6.61,7.34,304300,0.0,1.0
2007-08-14,6.84,7.09,6.8,6.91,119500,6.84,7.09,6.8,6.91,119500,0.0,1.0
2007-08-15,6.73,7.0299,6.66,6.85,129700,6.73,7.0299,6.66,6.85,129700,0.0,1.0
2007-08-16,6.84,6.95,6.51,6.65,159700,6.84,6.95,6.51,6.65,159700,0.0,1.0
2007-08-17,7.03,7.16,6.9,6.92,153800,7.03,7.16,6.9,6.92,153800,0.0,1.0
2007-08-20,7.02,7.15,6.97,7.07,100400,7.02,7.15,6.97,7.07,100400,0.0,1.0
2007-08-21,7.3,7.31,6.83,6.87,121300,7.3,7.31,6.83,6.87,121300,0.0,1.0
2007-08-22,7.28,7.39,7.19,7.32,192900,7.28,7.39,7.19,7.32,192900,0.0,1.0
2007-08-23,6.88,7.21,6.82,7.13,167700,6.88,7.21,6.82,7.13,167700,0.0,1.0
2007-08-24,6.89,6.95,6.75,6.83,122900,6.89,6.95,6.75,6.83,122900,0.0,1.0
2007-08-27,6.719,6.87,6.61,6.83,93300,6.719,6.87,6.61,6.83,93300,0.0,1.0
2007-08-28,6.87,7.22,6.62,6.63,269600,6.87,7.22,6.62,6.63,269600,0.0,1.0
2007-08-29,6.95,6.95,6.81,6.92,64200,6.95,6.95,6.81,6.92,64200,0.0,1.0
2007-08-30,6.83,6.98,6.79,6.94,77800,6.83,6.98,6.79,6.94,77800,0.0,1.0
2007-08-31,6.92,7.04,6.86,6.92,60600,6.92,7.04,6.86,6.92,60600,0.0,1.0
2007-09-04,7.05,7.1,6.79,6.89,98600,7.05,7.1,6.79,6.89,98600,0.0,1.0
2007-09-05,7.05,7.12,6.94,6.98,121800,7.05,7.12,6.94,6.98,121800,0.0,1.0
2007-09-06,7.33,7.42,7.07,7.07,220000,7.33,7.42,7.07,7.07,220000,0.0,1.0
2007-09-07,7.52,7.6,7.18,7.2,186000,7.52,7.6,7.18,7.2,186000,0.0,1.0
2007-09-10,7.55,7.56,7.2801,7.56,124000,7.55,7.56,7.2801,7.56,124000,0.0,1.0
2007-09-11,7.54,7.73,7.3257,7.52,116000,7.54,7.73,7.3257,7.52,116000,0.0,1.0
2007-09-12,7.43,7.64,7.29,7.29,104700,7.43,7.64,7.29,7.29,104700,0.0,1.0
2007-09-13,7.43,7.5,7.37,7.48,104100,7.43,7.5,7.37,7.48,104100,0.0,1.0
2007-09-14,7.37,7.41,7.23,7.33,89900,7.37,7.41,7.23,7.33,89900,0.0,1.0
2007-09-17,7.28,7.35,7.2,7.3,92000,7.28,7.35,7.2,7.3,92000,0.0,1.0
2007-09-18,7.27,7.35,7.17,7.31,98800,7.27,7.35,7.17,7.31,98800,0.0,1.0
2007-09-19,7.19,7.35,7.0,7.26,118000,7.19,7.35,7.0,7.26,118000,0.0,1.0
2007-09-20,7.06,7.3,7.06,7.19,93200,7.06,7.3,7.06,7.19,93200,0.0,1.0
2007-09-21,7.23,7.47,7.06,7.06,214600,7.23,7.47,7.06,7.06,214600,0.0,1.0
2007-09-24,7.37,7.5,7.18,7.18,75700,7.37,7.5,7.18,7.18,75700,0.0,1.0
2007-09-25,7.83,8.09,7.37,7.37,237200,7.83,8.09,7.37,7.37,237200,0.0,1.0
2007-09-26,8.0,8.06,7.72,7.83,245900,8.0,8.06,7.72,7.83,245900,0.0,1.0
2007-09-27,8.76,8.78,8.01,8.01,541900,8.76,8.78,8.01,8.01,541900,0.0,1.0
2007-09-28,8.73,9.08,8.56,8.73,525300,8.73,9.08,8.56,8.73,525300,0.0,1.0
2007-10-01,8.81,8.89,8.64,8.71,122100,8.81,8.89,8.64,8.71,122100,0.0,1.0
2007-10-02,9.33,9.5,8.81,8.85,332300,9.33,9.5,8.81,8.85,332300,0.0,1.0
2007-10-03,9.26,9.5,9.13,9.23,189500,9.26,9.5,9.13,9.23,189500,0.0,1.0
2007-10-04,9.32,9.57,9.3,9.31,223200,9.32,9.57,9.3,9.31,223200,0.0,1.0
2007-10-05,9.64,9.93,9.25,9.36,261000,9.64,9.93,9.25,9.36,261000,0.0,1.0
2007-10-08,9.96,10.0,9.53,9.66,174000,9.96,10.0,9.53,9.66,174000,0.0,1.0
2007-10-09,9.64,10.06,9.56,9.92,227400,9.64,10.06,9.56,9.92,227400,0.0,1.0
2007-10-10,9.25,9.6,9.11,9.6,275200,9.25,9.6,9.11,9.6,275200,0.0,1.0
2007-10-11,9.16,9.5,9.04,9.04,234200,9.16,9.5,9.04,9.04,234200,0.0,1.0
2007-10-12,10.18,10.2,9.26,9.4,845500,10.18,10.2,9.26,9.4,845500,0.0,1.0
2007-10-15,9.75,10.29,9.7,10.22,286900,9.75,10.29,9.7,10.22,286900,0.0,1.0
2007-10-16,9.71,9.87,9.66,9.7,199800,9.71,9.87,9.66,9.7,199800,0.0,1.0
2007-10-17,9.7,9.89,9.58,9.76,268300,9.7,9.89,9.58,9.76,268300,0.0,1.0
2007-10-18,9.41,9.7,9.37,9.6,179900,9.41,9.7,9.37,9.6,179900,0.0,1.0
2007-10-19,9.12,9.55,9.11,9.36,261300,9.12,9.55,9.11,9.36,261300,0.0,1.0
2007-10-22,9.26,9.35,9.03,9.04,209600,9.26,9.35,9.03,9.04,209600,0.0,1.0
2007-10-23,9.11,9.39,8.97,8.97,258200,9.11,9.39,8.97,8.97,258200,0.0,1.0
2007-10-24,9.02,9.15,8.9,9.03,693000,9.02,9.15,8.9,9.03,693000,0.0,1.0
2007-10-25,9.09,9.27,8.92,9.07,361300,9.09,9.27,8.92,9.07,361300,0.0,1.0
2007-10-26,8.9,9.17,8.8,9.12,241300,8.9,9.17,8.8,9.12,241300,0.0,1.0
2007-10-29,8.88,9.06,8.8,8.85,214400,8.88,9.06,8.8,8.85,214400,0.0,1.0
2007-10-30,8.8,8.95,8.73,8.93,138700,8.8,8.95,8.73,8.93,138700,0.0,1.0
2007-10-31,9.0,9.33,8.74,8.74,543700,9.0,9.33,8.74,8.74,543700,0.0,1.0
2007-11-01,8.82,9.12,8.73,8.99,309700,8.82,9.12,8.73,8.99,309700,0.0,1.0
2007-11-02,9.17,9.18,8.8,8.92,163500,9.17,9.18,8.8,8.92,163500,0.0,1.0
2007-11-05,9.31,9.33,9.05,9.11,229300,9.31,9.33,9.05,9.11,229300,0.0,1.0
2007-11-06,9.74,9.79,9.31,9.31,379600,9.74,9.79,9.31,9.31,379600,0.0,1.0
2007-11-07,9.38,9.64,9.29,9.63,187700,9.38,9.64,9.29,9.63,187700,0.0,1.0
2007-11-08,9.2,9.5,9.04,9.46,278900,9.2,9.5,9.04,9.46,278900,0.0,1.0
2007-11-09,9.06,9.16,8.83,9.05,245100,9.06,9.16,8.83,9.05,245100,0.0,1.0
2007-11-12,8.96,9.17,8.9301,9.03,172100,8.96,9.17,8.9301,9.03,172100,0.0,1.0
2007-11-13,9.22,9.27,8.84,9.0,202400,9.22,9.27,8.84,9.0,202400,0.0,1.0
2007-11-14,8.94,9.4699,8.93,9.31,174800,8.94,9.4699,8.93,9.31,174800,0.0,1.0
2007-11-15,8.38,8.96,8.3,8.95,200100,8.38,8.96,8.3,8.95,200100,0.0,1.0
2007-11-16,8.24,8.57,8.13,8.44,215800,8.24,8.57,8.13,8.44,215800,0.0,1.0
2007-11-19,8.08,8.22,7.93,8.2,163300,8.08,8.22,7.93,8.2,163300,0.0,1.0
2007-11-20,8.14,8.33,7.98,8.0,133000,8.14,8.33,7.98,8.0,133000,0.0,1.0
2007-11-21,7.71,8.17,7.7,8.15,170300,7.71,8.17,7.7,8.15,170300,0.0,1.0
2007-11-23,7.59,7.746,7.54,7.73,66500,7.59,7.746,7.54,7.73,66500,0.0,1.0
2007-11-26,7.3,7.79,7.25,7.57,127000,7.3,7.79,7.25,7.57,127000,0.0,1.0
2007-11-27,7.38,7.42,7.21,7.35,143800,7.38,7.42,7.21,7.35,143800,0.0,1.0
2007-11-28,7.57,7.6,7.15,7.4,159700,7.57,7.6,7.15,7.4,159700,0.0,1.0
2007-11-29,7.64,7.78,7.44,7.52,117200,7.64,7.78,7.44,7.52,117200,0.0,1.0
2007-11-30,7.72,7.78,7.42,7.72,114800,7.72,7.78,7.42,7.72,114800,0.0,1.0
2007-12-03,6.63,7.6,6.31,7.6,803000,6.63,7.6,6.31,7.6,803000,0.0,1.0
2007-12-04,6.88,7.0,6.54,6.56,204500,6.88,7.0,6.54,6.56,204500,0.0,1.0
2007-12-05,6.86,6.99,6.73,6.81,139800,6.86,6.99,6.73,6.81,139800,0.0,1.0
2007-12-06,6.94,6.97,6.75,6.82,130100,6.94,6.97,6.75,6.82,130100,0.0,1.0
2007-12-07,6.98,7.0,6.8,6.99,111300,6.98,7.0,6.8,6.99,111300,0.0,1.0
2007-12-10,6.87,6.98,6.8,6.96,106700,6.87,6.98,6.8,6.96,106700,0.0,1.0
2007-12-11,6.7252,6.98,6.64,6.86,145400,6.7252,6.98,6.64,6.86,145400,0.0,1.0
2007-12-12,6.68,6.88,6.61,6.81,128400,6.68,6.88,6.61,6.81,128400,0.0,1.0
2007-12-13,6.73,6.73,6.58,6.58,95100,6.73,6.73,6.58,6.58,95100,0.0,1.0
2007-12-14,7.0,7.09,6.63,6.64,190200,7.0,7.09,6.63,6.64,190200,0.0,1.0
2007-12-17,6.48,7.03,6.46,6.94,343800,6.48,7.03,6.46,6.94,343800,0.0,1.0
2007-12-18,6.37,6.69,6.17,6.51,223300,6.37,6.69,6.17,6.51,223300,0.0,1.0
2007-12-19,6.52,6.57,6.31,6.33,111700,6.52,6.57,6.31,6.33,111700,0.0,1.0
2007-12-20,6.53,6.61,6.43,6.54,122500,6.53,6.61,6.43,6.54,122500,0.0,1.0
2007-12-21,6.51,6.58,6.45,6.58,141200,6.51,6.58,6.45,6.58,141200,0.0,1.0
2007-12-24,6.75,6.79,6.46,6.52,54900,6.75,6.79,6.46,6.52,54900,0.0,1.0
2007-12-26,6.93,7.0,6.67,6.7,154800,6.93,7.0,6.67,6.7,154800,0.0,1.0
2007-12-27,6.56,6.95,6.55,6.88,101200,6.56,6.95,6.55,6.88,101200,0.0,1.0
2007-12-28,6.75,6.9,6.5,6.59,134900,6.75,6.9,6.5,6.59,134900,0.0,1.0
2007-12-31,6.51,6.83,6.5,6.69,156100,6.51,6.83,6.5,6.69,156100,0.0,1.0
2008-01-02,6.56,6.68,6.42,6.51,125700,6.56,6.68,6.42,6.51,125700,0.0,1.0
2008-01-03,6.31,6.63,6.23,6.63,105100,6.31,6.63,6.23,6.63,105100,0.0,1.0
2008-01-04,6.33,6.4408,6.25,6.28,103400,6.33,6.4408,6.25,6.28,103400,0.0,1.0
2008-01-07,6.56,6.58,6.31,6.31,84200,6.56,6.58,6.31,6.31,84200,0.0,1.0
2008-01-08,6.42,6.62,6.3,6.45,146000,6.42,6.62,6.3,6.45,146000,0.0,1.0
2008-01-09,6.99,7.02,6.29,6.37,132900,6.99,7.02,6.29,6.37,132900,0.0,1.0
2008-01-10,7.17,7.21,6.75,6.87,209600,7.17,7.21,6.75,6.87,209600,0.0,1.0
2008-01-11,6.87,7.29,6.83,7.09,121400,6.87,7.29,6.83,7.09,121400,0.0,1.0
2008-01-14,6.83,6.97,6.67,6.9,69000,6.83,6.97,6.67,6.9,69000,0.0,1.0
2008-01-15,6.82,7.0499,6.67,6.78,141000,6.82,7.0499,6.67,6.78,141000,0.0,1.0
2008-01-16,6.74,6.99,6.65,6.77,121100,6.74,6.99,6.65,6.77,121100,0.0,1.0
2008-01-17,6.45,6.89,6.38,6.82,179500,6.45,6.89,6.38,6.82,179500,0.0,1.0
2008-01-18,6.47,6.48,6.0901,6.35,139200,6.47,6.48,6.0901,6.35,139200,0.0,1.0
2008-01-22,6.44,6.59,6.17,6.29,123500,6.44,6.59,6.17,6.29,123500,0.0,1.0
2008-01-23,6.15,6.38,6.05,6.27,261200,6.15,6.38,6.05,6.27,261200,0.0,1.0
2008-01-24,6.01,6.37,5.93,6.14,239000,6.01,6.37,5.93,6.14,239000,0.0,1.0
2008-01-25,6.18,6.21,5.96,6.11,112700,6.18,6.21,5.96,6.11,112700,0.0,1.0
2008-01-28,6.22,6.22,6.06,6.14,104100,6.22,6.22,6.06,6.14,104100,0.0,1.0
2008-01-29,6.27,6.31,6.13,6.25,241700,6.27,6.31,6.13,6.25,241700,0.0,1.0
2008-01-30,6.15,6.29,6.03,6.26,116500,6.15,6.29,6.03,6.26,116500,0.0,1.0
2008-01-31,6.3,6.31,6.09,6.1,232200,6.3,6.31,6.09,6.1,232200,0.0,1.0
2008-02-01,6.27,6.32,6.15,6.3,124300,6.27,6.32,6.15,6.3,124300,0.0,1.0
2008-02-04,6.39,6.52,6.26,6.42,234000,6.39,6.52,6.26,6.42,234000,0.0,1.0
2008-02-05,6.21,6.51,6.18,6.3,171200,6.21,6.51,6.18,6.3,171200,0.0,1.0
2008-02-06,6.15,6.34,6.15,6.28,136200,6.15,6.34,6.15,6.28,136200,0.0,1.0
2008-02-07,6.2,6.38,6.15,6.22,144700,6.2,6.38,6.15,6.22,144700,0.0,1.0
2008-02-08,6.23,6.35,6.11,6.2,160800,6.23,6.35,6.11,6.2,160800,0.0,1.0
2008-02-11,6.43,6.5,6.12,6.21,157200,6.43,6.5,6.12,6.21,157200,0.0,1.0
2008-02-12,6.29,6.42,6.2,6.42,87700,6.29,6.42,6.2,6.42,87700,0.0,1.0
2008-02-13,6.62,6.81,6.2,6.3,164500,6.62,6.81,6.2,6.3,164500,0.0,1.0
2008-02-14,6.4,6.693,6.24,6.55,183700,6.4,6.693,6.24,6.55,183700,0.0,1.0
2008-02-15,6.0,6.5,5.85,6.31,280900,6.0,6.5,5.85,6.31,280900,0.0,1.0
2008-02-19,6.03,6.09,5.85,6.05,162600,6.03,6.09,5.85,6.05,162600,0.0,1.0
2008-02-20,5.84,6.02,5.65,5.83,183000,5.84,6.02,5.65,5.83,183000,0.0,1.0
2008-02-21,5.73,5.99,5.6,5.75,186900,5.73,5.99,5.6,5.75,186900,0.0,1.0
2008-02-22,6.03,6.13,5.8,5.93,325600,6.03,6.13,5.8,5.93,325600,0.0,1.0
2008-02-25,6.2,6.34,5.93,6.07,153100,6.2,6.34,5.93,6.07,153100,0.0,1.0
2008-02-26,6.21,6.34,6.06,6.06,139000,6.21,6.34,6.06,6.06,139000,0.0,1.0
2008-02-27,6.2,6.3,6.13,6.13,71900,6.2,6.3,6.13,6.13,71900,0.0,1.0
2008-02-28,6.2,6.26,6.09,6.18,98700,6.2,6.26,6.09,6.18,98700,0.0,1.0
2008-02-29,6.25,6.28,6.07,6.18,145900,6.25,6.28,6.07,6.18,145900,0.0,1.0
2008-03-03,6.07,6.24,5.94,6.22,77400,6.07,6.24,5.94,6.22,77400,0.0,1.0
2008-03-04,5.81,6.13,5.63,6.05,216500,5.81,6.13,5.63,6.05,216500,0.0,1.0
2008-03-05,5.72,5.81,5.65,5.81,93100,5.72,5.81,5.65,5.81,93100,0.0,1.0
2008-03-06,5.41,5.74,5.39,5.66,111000,5.41,5.74,5.39,5.66,111000,0.0,1.0
2008-03-07,5.1,5.46,5.01,5.34,195700,5.1,5.46,5.01,5.34,195700,0.0,1.0
2008-03-10,4.86,5.18,4.82,5.15,82500,4.86,5.18,4.82,5.15,82500,0.0,1.0
2008-03-11,4.91,5.01,4.74,4.96,117200,4.91,5.01,4.74,4.96,117200,0.0,1.0
2008-03-12,4.72,4.98,4.69,4.94,103400,4.72,4.98,4.69,4.94,103400,0.0,1.0
2008-03-13,4.8,4.85,4.52,4.7,103900,4.8,4.85,4.52,4.7,103900,0.0,1.0
2008-03-14,4.5,4.8,4.37,4.8,160100,4.5,4.8,4.37,4.8,160100,0.0,1.0
2008-03-17,4.37,4.54,4.18,4.38,109100,4.37,4.54,4.18,4.38,109100,0.0,1.0
2008-03-18,4.51,4.52,4.25,4.44,97400,4.51,4.52,4.25,4.44,97400,0.0,1.0
2008-03-19,4.84,4.87,4.46,4.5,153400,4.84,4.87,4.46,4.5,153400,0.0,1.0
2008-03-20,4.87,4.89,4.34,4.56,218300,4.87,4.89,4.34,4.56,218300,0.0,1.0
2008-03-24,5.05,5.2,4.68,4.79,234500,5.05,5.2,4.68,4.79,234500,0.0,1.0
2008-03-25,5.11,5.18,4.99,5.09,78200,5.11,5.18,4.99,5.09,78200,0.0,1.0
2008-03-26,5.8,5.88,5.12,5.12,283300,5.8,5.88,5.12,5.12,283300,0.0,1.0
2008-03-27,6.04,6.2,5.75,5.75,222500,6.04,6.2,5.75,5.75,222500,0.0,1.0
2008-03-28,6.07,6.33,5.83,6.04,138400,6.07,6.33,5.83,6.04,138400,0.0,1.0
2008-03-31,5.77,6.06,5.7,5.95,110900,5.77,6.06,5.7,5.95,110900,0.0,1.0
2008-04-01,6.4,6.4,5.79,5.79,201000,6.4,6.4,5.79,5.79,201000,0.0,1.0
2008-04-02,6.51,6.57,6.25,6.33,106400,6.51,6.57,6.25,6.33,106400,0.0,1.0
2008-04-03,6.65,6.68,6.5,6.51,122000,6.65,6.68,6.5,6.51,122000,0.0,1.0
2008-04-04,7.24,7.24,6.71,6.71,179100,7.24,7.24,6.71,6.71,179100,0.0,1.0
2008-04-07,6.8,7.23,6.66,7.23,119500,6.8,7.23,6.66,7.23,119500,0.0,1.0
2008-04-08,6.86,6.94,6.66,6.81,50900,6.86,6.94,6.66,6.81,50900,0.0,1.0
2008-04-09,6.67,6.88,6.54,6.86,74200,6.67,6.88,6.54,6.86,74200,0.0,1.0
2008-04-10,7.07,7.17,6.63,6.63,128100,7.07,7.17,6.63,6.63,128100,0.0,1.0
2008-04-11,6.76,7.12,6.68,7.03,72000,6.76,7.12,6.68,7.03,72000,0.0,1.0
2008-04-14,6.56,7.0,6.45,6.77,124000,6.56,7.0,6.45,6.77,124000,0.0,1.0
2008-04-15,6.52,6.52,6.34,6.47,80400,6.52,6.52,6.34,6.47,80400,0.0,1.0
2008-04-16,6.38,6.68,6.31,6.54,106300,6.38,6.68,6.31,6.54,106300,0.0,1.0
2008-04-17,6.26,6.45,6.24,6.35,81500,6.26,6.45,6.24,6.35,81500,0.0,1.0
2008-04-18,6.45,6.58,6.15,6.44,110700,6.45,6.58,6.15,6.44,110700,0.0,1.0
2008-04-21,6.76,6.86,6.42,6.54,112800,6.76,6.86,6.42,6.54,112800,0.0,1.0
2008-04-22,6.37,6.77,6.36,6.76,74200,6.37,6.77,6.36,6.76,74200,0.0,1.0
2008-04-23,6.12,6.47,6.08,6.37,103200,6.12,6.47,6.08,6.37,103200,0.0,1.0
2008-04-24,5.91,6.14,5.88,6.14,125900,5.91,6.14,5.88,6.14,125900,0.0,1.0
2008-04-25,6.09,6.11,5.76,5.89,115000,6.09,6.11,5.76,5.89,115000,0.0,1.0
2008-04-28,6.78,6.82,6.06,6.07,125100,6.78,6.82,6.06,6.07,125100,0.0,1.0
2008-04-29,6.61,6.83,6.51,6.82,93000,6.61,6.83,6.51,6.82,93000,0.0,1.0
2008-04-30,6.23,6.79,5.98,6.54,218100,6.23,6.79,5.98,6.54,218100,0.0,1.0
2008-05-01,6.3,6.7,6.2,6.3,128800,6.3,6.7,6.2,6.3,128800,0.0,1.0
2008-05-02,5.57,6.13,5.25,6.0,445300,5.57,6.13,5.25,6.0,445300,0.0,1.0
2008-05-05,5.77,5.82,5.45,5.53,176800,5.77,5.82,5.45,5.53,176800,0.0,1.0
2008-05-06,6.01,6.01,5.63,5.74,152900,6.01,6.01,5.63,5.74,152900,0.0,1.0
2008-05-07,5.46,6.0,5.45,6.0,163500,5.46,6.0,5.45,6.0,163500,0.0,1.0
2008-05-08,5.59,5.67,5.35,5.46,229000,5.59,5.67,5.35,5.46,229000,0.0,1.0
2008-05-09,5.5,5.57,5.377,5.52,131800,5.5,5.57,5.377,5.52,131800,0.0,1.0
2008-05-12,5.51,5.567,5.409,5.5,48700,5.51,5.567,5.409,5.5,48700,0.0,1.0
2008-05-13,5.52,5.56,5.31,5.56,207100,5.52,5.56,5.31,5.56,207100,0.0,1.0
2008-05-14,5.42,5.577,5.41,5.5,142300,5.42,5.577,5.41,5.5,142300,0.0,1.0
2008-05-15,5.19,5.49,5.15,5.4,153200,5.19,5.49,5.15,5.4,153200,0.0,1.0
2008-05-16,5.27,5.27,5.15,5.24,202300,5.27,5.27,5.15,5.24,202300,0.0,1.0
2008-05-19,5.16,5.38,5.15,5.24,104000,5.16,5.38,5.15,5.24,104000,0.0,1.0
2008-05-20,5.25,5.38,5.16,5.17,66700,5.25,5.38,5.16,5.17,66700,0.0,1.0
2008-05-21,5.261,5.32,5.02,5.21,201400,5.261,5.32,5.02,5.21,201400,0.0,1.0
2008-05-22,5.14,5.27,5.09,5.25,63500,5.14,5.27,5.09,5.25,63500,0.0,1.0
2008-05-23,4.89,5.15,4.53,5.15,290700,4.89,5.15,4.53,5.15,290700,0.0,1.0
2008-05-27,4.81,4.97,4.705,4.92,130300,4.81,4.97,4.705,4.92,130300,0.0,1.0
2008-05-28,4.92,4.99,4.86,4.86,133500,4.92,4.99,4.86,4.86,133500,0.0,1.0
2008-05-29,5.03,5.12,4.91,4.94,83800,5.03,5.12,4.91,4.94,83800,0.0,1.0
2008-05-30,4.94,5.18,4.87,5.07,232100,4.94,5.18,4.87,5.07,232100,0.0,1.0
2008-06-02,5.05,5.08,4.88,4.95,197900,5.05,5.08,4.88,4.95,197900,0.0,1.0
2008-06-03,5.27,5.28,4.96,5.1,143600,5.27,5.28,4.96,5.1,143600,0.0,1.0
2008-06-04,5.35,5.41,5.21,5.27,110600,5.35,5.41,5.21,5.27,110600,0.0,1.0
2008-06-05,5.19,5.32,5.1,5.32,112900,5.19,5.32,5.1,5.32,112900,0.0,1.0
2008-06-06,5.1,5.27,5.0899,5.19,57100,5.1,5.27,5.0899,5.19,57100,0.0,1.0
2008-06-09,5.0,5.278,4.9,5.18,112900,5.0,5.278,4.9,5.18,112900,0.0,1.0
2008-06-10,4.98,5.06,4.88,4.97,81500,4.98,5.06,4.88,4.97,81500,0.0,1.0
2008-06-11,5.16,5.22,5.06,5.2,124000,5.16,5.22,5.06,5.2,124000,0.0,1.0
2008-06-12,4.86,5.2,4.83,5.16,73200,4.86,5.2,4.83,5.16,73200,0.0,1.0
2008-06-13,4.68,5.0199,4.58,4.96,157700,4.68,5.0199,4.58,4.96,157700,0.0,1.0
2008-06-16,4.81,4.88,4.7,4.7,117600,4.81,4.88,4.7,4.7,117600,0.0,1.0
2008-06-17,4.89,5.15,4.77,4.84,116300,4.89,5.15,4.77,4.84,116300,0.0,1.0
2008-06-18,4.745,4.94,4.71,4.9,92200,4.745,4.94,4.71,4.9,92200,0.0,1.0
2008-06-19,4.75,4.89,4.65,4.89,99500,4.75,4.89,4.65,4.89,99500,0.0,1.0
2008-06-20,4.6,4.72,4.46,4.49,153500,4.6,4.72,4.46,4.49,153500,0.0,1.0
2008-06-23,4.41,4.7,4.38,4.65,133100,4.41,4.7,4.38,4.65,133100,0.0,1.0
2008-06-24,4.2,4.46,4.18,4.43,183100,4.2,4.46,4.18,4.43,183100,0.0,1.0
2008-06-25,4.47,4.54,4.09,4.23,229400,4.47,4.54,4.09,4.23,229400,0.0,1.0
2008-06-26,4.52,4.58,4.28,4.48,121400,4.52,4.58,4.28,4.48,121400,0.0,1.0
2008-06-27,4.54,4.61,4.4075,4.5,67700,4.54,4.61,4.4075,4.5,67700,0.0,1.0
2008-06-30,4.09,4.65,4.09,4.58,132700,4.09,4.65,4.09,4.58,132700,0.0,1.0
2008-07-01,4.27,4.31,4.09,4.09,62900,4.27,4.31,4.09,4.09,62900,0.0,1.0
2008-07-02,4.64,4.79,4.31,4.31,198100,4.64,4.79,4.31,4.31,198100,0.0,1.0
2008-07-03,4.59,4.72,4.49,4.7,47700,4.59,4.72,4.49,4.7,47700,0.0,1.0
2008-07-07,4.45,4.62,4.38,4.58,41700,4.45,4.62,4.38,4.58,41700,0.0,1.0
2008-07-08,4.7,4.78,4.38,4.41,72400,4.7,4.78,4.38,4.41,72400,0.0,1.0
2008-07-09,4.6,4.66,4.57,4.66,87000,4.6,4.66,4.57,4.66,87000,0.0,1.0
2008-07-10,4.48,4.69,4.35,4.56,47100,4.48,4.69,4.35,4.56,47100,0.0,1.0
2008-07-11,4.39,4.5,4.22,4.5,49800,4.39,4.5,4.22,4.5,49800,0.0,1.0
2008-07-14,4.41,4.53,4.34,4.5,23600,4.41,4.53,4.34,4.5,23600,0.0,1.0
2008-07-15,4.32,4.64,4.27,4.41,87600,4.32,4.64,4.27,4.41,87600,0.0,1.0
2008-07-16,4.51,4.58,4.14,4.32,130900,4.51,4.58,4.14,4.32,130900,0.0,1.0
2008-07-17,4.92,4.95,4.54,4.56,107900,4.92,4.95,4.54,4.56,107900,0.0,1.0
2008-07-18,5.13,5.25,4.59,4.93,152300,5.13,5.25,4.59,4.93,152300,0.0,1.0
2008-07-21,5.18,5.33,4.79,5.1,114700,5.18,5.33,4.79,5.1,114700,0.0,1.0
2008-07-22,5.09,5.24,5.02,5.12,39500,5.09,5.24,5.02,5.12,39500,0.0,1.0
2008-07-23,5.13,5.33,4.66,5.0,72000,5.13,5.33,4.66,5.0,72000,0.0,1.0
2008-07-24,5.13,5.35,5.07,5.26,32600,5.13,5.35,5.07,5.26,32600,0.0,1.0
2008-07-25,5.11,5.2,5.0,5.2,31700,5.11,5.2,5.0,5.2,31700,0.0,1.0
2008-07-28,5.09,5.35,5.01,5.06,78900,5.09,5.35,5.01,5.06,78900,0.0,1.0
2008-07-29,4.57,5.08,4.5221,5.05,59200,4.57,5.08,4.5221,5.05,59200,0.0,1.0
2008-07-30,4.81,4.85,4.57,4.57,109300,4.81,4.85,4.57,4.57,109300,0.0,1.0
2008-07-31,5.07,5.17,4.88,4.93,82100,5.07,5.17,4.88,4.93,82100,0.0,1.0
2008-08-01,4.78,5.19,4.61,5.07,76000,4.78,5.19,4.61,5.07,76000,0.0,1.0
2008-08-04,4.2899,4.74,4.26,4.74,100500,4.2899,4.74,4.26,4.74,100500,0.0,1.0
2008-08-05,4.38,4.52,4.23,4.38,145700,4.38,4.52,4.23,4.38,145700,0.0,1.0
2008-08-06,4.37,4.47,4.21,4.34,75000,4.37,4.47,4.21,4.34,75000,0.0,1.0
2008-08-07,4.05,4.33,3.93,4.32,169900,4.05,4.33,3.93,4.32,169900,0.0,1.0
2008-08-08,4.45,4.49,4.05,4.05,80700,4.45,4.49,4.05,4.05,80700,0.0,1.0
2008-08-11,4.58,4.64,4.295,4.5,56600,4.58,4.64,4.295,4.5,56600,0.0,1.0
2008-08-12,4.5,4.6,4.34,4.6,43400,4.5,4.6,4.34,4.6,43400,0.0,1.0
2008-08-13,4.59,4.59,4.32,4.46,38500,4.59,4.59,4.32,4.46,38500,0.0,1.0
2008-08-14,4.69,4.73,4.5199,4.55,48800,4.69,4.73,4.5199,4.55,48800,0.0,1.0
2008-08-15,4.71,4.88,4.64,4.7,46200,4.71,4.88,4.64,4.7,46200,0.0,1.0
2008-08-18,4.72,4.81,4.6,4.76,19600,4.72,4.81,4.6,4.76,19600,0.0,1.0
2008-08-19,4.59,4.76,4.53,4.61,44600,4.59,4.76,4.53,4.61,44600,0.0,1.0
2008-08-20,4.52,4.83,4.4909,4.6199,59200,4.52,4.83,4.4909,4.6199,59200,0.0,1.0
2008-08-21,4.53,4.56,4.32,4.54,70900,4.53,4.56,4.32,4.54,70900,0.0,1.0
2008-08-22,4.5,4.63,4.45,4.51,221600,4.5,4.63,4.45,4.51,221600,0.0,1.0
2008-08-25,4.52,4.64,4.37,4.52,148200,4.52,4.64,4.37,4.52,148200,0.0,1.0
2008-08-26,4.5,4.6,4.4,4.51,126900,4.5,4.6,4.4,4.51,126900,0.0,1.0
2008-08-27,4.38,4.59,4.32,4.41,50400,4.38,4.59,4.32,4.41,50400,0.0,1.0
2008-08-28,4.44,4.5,4.372,4.38,33300,4.44,4.5,4.372,4.38,33300,0.0,1.0
2008-08-29,4.46,4.51,4.42,4.42,33400,4.46,4.51,4.42,4.42,33400,0.0,1.0
2008-09-02,4.43,4.51,4.35,4.48,107100,4.43,4.51,4.35,4.48,107100,0.0,1.0
2008-09-03,4.47,4.49,4.33,4.37,45100,4.47,4.49,4.33,4.37,45100,0.0,1.0
2008-09-04,4.41,4.47,4.33,4.33,45100,4.41,4.47,4.33,4.33,45100,0.0,1.0
2008-09-05,4.3,4.45,4.22,4.36,51700,4.3,4.45,4.22,4.36,51700,0.0,1.0
2008-09-08,4.2,4.41,4.1,4.34,55400,4.2,4.41,4.1,4.34,55400,0.0,1.0
2008-09-09,3.85,4.22,3.83,4.16,97900,3.85,4.22,3.83,4.16,97900,0.0,1.0
2008-09-10,3.86,3.96,3.75,3.93,75100,3.86,3.96,3.75,3.93,75100,0.0,1.0
2008-09-11,3.46,3.85,3.39,3.78,105100,3.46,3.85,3.39,3.78,105100,0.0,1.0
2008-09-12,3.6,3.61,3.2004,3.46,165000,3.6,3.61,3.2004,3.46,165000,0.0,1.0
2008-09-15,3.61,3.81,3.6,3.6,56100,3.61,3.81,3.6,3.6,56100,0.0,1.0
2008-09-16,3.84,3.85,3.6,3.6,43400,3.84,3.85,3.6,3.6,43400,0.0,1.0
2008-09-17,3.74,3.9,3.67,3.76,64100,3.74,3.9,3.67,3.76,64100,0.0,1.0
2008-09-18,4.28,4.3,3.6,3.75,96100,4.28,4.3,3.6,3.75,96100,0.0,1.0
2008-09-19,4.65,4.77,4.18,4.33,231100,4.65,4.77,4.18,4.33,231100,0.0,1.0
2008-09-22,4.61,4.74,4.0001,4.69,151100,4.61,4.74,4.0001,4.69,151100,0.0,1.0
2008-09-23,5.02,5.02,4.45,4.45,132400,5.02,5.02,4.45,4.45,132400,0.0,1.0
2008-09-24,4.54,5.01,4.53,5.0,223800,4.54,5.01,4.53,5.0,223800,0.0,1.0
2008-09-25,4.23,4.87,4.1,4.5,165400,4.23,4.87,4.1,4.5,165400,0.0,1.0
2008-09-26,4.21,4.26,3.81,4.09,404000,4.21,4.26,3.81,4.09,404000,0.0,1.0
2008-09-29,4.2,4.38,3.95,4.0,114000,4.2,4.38,3.95,4.0,114000,0.0,1.0
2008-09-30,4.13,4.44,4.08,4.25,57600,4.13,4.44,4.08,4.25,57600,0.0,1.0
2008-10-01,4.19,4.37,4.16,4.16,52400,4.19,4.37,4.16,4.16,52400,0.0,1.0
2008-10-02,4.13,4.36,4.0401,4.24,114600,4.13,4.36,4.0401,4.24,114600,0.0,1.0
2008-10-03,3.99,4.33,3.99,4.11,157500,3.99,4.33,3.99,4.11,157500,0.0,1.0
2008-10-06,3.58,4.07,3.47,3.94,119000,3.58,4.07,3.47,3.94,119000,0.0,1.0
2008-10-07,3.25,3.61,3.23,3.61,91700,3.25,3.61,3.23,3.61,91700,0.0,1.0
2008-10-08,3.17,3.43,2.86,3.17,115000,3.17,3.43,2.86,3.17,115000,0.0,1.0
2008-10-09,3.13,3.73,3.11,3.28,137100,3.13,3.73,3.11,3.28,137100,0.0,1.0
2008-10-10,2.33,3.01,2.28,2.93,231000,2.33,3.01,2.28,2.93,231000,0.0,1.0
2008-10-13,2.68,2.93,2.27,2.5,281100,2.68,2.93,2.27,2.5,281100,0.0,1.0
2008-10-14,2.8,2.98,2.78,2.81,131000,2.8,2.98,2.78,2.81,131000,0.0,1.0
2008-10-15,2.47,2.9,2.23,2.77,60900,2.47,2.9,2.23,2.77,60900,0.0,1.0
2008-10-16,2.19,2.82,2.06,2.47,92100,2.19,2.82,2.06,2.47,92100,0.0,1.0
2008-10-17,2.56,3.46,2.21,2.21,151800,2.56,3.46,2.21,2.21,151800,0.0,1.0
2008-10-20,3.0,3.13,2.6101,2.66,143600,3.0,3.13,2.6101,2.66,143600,0.0,1.0
2008-10-21,2.78,3.01,2.74,2.9,85700,2.78,3.01,2.74,2.9,85700,0.0,1.0
2008-10-22,2.44,2.78,2.39,2.74,130300,2.44,2.78,2.39,2.74,130300,0.0,1.0
2008-10-23,2.12,2.55,2.08,2.54,85000,2.12,2.55,2.08,2.54,85000,0.0,1.0
2008-10-24,2.11,2.17,1.91,2.05,80700,2.11,2.17,1.91,2.05,80700,0.0,1.0
2008-10-27,1.99,2.16,1.93,2.01,60400,1.99,2.16,1.93,2.01,60400,0.0,1.0
2008-10-28,1.92,2.08,1.9,2.01,105900,1.92,2.08,1.9,2.01,105900,0.0,1.0
2008-10-29,1.91,2.03,1.89,2.03,142600,1.91,2.03,1.89,2.03,142600,0.0,1.0
2008-10-30,1.87,2.0,1.76,1.99,145000,1.87,2.0,1.76,1.99,145000,0.0,1.0
2008-10-31,1.83,1.84,1.61,1.79,183200,1.83,1.84,1.61,1.79,183200,0.0,1.0
2008-11-03,1.57,1.89,1.56,1.62,188700,1.57,1.89,1.56,1.62,188700,0.0,1.0
2008-11-04,1.26,1.75,1.25,1.65,415500,1.26,1.75,1.25,1.65,415500,0.0,1.0
2008-11-05,0.9,1.33,0.81,1.27,893200,0.9,1.33,0.81,1.27,893200,0.0,1.0
2008-11-06,1.1,1.38,0.81,0.95,1100800,1.1,1.38,0.81,0.95,1100800,0.0,1.0
2008-11-07,1.09,1.19,1.0,1.18,236500,1.09,1.19,1.0,1.18,236500,0.0,1.0
2008-11-10,1.1,1.16,1.05,1.11,171000,1.1,1.16,1.05,1.11,171000,0.0,1.0
2008-11-11,1.21,1.26,1.05,1.1,159400,1.21,1.26,1.05,1.1,159400,0.0,1.0
2008-11-12,1.19,1.28,1.07,1.24,158700,1.19,1.28,1.07,1.24,158700,0.0,1.0
2008-11-13,1.24,1.25,1.15,1.22,168800,1.24,1.25,1.15,1.22,168800,0.0,1.0
2008-11-14,1.26,1.26,1.19,1.24,227800,1.26,1.26,1.19,1.24,227800,0.0,1.0
2008-11-17,1.27,1.28,1.19,1.2,238400,1.27,1.28,1.19,1.2,238400,0.0,1.0
2008-11-18,1.22,1.28,1.1375,1.28,123700,1.22,1.28,1.1375,1.28,123700,0.0,1.0
2008-11-19,1.08,1.25,1.02,1.25,39300,1.08,1.25,1.02,1.25,39300,0.0,1.0
2008-11-20,0.95,1.14,0.94,1.14,62400,0.95,1.14,0.94,1.14,62400,0.0,1.0
2008-11-21,0.97,1.02,0.9,1.02,76300,0.97,1.02,0.9,1.02,76300,0.0,1.0
2008-11-24,0.89,1.03,0.88,1.0,88700,0.89,1.03,0.88,1.0,88700,0.0,1.0
2008-11-25,0.92,0.98,0.89,0.94,69700,0.92,0.98,0.89,0.94,69700,0.0,1.0
2008-11-26,1.04,1.05,0.89,0.94,147900,1.04,1.05,0.89,0.94,147900,0.0,1.0
2008-11-28,1.05,1.05,0.96,1.05,101800,1.05,1.05,0.96,1.05,101800,0.0,1.0
2008-12-01,1.01,1.05,0.96,1.05,118400,1.01,1.05,0.96,1.05,118400,0.0,1.0
2008-12-02,1.01,1.03,0.98,1.03,43200,1.01,1.03,0.98,1.03,43200,0.0,1.0
2008-12-03,0.94,1.01,0.88,0.95,300800,0.94,1.01,0.88,0.95,300800,0.0,1.0
2008-12-04,0.89,0.94,0.85,0.88,96600,0.89,0.94,0.85,0.88,96600,0.0,1.0
2008-12-05,0.94,0.94,0.88,0.91,56900,0.94,0.94,0.88,0.91,56900,0.0,1.0
2008-12-08,0.9199,0.99,0.85,0.95,149400,0.9199,0.99,0.85,0.95,149400,0.0,1.0
2008-12-09,0.88,0.93,0.83,0.93,117100,0.88,0.93,0.83,0.93,117100,0.0,1.0
2008-12-10,0.71,0.88,0.6999,0.88,296500,0.71,0.88,0.6999,0.88,296500,0.0,1.0
2008-12-11,0.68,0.76,0.57,0.57,284800,0.68,0.76,0.57,0.57,284800,0.0,1.0
2008-12-12,0.68,0.68,0.6,0.6,237900,0.68,0.68,0.6,0.6,237900,0.0,1.0
2008-12-15,0.7,0.75,0.65,0.7,629900,0.7,0.75,0.65,0.7,629900,0.0,1.0
2008-12-16,0.58,0.75,0.57,0.725,341900,0.58,0.75,0.57,0.725,341900,0.0,1.0
2008-12-17,0.596,0.62,0.55,0.6,825600,0.596,0.62,0.55,0.6,825600,0.0,1.0
2008-12-18,0.63,0.67,0.6201,0.65,364900,0.63,0.67,0.6201,0.65,364900,0.0,1.0
2008-12-19,0.7,0.74,0.6,0.65,760800,0.7,0.74,0.6,0.65,760800,0.0,1.0
2008-12-22,0.76,0.89,0.7,0.8,664700,0.76,0.89,0.7,0.8,664700,0.0,1.0
2008-12-23,0.73,0.79,0.66,0.72,470800,0.73,0.79,0.66,0.72,470800,0.0,1.0
2008-12-24,0.7,0.73,0.63,0.63,176100,0.7,0.73,0.63,0.63,176100,0.0,1.0
2008-12-26,0.68,0.73,0.64,0.73,137100,0.68,0.73,0.64,0.73,137100,0.0,1.0
2008-12-29,0.67,0.7,0.64,0.7,239100,0.67,0.7,0.64,0.7,239100,0.0,1.0
2008-12-30,0.63,0.7,0.62,0.7,251400,0.63,0.7,0.62,0.7,251400,0.0,1.0
2008-12-31,0.7,0.7,0.64,0.7,326200,0.7,0.7,0.64,0.7,326200,0.0,1.0
2009-01-02,0.82,0.82,0.69,0.7,243300,0.82,0.82,0.69,0.7,243300,0.0,1.0
2009-01-05,0.85,0.87,0.8,0.8,151000,0.85,0.87,0.8,0.8,151000,0.0,1.0
2009-01-06,0.79,0.86,0.76,0.86,295300,0.79,0.86,0.76,0.86,295300,0.0,1.0
2009-01-07,0.78,0.82,0.74,0.82,110400,0.78,0.82,0.74,0.82,110400,0.0,1.0
2009-01-08,0.7989,0.799,0.76,0.799,88300,0.7989,0.799,0.76,0.799,88300,0.0,1.0
2009-01-09,0.86,0.88,0.77,0.7999,142200,0.86,0.88,0.77,0.7999,142200,0.0,1.0
2009-01-12,0.79,0.88,0.78,0.86,140500,0.79,0.88,0.78,0.86,140500,0.0,1.0
2009-01-13,0.9299,0.9599,0.8,0.82,190400,0.9299,0.9599,0.8,0.82,190400,0.0,1.0
2009-01-14,0.84,0.96,0.83,0.96,118400,0.84,0.96,0.83,0.96,118400,0.0,1.0
2009-01-15,0.962,0.97,0.8301,0.88,211300,0.962,0.97,0.8301,0.88,211300,0.0,1.0
2009-01-16,1.07,1.1,0.96,1.0,211900,1.07,1.1,0.96,1.0,211900,0.0,1.0
2009-01-20,0.95,1.12,0.9,1.12,140300,0.95,1.12,0.9,1.12,140300,0.0,1.0
2009-01-21,0.97,0.99,0.91,0.95,54300,0.97,0.99,0.91,0.95,54300,0.0,1.0
2009-01-22,0.96,1.02,0.95,1.0,22500,0.96,1.02,0.95,1.0,22500,0.0,1.0
2009-01-23,0.96,0.988,0.95,0.98,46200,0.96,0.988,0.95,0.98,46200,0.0,1.0
2009-01-26,0.91,1.05,0.85,1.01,198000,0.91,1.05,0.85,1.01,198000,0.0,1.0
2009-01-27,0.98,0.996,0.91,0.98,78500,0.98,0.996,0.91,0.98,78500,0.0,1.0
2009-01-28,0.94,1.03,0.93,1.02,74100,0.94,1.03,0.93,1.02,74100,0.0,1.0
2009-01-29,0.96,0.99,0.95,0.99,26400,0.96,0.99,0.95,0.99,26400,0.0,1.0
2009-01-30,0.94,0.98,0.89,0.96,62600,0.94,0.98,0.89,0.96,62600,0.0,1.0
2009-02-02,0.91,0.97,0.88,0.97,45300,0.91,0.97,0.88,0.97,45300,0.0,1.0
2009-02-03,0.77,0.89,0.76,0.89,197700,0.77,0.89,0.76,0.89,197700,0.0,1.0
2009-02-04,0.775,0.86,0.77,0.81,87800,0.775,0.86,0.77,0.81,87800,0.0,1.0
2009-02-05,0.83,0.84,0.77,0.81,40000,0.83,0.84,0.77,0.81,40000,0.0,1.0
2009-02-06,0.9,0.9,0.78,0.89,105900,0.9,0.9,0.78,0.89,105900,0.0,1.0
2009-02-09,0.84,0.89,0.81,0.89,33800,0.84,0.89,0.81,0.89,33800,0.0,1.0
2009-02-10,0.735,0.86,0.7297,0.81,149700,0.735,0.86,0.7297,0.81,149700,0.0,1.0
2009-02-11,0.7,0.7698,0.7,0.73,64200,0.7,0.7698,0.7,0.73,64200,0.0,1.0
2009-02-12,0.71,0.75,0.68,0.74,33200,0.71,0.75,0.68,0.74,33200,0.0,1.0
2009-02-13,0.7899,0.79,0.67,0.7,64500,0.7899,0.79,0.67,0.7,64500,0.0,1.0
2009-02-17,0.7599,0.81,0.68,0.81,76600,0.7599,0.81,0.68,0.81,76600,0.0,1.0
2009-02-18,0.7499,0.8,0.6715,0.8,32100,0.7499,0.8,0.6715,0.8,32100,0.0,1.0
2009-02-19,0.72,0.77,0.68,0.7,57600,0.72,0.77,0.68,0.7,57600,0.0,1.0
2009-02-20,0.62,0.78,0.59,0.7788,240900,0.62,0.78,0.59,0.7788,240900,0.0,1.0
2009-02-23,0.68,0.71,0.65,0.65,47200,0.68,0.71,0.65,0.65,47200,0.0,1.0
2009-02-24,0.85,0.85,0.7,0.72,207300,0.85,0.85,0.7,0.72,207300,0.0,1.0
2009-02-25,0.72,0.87,0.72,0.85,115100,0.72,0.87,0.72,0.85,115100,0.0,1.0
2009-02-26,0.8,0.83,0.73,0.74,61400,0.8,0.83,0.73,0.74,61400,0.0,1.0
2009-02-27,0.7399,0.83,0.7,0.83,91900,0.7399,0.83,0.7,0.83,91900,0.0,1.0
2009-03-02,0.72,0.74,0.68,0.71,78600,0.72,0.74,0.68,0.71,78600,0.0,1.0
2009-03-03,0.72,0.75,0.68,0.681,31500,0.72,0.75,0.68,0.681,31500,0.0,1.0
2009-03-04,0.76,0.77,0.681,0.73,54400,0.76,0.77,0.681,0.73,54400,0.0,1.0
2009-03-05,0.681,0.77,0.681,0.77,33200,0.681,0.77,0.681,0.77,33200,0.0,1.0
2009-03-06,0.71,0.73,0.681,0.681,23000,0.71,0.73,0.681,0.681,23000,0.0,1.0
2009-03-09,0.769,0.78,0.75,0.75,86300,0.769,0.78,0.75,0.75,86300,0.0,1.0
2009-03-10,0.77,0.79,0.74,0.75,54000,0.77,0.79,0.74,0.75,54000,0.0,1.0
2009-03-11,0.72,0.79,0.7,0.7,21200,0.72,0.79,0.7,0.7,21200,0.0,1.0
2009-03-12,0.8,0.8,0.75,0.77,30500,0.8,0.8,0.75,0.77,30500,0.0,1.0
2009-03-13,0.83,0.85,0.75,0.805,65500,0.83,0.85,0.75,0.805,65500,0.0,1.0
2009-03-16,0.8397,0.84,0.77,0.83,50700,0.8397,0.84,0.77,0.83,50700,0.0,1.0
2009-03-17,0.81,0.83,0.78,0.81,34700,0.81,0.83,0.78,0.81,34700,0.0,1.0
2009-03-18,0.8,0.83,0.74,0.81,119300,0.8,0.83,0.74,0.81,119300,0.0,1.0
2009-03-19,0.75,0.83,0.73,0.83,83700,0.75,0.83,0.73,0.83,83700,0.0,1.0
2009-03-20,0.67,0.78,0.67,0.78,84300,0.67,0.78,0.67,0.78,84300,0.0,1.0
2009-03-23,0.65,0.7,0.64,0.7,114300,0.65,0.7,0.64,0.7,114300,0.0,1.0
2009-03-24,0.63,0.66,0.611,0.65,102100,0.63,0.66,0.611,0.65,102100,0.0,1.0
2009-03-25,0.65,0.68,0.62,0.63,137400,0.65,0.68,0.62,0.63,137400,0.0,1.0
2009-03-26,0.67,0.67,0.6,0.64,187000,0.67,0.67,0.6,0.64,187000,0.0,1.0
2009-03-27,0.64,0.67,0.63,0.66,250800,0.64,0.67,0.63,0.66,250800,0.0,1.0
2009-03-30,0.66,0.67,0.65,0.67,27900,0.66,0.67,0.65,0.67,27900,0.0,1.0
2009-03-31,0.68,0.68,0.63,0.68,53200,0.68,0.68,0.63,0.68,53200,0.0,1.0
2009-04-01,0.68,0.68,0.63,0.68,30000,0.68,0.68,0.63,0.68,30000,0.0,1.0
2009-04-02,0.67,0.7,0.66,0.66,69200,0.67,0.7,0.66,0.66,69200,0.0,1.0
2009-04-03,0.64,0.67,0.64,0.64,36200,0.64,0.67,0.64,0.64,36200,0.0,1.0
2009-04-06,0.665,0.68,0.64,0.64,63300,0.665,0.68,0.64,0.64,63300,0.0,1.0
2009-04-07,0.78,0.79,0.6702,0.68,328800,0.78,0.79,0.6702,0.68,328800,0.0,1.0
2009-04-08,0.79,0.81,0.78,0.8,141500,0.79,0.81,0.78,0.8,141500,0.0,1.0
2009-04-09,0.87,0.8743,0.7901,0.81,172700,0.87,0.8743,0.7901,0.81,172700,0.0,1.0
2009-04-13,1.01,1.04,0.875,0.88,246900,1.01,1.04,0.875,0.88,246900,0.0,1.0
2009-04-14,0.92,1.08,0.91,1.04,399000,0.92,1.08,0.91,1.04,399000,0.0,1.0
2009-04-15,0.87,0.95,0.85,0.95,127100,0.87,0.95,0.85,0.95,127100,0.0,1.0
2009-04-16,0.92,0.94,0.8899,0.89,84200,0.92,0.94,0.8899,0.89,84200,0.0,1.0
2009-04-17,0.95,1.0,0.922,0.93,249800,0.95,1.0,0.922,0.93,249800,0.0,1.0
2009-04-20,1.02,1.05,0.9879,1.05,528400,1.02,1.05,0.9879,1.05,528400,0.0,1.0
2009-04-21,1.11,1.2,1.06,1.1,621100,1.11,1.2,1.06,1.1,621100,0.0,1.0
2009-04-22,1.16,1.19,1.12,1.15,384400,1.16,1.19,1.12,1.15,384400,0.0,1.0
2009-04-23,1.06,1.2,1.03,1.2,294100,1.06,1.2,1.03,1.2,294100,0.0,1.0
2009-04-24,1.09,1.1,1.02,1.1,163200,1.09,1.1,1.02,1.1,163200,0.0,1.0
2009-04-27,1.34,1.5,1.18,1.5,599600,1.34,1.5,1.18,1.5,599600,0.0,1.0
2009-04-28,1.38,1.47,1.36,1.44,404800,1.38,1.47,1.36,1.44,404800,0.0,1.0
2009-04-29,1.29,1.45,1.25,1.42,216300,1.29,1.45,1.25,1.42,216300,0.0,1.0
2009-04-30,1.17,1.3,1.08,1.28,332500,1.17,1.3,1.08,1.28,332500,0.0,1.0
2009-05-01,1.05,1.1,0.9,1.1,699900,1.05,1.1,0.9,1.1,699900,0.0,1.0
2009-05-04,0.96,1.04,0.9,0.91,492500,0.96,1.04,0.9,0.91,492500,0.0,1.0
2009-05-05,1.09,1.09,0.9501,0.96,247300,1.09,1.09,0.9501,0.96,247300,0.0,1.0
2009-05-06,1.1,1.1,1.001,1.09,181500,1.1,1.1,1.001,1.09,181500,0.0,1.0
2009-05-07,1.04,1.1101,1.02,1.1,90700,1.04,1.1101,1.02,1.1,90700,0.0,1.0
2009-05-08,0.97,1.1,0.97,1.04,236200,0.97,1.1,0.97,1.04,236200,0.0,1.0
2009-05-11,1.09,1.1,1.0,1.0,146800,1.09,1.1,1.0,1.0,146800,0.0,1.0
2009-05-12,1.02,1.1,1.01,1.1,123200,1.02,1.1,1.01,1.1,123200,0.0,1.0
2009-05-13,1.02,1.08,1.01,1.05,105500,1.02,1.08,1.01,1.05,105500,0.0,1.0
2009-05-14,1.04,1.06,1.0,1.02,102100,1.04,1.06,1.0,1.02,102100,0.0,1.0
2009-05-15,0.99,1.15,0.97,1.06,716900,0.99,1.15,0.97,1.06,716900,0.0,1.0
2009-05-18,1.01,1.1,0.99,1.0,212500,1.01,1.1,0.99,1.0,212500,0.0,1.0
2009-05-19,1.01,1.07,1.01,1.05,46300,1.01,1.07,1.01,1.05,46300,0.0,1.0
2009-05-20,1.01,1.07,1.01,1.05,71200,1.01,1.07,1.01,1.05,71200,0.0,1.0
2009-05-21,1.07,1.07,0.97,1.01,122800,1.07,1.07,0.97,1.01,122800,0.0,1.0
2009-05-22,1.08,1.081,0.98,1.08,102500,1.08,1.081,0.98,1.08,102500,0.0,1.0
2009-05-26,1.02,1.07,0.98,1.07,92600,1.02,1.07,0.98,1.07,92600,0.0,1.0
2009-05-27,1.03,1.0309,0.99,1.0,34900,1.03,1.0309,0.99,1.0,34900,0.0,1.0
2009-05-28,1.2,1.25,1.05,1.09,669800,1.2,1.25,1.05,1.09,669800,0.0,1.0
2009-05-29,1.24,1.24,1.1,1.2,309400,1.24,1.24,1.1,1.2,309400,0.0,1.0
2009-06-01,1.17,1.27,1.14,1.27,288300,1.17,1.27,1.14,1.27,288300,0.0,1.0
2009-06-02,1.18,1.22,1.11,1.22,106300,1.18,1.22,1.11,1.22,106300,0.0,1.0
2009-06-03,1.06,1.19,1.06,1.16,235300,1.06,1.19,1.06,1.16,235300,0.0,1.0
2009-06-04,1.14,1.14,1.02,1.06,344300,1.14,1.14,1.02,1.06,344300,0.0,1.0
2009-06-05,1.1,1.14,1.079,1.14,101300,1.1,1.14,1.079,1.14,101300,0.0,1.0
2009-06-08,1.14,1.14,1.05,1.06,135200,1.14,1.14,1.05,1.06,135200,0.0,1.0
2009-06-09,1.14,1.14,1.0899,1.1,98200,1.14,1.14,1.0899,1.1,98200,0.0,1.0
2009-06-10,1.13,1.18,1.08,1.18,43600,1.13,1.18,1.08,1.18,43600,0.0,1.0
2009-06-11,1.15,1.15,1.08,1.08,76200,1.15,1.15,1.08,1.08,76200,0.0,1.0
2009-06-12,1.08,1.15,1.08,1.15,74700,1.08,1.15,1.08,1.15,74700,0.0,1.0
2009-06-15,1.06,1.09,1.05,1.09,38000,1.06,1.09,1.05,1.09,38000,0.0,1.0
2009-06-16,1.07,1.1,1.06,1.1,33800,1.07,1.1,1.06,1.1,33800,0.0,1.0
2009-06-17,1.01,1.07,0.98,1.07,125700,1.01,1.07,0.98,1.07,125700,0.0,1.0
2009-06-18,1.04,1.058,1.0,1.01,50300,1.04,1.058,1.0,1.01,50300,0.0,1.0
2009-06-19,1.02,1.06,1.01,1.02,60900,1.02,1.06,1.01,1.02,60900,0.0,1.0
2009-06-22,1.02,1.0301,0.98,1.03,84500,1.02,1.0301,0.98,1.03,84500,0.0,1.0
2009-06-23,0.8899,1.01,0.85,0.98,229600,0.8899,1.01,0.85,0.98,229600,0.0,1.0
2009-06-24,1.01,1.03,0.86,0.88,161500,1.01,1.03,0.86,0.88,161500,0.0,1.0
2009-06-25,0.95,1.0,0.9003,1.0,38100,0.95,1.0,0.9003,1.0,38100,0.0,1.0
2009-06-26,1.01,1.01,0.92,0.96,68600,1.01,1.01,0.92,0.96,68600,0.0,1.0
2009-06-29,0.9,0.97,0.9,0.97,46300,0.9,0.97,0.9,0.97,46300,0.0,1.0
2009-06-30,1.03,1.03,0.91,0.91,100300,1.03,1.03,0.91,0.91,100300,0.0,1.0
2009-07-01,0.95,1.05,0.95,0.98,58100,0.95,1.05,0.95,0.98,58100,0.0,1.0
2009-07-02,0.968,0.97,0.95,0.97,16200,0.968,0.97,0.95,0.97,16200,0.0,1.0
2009-07-06,0.921,0.95,0.91,0.95,23800,0.921,0.95,0.91,0.95,23800,0.0,1.0
2009-07-07,0.93,1.0,0.92,0.93,37200,0.93,1.0,0.92,0.93,37200,0.0,1.0
2009-07-08,0.86,0.92,0.81,0.92,328500,0.86,0.92,0.81,0.92,328500,0.0,1.0
2009-07-09,0.88,0.9,0.83,0.83,46500,0.88,0.9,0.83,0.83,46500,0.0,1.0
2009-07-10,0.87,0.88,0.85,0.88,60800,0.87,0.88,0.85,0.88,60800,0.0,1.0
2009-07-13,0.93,0.98,0.9,0.91,120400,0.93,0.98,0.9,0.91,120400,0.0,1.0
2009-07-14,0.98,1.0,0.94,0.97,111100,0.98,1.0,0.94,0.97,111100,0.0,1.0
2009-07-15,0.96,0.98,0.9501,0.98,56100,0.96,0.98,0.9501,0.98,56100,0.0,1.0
2009-07-16,0.95,1.04,0.94,0.94,263400,0.95,1.04,0.94,0.94,263400,0.0,1.0
2009-07-17,1.0395,1.05,0.9505,1.0,151700,1.0395,1.05,0.9505,1.0,151700,0.0,1.0
2009-07-20,1.14,1.16,1.03,1.05,229400,1.14,1.16,1.03,1.05,229400,0.0,1.0
2009-07-21,1.15,1.21,1.09,1.16,217800,1.15,1.21,1.09,1.16,217800,0.0,1.0
2009-07-22,1.21,1.21,1.091,1.13,184700,1.21,1.21,1.091,1.13,184700,0.0,1.0
2009-07-23,1.8,1.95,1.21,1.25,2307500,1.8,1.95,1.21,1.25,2307500,0.0,1.0
2009-07-24,2.051,2.35,1.95,2.06,1711300,2.051,2.35,1.95,2.06,1711300,0.0,1.0
2009-07-27,2.98,3.0,2.1,2.49,2993600,2.98,3.0,2.1,2.49,2993600,0.0,1.0
2009-07-28,2.3,2.88,2.16,2.84,2230900,2.3,2.88,2.16,2.84,2230900,0.0,1.0
2009-07-29,1.94,2.2494,1.75,2.2,1718100,1.94,2.2494,1.75,2.2,1718100,0.0,1.0
2009-07-30,1.91,2.13,1.85,1.88,978000,1.91,2.13,1.85,1.88,978000,0.0,1.0
2009-07-31,1.67,1.88,1.6,1.74,969800,1.67,1.88,1.6,1.74,969800,0.0,1.0
2009-08-03,1.77,1.84,1.7,1.73,511400,1.77,1.84,1.7,1.73,511400,0.0,1.0
2009-08-04,1.68,1.72,1.62,1.64,273600,1.68,1.72,1.62,1.64,273600,0.0,1.0
2009-08-05,1.75,1.75,1.6,1.66,450700,1.75,1.75,1.6,1.66,450700,0.0,1.0
2009-08-06,1.7,1.7,1.6,1.7,392400,1.7,1.7,1.6,1.7,392400,0.0,1.0
2009-08-07,1.79,1.85,1.6,1.66,774700,1.79,1.85,1.6,1.66,774700,0.0,1.0
2009-08-10,2.07,2.15,1.75,1.79,1073200,2.07,2.15,1.75,1.79,1073200,0.0,1.0
2009-08-11,1.96,2.11,1.85,2.11,477100,1.96,2.11,1.85,2.11,477100,0.0,1.0
2009-08-12,1.85,2.03,1.85,1.92,174900,1.85,2.03,1.85,1.92,174900,0.0,1.0
2009-08-13,1.9,1.92,1.81,1.9,166900,1.9,1.92,1.81,1.9,166900,0.0,1.0
2009-08-14,1.86,1.917,1.75,1.9,193700,1.86,1.917,1.75,1.9,193700,0.0,1.0
2009-08-17,1.81,1.83,1.75,1.8,139400,1.81,1.83,1.75,1.8,139400,0.0,1.0
2009-08-18,1.79,1.8,1.72,1.78,323700,1.79,1.8,1.72,1.78,323700,0.0,1.0
2009-08-19,2.88,3.57,2.17,2.31,21300000,2.88,3.57,2.17,2.31,21300000,0.0,1.0
2009-08-20,2.1,2.5,2.04,2.48,11220800,2.1,2.5,2.04,2.48,11220800,0.0,1.0
2009-08-21,2.069,2.24,2.02,2.2,2899000,2.069,2.24,2.02,2.2,2899000,0.0,1.0
2009-08-24,2.11,2.13,2.03,2.12,1357500,2.11,2.13,2.03,2.12,1357500,0.0,1.0
2009-08-25,2.05,2.11,2.02,2.11,1065800,2.05,2.11,2.02,2.11,1065800,0.0,1.0
2009-08-26,2.18,2.4,2.15,2.24,6038000,2.18,2.4,2.15,2.24,6038000,0.0,1.0
2009-08-27,2.15,2.25,2.11,2.22,1464300,2.15,2.25,2.11,2.22,1464300,0.0,1.0
2009-08-28,2.13,2.21,2.11,2.21,846500,2.13,2.21,2.11,2.21,846500,0.0,1.0
2009-08-31,2.11,2.2,2.08,2.12,807400,2.11,2.2,2.08,2.12,807400,0.0,1.0
2009-09-01,1.97,2.19,1.95,2.13,1716800,1.97,2.19,1.95,2.13,1716800,0.0,1.0
2009-09-02,1.98,2.04,1.9,1.95,822500,1.98,2.04,1.9,1.95,822500,0.0,1.0
2009-09-03,2.03,2.06,1.96,2.0,663900,2.03,2.06,1.96,2.0,663900,0.0,1.0
2009-09-04,2.02,2.1,1.97,2.03,659500,2.02,2.1,1.97,2.03,659500,0.0,1.0
2009-09-08,2.09,2.11,2.0,2.08,743100,2.09,2.11,2.0,2.08,743100,0.0,1.0
2009-09-09,2.1799,2.2,2.06,2.07,1216900,2.1799,2.2,2.06,2.07,1216900,0.0,1.0
2009-09-10,2.15,2.19,2.13,2.19,635600,2.15,2.19,2.13,2.19,635600,0.0,1.0
2009-09-11,2.18,2.29,2.11,2.18,1010200,2.18,2.29,2.11,2.18,1010200,0.0,1.0
2009-09-14,2.14,2.18,2.06,2.18,775800,2.14,2.18,2.06,2.18,775800,0.0,1.0
2009-09-15,2.04,2.12,2.04,2.12,778500,2.04,2.12,2.04,2.12,778500,0.0,1.0
2009-09-16,2.09,2.11,2.04,2.04,545100,2.09,2.11,2.04,2.04,545100,0.0,1.0
2009-09-17,2.34,2.59,2.24,2.25,6558200,2.34,2.59,2.24,2.25,6558200,0.0,1.0
2009-09-18,2.34,2.36,2.21,2.32,881800,2.34,2.36,2.21,2.32,881800,0.0,1.0
2009-09-21,2.31,2.39,2.25,2.27,467200,2.31,2.39,2.25,2.27,467200,0.0,1.0
2009-09-22,2.2901,2.31,2.26,2.29,397100,2.2901,2.31,2.26,2.29,397100,0.0,1.0
2009-09-23,2.28,2.36,2.25,2.29,550400,2.28,2.36,2.25,2.29,550400,0.0,1.0
2009-09-24,2.11,2.3,2.1,2.3,941200,2.11,2.3,2.1,2.3,941200,0.0,1.0
2009-09-25,2.08,2.17,2.08,2.11,424000,2.08,2.17,2.08,2.11,424000,0.0,1.0
2009-09-28,2.2,2.24,2.07,2.07,512400,2.2,2.24,2.07,2.07,512400,0.0,1.0
2009-09-29,2.31,2.51,2.23,2.4,1285700,2.31,2.51,2.23,2.4,1285700,0.0,1.0
2009-09-30,2.19,2.36,2.16,2.36,529800,2.19,2.36,2.16,2.36,529800,0.0,1.0
2009-10-01,2.15,2.22,2.08,2.2,676100,2.15,2.22,2.08,2.2,676100,0.0,1.0
2009-10-02,2.2,2.2,2.09,2.14,583100,2.2,2.2,2.09,2.14,583100,0.0,1.0
2009-10-05,2.27,2.28,2.16,2.18,283300,2.27,2.28,2.16,2.18,283300,0.0,1.0
2009-10-06,2.25,2.29,2.18,2.29,357500,2.25,2.29,2.18,2.29,357500,0.0,1.0
2009-10-07,2.2,2.22,2.16,2.2,140900,2.2,2.22,2.16,2.2,140900,0.0,1.0
2009-10-08,2.2,2.23,2.18,2.22,142200,2.2,2.23,2.18,2.22,142200,0.0,1.0
2009-10-09,2.23,2.26,2.15,2.21,213200,2.23,2.26,2.15,2.21,213200,0.0,1.0
2009-10-12,2.2499,2.3,2.2,2.26,205200,2.2499,2.3,2.2,2.26,205200,0.0,1.0
2009-10-13,2.3,2.3,2.2,2.25,304000,2.3,2.3,2.2,2.25,304000,0.0,1.0
2009-10-14,2.31,2.34,2.22,2.34,274400,2.31,2.34,2.22,2.34,274400,0.0,1.0
2009-10-15,2.31,2.31,2.22,2.29,299900,2.31,2.31,2.22,2.29,299900,0.0,1.0
2009-10-16,2.28,2.3,2.25,2.29,142300,2.28,2.3,2.25,2.29,142300,0.0,1.0
2009-10-19,2.28,2.28,2.22,2.27,279200,2.28,2.28,2.22,2.27,279200,0.0,1.0
2009-10-20,2.26,2.27,2.2,2.24,375900,2.26,2.27,2.2,2.24,375900,0.0,1.0
2009-10-21,2.23,2.25,2.2,2.23,227100,2.23,2.25,2.2,2.23,227100,0.0,1.0
2009-10-22,2.16,2.25,2.09,2.25,390400,2.16,2.25,2.09,2.25,390400,0.0,1.0
2009-10-23,2.03,2.15,2.02,2.15,481100,2.03,2.15,2.02,2.15,481100,0.0,1.0
2009-10-26,1.92,2.08,1.91,2.03,477800,1.92,2.08,1.91,2.03,477800,0.0,1.0
2009-10-27,1.99,2.05,1.8,1.99,438900,1.99,2.05,1.8,1.99,438900,0.0,1.0
2009-10-28,1.82,1.941,1.79,1.94,315700,1.82,1.941,1.79,1.94,315700,0.0,1.0
2009-10-29,1.96,2.04,1.8,1.85,382700,1.96,2.04,1.8,1.85,382700,0.0,1.0
2009-10-30,1.68,1.921,1.67,1.86,713000,1.68,1.921,1.67,1.86,713000,0.0,1.0
2009-11-02,1.64,1.74,1.57,1.74,418400,1.64,1.74,1.57,1.74,418400,0.0,1.0
2009-11-03,1.81,1.83,1.64,1.64,270500,1.81,1.83,1.64,1.64,270500,0.0,1.0
2009-11-04,1.74,1.8,1.72,1.8,135500,1.74,1.8,1.72,1.8,135500,0.0,1.0
2009-11-05,1.88,1.89,1.72,1.72,204900,1.88,1.89,1.72,1.72,204900,0.0,1.0
2009-11-06,1.94,1.94,1.84,1.89,164300,1.94,1.94,1.84,1.89,164300,0.0,1.0
2009-11-09,1.98,2.08,1.95,2.0,432800,1.98,2.08,1.95,2.0,432800,0.0,1.0
2009-11-10,2.11,2.14,2.0,2.09,402000,2.11,2.14,2.0,2.09,402000,0.0,1.0
2009-11-11,2.21,2.32,2.04,2.18,1374500,2.21,2.32,2.04,2.18,1374500,0.0,1.0
2009-11-12,2.69,2.69,2.25,2.25,2521400,2.69,2.69,2.25,2.25,2521400,0.0,1.0
2009-11-13,2.72,2.79,2.53,2.67,2034700,2.72,2.79,2.53,2.67,2034700,0.0,1.0
2009-11-16,2.56,2.83,2.51,2.75,850500,2.56,2.83,2.51,2.75,850500,0.0,1.0
2009-11-17,2.09,2.35,2.0,2.08,2447600,2.09,2.35,2.0,2.08,2447600,0.0,1.0
2009-11-18,2.11,2.11,2.01,2.08,699300,2.11,2.11,2.01,2.08,699300,0.0,1.0
2009-11-19,2.03,2.12,1.95,2.12,506400,2.03,2.12,1.95,2.12,506400,0.0,1.0
2009-11-20,2.0,2.04,1.95,2.04,306300,2.0,2.04,1.95,2.04,306300,0.0,1.0
2009-11-23,1.98,2.0,1.94,2.0,287200,1.98,2.0,1.94,2.0,287200,0.0,1.0
2009-11-24,1.95,1.97,1.87,1.94,266400,1.95,1.97,1.87,1.94,266400,0.0,1.0
2009-11-25,1.95,1.98,1.92,1.98,174400,1.95,1.98,1.92,1.98,174400,0.0,1.0
2009-11-27,1.9,1.91,1.869,1.91,67400,1.9,1.91,1.869,1.91,67400,0.0,1.0
2009-11-30,1.82,1.9,1.82,1.9,193100,1.82,1.9,1.82,1.9,193100,0.0,1.0
2009-12-01,1.94,1.9699,1.85,1.85,238100,1.94,1.9699,1.85,1.85,238100,0.0,1.0
2009-12-02,1.93,1.98,1.9,1.91,128000,1.93,1.98,1.9,1.91,128000,0.0,1.0
2009-12-03,1.88,1.93,1.85,1.93,114600,1.88,1.93,1.85,1.93,114600,0.0,1.0
2009-12-04,1.9,1.92,1.85,1.9,185300,1.9,1.92,1.85,1.9,185300,0.0,1.0
2009-12-07,1.88,1.94,1.86,1.94,133100,1.88,1.94,1.86,1.94,133100,0.0,1.0
2009-12-08,1.89,1.91,1.86,1.91,106800,1.89,1.91,1.86,1.91,106800,0.0,1.0
2009-12-09,1.85,1.89,1.78,1.88,299700,1.85,1.89,1.78,1.88,299700,0.0,1.0
2009-12-10,1.81,1.86,1.8,1.84,82700,1.81,1.86,1.8,1.84,82700,0.0,1.0
2009-12-11,1.83,1.84,1.78,1.8,106900,1.83,1.84,1.78,1.8,106900,0.0,1.0
2009-12-14,1.79,1.83,1.76,1.83,235600,1.79,1.83,1.76,1.83,235600,0.0,1.0
2009-12-15,1.77,1.8,1.76,1.76,77500,1.77,1.8,1.76,1.76,77500,0.0,1.0
2009-12-16,1.76,1.8,1.76,1.8,143100,1.76,1.8,1.76,1.8,143100,0.0,1.0
2009-12-17,1.78,1.8,1.74,1.76,163300,1.78,1.8,1.74,1.76,163300,0.0,1.0
2009-12-18,1.68,1.77,1.68,1.77,700500,1.68,1.77,1.68,1.77,700500,0.0,1.0
2009-12-21,1.72,1.83,1.7,1.71,321800,1.72,1.83,1.7,1.71,321800,0.0,1.0
2009-12-22,1.701,1.79,1.65,1.73,178500,1.701,1.79,1.65,1.73,178500,0.0,1.0
2009-12-23,1.888,1.888,1.7,1.74,214900,1.888,1.888,1.7,1.74,214900,0.0,1.0
2009-12-24,1.854,1.88,1.8,1.87,148000,1.854,1.88,1.8,1.87,148000,0.0,1.0
2009-12-28,1.84,1.91,1.83,1.87,210800,1.84,1.91,1.83,1.87,210800,0.0,1.0
2009-12-29,1.836,1.862,1.81,1.83,126900,1.836,1.862,1.81,1.83,126900,0.0,1.0
2009-12-30,1.824,1.84,1.8,1.8,79500,1.824,1.84,1.8,1.8,79500,0.0,1.0
2009-12-31,1.99,1.99,1.8,1.8,348500,1.99,1.99,1.8,1.8,348500,0.0,1.0
2010-01-04,1.8,1.98,1.78,1.98,365900,1.8,1.98,1.78,1.98,365900,0.0,1.0
2010-01-05,1.78,1.86,1.76,1.86,218900,1.78,1.86,1.76,1.86,218900,0.0,1.0
2010-01-06,1.85,1.9099,1.78,1.78,203800,1.85,1.9099,1.78,1.78,203800,0.0,1.0
2010-01-07,1.9,1.9,1.82,1.9,122100,1.9,1.9,1.82,1.9,122100,0.0,1.0
2010-01-08,1.96,1.97,1.91,1.94,221700,1.96,1.97,1.91,1.94,221700,0.0,1.0
2010-01-11,2.15,2.18,1.9701,1.98,600100,2.15,2.18,1.9701,1.98,600100,0.0,1.0
2010-01-12,2.04,2.16,1.92,2.14,287900,2.04,2.16,1.92,2.14,287900,0.0,1.0
2010-01-13,1.97,2.06,1.92,2.05,296200,1.97,2.06,1.92,2.05,296200,0.0,1.0
2010-01-14,2.23,2.49,2.12,2.23,2668200,2.23,2.49,2.12,2.23,2668200,0.0,1.0
2010-01-15,2.14,2.22,2.04,2.17,432800,2.14,2.22,2.04,2.17,432800,0.0,1.0
2010-01-19,2.12,2.17,2.05,2.14,143900,2.12,2.17,2.05,2.14,143900,0.0,1.0
2010-01-20,2.09,2.1376,2.04,2.13,177400,2.09,2.1376,2.04,2.13,177400,0.0,1.0
2010-01-21,2.08,2.1,2.01,2.1,168900,2.08,2.1,2.01,2.1,168900,0.0,1.0
2010-01-22,1.95,2.08,1.95,2.08,227400,1.95,2.08,1.95,2.08,227400,0.0,1.0
2010-01-25,1.96,2.04,1.95,1.95,154000,1.96,2.04,1.95,1.95,154000,0.0,1.0
2010-01-26,1.92,1.97,1.88,1.96,126700,1.92,1.97,1.88,1.96,126700,0.0,1.0
2010-01-27,1.9,1.95,1.9,1.95,113400,1.9,1.95,1.9,1.95,113400,0.0,1.0
2010-01-28,1.8599,1.9699,1.84,1.96,171300,1.8599,1.9699,1.84,1.96,171300,0.0,1.0
2010-01-29,1.84,1.9076,1.8,1.86,195700,1.84,1.9076,1.8,1.86,195700,0.0,1.0
2010-02-01,1.89,1.9,1.82,1.82,76500,1.89,1.9,1.82,1.82,76500,0.0,1.0
2010-02-02,1.91,1.91,1.83,1.87,108900,1.91,1.91,1.83,1.87,108900,0.0,1.0
2010-02-03,2.03,2.07,1.9212,1.94,282100,2.03,2.07,1.9212,1.94,282100,0.0,1.0
2010-02-04,1.89,2.06,1.85,2.03,225800,1.89,2.06,1.85,2.03,225800,0.0,1.0
2010-02-05,1.95,1.9799,1.85,1.91,154200,1.95,1.9799,1.85,1.91,154200,0.0,1.0
2010-02-08,2.02,2.08,1.87,1.9499,125000,2.02,2.08,1.87,1.9499,125000,0.0,1.0
2010-02-09,2.1101,2.26,2.1,2.24,885800,2.1101,2.26,2.1,2.24,885800,0.0,1.0
2010-02-10,2.09,2.23,2.01,2.11,309500,2.09,2.23,2.01,2.11,309500,0.0,1.0
2010-02-11,2.14,2.19,2.05,2.1,293400,2.14,2.19,2.05,2.1,293400,0.0,1.0
2010-02-12,2.23,2.23,2.1,2.1,338600,2.23,2.23,2.1,2.1,338600,0.0,1.0
2010-02-16,2.37,2.4,2.2101,2.23,570800,2.37,2.4,2.2101,2.23,570800,0.0,1.0
2010-02-17,2.38,2.45,2.25,2.36,488100,2.38,2.45,2.25,2.36,488100,0.0,1.0
2010-02-18,2.3001,2.39,2.28,2.39,273000,2.3001,2.39,2.28,2.39,273000,0.0,1.0
2010-02-19,2.24,2.33,2.2,2.26,132400,2.24,2.33,2.2,2.26,132400,0.0,1.0
2010-02-22,2.28,2.33,2.22,2.25,259400,2.28,2.33,2.22,2.25,259400,0.0,1.0
2010-02-23,2.25,2.26,2.18,2.21,228500,2.25,2.26,2.18,2.21,228500,0.0,1.0
2010-02-24,2.17,2.3,2.15,2.2799,197100,2.17,2.3,2.15,2.2799,197100,0.0,1.0
2010-02-25,2.2,2.21,2.13,2.2,121100,2.2,2.21,2.13,2.2,121100,0.0,1.0
2010-02-26,2.45,2.48,2.2,2.2,304900,2.45,2.48,2.2,2.2,304900,0.0,1.0
2010-03-01,2.4,2.47,2.2799,2.47,290800,2.4,2.47,2.2799,2.47,290800,0.0,1.0
2010-03-02,2.41,2.44,2.36,2.44,135700,2.41,2.44,2.36,2.44,135700,0.0,1.0
2010-03-03,2.34,2.42,2.31,2.42,155300,2.34,2.42,2.31,2.42,155300,0.0,1.0
2010-03-04,2.34,2.38,2.28,2.32,98600,2.34,2.38,2.28,2.32,98600,0.0,1.0
2010-03-05,2.31,2.36,2.3,2.31,158200,2.31,2.36,2.3,2.31,158200,0.0,1.0
2010-03-08,2.36,2.44,2.31,2.31,153200,2.36,2.44,2.31,2.31,153200,0.0,1.0
2010-03-09,2.64,2.75,2.51,2.62,1987900,2.64,2.75,2.51,2.62,1987900,0.0,1.0
2010-03-10,2.63,2.72,2.6,2.67,480300,2.63,2.72,2.6,2.67,480300,0.0,1.0
2010-03-11,2.85,2.86,2.6,2.65,848400,2.85,2.86,2.6,2.65,848400,0.0,1.0
2010-03-12,3.05,3.14,2.85,2.93,1310100,3.05,3.14,2.85,2.93,1310100,0.0,1.0
2010-03-15,2.8,3.06,2.68,3.06,745000,2.8,3.06,2.68,3.06,745000,0.0,1.0
2010-03-16,2.85,2.99,2.74,2.8,403800,2.85,2.99,2.74,2.8,403800,0.0,1.0
2010-03-17,2.91,2.98,2.86,2.86,462700,2.91,2.98,2.86,2.86,462700,0.0,1.0
2010-03-18,2.85,2.95,2.85,2.9,234500,2.85,2.95,2.85,2.9,234500,0.0,1.0
2010-03-19,2.74,2.94,2.74,2.9,412200,2.74,2.94,2.74,2.9,412200,0.0,1.0
2010-03-22,2.86,2.88,2.68,2.76,339500,2.86,2.88,2.68,2.76,339500,0.0,1.0
2010-03-23,2.98,3.05,2.8699,2.89,694900,2.98,3.05,2.8699,2.89,694900,0.0,1.0
2010-03-24,2.95,3.079,2.94,3.01,433700,2.95,3.079,2.94,3.01,433700,0.0,1.0
2010-03-25,2.88,3.03,2.85,3.03,293900,2.88,3.03,2.85,3.03,293900,0.0,1.0
2010-03-26,2.87,2.94,2.84,2.9,189500,2.87,2.94,2.84,2.9,189500,0.0,1.0
2010-03-29,2.81,2.92,2.75,2.92,313200,2.81,2.92,2.75,2.92,313200,0.0,1.0
2010-03-30,2.74,2.85,2.68,2.85,269000,2.74,2.85,2.68,2.85,269000,0.0,1.0
2010-03-31,2.79,2.87,2.77,2.77,259300,2.79,2.87,2.77,2.77,259300,0.0,1.0
2010-04-01,2.83,2.87,2.77,2.84,233600,2.83,2.87,2.77,2.84,233600,0.0,1.0
2010-04-05,3.25,3.27,2.85,2.89,1431200,3.25,3.27,2.85,2.89,1431200,0.0,1.0
2010-04-06,3.07,3.35,3.06,3.3,1167300,3.07,3.35,3.06,3.3,1167300,0.0,1.0
2010-04-07,3.16,3.16,3.01,3.1,500700,3.16,3.16,3.01,3.1,500700,0.0,1.0
2010-04-08,3.1,3.18,2.99,3.18,353500,3.1,3.18,2.99,3.18,353500,0.0,1.0
2010-04-09,3.05,3.18,3.03,3.1,292000,3.05,3.18,3.03,3.1,292000,0.0,1.0
2010-04-12,3.1,3.12,3.02,3.1,249400,3.1,3.12,3.02,3.1,249400,0.0,1.0
2010-04-13,3.07,3.18,3.06,3.15,267600,3.07,3.18,3.06,3.15,267600,0.0,1.0
2010-04-14,3.17,3.2,3.1,3.15,320600,3.17,3.2,3.1,3.15,320600,0.0,1.0
2010-04-15,3.2,3.2,3.14,3.14,146600,3.2,3.2,3.14,3.14,146600,0.0,1.0
2010-04-16,3.25,3.3,3.1,3.2,452000,3.25,3.3,3.1,3.2,452000,0.0,1.0
2010-04-19,3.19,3.25,3.12,3.25,216700,3.19,3.25,3.12,3.25,216700,0.0,1.0
2010-04-20,3.15,3.23,3.1305,3.22,157600,3.15,3.23,3.1305,3.22,157600,0.0,1.0
2010-04-21,3.18,3.2,3.05,3.12,239700,3.18,3.2,3.05,3.12,239700,0.0,1.0
2010-04-22,3.22,3.25,3.1,3.15,111100,3.22,3.25,3.1,3.15,111100,0.0,1.0
2010-04-23,3.36,3.49,3.2,3.26,422300,3.36,3.49,3.2,3.26,422300,0.0,1.0
2010-04-26,3.35,3.49,3.27,3.35,506100,3.35,3.49,3.27,3.35,506100,0.0,1.0
2010-04-27,3.25,3.4,3.16,3.35,376900,3.25,3.4,3.16,3.35,376900,0.0,1.0
2010-04-28,3.35,3.38,3.21,3.24,278300,3.35,3.38,3.21,3.24,278300,0.0,1.0
2010-04-29,3.71,3.71,3.35,3.35,773200,3.71,3.71,3.35,3.35,773200,0.0,1.0
2010-04-30,3.24,3.5,3.24,3.5,531300,3.24,3.5,3.24,3.5,531300,0.0,1.0
2010-05-03,2.995,3.34,2.99,3.24,585200,2.995,3.34,2.99,3.24,585200,0.0,1.0
2010-05-04,2.83,2.969,2.83,2.96,473200,2.83,2.969,2.83,2.96,473200,0.0,1.0
2010-05-05,2.8,2.9,2.61,2.8,449500,2.8,2.9,2.61,2.8,449500,0.0,1.0
2010-05-06,2.55,2.86,2.42,2.86,366200,2.55,2.86,2.42,2.86,366200,0.0,1.0
2010-05-07,2.61,2.73,2.44,2.6,383300,2.61,2.73,2.44,2.6,383300,0.0,1.0
2010-05-10,2.93,2.97,2.72,2.95,522200,2.93,2.97,2.72,2.95,522200,0.0,1.0
2010-05-11,2.98,3.08,2.86,2.92,233400,2.98,3.08,2.86,2.92,233400,0.0,1.0
2010-05-12,3.06,3.095,2.99,3.05,165500,3.06,3.095,2.99,3.05,165500,0.0,1.0
2010-05-13,2.92,3.09,2.89,3.08,238100,2.92,3.09,2.89,3.08,238100,0.0,1.0
2010-05-14,2.79,2.9,2.75,2.9,215100,2.79,2.9,2.75,2.9,215100,0.0,1.0
2010-05-17,2.86,2.96,2.75,2.75,143900,2.86,2.96,2.75,2.75,143900,0.0,1.0
2010-05-18,2.97,3.05,2.91,2.95,261300,2.97,3.05,2.91,2.95,261300,0.0,1.0
2010-05-19,3.02,3.02,2.94,2.99,107600,3.02,3.02,2.94,2.99,107600,0.0,1.0
2010-05-20,2.75,2.96,2.74,2.96,266600,2.75,2.96,2.74,2.96,266600,0.0,1.0
2010-05-21,2.72,2.84,2.61,2.65,277700,2.72,2.84,2.61,2.65,277700,0.0,1.0
2010-05-24,2.81,2.88,2.67,2.75,76000,2.81,2.88,2.67,2.75,76000,0.0,1.0
2010-05-25,2.7,2.76,2.62,2.65,268000,2.7,2.76,2.62,2.65,268000,0.0,1.0
2010-05-26,2.8,2.95,2.75,2.77,265700,2.8,2.95,2.75,2.77,265700,0.0,1.0
2010-05-27,3.05,3.06,2.94,2.94,399800,3.05,3.06,2.94,2.94,399800,0.0,1.0
2010-05-28,3.16,3.24,2.92,3.05,378100,3.16,3.24,2.92,3.05,378100,0.0,1.0
2010-06-01,3.2,3.27,3.06,3.07,229500,3.2,3.27,3.06,3.07,229500,0.0,1.0
2010-06-02,3.31,3.31,3.16,3.25,183300,3.31,3.31,3.16,3.25,183300,0.0,1.0
2010-06-03,3.3,3.35,3.17,3.31,332900,3.3,3.35,3.17,3.31,332900,0.0,1.0
2010-06-04,3.19,3.32,3.17,3.17,186100,3.19,3.32,3.17,3.17,186100,0.0,1.0
2010-06-07,3.02,3.28,3.02,3.25,211400,3.02,3.28,3.02,3.25,211400,0.0,1.0
2010-06-08,3.17,3.17,2.96,3.0,199600,3.17,3.17,2.96,3.0,199600,0.0,1.0
2010-06-09,3.15,3.21,3.06,3.19,141900,3.15,3.21,3.06,3.19,141900,0.0,1.0
2010-06-10,3.16,3.21,3.11,3.19,186000,3.16,3.21,3.11,3.19,186000,0.0,1.0
2010-06-11,3.17,3.22,3.08,3.08,147600,3.17,3.22,3.08,3.08,147600,0.0,1.0
2010-06-14,3.18,3.21,3.14,3.21,175500,3.18,3.21,3.14,3.21,175500,0.0,1.0
2010-06-15,3.27,3.28,3.142,3.19,187400,3.27,3.28,3.142,3.19,187400,0.0,1.0
2010-06-16,3.3,3.32,3.2501,3.28,173100,3.3,3.32,3.2501,3.28,173100,0.0,1.0
2010-06-17,3.32,3.33,3.26,3.33,78100,3.32,3.33,3.26,3.33,78100,0.0,1.0
2010-06-18,3.47,3.47,3.3,3.3,384300,3.47,3.47,3.3,3.3,384300,0.0,1.0
2010-06-21,3.25,3.47,3.21,3.47,236300,3.25,3.47,3.21,3.47,236300,0.0,1.0
2010-06-22,3.29,3.35,3.18,3.22,161200,3.29,3.35,3.18,3.22,161200,0.0,1.0
2010-06-23,3.31,3.37,3.21,3.32,113700,3.31,3.37,3.21,3.32,113700,0.0,1.0
2010-06-24,3.19,3.38,3.1499,3.33,211100,3.19,3.38,3.1499,3.33,211100,0.0,1.0
2010-06-25,3.42,3.48,3.15,3.16,5072800,3.42,3.48,3.15,3.16,5072800,0.0,1.0
2010-06-28,3.27,3.42,3.27,3.42,228800,3.27,3.42,3.27,3.42,228800,0.0,1.0
2010-06-29,3.05,3.215,3.05,3.2,297600,3.05,3.215,3.05,3.2,297600,0.0,1.0
2010-06-30,3.16,3.19,3.025,3.09,260800,3.16,3.19,3.025,3.09,260800,0.0,1.0
2010-07-01,3.0,3.2,2.89,3.2,263100,3.0,3.2,2.89,3.2,263100,0.0,1.0
2010-07-02,2.99,3.03,2.92,3.03,132500,2.99,3.03,2.92,3.03,132500,0.0,1.0
2010-07-06,2.92,3.11,2.92,3.03,142000,2.92,3.11,2.92,3.03,142000,0.0,1.0
2010-07-07,2.95,2.96,2.8,2.93,318600,2.95,2.96,2.8,2.93,318600,0.0,1.0
2010-07-08,2.99,3.01,2.92,2.97,147400,2.99,3.01,2.92,2.97,147400,0.0,1.0
2010-07-09,2.99,3.01,2.89,2.97,101800,2.99,3.01,2.89,2.97,101800,0.0,1.0
2010-07-12,2.99,3.02,2.95,2.99,99800,2.99,3.02,2.95,2.99,99800,0.0,1.0
2010-07-13,3.12,3.151,2.98,2.99,328200,3.12,3.151,2.98,2.99,328200,0.0,1.0
2010-07-14,3.14,3.18,3.07,3.1,158900,3.14,3.18,3.07,3.1,158900,0.0,1.0
2010-07-15,3.1,3.201,3.05,3.15,93000,3.1,3.201,3.05,3.15,93000,0.0,1.0
2010-07-16,3.04,3.11,3.01,3.1,163300,3.04,3.11,3.01,3.1,163300,0.0,1.0
2010-07-19,3.0,3.09,2.86,3.04,159700,3.0,3.09,2.86,3.04,159700,0.0,1.0
2010-07-20,2.98,2.98,2.88,2.95,112100,2.98,2.98,2.88,2.95,112100,0.0,1.0
2010-07-21,2.88,3.06,2.88,2.99,114800,2.88,3.06,2.88,2.99,114800,0.0,1.0
2010-07-22,3.07,3.07,2.91,2.93,96400,3.07,3.07,2.91,2.93,96400,0.0,1.0
2010-07-23,3.09,3.1,2.99,3.05,142100,3.09,3.1,2.99,3.05,142100,0.0,1.0
2010-07-26,3.24,3.25,3.06,3.08,215100,3.24,3.25,3.06,3.08,215100,0.0,1.0
2010-07-27,3.16,3.26,3.1299,3.26,141400,3.16,3.26,3.1299,3.26,141400,0.0,1.0
2010-07-28,3.13,3.17,3.09,3.14,137400,3.13,3.17,3.09,3.14,137400,0.0,1.0
2010-07-29,2.97,3.19,2.97,3.13,179800,2.97,3.19,2.97,3.13,179800,0.0,1.0
2010-07-30,3.1,3.15,2.95,2.95,163800,3.1,3.15,2.95,2.95,163800,0.0,1.0
2010-08-02,3.17,3.23,3.1,3.12,160000,3.17,3.23,3.1,3.12,160000,0.0,1.0
2010-08-03,3.12,3.24,3.12,3.15,151000,3.12,3.24,3.12,3.15,151000,0.0,1.0
2010-08-04,3.22,3.22,3.145,3.16,118800,3.22,3.22,3.145,3.16,118800,0.0,1.0
2010-08-05,3.18,3.24,3.16,3.19,79200,3.18,3.24,3.16,3.19,79200,0.0,1.0
2010-08-06,3.15,3.23,3.1,3.13,47400,3.15,3.23,3.1,3.13,47400,0.0,1.0
2010-08-09,3.21,3.23,3.16,3.16,122200,3.21,3.23,3.16,3.16,122200,0.0,1.0
2010-08-10,3.11,3.2,3.1,3.17,52000,3.11,3.2,3.1,3.17,52000,0.0,1.0
2010-08-11,2.94,3.125,2.94,3.09,215700,2.94,3.125,2.94,3.09,215700,0.0,1.0
2010-08-12,2.94,3.05,2.9,2.9,168500,2.94,3.05,2.9,2.9,168500,0.0,1.0
2010-08-13,2.86,2.98,2.85,2.91,122100,2.86,2.98,2.85,2.91,122100,0.0,1.0
2010-08-16,2.98,2.99,2.85,2.85,179100,2.98,2.99,2.85,2.85,179100,0.0,1.0
2010-08-17,3.07,3.11,2.97,3.01,157400,3.07,3.11,2.97,3.01,157400,0.0,1.0
2010-08-18,2.97,3.07,2.95,3.06,88300,2.97,3.07,2.95,3.06,88300,0.0,1.0
2010-08-19,2.87,3.0095,2.86,2.95,191000,2.87,3.0095,2.86,2.95,191000,0.0,1.0
2010-08-20,2.87,2.91,2.86,2.86,175500,2.87,2.91,2.86,2.86,175500,0.0,1.0
2010-08-23,2.98,3.1,2.88,2.88,183600,2.98,3.1,2.88,2.88,183600,0.0,1.0
2010-08-24,2.92,2.95,2.9,2.9,121400,2.92,2.95,2.9,2.9,121400,0.0,1.0
2010-08-25,2.98,2.99,2.85,2.89,97300,2.98,2.99,2.85,2.89,97300,0.0,1.0
2010-08-26,2.91,3.02,2.91,2.98,529000,2.91,3.02,2.91,2.98,529000,0.0,1.0
2010-08-27,2.94,2.97,2.91,2.96,132600,2.94,2.97,2.91,2.96,132600,0.0,1.0
2010-08-30,2.87,2.98,2.87,2.94,158100,2.87,2.98,2.87,2.94,158100,0.0,1.0
2010-08-31,2.87,2.95,2.86,2.89,168100,2.87,2.95,2.86,2.89,168100,0.0,1.0
2010-09-01,3.0,3.0,2.87,2.92,200800,3.0,3.0,2.87,2.92,200800,0.0,1.0
2010-09-02,3.13,3.16,3.02,3.1,252500,3.13,3.16,3.02,3.1,252500,0.0,1.0
2010-09-03,3.13,3.18,3.12,3.15,157000,3.13,3.18,3.12,3.15,157000,0.0,1.0
2010-09-07,3.24,3.35,3.1,3.15,422800,3.24,3.35,3.1,3.15,422800,0.0,1.0
2010-09-08,3.66,3.95,3.28,3.3,1744400,3.66,3.95,3.28,3.3,1744400,0.0,1.0
2010-09-09,3.71,3.82,3.64,3.75,701000,3.71,3.82,3.64,3.75,701000,0.0,1.0
2010-09-10,3.63,3.92,3.61,3.75,505300,3.63,3.92,3.61,3.75,505300,0.0,1.0
2010-09-13,3.78,3.8499,3.71,3.75,544700,3.78,3.8499,3.71,3.75,544700,0.0,1.0
2010-09-14,3.64,3.85,3.63,3.85,439200,3.64,3.85,3.63,3.85,439200,0.0,1.0
2010-09-15,3.63,3.69,3.61,3.65,320600,3.63,3.69,3.61,3.65,320600,0.0,1.0
2010-09-16,3.65,3.71,3.61,3.61,187200,3.65,3.71,3.61,3.61,187200,0.0,1.0
2010-09-17,3.74,3.78,3.65,3.74,303400,3.74,3.78,3.65,3.74,303400,0.0,1.0
2010-09-20,3.9,3.95,3.75,3.75,469900,3.9,3.95,3.75,3.75,469900,0.0,1.0
2010-09-21,3.68,3.9,3.68,3.9,541600,3.68,3.9,3.68,3.9,541600,0.0,1.0
2010-09-22,3.81,3.86,3.67,3.68,537000,3.81,3.86,3.67,3.68,537000,0.0,1.0
2010-09-23,3.68,3.85,3.62,3.83,301400,3.68,3.85,3.62,3.83,301400,0.0,1.0
2010-09-24,3.77,3.8,3.7,3.74,230400,3.77,3.8,3.7,3.74,230400,0.0,1.0
2010-09-27,3.8,3.9,3.77,3.86,524100,3.8,3.9,3.77,3.86,524100,0.0,1.0
2010-09-28,3.9,3.9,3.65,3.81,654800,3.9,3.9,3.65,3.81,654800,0.0,1.0
2010-09-29,3.88,4.01,3.8,3.89,783600,3.88,4.01,3.8,3.89,783600,0.0,1.0
2010-09-30,3.84,3.96,3.84,3.89,398600,3.84,3.96,3.84,3.89,398600,0.0,1.0
2010-10-01,3.85,3.95,3.75,3.89,294700,3.85,3.95,3.75,3.89,294700,0.0,1.0
2010-10-04,3.78,3.92,3.78,3.8,209700,3.78,3.92,3.78,3.8,209700,0.0,1.0
2010-10-05,3.84,3.88,3.75,3.82,438400,3.84,3.88,3.75,3.82,438400,0.0,1.0
2010-10-06,3.8,3.86,3.8,3.83,162800,3.8,3.86,3.8,3.83,162800,0.0,1.0
2010-10-07,3.74,3.86,3.71,3.85,259200,3.74,3.86,3.71,3.85,259200,0.0,1.0
2010-10-08,3.71,3.73,3.7,3.73,200600,3.71,3.73,3.7,3.73,200600,0.0,1.0
2010-10-11,3.81,3.82,3.71,3.71,127900,3.81,3.82,3.71,3.71,127900,0.0,1.0
2010-10-12,3.87,3.91,3.82,3.83,171500,3.87,3.91,3.82,3.83,171500,0.0,1.0
2010-10-13,3.93,3.95,3.88,3.95,282400,3.93,3.95,3.88,3.95,282400,0.0,1.0
2010-10-14,3.78,3.95,3.74,3.93,257900,3.78,3.95,3.74,3.93,257900,0.0,1.0
2010-10-15,3.82,3.92,3.7901,3.84,244100,3.82,3.92,3.7901,3.84,244100,0.0,1.0
2010-10-18,3.65,3.86,3.65,3.85,491500,3.65,3.86,3.65,3.85,491500,0.0,1.0
2010-10-19,3.36,3.67,3.35,3.62,788600,3.36,3.67,3.35,3.62,788600,0.0,1.0
2010-10-20,3.28,3.4,3.2,3.39,449300,3.28,3.4,3.2,3.39,449300,0.0,1.0
2010-10-21,3.2,3.3,3.17,3.3,324100,3.2,3.3,3.17,3.3,324100,0.0,1.0
2010-10-22,3.24,3.31,3.15,3.2,311400,3.24,3.31,3.15,3.2,311400,0.0,1.0
2010-10-25,3.3,3.35,3.2,3.23,214500,3.3,3.35,3.2,3.23,214500,0.0,1.0
2010-10-26,3.51,3.52,3.26,3.29,301400,3.51,3.52,3.26,3.29,301400,0.0,1.0
2010-10-27,3.38,3.5,3.34,3.49,139600,3.38,3.5,3.34,3.49,139600,0.0,1.0
2010-10-28,3.4,3.5,3.37,3.4,179600,3.4,3.5,3.37,3.4,179600,0.0,1.0
2010-10-29,3.29,3.42,3.25,3.4,296700,3.29,3.42,3.25,3.4,296700,0.0,1.0
2010-11-01,3.25,3.34,3.24,3.33,279400,3.25,3.34,3.24,3.33,279400,0.0,1.0
2010-11-02,3.35,3.35,3.25,3.29,227500,3.35,3.35,3.25,3.29,227500,0.0,1.0
2010-11-03,3.29,3.35,3.22,3.33,115500,3.29,3.35,3.22,3.33,115500,0.0,1.0
2010-11-04,3.36,3.38,3.31,3.35,312200,3.36,3.38,3.31,3.35,312200,0.0,1.0
2010-11-05,3.23,3.3501,3.23,3.33,172900,3.23,3.3501,3.23,3.33,172900,0.0,1.0
2010-11-08,3.15,3.2599,3.1301,3.21,185300,3.15,3.2599,3.1301,3.21,185300,0.0,1.0
2010-11-09,3.16,3.25,3.12,3.13,166600,3.16,3.25,3.12,3.13,166600,0.0,1.0
2010-11-10,2.5,2.75,2.49,2.75,3919700,2.5,2.75,2.49,2.75,3919700,0.0,1.0
2010-11-11,2.55,2.649,2.51,2.57,917800,2.55,2.649,2.51,2.57,917800,0.0,1.0
2010-11-12,2.55,2.6001,2.52,2.58,319500,2.55,2.6001,2.52,2.58,319500,0.0,1.0
2010-11-15,2.56,2.6,2.56,2.57,394500,2.56,2.6,2.56,2.57,394500,0.0,1.0
2010-11-16,2.53,2.6498,2.52,2.58,895500,2.53,2.6498,2.52,2.58,895500,0.0,1.0
2010-11-17,2.48,2.58,2.47,2.53,362600,2.48,2.58,2.47,2.53,362600,0.0,1.0
2010-11-18,2.55,2.58,2.49,2.5,279500,2.55,2.58,2.49,2.5,279500,0.0,1.0
2010-11-19,2.51,2.56,2.47,2.55,431700,2.51,2.56,2.47,2.55,431700,0.0,1.0
2010-11-22,2.51,2.57,2.5,2.51,345400,2.51,2.57,2.5,2.51,345400,0.0,1.0
2010-11-23,2.43,2.51,2.43,2.47,329700,2.43,2.51,2.43,2.47,329700,0.0,1.0
2010-11-24,2.53,2.53,2.37,2.47,331400,2.53,2.53,2.37,2.47,331400,0.0,1.0
2010-11-26,2.51,2.6,2.51,2.51,138600,2.51,2.6,2.51,2.51,138600,0.0,1.0
2010-11-29,2.47,2.54,2.44,2.51,405100,2.47,2.54,2.44,2.51,405100,0.0,1.0
2010-11-30,2.41,2.51,2.41,2.48,335700,2.41,2.51,2.41,2.48,335700,0.0,1.0
2010-12-01,2.41,2.49,2.35,2.49,652500,2.41,2.49,2.35,2.49,652500,0.0,1.0
2010-12-02,2.4,2.41,2.35,2.41,610400,2.4,2.41,2.35,2.41,610400,0.0,1.0
2010-12-03,2.4,2.405,2.3501,2.38,253500,2.4,2.405,2.3501,2.38,253500,0.0,1.0
2010-12-06,2.39,2.41,2.37,2.4,345800,2.39,2.41,2.37,2.4,345800,0.0,1.0
2010-12-07,2.435,2.47,2.375,2.39,491900,2.435,2.47,2.375,2.39,491900,0.0,1.0
2010-12-08,2.38,2.44,2.38,2.43,386100,2.38,2.44,2.38,2.43,386100,0.0,1.0
2010-12-09,2.34,2.4,2.32,2.4,435600,2.34,2.4,2.32,2.4,435600,0.0,1.0
2010-12-10,2.18,2.4,2.13,2.36,1267500,2.18,2.4,2.13,2.36,1267500,0.0,1.0
2010-12-13,2.12,2.3216,2.11,2.31,680400,2.12,2.3216,2.11,2.31,680400,0.0,1.0
2010-12-14,2.19,2.21,2.11,2.11,656700,2.19,2.21,2.11,2.11,656700,0.0,1.0
2010-12-15,2.33,2.45,2.13,2.45,637600,2.33,2.45,2.13,2.45,637600,0.0,1.0
2010-12-16,2.29,2.37,2.26,2.31,353700,2.29,2.37,2.26,2.31,353700,0.0,1.0
2010-12-17,2.32,2.32,2.21,2.3,1159800,2.32,2.32,2.21,2.3,1159800,0.0,1.0
2010-12-20,2.38,2.4,2.23,2.3,572200,2.38,2.4,2.23,2.3,572200,0.0,1.0
2010-12-21,2.48,2.5,2.33,2.38,649800,2.48,2.5,2.33,2.38,649800,0.0,1.0
2010-12-22,2.49,2.57,2.43,2.48,875600,2.49,2.57,2.43,2.48,875600,0.0,1.0
2010-12-23,2.46,2.5,2.44,2.5,202800,2.46,2.5,2.44,2.5,202800,0.0,1.0
2010-12-27,2.61,2.62,2.43,2.43,458300,2.61,2.62,2.43,2.43,458300,0.0,1.0
2010-12-28,2.57,2.6275,2.54,2.6,347200,2.57,2.6275,2.54,2.6,347200,0.0,1.0
2010-12-29,2.55,2.6,2.505,2.59,257700,2.55,2.6,2.505,2.59,257700,0.0,1.0
2010-12-30,2.48,2.6199,2.48,2.55,266600,2.48,2.6199,2.48,2.55,266600,0.0,1.0
2010-12-31,2.46,2.52,2.45,2.48,168000,2.46,2.52,2.45,2.48,168000,0.0,1.0
2011-01-03,2.48,2.54,2.45,2.47,312600,2.48,2.54,2.45,2.47,312600,0.0,1.0
2011-01-04,2.4,2.51,2.4,2.48,202000,2.4,2.51,2.4,2.48,202000,0.0,1.0
2011-01-05,2.58,2.58,2.4,2.4,426300,2.58,2.58,2.4,2.4,426300,0.0,1.0
2011-01-06,2.62,2.73,2.51,2.56,1286300,2.62,2.73,2.51,2.56,1286300,0.0,1.0
2011-01-07,2.63,2.82,2.61,2.64,1492300,2.63,2.82,2.61,2.64,1492300,0.0,1.0
2011-01-10,2.82,2.82,2.63,2.63,1240300,2.82,2.82,2.63,2.63,1240300,0.0,1.0
2011-01-11,2.86,2.97,2.82,2.82,1358200,2.86,2.97,2.82,2.82,1358200,0.0,1.0
2011-01-12,2.88,2.93,2.83,2.9,694100,2.88,2.93,2.83,2.9,694100,0.0,1.0
2011-01-13,3.04,3.172,2.95,3.07,1999000,3.04,3.172,2.95,3.07,1999000,0.0,1.0
2011-01-14,3.42,3.44,3.1,3.14,2153500,3.42,3.44,3.1,3.14,2153500,0.0,1.0
2011-01-18,3.56,3.65,3.5,3.55,2153600,3.56,3.65,3.5,3.55,2153600,0.0,1.0
2011-01-19,3.44,3.68,3.27,3.6,2047800,3.44,3.68,3.27,3.6,2047800,0.0,1.0
2011-01-20,3.54,3.64,3.45,3.6,1180500,3.54,3.64,3.45,3.6,1180500,0.0,1.0
2011-01-21,3.55,3.63,3.55,3.59,1089700,3.55,3.63,3.55,3.59,1089700,0.0,1.0
2011-01-24,3.56,3.62,3.53,3.59,597700,3.56,3.62,3.53,3.59,597700,0.0,1.0
2011-01-25,3.49,3.61,3.47,3.59,668200,3.49,3.61,3.47,3.59,668200,0.0,1.0
2011-01-26,3.49,3.5,3.38,3.49,523400,3.49,3.5,3.38,3.49,523400,0.0,1.0
2011-01-27,3.46,3.59,3.44,3.5,464500,3.46,3.59,3.44,3.5,464500,0.0,1.0
2011-01-28,3.24,3.51,3.2,3.45,884200,3.24,3.51,3.2,3.45,884200,0.0,1.0
2011-01-31,3.3,3.3,3.11,3.27,832300,3.3,3.3,3.11,3.27,832300,0.0,1.0
2011-02-01,3.4,3.45,3.31,3.32,485300,3.4,3.45,3.31,3.32,485300,0.0,1.0
2011-02-02,3.31,3.42,3.3,3.36,294200,3.31,3.42,3.3,3.36,294200,0.0,1.0
2011-02-03,3.33,3.35,3.27,3.3,244700,3.33,3.35,3.27,3.3,244700,0.0,1.0
2011-02-04,3.35,3.4,3.27,3.34,265400,3.35,3.4,3.27,3.34,265400,0.0,1.0
2011-02-07,3.36,3.469,3.33,3.34,454000,3.36,3.469,3.33,3.34,454000,0.0,1.0
2011-02-08,3.44,3.45,3.34,3.38,468900,3.44,3.45,3.34,3.38,468900,0.0,1.0
2011-02-09,3.4,3.5,3.37,3.41,283000,3.4,3.5,3.37,3.41,283000,0.0,1.0
2011-02-10,3.37,3.45,3.34,3.39,378200,3.37,3.45,3.34,3.39,378200,0.0,1.0
2011-02-11,3.44,3.45,3.31,3.36,600600,3.44,3.45,3.31,3.36,600600,0.0,1.0
2011-02-14,3.41,3.5,3.38,3.43,530300,3.41,3.5,3.38,3.43,530300,0.0,1.0
2011-02-15,3.38,3.4401,3.32,3.41,434000,3.38,3.4401,3.32,3.41,434000,0.0,1.0
2011-02-16,3.54,3.59,3.39,3.48,1091800,3.54,3.59,3.39,3.48,1091800,0.0,1.0
2011-02-17,3.57,3.6699,3.53,3.55,534200,3.57,3.6699,3.53,3.55,534200,0.0,1.0
2011-02-18,3.53,3.6699,3.48,3.58,734700,3.53,3.6699,3.48,3.58,734700,0.0,1.0
2011-02-22,3.33,3.5,3.32,3.5,654000,3.33,3.5,3.32,3.5,654000,0.0,1.0
2011-02-23,3.21,3.39,3.178,3.35,473900,3.21,3.39,3.178,3.35,473900,0.0,1.0
2011-02-24,3.25,3.28,3.14,3.2,390300,3.25,3.28,3.14,3.2,390300,0.0,1.0
2011-02-25,3.49,3.52,3.23,3.24,566000,3.49,3.52,3.23,3.24,566000,0.0,1.0
2011-02-28,3.44,3.59,3.4,3.5,426600,3.44,3.59,3.4,3.5,426600,0.0,1.0
2011-03-01,3.28,3.45,3.28,3.45,472000,3.28,3.45,3.28,3.45,472000,0.0,1.0
2011-03-02,3.28,3.3,3.25,3.27,414400,3.28,3.3,3.25,3.27,414400,0.0,1.0
2011-03-03,3.36,3.39,3.28,3.32,445200,3.36,3.39,3.28,3.32,445200,0.0,1.0
2011-03-04,2.9,3.01,2.83,3.0,2759800,2.9,3.01,2.83,3.0,2759800,0.0,1.0
2011-03-07,2.66,2.9199,2.63,2.87,1224600,2.66,2.9199,2.63,2.87,1224600,0.0,1.0
2011-03-08,2.72,2.79,2.64,2.66,471700,2.72,2.79,2.64,2.66,471700,0.0,1.0
2011-03-09,2.68,2.75,2.66,2.72,340800,2.68,2.75,2.66,2.72,340800,0.0,1.0
2011-03-10,2.6,2.6799,2.57,2.6,439200,2.6,2.6799,2.57,2.6,439200,0.0,1.0
2011-03-11,2.59,2.64,2.5,2.55,402800,2.59,2.64,2.5,2.55,402800,0.0,1.0
2011-03-14,2.56,2.6201,2.52,2.55,280700,2.56,2.6201,2.52,2.55,280700,0.0,1.0
2011-03-15,2.52,2.54,2.45,2.5,652300,2.52,2.54,2.45,2.5,652300,0.0,1.0
2011-03-16,2.47,2.59,2.45,2.48,585500,2.47,2.59,2.45,2.48,585500,0.0,1.0
2011-03-17,2.47,2.52,2.45,2.5,313900,2.47,2.52,2.45,2.5,313900,0.0,1.0
2011-03-18,2.56,2.57,2.47,2.51,472800,2.56,2.57,2.47,2.51,472800,0.0,1.0
2011-03-21,2.72,2.84,2.64,2.64,607500,2.72,2.84,2.64,2.64,607500,0.0,1.0
2011-03-22,2.78,2.81,2.7,2.73,358500,2.78,2.81,2.7,2.73,358500,0.0,1.0
2011-03-23,2.76,2.8,2.7,2.76,270100,2.76,2.8,2.7,2.76,270100,0.0,1.0
2011-03-24,2.8,2.85,2.72,2.76,278900,2.8,2.85,2.72,2.76,278900,0.0,1.0
2011-03-25,2.9,2.99,2.8,2.81,440100,2.9,2.99,2.8,2.81,440100,0.0,1.0
2011-03-28,2.93,2.97,2.83,2.93,360600,2.93,2.97,2.83,2.93,360600,0.0,1.0
2011-03-29,2.93,2.9682,2.87,2.95,208200,2.93,2.9682,2.87,2.95,208200,0.0,1.0
2011-03-30,2.91,3.0,2.8601,2.97,200200,2.91,3.0,2.8601,2.97,200200,0.0,1.0
2011-03-31,2.91,2.93,2.84,2.91,479900,2.91,2.93,2.84,2.91,479900,0.0,1.0
2011-04-01,2.9,2.93,2.75,2.93,233100,2.9,2.93,2.75,2.93,233100,0.0,1.0
2011-04-04,2.88,2.9,2.85,2.89,178400,2.88,2.9,2.85,2.89,178400,0.0,1.0
2011-04-05,2.95,2.98,2.82,2.87,441600,2.95,2.98,2.82,2.87,441600,0.0,1.0
2011-04-06,2.89,2.99,2.86,2.95,507400,2.89,2.99,2.86,2.95,507400,0.0,1.0
2011-04-07,2.8,2.93,2.8,2.9,279800,2.8,2.93,2.8,2.9,279800,0.0,1.0
2011-04-08,2.73,2.84,2.73,2.81,274800,2.73,2.84,2.73,2.81,274800,0.0,1.0
2011-04-11,2.73,2.81,2.72,2.73,186300,2.73,2.81,2.72,2.73,186300,0.0,1.0
2011-04-12,2.69,2.78,2.69,2.7,261400,2.69,2.78,2.69,2.7,261400,0.0,1.0
2011-04-13,2.69,2.74,2.67,2.71,216100,2.69,2.74,2.67,2.71,216100,0.0,1.0
2011-04-14,2.8,2.81,2.66,2.66,204600,2.8,2.81,2.66,2.66,204600,0.0,1.0
2011-04-15,2.79,2.81,2.7,2.77,209600,2.79,2.81,2.7,2.77,209600,0.0,1.0
2011-04-18,2.72,2.8,2.7,2.74,121700,2.72,2.8,2.7,2.74,121700,0.0,1.0
2011-04-19,2.7,2.772,2.7,2.75,145700,2.7,2.772,2.7,2.75,145700,0.0,1.0
2011-04-20,2.72,2.84,2.7,2.71,255400,2.72,2.84,2.7,2.71,255400,0.0,1.0
2011-04-21,2.75,2.8,2.71,2.76,136400,2.75,2.8,2.71,2.76,136400,0.0,1.0
2011-04-25,2.9,2.93,2.74,2.74,356000,2.9,2.93,2.74,2.74,356000,0.0,1.0
2011-04-26,2.9,2.95,2.84,2.9,306900,2.9,2.95,2.84,2.9,306900,0.0,1.0
2011-04-27,2.87,2.92,2.79,2.9,332600,2.87,2.92,2.79,2.9,332600,0.0,1.0
2011-04-28,2.9,2.92,2.82,2.85,204000,2.9,2.92,2.82,2.85,204000,0.0,1.0
2011-04-29,2.96,3.0,2.8,2.8,578000,2.96,3.0,2.8,2.8,578000,0.0,1.0
2011-05-02,2.8,2.98,2.8,2.96,268000,2.8,2.98,2.8,2.96,268000,0.0,1.0
2011-05-03,2.8,2.91,2.76,2.8,294000,2.8,2.91,2.76,2.8,294000,0.0,1.0
2011-05-04,2.7,2.8,2.7,2.77,279100,2.7,2.8,2.7,2.77,279100,0.0,1.0
2011-05-05,2.72,2.83,2.68,2.68,429900,2.72,2.83,2.68,2.68,429900,0.0,1.0
2011-05-06,2.71,2.79,2.7,2.76,111000,2.71,2.79,2.7,2.76,111000,0.0,1.0
2011-05-09,2.96,3.09,2.76,2.82,836400,2.96,3.09,2.76,2.82,836400,0.0,1.0
2011-05-10,3.04,3.16,2.95,2.95,626000,3.04,3.16,2.95,2.95,626000,0.0,1.0
2011-05-11,3.0,3.06,2.96,3.0,170800,3.0,3.06,2.96,3.0,170800,0.0,1.0
2011-05-12,2.93,3.0,2.88,2.98,222500,2.93,3.0,2.88,2.98,222500,0.0,1.0
2011-05-13,2.88,2.98,2.85,2.93,166000,2.88,2.98,2.85,2.93,166000,0.0,1.0
2011-05-16,2.93,3.08,2.93,3.01,285800,2.93,3.08,2.93,3.01,285800,0.0,1.0
2011-05-17,2.94,3.03,2.87,2.89,183600,2.94,3.03,2.87,2.89,183600,0.0,1.0
2011-05-18,3.01,3.03,2.88,2.94,339900,3.01,3.03,2.88,2.94,339900,0.0,1.0
2011-05-19,2.945,3.02,2.901,3.01,164500,2.945,3.02,2.901,3.01,164500,0.0,1.0
2011-05-20,3.0,3.07,2.91,2.96,299200,3.0,3.07,2.91,2.96,299200,0.0,1.0
2011-05-23,2.91,3.0,2.89,2.93,216300,2.91,3.0,2.89,2.93,216300,0.0,1.0
2011-05-24,2.89,2.94,2.85,2.91,412700,2.89,2.94,2.85,2.91,412700,0.0,1.0
2011-05-25,2.88,2.91,2.85,2.87,160200,2.88,2.91,2.85,2.87,160200,0.0,1.0
2011-05-26,2.9,2.93,2.85,2.86,566300,2.9,2.93,2.85,2.86,566300,0.0,1.0
2011-05-27,2.94,2.96,2.86,2.92,184400,2.94,2.96,2.86,2.92,184400,0.0,1.0
2011-05-31,3.0,3.0,2.87,2.95,373800,3.0,3.0,2.87,2.95,373800,0.0,1.0
2011-06-01,2.88,2.97,2.87,2.96,364800,2.88,2.97,2.87,2.96,364800,0.0,1.0
2011-06-02,2.86,2.91,2.85,2.85,205700,2.86,2.91,2.85,2.85,205700,0.0,1.0
2011-06-03,2.85,2.94,2.84,2.88,479300,2.85,2.94,2.84,2.88,479300,0.0,1.0
2011-06-06,2.71,2.88,2.71,2.77,442200,2.71,2.88,2.71,2.77,442200,0.0,1.0
2011-06-07,2.81,2.84,2.72,2.73,398000,2.81,2.84,2.72,2.73,398000,0.0,1.0
2011-06-08,2.77,2.83,2.75,2.79,168800,2.77,2.83,2.75,2.79,168800,0.0,1.0
2011-06-09,2.76,2.87,2.72,2.74,304800,2.76,2.87,2.72,2.74,304800,0.0,1.0
2011-06-10,2.68,2.81,2.68,2.77,205700,2.68,2.81,2.68,2.77,205700,0.0,1.0
2011-06-13,2.64,2.74,2.62,2.69,310600,2.64,2.74,2.62,2.69,310600,0.0,1.0
2011-06-14,2.81,2.81,2.65,2.67,218800,2.81,2.81,2.65,2.67,218800,0.0,1.0
2011-06-15,2.79,2.81,2.75,2.77,175700,2.79,2.81,2.75,2.77,175700,0.0,1.0
2011-06-16,2.8,2.84,2.69,2.81,162600,2.8,2.84,2.69,2.81,162600,0.0,1.0
2011-06-17,2.76,2.86,2.725,2.81,451000,2.76,2.86,2.725,2.81,451000,0.0,1.0
2011-06-20,2.82,2.84,2.7,2.76,216200,2.82,2.84,2.7,2.76,216200,0.0,1.0
2011-06-21,2.84,2.87,2.79,2.85,162100,2.84,2.87,2.79,2.85,162100,0.0,1.0
2011-06-22,2.82,2.87,2.8,2.81,365300,2.82,2.87,2.8,2.81,365300,0.0,1.0
2011-06-23,2.86,2.9,2.78,2.78,283500,2.86,2.9,2.78,2.78,283500,0.0,1.0
2011-06-24,3.0,3.0003,2.86,2.86,859300,3.0,3.0003,2.86,2.86,859300,0.0,1.0
2011-06-27,2.9,2.98,2.88,2.98,266300,2.9,2.98,2.88,2.98,266300,0.0,1.0
2011-06-28,2.93,2.95,2.86,2.93,438000,2.93,2.95,2.86,2.93,438000,0.0,1.0
2011-06-29,2.95,2.97,2.92,2.96,253600,2.95,2.97,2.92,2.96,253600,0.0,1.0
2011-06-30,3.0,3.05,2.94,2.97,458300,3.0,3.05,2.94,2.97,458300,0.0,1.0
2011-07-01,3.02,3.07,3.0,3.02,238900,3.02,3.07,3.0,3.02,238900,0.0,1.0
2011-07-05,2.95,3.015,2.93,3.0,140200,2.95,3.015,2.93,3.0,140200,0.0,1.0
2011-07-06,2.93,2.96,2.911,2.95,156300,2.93,2.96,2.911,2.95,156300,0.0,1.0
2011-07-07,2.95,2.96,2.91,2.95,240600,2.95,2.96,2.91,2.95,240600,0.0,1.0
2011-07-08,2.92,2.95,2.86,2.91,132900,2.92,2.95,2.86,2.91,132900,0.0,1.0
2011-07-11,2.92,2.93,2.87,2.88,195000,2.92,2.93,2.87,2.88,195000,0.0,1.0
2011-07-12,2.89,2.95,2.86,2.91,210400,2.89,2.95,2.86,2.91,210400,0.0,1.0
2011-07-13,2.93,2.97,2.88,2.88,207400,2.93,2.97,2.88,2.88,207400,0.0,1.0
2011-07-14,2.9,2.955,2.83,2.93,184900,2.9,2.955,2.83,2.93,184900,0.0,1.0
2011-07-15,2.86,2.91,2.8201,2.9,160800,2.86,2.91,2.8201,2.9,160800,0.0,1.0
2011-07-18,2.82,2.92,2.81,2.84,143500,2.82,2.92,2.81,2.84,143500,0.0,1.0
2011-07-19,2.93,2.93,2.79,2.85,157800,2.93,2.93,2.79,2.85,157800,0.0,1.0
2011-07-20,2.92,2.95,2.84,2.94,164200,2.92,2.95,2.84,2.94,164200,0.0,1.0
2011-07-21,2.84,2.94,2.82,2.93,179300,2.84,2.94,2.82,2.93,179300,0.0,1.0
2011-07-22,2.94,2.95,2.81,2.83,212800,2.94,2.95,2.81,2.83,212800,0.0,1.0
2011-07-25,2.9,2.94,2.84,2.9,168700,2.9,2.94,2.84,2.9,168700,0.0,1.0
2011-07-26,2.86,2.93,2.85,2.89,196000,2.86,2.93,2.85,2.89,196000,0.0,1.0
2011-07-27,2.81,2.89,2.79,2.85,351100,2.81,2.89,2.79,2.85,351100,0.0,1.0
2011-07-28,2.83,2.89,2.8,2.82,392600,2.83,2.89,2.8,2.82,392600,0.0,1.0
2011-07-29,2.77,2.8,2.7,2.8,528500,2.77,2.8,2.7,2.8,528500,0.0,1.0
2011-08-01,2.74,2.84,2.73,2.8,293300,2.74,2.84,2.73,2.8,293300,0.0,1.0
2011-08-02,2.73,2.79,2.67,2.7,387900,2.73,2.79,2.67,2.7,387900,0.0,1.0
2011-08-03,2.56,2.72,2.53,2.72,532700,2.56,2.72,2.53,2.72,532700,0.0,1.0
2011-08-04,2.36,2.52,2.34,2.52,569400,2.36,2.52,2.34,2.52,569400,0.0,1.0
2011-08-05,2.27,2.39,2.15,2.36,629200,2.27,2.39,2.15,2.36,629200,0.0,1.0
2011-08-08,2.04,2.23,2.02,2.14,486800,2.04,2.23,2.02,2.14,486800,0.0,1.0
2011-08-09,2.2,2.22,2.0,2.12,499800,2.2,2.22,2.0,2.12,499800,0.0,1.0
2011-08-10,2.01,2.23,2.0,2.12,300800,2.01,2.23,2.0,2.12,300800,0.0,1.0
2011-08-11,2.15,2.19,1.96,2.02,326500,2.15,2.19,1.96,2.02,326500,0.0,1.0
2011-08-12,2.04,2.17,2.03,2.17,211600,2.04,2.17,2.03,2.17,211600,0.0,1.0
2011-08-15,2.13,2.19,2.06,2.06,213700,2.13,2.19,2.06,2.06,213700,0.0,1.0
2011-08-16,2.05,2.11,2.01,2.09,204100,2.05,2.11,2.01,2.09,204100,0.0,1.0
2011-08-17,2.09,2.1999,2.05,2.05,102200,2.09,2.1999,2.05,2.05,102200,0.0,1.0
2011-08-18,2.02,2.18,2.02,2.02,343800,2.02,2.18,2.02,2.02,343800,0.0,1.0
2011-08-19,2.01,2.09,2.0,2.01,143200,2.01,2.09,2.0,2.01,143200,0.0,1.0
2011-08-22,1.98,2.07,1.93,2.07,315700,1.98,2.07,1.93,2.07,315700,0.0,1.0
2011-08-23,2.1,2.1,1.92,1.98,234500,2.1,2.1,1.92,1.98,234500,0.0,1.0
2011-08-24,2.1,2.11,2.01,2.1,175300,2.1,2.11,2.01,2.1,175300,0.0,1.0
2011-08-25,2.03,2.14,2.01,2.11,167200,2.03,2.14,2.01,2.11,167200,0.0,1.0
2011-08-26,2.08,2.1,1.9601,2.0,171500,2.08,2.1,1.9601,2.0,171500,0.0,1.0
2011-08-29,2.11,2.17,2.01,2.1,450500,2.11,2.17,2.01,2.1,450500,0.0,1.0
2011-08-30,2.1,2.11,2.03,2.08,329300,2.1,2.11,2.03,2.08,329300,0.0,1.0
2011-08-31,2.05,2.17,2.02,2.11,489200,2.05,2.17,2.02,2.11,489200,0.0,1.0
2011-09-01,2.08,2.16,2.05,2.06,343400,2.08,2.16,2.05,2.06,343400,0.0,1.0
2011-09-02,2.02,2.0577,1.98,2.02,168700,2.02,2.0577,1.98,2.02,168700,0.0,1.0
2011-09-06,2.01,2.04,1.95,1.95,134400,2.01,2.04,1.95,1.95,134400,0.0,1.0
2011-09-07,2.06,2.14,2.04,2.05,308100,2.06,2.14,2.04,2.05,308100,0.0,1.0
2011-09-08,2.05,2.11,2.02,2.05,130200,2.05,2.11,2.02,2.05,130200,0.0,1.0
2011-09-09,2.0,2.06,1.95,2.02,243100,2.0,2.06,1.95,2.02,243100,0.0,1.0
2011-09-12,2.01,2.02,1.96,1.99,96500,2.01,2.02,1.96,1.99,96500,0.0,1.0
2011-09-13,2.03,2.05,1.97,2.02,108600,2.03,2.05,1.97,2.02,108600,0.0,1.0
2011-09-14,2.08,2.1,1.97,2.04,159700,2.08,2.1,1.97,2.04,159700,0.0,1.0
2011-09-15,2.1,2.12,2.03,2.1,161800,2.1,2.12,2.03,2.1,161800,0.0,1.0
2011-09-16,2.1,2.17,2.07,2.12,308800,2.1,2.17,2.07,2.12,308800,0.0,1.0
2011-09-19,2.1,2.12,2.07,2.07,113200,2.1,2.12,2.07,2.07,113200,0.0,1.0
2011-09-20,2.08,2.15,2.07,2.1,274200,2.08,2.15,2.07,2.1,274200,0.0,1.0
2011-09-21,2.0,2.14,2.0,2.07,171900,2.0,2.14,2.0,2.07,171900,0.0,1.0
2011-09-22,2.02,2.11,1.95,1.95,368800,2.02,2.11,1.95,1.95,368800,0.0,1.0
2011-09-23,2.07,2.105,1.99,2.02,170000,2.07,2.105,1.99,2.02,170000,0.0,1.0
2011-09-26,2.17,2.18,2.03,2.09,181500,2.17,2.18,2.03,2.09,181500,0.0,1.0
2011-09-27,2.15,2.2,2.08,2.2,485500,2.15,2.2,2.08,2.2,485500,0.0,1.0
2011-09-28,2.13,2.19,2.12,2.15,295700,2.13,2.19,2.12,2.15,295700,0.0,1.0
2011-09-29,2.12,2.15,2.04,2.15,208300,2.12,2.15,2.04,2.15,208300,0.0,1.0
2011-09-30,2.12,2.19,2.02,2.08,295000,2.12,2.19,2.02,2.08,295000,0.0,1.0
2011-10-03,1.98,2.15,1.98,2.1,277200,1.98,2.15,1.98,2.1,277200,0.0,1.0
2011-10-04,2.16,2.2,1.94,1.95,343700,2.16,2.2,1.94,1.95,343700,0.0,1.0
2011-10-05,2.32,2.325,2.13,2.16,209300,2.32,2.325,2.13,2.16,209300,0.0,1.0
2011-10-06,2.32,2.34,2.23,2.3,207500,2.32,2.34,2.23,2.3,207500,0.0,1.0
2011-10-07,2.28,2.32,2.17,2.32,301200,2.28,2.32,2.17,2.32,301200,0.0,1.0
2011-10-10,2.22,2.29,2.11,2.29,269800,2.22,2.29,2.11,2.29,269800,0.0,1.0
2011-10-11,2.19,2.2,2.15,2.19,135900,2.19,2.2,2.15,2.19,135900,0.0,1.0
2011-10-12,2.23,2.24,2.16,2.17,201600,2.23,2.24,2.16,2.17,201600,0.0,1.0
2011-10-13,2.12,2.18,2.01,2.18,102600,2.12,2.18,2.01,2.18,102600,0.0,1.0
2011-10-14,2.4,2.435,2.09,2.12,561900,2.4,2.435,2.09,2.12,561900,0.0,1.0
2011-10-17,2.49,2.54,2.32,2.38,1024200,2.49,2.54,2.32,2.38,1024200,0.0,1.0
2011-10-18,2.53,2.62,2.45,2.47,533400,2.53,2.62,2.45,2.47,533400,0.0,1.0
2011-10-19,2.55,2.57,2.43,2.55,309900,2.55,2.57,2.43,2.55,309900,0.0,1.0
2011-10-20,2.58,2.62,2.5,2.53,364900,2.58,2.62,2.5,2.53,364900,0.0,1.0
2011-10-21,2.61,2.68,2.51,2.64,439000,2.61,2.68,2.51,2.64,439000,0.0,1.0
2011-10-24,2.62,2.68,2.56,2.61,402200,2.62,2.68,2.56,2.61,402200,0.0,1.0
2011-10-25,2.68,2.745,2.58,2.58,818300,2.68,2.745,2.58,2.58,818300,0.0,1.0
2011-10-26,2.77,2.8,2.7,2.73,846600,2.77,2.8,2.7,2.73,846600,0.0,1.0
2011-10-27,2.71,2.77,2.65,2.77,724200,2.71,2.77,2.65,2.77,724200,0.0,1.0
2011-10-28,2.68,2.74,2.62,2.69,313800,2.68,2.74,2.62,2.69,313800,0.0,1.0
2011-10-31,2.67,2.7,2.55,2.64,453900,2.67,2.7,2.55,2.64,453900,0.0,1.0
2011-11-01,2.55,2.64,2.48,2.5,342100,2.55,2.64,2.48,2.5,342100,0.0,1.0
2011-11-02,2.89,2.91,2.73,2.84,2027700,2.89,2.91,2.73,2.84,2027700,0.0,1.0
2011-11-03,2.95,3.01,2.86,2.99,657900,2.95,3.01,2.86,2.99,657900,0.0,1.0
2011-11-04,2.93,2.97,2.84,2.9,212100,2.93,2.97,2.84,2.9,212100,0.0,1.0
2011-11-07,2.86,2.94,2.82,2.94,279800,2.86,2.94,2.82,2.94,279800,0.0,1.0
2011-11-08,2.85,2.92,2.82,2.88,221200,2.85,2.92,2.82,2.88,221200,0.0,1.0
2011-11-09,2.82,2.88,2.79,2.82,322100,2.82,2.88,2.79,2.82,322100,0.0,1.0
2011-11-10,2.83,2.99,2.77,2.99,701300,2.83,2.99,2.77,2.99,701300,0.0,1.0
2011-11-11,2.82,2.89,2.77,2.85,294600,2.82,2.89,2.77,2.85,294600,0.0,1.0
2011-11-14,2.8,2.82,2.76,2.79,221700,2.8,2.82,2.76,2.79,221700,0.0,1.0
2011-11-15,2.84,2.87,2.77,2.79,263900,2.84,2.87,2.77,2.79,263900,0.0,1.0
2011-11-16,2.9,2.94,2.81,2.83,348900,2.9,2.94,2.81,2.83,348900,0.0,1.0
2011-11-17,2.95,2.97,2.86,2.9,450300,2.95,2.97,2.86,2.9,450300,0.0,1.0
2011-11-18,2.99,3.11,2.88,2.9,869200,2.99,3.11,2.88,2.9,869200,0.0,1.0
2011-11-21,2.99,3.03,2.92,2.92,359800,2.99,3.03,2.92,2.92,359800,0.0,1.0
2011-11-22,2.99,3.05,2.94,2.96,262600,2.99,3.05,2.94,2.96,262600,0.0,1.0
2011-11-23,2.87,3.0,2.85,2.96,456900,2.87,3.0,2.85,2.96,456900,0.0,1.0
2011-11-25,2.77,2.91,2.77,2.84,148100,2.77,2.91,2.77,2.84,148100,0.0,1.0
2011-11-28,2.88,2.88,2.79,2.79,248100,2.88,2.88,2.79,2.79,248100,0.0,1.0
2011-11-29,2.8,2.9,2.78,2.87,309500,2.8,2.9,2.78,2.87,309500,0.0,1.0
2011-11-30,2.99,2.99,2.84,2.91,409900,2.99,2.99,2.84,2.91,409900,0.0,1.0
2011-12-01,2.88,2.97,2.87,2.97,212900,2.88,2.97,2.87,2.97,212900,0.0,1.0
2011-12-02,2.99,3.01,2.81,2.9,474800,2.99,3.01,2.81,2.9,474800,0.0,1.0
2011-12-05,3.04,3.05,2.95,3.0,685600,3.04,3.05,2.95,3.0,685600,0.0,1.0
2011-12-06,3.15,3.15,3.01,3.04,1807300,3.15,3.15,3.01,3.04,1807300,0.0,1.0
2011-12-07,3.13,3.15,3.04,3.15,525000,3.13,3.15,3.04,3.15,525000,0.0,1.0
2011-12-08,3.07,3.125,3.0301,3.1,388100,3.07,3.125,3.0301,3.1,388100,0.0,1.0
2011-12-09,3.11,3.12,3.05,3.08,475300,3.11,3.12,3.05,3.08,475300,0.0,1.0
2011-12-12,3.08,3.09,3.03,3.06,229100,3.08,3.09,3.03,3.06,229100,0.0,1.0
2011-12-13,3.02,3.13,2.99,3.1,367400,3.02,3.13,2.99,3.1,367400,0.0,1.0
2011-12-14,3.04,3.06,2.9,2.99,506000,3.04,3.06,2.9,2.99,506000,0.0,1.0
2011-12-15,3.0,3.05,2.98,3.02,338300,3.0,3.05,2.98,3.02,338300,0.0,1.0
2011-12-16,3.02,3.05,2.99,3.01,879100,3.02,3.05,2.99,3.01,879100,0.0,1.0
2011-12-19,2.83,3.04,2.78,3.02,363000,2.83,3.04,2.78,3.02,363000,0.0,1.0
2011-12-20,2.97,3.0,2.87,2.9,765000,2.97,3.0,2.87,2.9,765000,0.0,1.0
2011-12-21,2.84,2.96,2.8,2.96,502300,2.84,2.96,2.8,2.96,502300,0.0,1.0
2011-12-22,2.75,2.88,2.72,2.84,335500,2.75,2.88,2.72,2.84,335500,0.0,1.0
2011-12-23,2.85,2.89,2.76,2.76,230800,2.85,2.89,2.76,2.76,230800,0.0,1.0
2011-12-27,2.85,2.87,2.76,2.83,208300,2.85,2.87,2.76,2.83,208300,0.0,1.0
2011-12-28,2.79,2.86,2.78,2.85,118500,2.79,2.86,2.78,2.85,118500,0.0,1.0
2011-12-29,2.82,2.85,2.78,2.8,128900,2.82,2.85,2.78,2.8,128900,0.0,1.0
2011-12-30,2.8,2.83,2.75,2.79,402300,2.8,2.83,2.75,2.79,402300,0.0,1.0
2012-01-03,2.86,2.87,2.79,2.81,187200,2.86,2.87,2.79,2.81,187200,0.0,1.0
2012-01-04,2.85,2.86,2.81,2.83,114400,2.85,2.86,2.81,2.83,114400,0.0,1.0
2012-01-05,2.85,2.86,2.8,2.83,153200,2.85,2.86,2.8,2.83,153200,0.0,1.0
2012-01-06,2.82,2.83,2.76,2.83,161200,2.82,2.83,2.76,2.83,161200,0.0,1.0
2012-01-09,2.87,2.87,2.621,2.82,262000,2.87,2.87,2.621,2.82,262000,0.0,1.0
2012-01-10,3.06,3.07,2.88,2.88,407500,3.06,3.07,2.88,2.88,407500,0.0,1.0
2012-01-11,3.09,3.1,2.98,3.05,268200,3.09,3.1,2.98,3.05,268200,0.0,1.0
2012-01-12,3.03,3.0801,3.01,3.06,389500,3.03,3.0801,3.01,3.06,389500,0.0,1.0
2012-01-13,2.99,3.01,2.97,3.01,253500,2.99,3.01,2.97,3.01,253500,0.0,1.0
2012-01-17,2.93,3.03,2.9,3.0,212800,2.93,3.03,2.9,3.0,212800,0.0,1.0
2012-01-18,2.9,2.96,2.858,2.94,138600,2.9,2.96,2.858,2.94,138600,0.0,1.0
2012-01-19,2.85,2.9,2.81,2.9,185800,2.85,2.9,2.81,2.9,185800,0.0,1.0
2012-01-20,2.79,2.89,2.75,2.85,293500,2.79,2.89,2.75,2.85,293500,0.0,1.0
2012-01-23,2.85,2.86,2.765,2.79,165800,2.85,2.86,2.765,2.79,165800,0.0,1.0
2012-01-24,2.9,2.9,2.8,2.82,215700,2.9,2.9,2.8,2.82,215700,0.0,1.0
2012-01-25,2.9,2.92,2.83,2.88,187500,2.9,2.92,2.83,2.88,187500,0.0,1.0
2012-01-26,2.89,2.91,2.84,2.9,240400,2.89,2.91,2.84,2.9,240400,0.0,1.0
2012-01-27,2.88,2.91,2.8,2.88,294800,2.88,2.91,2.8,2.88,294800,0.0,1.0
2012-01-30,2.76,2.89,2.75,2.85,165400,2.76,2.89,2.75,2.85,165400,0.0,1.0
2012-01-31,2.85,2.88,2.78,2.79,171200,2.85,2.88,2.78,2.79,171200,0.0,1.0
2012-02-01,2.9,2.91,2.84,2.87,1350800,2.9,2.91,2.84,2.87,1350800,0.0,1.0
2012-02-02,3.17,3.25,2.9,2.91,2566100,3.17,3.25,2.9,2.91,2566100,0.0,1.0
2012-02-03,3.16,3.32,3.11,3.15,813200,3.16,3.32,3.11,3.15,813200,0.0,1.0
2012-02-06,3.19,3.21,3.0634,3.15,337900,3.19,3.21,3.0634,3.15,337900,0.0,1.0
2012-02-07,3.19,3.21,3.13,3.19,341000,3.19,3.21,3.13,3.19,341000,0.0,1.0
2012-02-08,3.19,3.23,3.17,3.2,506000,3.19,3.23,3.17,3.2,506000,0.0,1.0
2012-02-09,3.22,3.24,3.15,3.21,553800,3.22,3.24,3.15,3.21,553800,0.0,1.0
2012-02-10,3.2,3.25,3.12,3.2,495100,3.2,3.25,3.12,3.2,495100,0.0,1.0
2012-02-13,3.25,3.27,3.19,3.23,373700,3.25,3.27,3.19,3.23,373700,0.0,1.0
2012-02-14,3.24,3.29,3.22,3.27,357400,3.24,3.29,3.22,3.27,357400,0.0,1.0
2012-02-15,3.17,3.27,3.16,3.25,326300,3.17,3.27,3.16,3.25,326300,0.0,1.0
2012-02-16,3.35,3.42,3.12,3.12,1259400,3.35,3.42,3.12,3.12,1259400,0.0,1.0
2012-02-17,3.53,3.605,3.28,3.36,1134000,3.53,3.605,3.28,3.36,1134000,0.0,1.0
2012-02-21,3.58,3.66,3.48,3.53,900700,3.58,3.66,3.48,3.53,900700,0.0,1.0
2012-02-22,3.57,3.73,3.5,3.57,697300,3.57,3.73,3.5,3.57,697300,0.0,1.0
2012-02-23,3.61,3.65,3.52,3.552,491900,3.61,3.65,3.52,3.552,491900,0.0,1.0
2012-02-24,3.58,3.75,3.57,3.64,519300,3.58,3.75,3.57,3.64,519300,0.0,1.0
2012-02-27,3.55,3.65,3.41,3.55,474100,3.55,3.65,3.41,3.55,474100,0.0,1.0
2012-02-28,3.52,3.67,3.425,3.56,624300,3.52,3.67,3.425,3.56,624300,0.0,1.0
2012-02-29,3.76,4.09,3.75,3.8,3102400,3.76,4.09,3.75,3.8,3102400,0.0,1.0
2012-03-01,3.75,3.9,3.68,3.78,808100,3.75,3.9,3.68,3.78,808100,0.0,1.0
2012-03-02,3.57,3.78,3.55,3.71,738400,3.57,3.78,3.55,3.71,738400,0.0,1.0
2012-03-05,3.61,3.66,3.45,3.57,677300,3.61,3.66,3.45,3.57,677300,0.0,1.0
2012-03-06,3.6,3.69,3.54,3.57,451200,3.6,3.69,3.54,3.57,451200,0.0,1.0
2012-03-07,3.6,3.77,3.58,3.59,609700,3.6,3.77,3.58,3.59,609700,0.0,1.0
2012-03-08,3.73,3.75,3.61,3.61,614500,3.73,3.75,3.61,3.61,614500,0.0,1.0
2012-03-09,3.73,3.85,3.67,3.73,453600,3.73,3.85,3.67,3.73,453600,0.0,1.0
2012-03-12,3.71,3.79,3.66,3.73,295800,3.71,3.79,3.66,3.73,295800,0.0,1.0
2012-03-13,3.79,3.82,3.6493,3.75,440700,3.79,3.82,3.6493,3.75,440700,0.0,1.0
2012-03-14,3.94,4.01,3.7775,3.79,875200,3.94,4.01,3.7775,3.79,875200,0.0,1.0
2012-03-15,3.96,4.04,3.94,3.95,872400,3.96,4.04,3.94,3.95,872400,0.0,1.0
2012-03-16,4.12,4.17,4.0,4.0,925300,4.12,4.17,4.0,4.0,925300,0.0,1.0
2012-03-19,4.2,4.27,4.1,4.12,448100,4.2,4.27,4.1,4.12,448100,0.0,1.0
2012-03-20,4.32,4.53,4.022,4.16,1328500,4.32,4.53,4.022,4.16,1328500,0.0,1.0
2012-03-21,4.26,4.45,4.25,4.32,772400,4.26,4.45,4.25,4.32,772400,0.0,1.0
2012-03-22,4.21,4.28,4.1,4.21,612300,4.21,4.28,4.1,4.21,612300,0.0,1.0
2012-03-23,4.15,4.21,4.08,4.21,432600,4.15,4.21,4.08,4.21,432600,0.0,1.0
2012-03-26,4.13,4.28,4.11,4.2,797300,4.13,4.28,4.11,4.2,797300,0.0,1.0
2012-03-27,4.13,4.2,4.11,4.15,359700,4.13,4.2,4.11,4.15,359700,0.0,1.0
2012-03-28,4.02,4.24,4.01,4.13,528500,4.02,4.24,4.01,4.13,528500,0.0,1.0
2012-03-29,4.04,4.08,3.96,4.0,480000,4.04,4.08,3.96,4.0,480000,0.0,1.0
2012-03-30,4.02,4.08,3.95,4.08,784700,4.02,4.08,3.95,4.08,784700,0.0,1.0
2012-04-02,4.08,4.12,3.92,3.99,790400,4.08,4.12,3.92,3.99,790400,0.0,1.0
2012-04-03,3.99,4.13,3.97,4.06,211900,3.99,4.13,3.97,4.06,211900,0.0,1.0
2012-04-04,3.91,3.96,3.86,3.94,579800,3.91,3.96,3.86,3.94,579800,0.0,1.0
2012-04-05,3.77,3.9499,3.725,3.9,712200,3.77,3.9499,3.725,3.9,712200,0.0,1.0
2012-04-09,3.67,3.742,3.64,3.72,407100,3.67,3.742,3.64,3.72,407100,0.0,1.0
2012-04-10,3.66,3.81,3.65,3.67,500100,3.66,3.81,3.65,3.67,500100,0.0,1.0
2012-04-11,3.68,3.78,3.665,3.7,385800,3.68,3.78,3.665,3.7,385800,0.0,1.0
2012-04-12,3.68,3.76,3.66,3.7,267300,3.68,3.76,3.66,3.7,267300,0.0,1.0
2012-04-13,3.56,3.69,3.54,3.66,384100,3.56,3.69,3.54,3.66,384100,0.0,1.0
2012-04-16,3.65,3.68,3.5,3.56,436200,3.65,3.68,3.5,3.56,436200,0.0,1.0
2012-04-17,3.86,3.95,3.72,3.73,1174400,3.86,3.95,3.72,3.73,1174400,0.0,1.0
2012-04-18,3.771,3.91,3.75,3.87,515600,3.771,3.91,3.75,3.87,515600,0.0,1.0
2012-04-19,3.85,3.898,3.76,3.77,574700,3.85,3.898,3.76,3.77,574700,0.0,1.0
2012-04-20,3.89,4.06,3.86,3.9,766200,3.89,4.06,3.86,3.9,766200,0.0,1.0
2012-04-23,3.79,3.85,3.77,3.83,368200,3.79,3.85,3.77,3.83,368200,0.0,1.0
2012-04-24,3.85,3.91,3.8,3.81,284500,3.85,3.91,3.8,3.81,284500,0.0,1.0
2012-04-25,4.04,4.05,3.87,3.9,645200,4.04,4.05,3.87,3.9,645200,0.0,1.0
2012-04-26,4.01,4.06,3.92,4.06,605400,4.01,4.06,3.92,4.06,605400,0.0,1.0
2012-04-27,4.04,4.06,3.95,4.01,638000,4.04,4.06,3.95,4.01,638000,0.0,1.0
2012-04-30,3.94,4.06,3.91,4.02,609600,3.94,4.06,3.91,4.02,609600,0.0,1.0
2012-05-01,3.83,3.97,3.72,3.94,505200,3.83,3.97,3.72,3.94,505200,0.0,1.0
2012-05-02,3.77,3.895,3.75,3.76,586400,3.77,3.895,3.75,3.76,586400,0.0,1.0
2012-05-03,3.72,3.81,3.6696,3.75,656500,3.72,3.81,3.6696,3.75,656500,0.0,1.0
2012-05-04,3.65,3.732,3.65,3.7,409100,3.65,3.732,3.65,3.7,409100,0.0,1.0
2012-05-07,3.64,3.74,3.62,3.65,521600,3.64,3.74,3.62,3.65,521600,0.0,1.0
2012-05-08,3.67,3.71,3.63,3.64,335100,3.67,3.71,3.63,3.64,335100,0.0,1.0
2012-05-09,3.61,3.68,3.61,3.63,183000,3.61,3.68,3.61,3.63,183000,0.0,1.0
2012-05-10,3.57,3.65,3.55,3.63,287000,3.57,3.65,3.55,3.63,287000,0.0,1.0
2012-05-11,3.66,3.67,3.5,3.54,399500,3.66,3.67,3.5,3.54,399500,0.0,1.0
2012-05-14,3.7,3.73,3.63,3.64,359300,3.7,3.73,3.63,3.64,359300,0.0,1.0
2012-05-15,3.72,3.825,3.665,3.69,532300,3.72,3.825,3.665,3.69,532300,0.0,1.0
2012-05-16,3.61,3.77,3.55,3.73,553300,3.61,3.77,3.55,3.73,553300,0.0,1.0
2012-05-17,3.46,3.63,3.46,3.63,392800,3.46,3.63,3.46,3.63,392800,0.0,1.0
2012-05-18,3.38,3.47,3.28,3.47,1440400,3.38,3.47,3.28,3.47,1440400,0.0,1.0
2012-05-21,3.55,3.57,3.36,3.37,377300,3.55,3.57,3.36,3.37,377300,0.0,1.0
2012-05-22,3.51,3.63,3.49,3.54,365600,3.51,3.63,3.49,3.54,365600,0.0,1.0
2012-05-23,3.52,3.56,3.322,3.322,396000,3.52,3.56,3.322,3.322,396000,0.0,1.0
2012-05-24,3.55,3.579,3.49,3.52,251100,3.55,3.579,3.49,3.52,251100,0.0,1.0
2012-05-25,3.49,3.62,3.46,3.56,218100,3.49,3.62,3.46,3.56,218100,0.0,1.0
2012-05-29,3.52,3.58,3.45,3.53,606100,3.52,3.58,3.45,3.53,606100,0.0,1.0
2012-05-30,3.46,3.51,3.44,3.5,737100,3.46,3.51,3.44,3.5,737100,0.0,1.0
2012-05-31,3.38,3.47,3.35,3.47,734700,3.38,3.47,3.35,3.47,734700,0.0,1.0
2012-06-01,3.2,3.4,3.0,3.3,607300,3.2,3.4,3.0,3.3,607300,0.0,1.0
2012-06-04,3.27,3.28,3.18,3.23,435400,3.27,3.28,3.18,3.23,435400,0.0,1.0
2012-06-05,3.27,3.4,3.2,3.27,309000,3.27,3.4,3.2,3.27,309000,0.0,1.0
2012-06-06,3.28,3.47,3.24,3.29,208700,3.28,3.47,3.24,3.29,208700,0.0,1.0
2012-06-07,3.28,3.37,3.13,3.13,258900,3.28,3.37,3.13,3.13,258900,0.0,1.0
2012-06-08,3.21,3.29,3.13,3.27,341500,3.21,3.29,3.13,3.27,341500,0.0,1.0
2012-06-11,3.17,3.25,3.15,3.25,310100,3.17,3.25,3.15,3.25,310100,0.0,1.0
2012-06-12,3.2,3.23,3.13,3.18,385300,3.2,3.23,3.13,3.18,385300,0.0,1.0
2012-06-13,3.25,3.335,3.2,3.2,338500,3.25,3.335,3.2,3.2,338500,0.0,1.0
2012-06-14,3.24,3.31,3.17,3.26,191400,3.24,3.31,3.17,3.26,191400,0.0,1.0
2012-06-15,3.24,3.265,3.22,3.24,332900,3.24,3.265,3.22,3.24,332900,0.0,1.0
2012-06-18,3.28,3.33,3.19,3.23,303200,3.28,3.33,3.19,3.23,303200,0.0,1.0
2012-06-19,3.35,3.46,3.3,3.31,336400,3.35,3.46,3.3,3.31,336400,0.0,1.0
2012-06-20,3.37,3.38,3.29,3.36,148100,3.37,3.38,3.29,3.36,148100,0.0,1.0
2012-06-21,3.31,3.404,3.295,3.37,299600,3.31,3.404,3.295,3.37,299600,0.0,1.0
2012-06-22,3.35,3.4089,3.32,3.32,520300,3.35,3.4089,3.32,3.32,520300,0.0,1.0
2012-06-25,3.27,3.3,3.18,3.3,211000,3.27,3.3,3.18,3.3,211000,0.0,1.0
2012-06-26,3.27,3.33,3.18,3.27,243300,3.27,3.33,3.18,3.27,243300,0.0,1.0
2012-06-27,3.22,3.27,3.13,3.27,679300,3.22,3.27,3.13,3.27,679300,0.0,1.0
2012-06-28,3.23,3.29,3.19,3.2,153700,3.23,3.29,3.19,3.2,153700,0.0,1.0
2012-06-29,3.32,3.37,3.2,3.29,344300,3.32,3.37,3.2,3.29,344300,0.0,1.0
2012-07-02,3.441,3.46,3.31,3.32,530500,3.441,3.46,3.31,3.32,530500,0.0,1.0
2012-07-03,3.52,3.56,3.44,3.47,223700,3.52,3.56,3.44,3.47,223700,0.0,1.0
2012-07-05,3.51,3.58,3.485,3.52,64600,3.51,3.58,3.485,3.52,64600,0.0,1.0
2012-07-06,3.56,3.59,3.42,3.46,158600,3.56,3.59,3.42,3.46,158600,0.0,1.0
2012-07-09,3.49,3.6,3.47,3.55,177700,3.49,3.6,3.47,3.55,177700,0.0,1.0
2012-07-10,3.49,3.56,3.47,3.5,283000,3.49,3.56,3.47,3.5,283000,0.0,1.0
2012-07-11,3.48,3.505,3.4,3.49,307100,3.48,3.505,3.4,3.49,307100,0.0,1.0
2012-07-12,3.57,3.63,3.43,3.45,523000,3.57,3.63,3.43,3.45,523000,0.0,1.0
2012-07-13,3.511,3.6,3.47,3.57,305600,3.511,3.6,3.47,3.57,305600,0.0,1.0
2012-07-16,3.551,3.62,3.53,3.54,337000,3.551,3.62,3.53,3.54,337000,0.0,1.0
2012-07-17,3.6,3.78,3.56,3.56,571800,3.6,3.78,3.56,3.56,571800,0.0,1.0
2012-07-18,3.521,3.63,3.51,3.61,290600,3.521,3.63,3.51,3.61,290600,0.0,1.0
2012-07-19,3.46,3.5589,3.46,3.54,142800,3.46,3.5589,3.46,3.54,142800,0.0,1.0
2012-07-20,3.18,3.47,3.14,3.43,717400,3.18,3.47,3.14,3.43,717400,0.0,1.0
2012-07-23,3.03,3.15,3.02,3.15,450200,3.03,3.15,3.02,3.15,450200,0.0,1.0
2012-07-24,3.025,3.08,3.0,3.04,315200,3.025,3.08,3.0,3.04,315200,0.0,1.0
2012-07-25,3.05,3.089,3.01,3.05,296300,3.05,3.089,3.01,3.05,296300,0.0,1.0
2012-07-26,3.1,3.12,3.05,3.08,281400,3.1,3.12,3.05,3.08,281400,0.0,1.0
2012-07-27,3.21,3.23,3.09,3.11,470200,3.21,3.23,3.09,3.11,470200,0.0,1.0
2012-07-30,3.19,3.27,3.16,3.21,399000,3.19,3.27,3.16,3.21,399000,0.0,1.0
2012-07-31,3.02,3.235,3.0,3.18,814500,3.02,3.235,3.0,3.18,814500,0.0,1.0
2012-08-01,3.0,3.15,3.0,3.05,446100,3.0,3.15,3.0,3.05,446100,0.0,1.0
2012-08-02,3.07,3.14,3.01,3.04,543000,3.07,3.14,3.01,3.04,543000,0.0,1.0
2012-08-03,3.21,3.2799,3.11,3.12,459800,3.21,3.2799,3.11,3.12,459800,0.0,1.0
2012-08-06,3.16,3.25,3.15,3.2,181400,3.16,3.25,3.15,3.2,181400,0.0,1.0
2012-08-07,3.29,3.32,3.15,3.17,443400,3.29,3.32,3.15,3.17,443400,0.0,1.0
2012-08-08,3.23,3.305,3.2,3.25,103400,3.23,3.305,3.2,3.25,103400,0.0,1.0
2012-08-09,3.2,3.22,3.168,3.21,110800,3.2,3.22,3.168,3.21,110800,0.0,1.0
2012-08-10,3.15,3.1999,3.101,3.19,144100,3.15,3.1999,3.101,3.19,144100,0.0,1.0
2012-08-13,3.19,3.19,3.11,3.14,137900,3.19,3.19,3.11,3.14,137900,0.0,1.0
2012-08-14,3.24,3.27,3.19,3.2,287000,3.24,3.27,3.19,3.2,287000,0.0,1.0
2012-08-15,3.23,3.34,3.2,3.3,286600,3.23,3.34,3.2,3.3,286600,0.0,1.0
2012-08-16,3.26,3.33,3.24,3.24,212300,3.26,3.33,3.24,3.24,212300,0.0,1.0
2012-08-17,3.28,3.315,3.24,3.24,201100,3.28,3.315,3.24,3.24,201100,0.0,1.0
2012-08-20,3.26,3.36,3.25,3.28,120700,3.26,3.36,3.25,3.28,120700,0.0,1.0
2012-08-21,3.21,3.31,3.2,3.28,296200,3.21,3.31,3.2,3.28,296200,0.0,1.0
2012-08-22,3.24,3.28,3.18,3.22,138400,3.24,3.28,3.18,3.22,138400,0.0,1.0
2012-08-23,3.19,3.27,3.17,3.26,120800,3.19,3.27,3.17,3.26,120800,0.0,1.0
2012-08-24,3.2,3.21,3.14,3.17,92300,3.2,3.21,3.14,3.17,92300,0.0,1.0
2012-08-27,3.19,3.2,3.16,3.2,130000,3.19,3.2,3.16,3.2,130000,0.0,1.0
2012-08-28,3.22,3.25,3.15,3.18,274000,3.22,3.25,3.15,3.18,274000,0.0,1.0
2012-08-29,3.241,3.29,3.16,3.21,318500,3.241,3.29,3.16,3.21,318500,0.0,1.0
2012-08-30,3.21,3.26,3.17,3.22,133100,3.21,3.26,3.17,3.22,133100,0.0,1.0
2012-08-31,3.19,3.27,3.19,3.24,168700,3.19,3.27,3.19,3.24,168700,0.0,1.0
2012-09-04,3.25,3.3,3.18,3.19,174800,3.25,3.3,3.18,3.19,174800,0.0,1.0
2012-09-05,3.29,3.33,3.22,3.22,214800,3.29,3.33,3.22,3.22,214800,0.0,1.0
2012-09-06,3.35,3.39,3.29,3.32,184400,3.35,3.39,3.29,3.32,184400,0.0,1.0
2012-09-07,3.32,3.3901,3.3,3.37,170300,3.32,3.3901,3.3,3.37,170300,0.0,1.0
2012-09-10,3.4,3.416,3.31,3.34,209700,3.4,3.416,3.31,3.34,209700,0.0,1.0
2012-09-11,3.44,3.61,3.4,3.48,326200,3.44,3.61,3.4,3.48,326200,0.0,1.0
2012-09-12,3.36,3.441,3.3,3.44,225900,3.36,3.441,3.3,3.44,225900,0.0,1.0
2012-09-13,3.41,3.45,3.32,3.37,202200,3.41,3.45,3.32,3.37,202200,0.0,1.0
2012-09-14,3.42,3.45,3.39,3.41,262000,3.42,3.45,3.39,3.41,262000,0.0,1.0
2012-09-17,3.42,3.44,3.35,3.4,167500,3.42,3.44,3.35,3.4,167500,0.0,1.0
2012-09-18,3.43,3.45,3.4,3.41,148800,3.43,3.45,3.4,3.41,148800,0.0,1.0
2012-09-19,3.44,3.45,3.4,3.44,123800,3.44,3.45,3.4,3.44,123800,0.0,1.0
2012-09-20,3.44,3.49,3.4,3.43,281600,3.44,3.49,3.4,3.43,281600,0.0,1.0
2012-09-21,3.46,3.54,3.4,3.45,626500,3.46,3.54,3.4,3.45,626500,0.0,1.0
2012-09-24,3.45,3.49,3.4168,3.46,229000,3.45,3.49,3.4168,3.46,229000,0.0,1.0
2012-09-25,3.38,3.46,3.36,3.43,375600,3.38,3.46,3.36,3.43,375600,0.0,1.0
2012-09-26,3.39,3.4,3.3,3.38,659300,3.39,3.4,3.3,3.38,659300,0.0,1.0
2012-09-27,3.4,3.425,3.355,3.37,266900,3.4,3.425,3.355,3.37,266900,0.0,1.0
2012-09-28,3.4,3.47,3.38,3.4,266000,3.4,3.47,3.38,3.4,266000,0.0,1.0
2012-10-01,3.42,3.43,3.37,3.4,194300,3.42,3.43,3.37,3.4,194300,0.0,1.0
2012-10-02,3.41,3.43,3.39,3.43,133800,3.41,3.43,3.39,3.43,133800,0.0,1.0
2012-10-03,3.4,3.45,3.3801,3.42,232200,3.4,3.45,3.3801,3.42,232200,0.0,1.0
2012-10-04,3.42,3.45,3.36,3.41,263800,3.42,3.45,3.36,3.41,263800,0.0,1.0
2012-10-05,3.36,3.47,3.32,3.44,384900,3.36,3.47,3.32,3.44,384900,0.0,1.0
2012-10-08,3.44,3.49,3.4,3.47,299200,3.44,3.49,3.4,3.47,299200,0.0,1.0
2012-10-09,3.4,3.515,3.38,3.5,376000,3.4,3.515,3.38,3.5,376000,0.0,1.0
2012-10-10,3.43,3.4599,3.38,3.4,219100,3.43,3.4599,3.38,3.4,219100,0.0,1.0
2012-10-11,3.42,3.49,3.4,3.45,285700,3.42,3.49,3.4,3.45,285700,0.0,1.0
2012-10-12,3.4,3.46,3.39,3.41,230000,3.4,3.46,3.39,3.41,230000,0.0,1.0
2012-10-15,3.43,3.45,3.39,3.4,122600,3.43,3.45,3.39,3.4,122600,0.0,1.0
2012-10-16,3.3902,3.48,3.38,3.46,205600,3.3902,3.48,3.38,3.46,205600,0.0,1.0
2012-10-17,3.36,3.42,3.35,3.39,143100,3.36,3.42,3.35,3.39,143100,0.0,1.0
2012-10-18,3.32,3.3808,3.29,3.36,203700,3.32,3.3808,3.29,3.36,203700,0.0,1.0
2012-10-19,3.3,3.31,3.25,3.29,281700,3.3,3.31,3.25,3.29,281700,0.0,1.0
2012-10-22,3.19,3.32,3.19,3.3,261700,3.19,3.32,3.19,3.3,261700,0.0,1.0
2012-10-23,3.3203,3.37,3.13,3.19,338200,3.3203,3.37,3.13,3.19,338200,0.0,1.0
2012-10-24,3.12,3.32,3.09,3.3,296200,3.12,3.32,3.09,3.3,296200,0.0,1.0
2012-10-25,3.11,3.19,3.09,3.15,90900,3.11,3.19,3.09,3.15,90900,0.0,1.0
2012-10-26,3.17,3.2103,3.1,3.12,232500,3.17,3.2103,3.1,3.12,232500,0.0,1.0
2012-10-31,3.1,3.23,3.1,3.23,214800,3.1,3.23,3.1,3.23,214800,0.0,1.0
2012-11-01,3.145,3.18,3.09,3.11,162400,3.145,3.18,3.09,3.11,162400,0.0,1.0
2012-11-02,3.01,3.16,3.01,3.15,320300,3.01,3.16,3.01,3.15,320300,0.0,1.0
2012-11-05,3.18,3.19,3.01,3.01,187700,3.18,3.19,3.01,3.01,187700,0.0,1.0
2012-11-06,3.1599,3.22,3.1,3.18,102600,3.1599,3.22,3.1,3.18,102600,0.0,1.0
2012-11-07,3.01,3.13,3.01,3.12,246900,3.01,3.13,3.01,3.12,246900,0.0,1.0
2012-11-08,3.1,3.195,2.965,3.0,403100,3.1,3.195,2.965,3.0,403100,0.0,1.0
2012-11-09,3.09,3.14,3.08,3.1,190200,3.09,3.14,3.08,3.1,190200,0.0,1.0
2012-11-12,3.05,3.14,3.03,3.12,125100,3.05,3.14,3.03,3.12,125100,0.0,1.0
2012-11-13,3.03,3.1,3.03,3.04,163300,3.03,3.1,3.03,3.04,163300,0.0,1.0
2012-11-14,3.0,3.07,2.98,3.05,254800,3.0,3.07,2.98,3.05,254800,0.0,1.0
2012-11-15,2.87,3.05,2.84,3.02,303600,2.87,3.05,2.84,3.02,303600,0.0,1.0
2012-11-16,2.85,2.91,2.68,2.85,265200,2.85,2.91,2.68,2.85,265200,0.0,1.0
2012-11-19,3.05,3.13,2.9,2.9,345100,3.05,3.13,2.9,2.9,345100,0.0,1.0
2012-11-20,3.06,3.1499,3.01,3.05,211500,3.06,3.1499,3.01,3.05,211500,0.0,1.0
2012-11-21,3.08,3.145,3.06,3.08,169300,3.08,3.145,3.06,3.08,169300,0.0,1.0
2012-11-23,3.15,3.17,3.06,3.06,76700,3.15,3.17,3.06,3.06,76700,0.0,1.0
2012-11-26,3.17,3.2,3.11,3.15,224400,3.17,3.2,3.11,3.15,224400,0.0,1.0
2012-11-27,3.16,3.225,3.15,3.18,154000,3.16,3.225,3.15,3.18,154000,0.0,1.0
2012-11-28,3.22,3.22,3.1,3.13,130200,3.22,3.22,3.1,3.13,130200,0.0,1.0
2012-11-29,3.21,3.25,3.07,3.24,125700,3.21,3.25,3.07,3.24,125700,0.0,1.0
2012-11-30,3.23,3.28,3.16,3.22,176700,3.23,3.28,3.16,3.22,176700,0.0,1.0
2012-12-03,3.2,3.29,3.19,3.24,108600,3.2,3.29,3.19,3.24,108600,0.0,1.0
2012-12-04,3.195,3.24,3.18,3.19,96600,3.195,3.24,3.18,3.19,96600,0.0,1.0
2012-12-05,3.16,3.22,3.061,3.22,185500,3.16,3.22,3.061,3.22,185500,0.0,1.0
2012-12-06,3.15,3.19,3.12,3.15,86400,3.15,3.19,3.12,3.15,86400,0.0,1.0
2012-12-07,3.13,3.17,3.08,3.17,142600,3.13,3.17,3.08,3.17,142600,0.0,1.0
2012-12-10,3.15,3.17,3.11,3.14,82500,3.15,3.17,3.11,3.14,82500,0.0,1.0
2012-12-11,3.17,3.18,3.07,3.16,198300,3.17,3.18,3.07,3.16,198300,0.0,1.0
2012-12-12,3.19,3.23,3.16,3.19,179600,3.19,3.23,3.16,3.19,179600,0.0,1.0
2012-12-13,3.3,3.35,3.16,3.18,475400,3.3,3.35,3.16,3.18,475400,0.0,1.0
2012-12-14,3.28,3.34,3.26,3.28,157500,3.28,3.34,3.26,3.28,157500,0.0,1.0
2012-12-17,3.3,3.32,3.26,3.3,180000,3.3,3.32,3.26,3.3,180000,0.0,1.0
2012-12-18,3.31,3.36,3.28,3.3,257300,3.31,3.36,3.28,3.3,257300,0.0,1.0
2012-12-19,3.39,3.4,3.3,3.33,357100,3.39,3.4,3.3,3.33,357100,0.0,1.0
2012-12-20,3.38,3.4,3.31,3.4,191000,3.38,3.4,3.31,3.4,191000,0.0,1.0
2012-12-21,3.3,3.38,3.2,3.38,461500,3.3,3.38,3.2,3.38,461500,0.0,1.0
2012-12-24,3.25,3.3,3.22,3.3,53800,3.25,3.3,3.22,3.3,53800,0.0,1.0
2012-12-26,3.2002,3.31,3.18,3.25,172600,3.2002,3.31,3.18,3.25,172600,0.0,1.0
2012-12-27,3.14,3.26,3.09,3.19,180200,3.14,3.26,3.09,3.19,180200,0.0,1.0
2012-12-28,3.1121,3.19,3.06,3.12,187900,3.1121,3.19,3.06,3.12,187900,0.0,1.0
2012-12-31,3.16,3.18,3.05,3.1,258500,3.16,3.18,3.05,3.1,258500,0.0,1.0
2013-01-02,3.19,3.24,3.16,3.24,310200,3.19,3.24,3.16,3.24,310200,0.0,1.0
2013-01-03,3.08,3.21,3.07,3.2,248700,3.08,3.21,3.07,3.2,248700,0.0,1.0
2013-01-04,3.0,3.14,2.98,3.09,374500,3.0,3.14,2.98,3.09,374500,0.0,1.0
2013-01-07,2.95,3.0,2.895,2.97,341600,2.95,3.0,2.895,2.97,341600,0.0,1.0
2013-01-08,3.0599,3.08,2.98,2.98,194200,3.0599,3.08,2.98,2.98,194200,0.0,1.0
2013-01-09,3.09,3.1,3.0,3.1,179000,3.09,3.1,3.0,3.1,179000,0.0,1.0
2013-01-10,3.1,3.14,3.01,3.1,90700,3.1,3.14,3.01,3.1,90700,0.0,1.0
2013-01-11,3.08,3.1,3.05,3.1,148800,3.08,3.1,3.05,3.1,148800,0.0,1.0
2013-01-14,3.09,3.11,3.045,3.06,157900,3.09,3.11,3.045,3.06,157900,0.0,1.0
2013-01-15,3.05,3.1,3.04,3.06,57200,3.05,3.1,3.04,3.06,57200,0.0,1.0
2013-01-16,3.07,3.08,3.0,3.05,128500,3.07,3.08,3.0,3.05,128500,0.0,1.0
2013-01-17,3.06,3.07,3.04,3.07,84100,3.06,3.07,3.04,3.07,84100,0.0,1.0
2013-01-18,3.03,3.07,3.01,3.07,161100,3.03,3.07,3.01,3.07,161100,0.0,1.0
2013-01-22,3.03,3.04,3.0,3.01,96300,3.03,3.04,3.0,3.01,96300,0.0,1.0
2013-01-23,3.04,3.05,3.01,3.02,102000,3.04,3.05,3.01,3.02,102000,0.0,1.0
2013-01-24,3.01,3.08,3.0,3.05,119100,3.01,3.08,3.0,3.05,119100,0.0,1.0
2013-01-25,3.0,3.04,2.99,3.01,151000,3.0,3.04,2.99,3.01,151000,0.0,1.0
2013-01-28,3.08,3.09,2.99,2.99,226500,3.08,3.09,2.99,2.99,226500,0.0,1.0
2013-01-29,3.19,3.2,3.065,3.07,215900,3.19,3.2,3.065,3.07,215900,0.0,1.0
2013-01-30,3.14,3.21,3.1,3.18,204900,3.14,3.21,3.1,3.18,204900,0.0,1.0
2013-01-31,3.17,3.2,3.13,3.13,110600,3.17,3.2,3.13,3.13,110600,0.0,1.0
2013-02-01,3.16,3.18,3.09,3.17,141000,3.16,3.18,3.09,3.17,141000,0.0,1.0
2013-02-04,3.1,3.17,3.07,3.13,94000,3.1,3.17,3.07,3.13,94000,0.0,1.0
2013-02-05,3.15,3.15,3.09,3.12,71900,3.15,3.15,3.09,3.12,71900,0.0,1.0
2013-02-06,3.18,3.18,3.08,3.12,122300,3.18,3.18,3.08,3.12,122300,0.0,1.0
2013-02-07,3.16,3.18,3.11,3.17,96000,3.16,3.18,3.11,3.17,96000,0.0,1.0
2013-02-08,3.12,3.16,3.11,3.16,51000,3.12,3.16,3.11,3.16,51000,0.0,1.0
2013-02-11,3.1,3.18,3.1,3.12,39500,3.1,3.18,3.1,3.12,39500,0.0,1.0
2013-02-12,3.04,3.11,3.02,3.1,199500,3.04,3.11,3.02,3.1,199500,0.0,1.0
2013-02-13,3.01,3.05,2.98,3.04,90200,3.01,3.05,2.98,3.04,90200,0.0,1.0
2013-02-14,3.141,3.18,3.03,3.03,149600,3.141,3.18,3.03,3.03,149600,0.0,1.0
2013-02-15,3.15,3.18,3.13,3.18,283300,3.15,3.18,3.13,3.18,283300,0.0,1.0
2013-02-19,3.17,3.2,3.1,3.13,197400,3.17,3.2,3.1,3.13,197400,0.0,1.0
2013-02-20,3.15,3.19,3.14,3.14,154000,3.15,3.19,3.14,3.14,154000,0.0,1.0
2013-02-21,3.16,3.17,3.15,3.15,71900,3.16,3.17,3.15,3.15,71900,0.0,1.0
2013-02-22,3.19,3.2,3.15,3.19,169300,3.19,3.2,3.15,3.19,169300,0.0,1.0
2013-02-25,3.16,3.22,3.15,3.2,250600,3.16,3.22,3.15,3.2,250600,0.0,1.0
2013-02-26,3.17,3.22,3.13,3.16,264800,3.17,3.22,3.13,3.16,264800,0.0,1.0
2013-02-27,3.21,3.21,3.145,3.16,162200,3.21,3.21,3.145,3.16,162200,0.0,1.0
2013-02-28,3.29,3.29,3.15,3.22,444600,3.29,3.29,3.15,3.22,444600,0.0,1.0
2013-03-01,3.66,3.69,3.4,3.49,5282300,3.66,3.69,3.4,3.49,5282300,0.0,1.0
2013-03-04,3.95,3.95,3.63,3.66,1083900,3.95,3.95,3.63,3.66,1083900,0.0,1.0
2013-03-05,4.0,4.035,3.9,3.95,887000,4.0,4.035,3.9,3.95,887000,0.0,1.0
2013-03-06,4.07,4.08,3.86,3.97,639700,4.07,4.08,3.86,3.97,639700,0.0,1.0
2013-03-07,4.2,4.22,4.01,4.05,764500,4.2,4.22,4.01,4.05,764500,0.0,1.0
2013-03-08,4.23,4.25,4.19,4.2,449400,4.23,4.25,4.19,4.2,449400,0.0,1.0
2013-03-11,4.26,4.27,4.19,4.21,316300,4.26,4.27,4.19,4.21,316300,0.0,1.0
2013-03-12,4.16,4.29,4.06,4.24,445900,4.16,4.29,4.06,4.24,445900,0.0,1.0
2013-03-13,4.2,4.23,4.12,4.15,379500,4.2,4.23,4.12,4.15,379500,0.0,1.0
2013-03-14,4.42,4.43,4.25,4.32,2354200,4.42,4.43,4.25,4.32,2354200,0.0,1.0
2013-03-15,4.48,4.55,4.37,4.42,887700,4.48,4.55,4.37,4.42,887700,0.0,1.0
2013-03-18,4.36,4.45,4.34,4.44,345600,4.36,4.45,4.34,4.44,345600,0.0,1.0
2013-03-19,4.46,4.48,4.33,4.35,344300,4.46,4.48,4.33,4.35,344300,0.0,1.0
2013-03-20,4.47,4.53,4.34,4.48,343300,4.47,4.53,4.34,4.48,343300,0.0,1.0
2013-03-21,4.44,4.5,4.38,4.42,193200,4.44,4.5,4.38,4.42,193200,0.0,1.0
2013-03-22,4.48,4.5,4.43,4.48,458600,4.48,4.5,4.43,4.48,458600,0.0,1.0
2013-03-25,4.4,4.54,4.37,4.48,320600,4.4,4.54,4.37,4.48,320600,0.0,1.0
2013-03-26,4.34,4.46,4.26,4.43,684900,4.34,4.46,4.26,4.43,684900,0.0,1.0
2013-03-27,4.42,4.44,4.18,4.33,409100,4.42,4.44,4.18,4.33,409100,0.0,1.0
2013-03-28,4.42,4.48,4.3,4.46,1352800,4.42,4.48,4.3,4.46,1352800,0.0,1.0
2013-04-01,4.35,4.4,4.25,4.39,506200,4.35,4.4,4.25,4.39,506200,0.0,1.0
2013-04-02,4.3,4.43,4.29,4.38,235000,4.3,4.43,4.29,4.38,235000,0.0,1.0
2013-04-03,4.31,4.345,4.25,4.29,728700,4.31,4.345,4.25,4.29,728700,0.0,1.0
2013-04-04,4.35,4.37,4.3001,4.33,229500,4.35,4.37,4.3001,4.33,229500,0.0,1.0
2013-04-05,4.35,4.38,4.28,4.28,241500,4.35,4.38,4.28,4.28,241500,0.0,1.0
2013-04-08,4.35,4.43,4.32,4.35,225400,4.35,4.43,4.32,4.35,225400,0.0,1.0
2013-04-09,4.38,4.45,4.324,4.37,248700,4.38,4.45,4.324,4.37,248700,0.0,1.0
2013-04-10,4.54,4.6,4.37,4.38,734200,4.54,4.6,4.37,4.38,734200,0.0,1.0
2013-04-11,4.85,5.18,4.5,4.55,1906400,4.85,5.18,4.5,4.55,1906400,0.0,1.0
2013-04-12,5.01,5.0915,4.8,4.82,995300,5.01,5.0915,4.8,4.82,995300,0.0,1.0
2013-04-15,4.77,4.99,4.74,4.98,798600,4.77,4.99,4.74,4.98,798600,0.0,1.0
2013-04-16,4.81,4.88,4.69,4.79,535300,4.81,4.88,4.69,4.79,535300,0.0,1.0
2013-04-17,4.7,4.79,4.62,4.79,542500,4.7,4.79,4.62,4.79,542500,0.0,1.0
2013-04-18,4.74,4.82,4.64,4.72,385500,4.74,4.82,4.64,4.72,385500,0.0,1.0
2013-04-19,4.8,5.0,4.69,4.73,829700,4.8,5.0,4.69,4.73,829700,0.0,1.0
2013-04-22,4.69,4.94,4.67,4.84,592600,4.69,4.94,4.67,4.84,592600,0.0,1.0
2013-04-23,4.94,4.94,4.7,4.7,585700,4.94,4.94,4.7,4.7,585700,0.0,1.0
2013-04-24,5.22,5.35,5.04,5.15,1600600,5.22,5.35,5.04,5.15,1600600,0.0,1.0
2013-04-25,5.21,5.3,5.16,5.25,828800,5.21,5.3,5.16,5.25,828800,0.0,1.0
2013-04-26,5.3,5.39,5.1,5.19,744100,5.3,5.39,5.1,5.19,744100,0.0,1.0
2013-04-29,5.34,5.43,5.3,5.3,709800,5.34,5.43,5.3,5.3,709800,0.0,1.0
2013-04-30,5.32,5.39,5.26,5.36,720100,5.32,5.39,5.26,5.36,720100,0.0,1.0
2013-05-01,4.82,5.37,4.79,5.22,1574000,4.82,5.37,4.79,5.22,1574000,0.0,1.0
2013-05-02,4.85,4.94,4.7745,4.86,688400,4.85,4.94,4.7745,4.86,688400,0.0,1.0
2013-05-03,4.78,4.97,4.77,4.88,566900,4.78,4.97,4.77,4.88,566900,0.0,1.0
2013-05-06,4.76,4.82,4.7,4.76,574400,4.76,4.82,4.7,4.76,574400,0.0,1.0
2013-05-07,4.69,4.75,4.63,4.7,440900,4.69,4.75,4.63,4.7,440900,0.0,1.0
2013-05-08,4.79,4.83,4.65,4.69,529800,4.79,4.83,4.65,4.69,529800,0.0,1.0
2013-05-09,4.8,4.82,4.73,4.77,354100,4.8,4.82,4.73,4.77,354100,0.0,1.0
2013-05-10,4.84,4.85,4.72,4.79,293300,4.84,4.85,4.72,4.79,293300,0.0,1.0
2013-05-13,4.97,5.01,4.82,4.84,339400,4.97,5.01,4.82,4.84,339400,0.0,1.0
2013-05-14,5.13,5.15,4.96,4.96,514400,5.13,5.15,4.96,4.96,514400,0.0,1.0
2013-05-15,5.17,5.2,5.06,5.13,538100,5.17,5.2,5.06,5.13,538100,0.0,1.0
2013-05-16,5.35,5.38,5.12,5.16,705500,5.35,5.38,5.12,5.16,705500,0.0,1.0
2013-05-17,5.48,5.57,5.31,5.35,892900,5.48,5.57,5.31,5.35,892900,0.0,1.0
2013-05-20,5.37,5.58,5.27,5.56,472900,5.37,5.58,5.27,5.56,472900,0.0,1.0
2013-05-21,5.41,5.47,5.26,5.33,491100,5.41,5.47,5.26,5.33,491100,0.0,1.0
2013-05-22,5.24,5.58,5.22,5.41,611100,5.24,5.58,5.22,5.41,611100,0.0,1.0
2013-05-23,5.12,5.26,5.05,5.17,316400,5.12,5.26,5.05,5.17,316400,0.0,1.0
2013-05-24,5.16,5.19,5.05,5.05,238100,5.16,5.19,5.05,5.05,238100,0.0,1.0
2013-05-28,5.38,5.4999,5.19,5.19,566100,5.38,5.4999,5.19,5.19,566100,0.0,1.0
2013-05-29,5.24,5.4,5.22,5.34,436300,5.24,5.4,5.22,5.34,436300,0.0,1.0
2013-05-30,5.17,5.26,5.13,5.21,378300,5.17,5.26,5.13,5.21,378300,0.0,1.0
2013-05-31,5.14,5.32,5.11,5.15,1163100,5.14,5.32,5.11,5.15,1163100,0.0,1.0
2013-06-03,5.31,5.4,5.06,5.14,567000,5.31,5.4,5.06,5.14,567000,0.0,1.0
2013-06-04,5.261,5.42,5.18,5.31,432700,5.261,5.42,5.18,5.31,432700,0.0,1.0
2013-06-05,4.91,5.26,4.89,5.24,558300,4.91,5.26,4.89,5.24,558300,0.0,1.0
2013-06-06,4.99,5.025,4.75,4.89,513100,4.99,5.025,4.75,4.89,513100,0.0,1.0
2013-06-07,4.821,5.05,4.82,4.99,613100,4.821,5.05,4.82,4.99,613100,0.0,1.0
2013-06-10,4.91,4.91,4.78,4.78,272100,4.91,4.91,4.78,4.78,272100,0.0,1.0
2013-06-11,4.84,4.92,4.8,4.85,245100,4.84,4.92,4.8,4.85,245100,0.0,1.0
2013-06-12,4.67,4.86,4.63,4.84,477300,4.67,4.86,4.63,4.84,477300,0.0,1.0
2013-06-13,4.75,4.79,4.16,4.68,768800,4.75,4.79,4.16,4.68,768800,0.0,1.0
2013-06-14,4.55,4.83,4.54,4.76,204500,4.55,4.83,4.54,4.76,204500,0.0,1.0
2013-06-17,4.55,4.6,4.48,4.59,418300,4.55,4.6,4.48,4.59,418300,0.0,1.0
2013-06-18,4.55,4.61,4.505,4.55,488000,4.55,4.61,4.505,4.55,488000,0.0,1.0
2013-06-19,4.4,4.55,4.39,4.54,532500,4.4,4.55,4.39,4.54,532500,0.0,1.0
2013-06-20,4.39,4.5,4.29,4.35,456500,4.39,4.5,4.29,4.35,456500,0.0,1.0
2013-06-21,4.45,4.57,4.4,4.41,509000,4.45,4.57,4.4,4.41,509000,0.0,1.0
2013-06-24,4.5,4.55,4.35,4.42,331700,4.5,4.55,4.35,4.42,331700,0.0,1.0
2013-06-25,4.32,4.52,4.29,4.52,586800,4.32,4.52,4.29,4.52,586800,0.0,1.0
2013-06-26,4.39,4.51,4.34,4.42,522900,4.39,4.51,4.34,4.42,522900,0.0,1.0
2013-06-27,4.46,4.47,4.36,4.42,250600,4.46,4.47,4.36,4.42,250600,0.0,1.0
2013-06-28,4.42,4.48,4.31,4.44,1186200,4.42,4.48,4.31,4.44,1186200,0.0,1.0
2013-07-01,4.47,4.59,4.41,4.41,286100,4.47,4.59,4.41,4.41,286100,0.0,1.0
2013-07-02,4.5,4.595,4.45,4.45,367200,4.5,4.595,4.45,4.45,367200,0.0,1.0
2013-07-03,4.39,4.54,4.37,4.46,158200,4.39,4.54,4.37,4.46,158200,0.0,1.0
2013-07-05,4.4,4.4811,4.34,4.47,304600,4.4,4.4811,4.34,4.47,304600,0.0,1.0
2013-07-08,4.45,4.51,4.35,4.42,337200,4.45,4.51,4.35,4.42,337200,0.0,1.0
2013-07-09,4.49,4.76,4.45,4.46,687300,4.49,4.76,4.45,4.46,687300,0.0,1.0
2013-07-10,4.51,4.62,4.43,4.5,564900,4.51,4.62,4.43,4.5,564900,0.0,1.0
2013-07-11,4.62,4.68,4.51,4.57,382900,4.62,4.68,4.51,4.57,382900,0.0,1.0
2013-07-12,4.9,4.98,4.63,4.63,571500,4.9,4.98,4.63,4.63,571500,0.0,1.0
2013-07-15,5.03,5.14,4.9,4.91,479400,5.03,5.14,4.9,4.91,479400,0.0,1.0
2013-07-16,5.035,5.11,5.0,5.03,428000,5.035,5.11,5.0,5.03,428000,0.0,1.0
2013-07-17,5.14,5.175,5.01,5.08,521900,5.14,5.175,5.01,5.08,521900,0.0,1.0
2013-07-18,5.18,5.34,5.0,5.17,579500,5.18,5.34,5.0,5.17,579500,0.0,1.0
2013-07-19,5.18,5.22,5.08,5.15,282600,5.18,5.22,5.08,5.15,282600,0.0,1.0
2013-07-22,5.26,5.3,5.16,5.2,409000,5.26,5.3,5.16,5.2,409000,0.0,1.0
2013-07-23,5.41,5.46,5.25,5.27,549600,5.41,5.46,5.25,5.27,549600,0.0,1.0
2013-07-24,5.26,5.51,5.22,5.45,882500,5.26,5.51,5.22,5.45,882500,0.0,1.0
2013-07-25,5.2,5.36,5.19,5.26,518000,5.2,5.36,5.19,5.26,518000,0.0,1.0
2013-07-26,5.31,5.32,5.09,5.17,575400,5.31,5.32,5.09,5.17,575400,0.0,1.0
2013-07-29,5.25,5.32,5.19,5.3,301900,5.25,5.32,5.19,5.3,301900,0.0,1.0
2013-07-30,5.43,5.5,5.24,5.3,737200,5.43,5.5,5.24,5.3,737200,0.0,1.0
2013-07-31,5.6,5.64,5.2,5.45,1452400,5.6,5.64,5.2,5.45,1452400,0.0,1.0
2013-08-01,5.66,5.66,5.55,5.65,726900,5.66,5.66,5.55,5.65,726900,0.0,1.0
2013-08-02,5.8,5.89,5.53,5.64,703600,5.8,5.89,5.53,5.64,703600,0.0,1.0
2013-08-05,5.92,6.0,5.74,5.82,719600,5.92,6.0,5.74,5.82,719600,0.0,1.0
2013-08-06,5.86,5.98,5.8,5.98,1001700,5.86,5.98,5.8,5.98,1001700,0.0,1.0
2013-08-07,5.78,5.85,5.69,5.83,763300,5.78,5.85,5.69,5.83,763300,0.0,1.0
2013-08-08,5.77,5.97,5.71,5.85,518600,5.77,5.97,5.71,5.85,518600,0.0,1.0
2013-08-09,5.74,5.8099,5.63,5.73,513600,5.74,5.8099,5.63,5.73,513600,0.0,1.0
2013-08-12,5.74,5.775,5.6,5.7,612300,5.74,5.775,5.6,5.7,612300,0.0,1.0
2013-08-13,5.69,5.8099,5.66,5.76,727800,5.69,5.8099,5.66,5.76,727800,0.0,1.0
2013-08-14,5.67,5.77,5.63,5.69,231400,5.67,5.77,5.63,5.69,231400,0.0,1.0
2013-08-15,5.46,5.62,5.415,5.62,385900,5.46,5.62,5.415,5.62,385900,0.0,1.0
2013-08-16,5.37,5.45,5.33,5.41,445100,5.37,5.45,5.33,5.41,445100,0.0,1.0
2013-08-19,5.44,5.5,5.34,5.43,457400,5.44,5.5,5.34,5.43,457400,0.0,1.0
2013-08-20,5.47,5.55,5.43,5.48,597400,5.47,5.55,5.43,5.48,597400,0.0,1.0
2013-08-21,5.29,5.52,5.26,5.47,856200,5.29,5.52,5.26,5.47,856200,0.0,1.0
2013-08-22,5.39,5.45,5.3,5.35,324300,5.39,5.45,5.3,5.35,324300,0.0,1.0
2013-08-23,5.26,5.41,5.17,5.39,612200,5.26,5.41,5.17,5.39,612200,0.0,1.0
2013-08-26,5.42,5.49,5.26,5.26,633000,5.42,5.49,5.26,5.26,633000,0.0,1.0
2013-08-27,5.3,5.409,5.26,5.37,345600,5.3,5.409,5.26,5.37,345600,0.0,1.0
2013-08-28,5.24,5.41,5.1901,5.29,212100,5.24,5.41,5.1901,5.29,212100,0.0,1.0
2013-08-29,5.24,5.395,5.23,5.24,525400,5.24,5.395,5.23,5.24,525400,0.0,1.0
2013-08-30,5.23,5.27,5.2,5.22,537200,5.23,5.27,5.2,5.22,537200,0.0,1.0
2013-09-03,5.62,5.69,5.26,5.32,912700,5.62,5.69,5.26,5.32,912700,0.0,1.0
2013-09-04,5.77,5.84,5.65,5.65,693300,5.77,5.84,5.65,5.65,693300,0.0,1.0
2013-09-05,5.69,5.82,5.68,5.77,350000,5.69,5.82,5.68,5.77,350000,0.0,1.0
2013-09-06,5.62,5.7799,5.51,5.74,306900,5.62,5.7799,5.51,5.74,306900,0.0,1.0
2013-09-09,5.79,5.82,5.65,5.65,445200,5.79,5.82,5.65,5.65,445200,0.0,1.0
2013-09-10,5.76,5.85,5.75,5.8,313900,5.76,5.85,5.75,5.8,313900,0.0,1.0
2013-09-11,5.7,5.804,5.66,5.74,226300,5.7,5.804,5.66,5.74,226300,0.0,1.0
2013-09-12,5.68,5.72,5.61,5.69,197500,5.68,5.72,5.61,5.69,197500,0.0,1.0
2013-09-13,5.64,5.71,5.6,5.71,153400,5.64,5.71,5.6,5.71,153400,0.0,1.0
2013-09-16,5.56,5.73,5.535,5.69,389800,5.56,5.73,5.535,5.69,389800,0.0,1.0
2013-09-17,5.75,5.8,5.54,5.54,574700,5.75,5.8,5.54,5.54,574700,0.0,1.0
2013-09-18,5.75,5.79,5.66,5.75,503400,5.75,5.79,5.66,5.75,503400,0.0,1.0
2013-09-19,5.88,5.94,5.66,5.75,512300,5.88,5.94,5.66,5.75,512300,0.0,1.0
2013-09-20,5.99,6.07,5.8704,5.89,1247400,5.99,6.07,5.8704,5.89,1247400,0.0,1.0
2013-09-23,5.99,6.055,5.86,6.01,422400,5.99,6.055,5.86,6.01,422400,0.0,1.0
2013-09-24,5.83,6.01,5.805,5.98,529100,5.83,6.01,5.805,5.98,529100,0.0,1.0
2013-09-25,5.82,5.89,5.72,5.86,450800,5.82,5.89,5.72,5.86,450800,0.0,1.0
2013-09-26,6.05,6.09,5.79,5.82,503400,6.05,6.09,5.79,5.82,503400,0.0,1.0
2013-09-27,6.34,6.43,6.01,6.04,884900,6.34,6.43,6.01,6.04,884900,0.0,1.0
2013-09-30,6.72,6.77,6.2,6.28,947000,6.72,6.77,6.2,6.28,947000,0.0,1.0
2013-10-01,6.79,6.95,6.672,6.7,706400,6.79,6.95,6.672,6.7,706400,0.0,1.0
2013-10-02,6.91,6.95,6.72,6.77,592900,6.91,6.95,6.72,6.77,592900,0.0,1.0
2013-10-03,6.84,7.1299,6.7,7.05,876800,6.84,7.1299,6.7,7.05,876800,0.0,1.0
2013-10-04,6.85,6.94,6.8,6.87,400900,6.85,6.94,6.8,6.87,400900,0.0,1.0
2013-10-07,6.63,6.835,6.52,6.76,474800,6.63,6.835,6.52,6.76,474800,0.0,1.0
2013-10-08,6.29,6.65,6.24,6.61,703300,6.29,6.65,6.24,6.61,703300,0.0,1.0
2013-10-09,6.12,6.33,6.055,6.3,669900,6.12,6.33,6.055,6.3,669900,0.0,1.0
2013-10-10,6.4,6.62,6.16,6.19,494200,6.4,6.62,6.16,6.19,494200,0.0,1.0
2013-10-11,6.51,6.5799,6.31,6.4,350400,6.51,6.5799,6.31,6.4,350400,0.0,1.0
2013-10-14,6.44,6.51,6.35,6.48,337300,6.44,6.51,6.35,6.48,337300,0.0,1.0
2013-10-15,6.43,6.54,6.38,6.4,245000,6.43,6.54,6.38,6.4,245000,0.0,1.0
2013-10-16,6.54,6.62,6.41,6.47,354300,6.54,6.62,6.41,6.47,354300,0.0,1.0
2013-10-17,6.58,6.68,6.5,6.52,390700,6.58,6.68,6.5,6.52,390700,0.0,1.0
2013-10-18,6.63,6.7,6.55,6.66,467300,6.63,6.7,6.55,6.66,467300,0.0,1.0
2013-10-21,6.45,6.757,6.45,6.66,539400,6.45,6.757,6.45,6.66,539400,0.0,1.0
2013-10-22,6.45,6.57,6.32,6.47,350100,6.45,6.57,6.32,6.47,350100,0.0,1.0
2013-10-23,6.43,6.52,6.335,6.4,330400,6.43,6.52,6.335,6.4,330400,0.0,1.0
2013-10-24,6.52,6.61,6.39,6.45,406100,6.52,6.61,6.39,6.45,406100,0.0,1.0
2013-10-25,6.77,6.79,6.6,6.61,875100,6.77,6.79,6.6,6.61,875100,0.0,1.0
2013-10-28,6.72,6.86,6.69,6.79,478000,6.72,6.86,6.69,6.79,478000,0.0,1.0
2013-10-29,6.94,6.95,6.65,6.76,650700,6.94,6.95,6.65,6.76,650700,0.0,1.0
2013-10-30,6.31,6.93,5.97,6.89,2418400,6.31,6.93,5.97,6.89,2418400,0.0,1.0
2013-10-31,6.31,6.32,6.04,6.28,717300,6.31,6.32,6.04,6.28,717300,0.0,1.0
2013-11-01,6.41,6.44,6.22,6.31,1097400,6.41,6.44,6.22,6.31,1097400,0.0,1.0
2013-11-04,6.38,6.46,6.27,6.46,502600,6.38,6.46,6.27,6.46,502600,0.0,1.0
2013-11-05,6.37,6.435,6.26,6.36,565700,6.37,6.435,6.26,6.36,565700,0.0,1.0
2013-11-06,5.9,6.42,5.835,6.4,848700,5.9,6.42,5.835,6.4,848700,0.0,1.0
2013-11-07,5.77,6.12,5.74,5.96,739100,5.77,6.12,5.74,5.96,739100,0.0,1.0
2013-11-08,5.91,5.97,5.71,5.77,315400,5.91,5.97,5.71,5.77,315400,0.0,1.0
2013-11-11,5.78,5.965,5.765,5.91,292800,5.78,5.965,5.765,5.91,292800,0.0,1.0
2013-11-12,5.78,5.84,5.7,5.78,272200,5.78,5.84,5.7,5.78,272200,0.0,1.0
2013-11-13,5.91,5.93,5.71,5.74,392500,5.91,5.93,5.71,5.74,392500,0.0,1.0
2013-11-14,5.91,5.93,5.79,5.92,288800,5.91,5.93,5.79,5.92,288800,0.0,1.0
2013-11-15,5.93,5.97,5.85,5.9,342600,5.93,5.97,5.85,5.9,342600,0.0,1.0
2013-11-18,5.75,5.97,5.7,5.93,358700,5.75,5.97,5.7,5.93,358700,0.0,1.0
2013-11-19,5.99,6.08,5.68,5.74,1252200,5.99,6.08,5.68,5.74,1252200,0.0,1.0
2013-11-20,5.98,6.17,5.895,6.06,429900,5.98,6.17,5.895,6.06,429900,0.0,1.0
2013-11-21,6.23,6.245,6.01,6.01,414000,6.23,6.245,6.01,6.01,414000,0.0,1.0
2013-11-22,6.51,6.58,6.22,6.25,795100,6.51,6.58,6.22,6.25,795100,0.0,1.0
2013-11-25,6.28,6.77,6.2,6.58,698100,6.28,6.77,6.2,6.58,698100,0.0,1.0
2013-11-26,6.63,6.67,6.3,6.3,964100,6.63,6.67,6.3,6.3,964100,0.0,1.0
2013-11-27,6.68,6.74,6.59,6.66,376900,6.68,6.74,6.59,6.66,376900,0.0,1.0
2013-11-29,6.69,6.86,6.69,6.69,194300,6.69,6.86,6.69,6.69,194300,0.0,1.0
2013-12-02,6.74,6.77,6.632,6.7,353700,6.74,6.77,6.632,6.7,353700,0.0,1.0
2013-12-03,6.44,6.8099,6.37,6.7,460900,6.44,6.8099,6.37,6.7,460900,0.0,1.0
2013-12-04,6.43,6.55,6.25,6.55,324900,6.43,6.55,6.25,6.55,324900,0.0,1.0
2013-12-05,6.14,6.45,6.1,6.41,419200,6.14,6.45,6.1,6.41,419200,0.0,1.0
2013-12-06,6.25,6.32,6.091,6.2,204300,6.25,6.32,6.091,6.2,204300,0.0,1.0
2013-12-09,6.03,6.29,5.98,6.28,449900,6.03,6.29,5.98,6.28,449900,0.0,1.0
2013-12-10,5.9,6.08,5.85,6.02,462300,5.9,6.08,5.85,6.02,462300,0.0,1.0
2013-12-11,5.78,6.05,5.7,5.94,487900,5.78,6.05,5.7,5.94,487900,0.0,1.0
2013-12-12,5.78,5.85,5.7,5.77,355800,5.78,5.85,5.7,5.77,355800,0.0,1.0
2013-12-13,5.7,5.85,5.68,5.77,239500,5.7,5.85,5.68,5.77,239500,0.0,1.0
2013-12-16,5.835,5.96,5.76,5.76,373400,5.835,5.96,5.76,5.76,373400,0.0,1.0
2013-12-17,5.72,5.86,5.7,5.86,359000,5.72,5.86,5.7,5.86,359000,0.0,1.0
2013-12-18,5.87,5.87,5.61,5.71,324200,5.87,5.87,5.61,5.71,324200,0.0,1.0
2013-12-19,5.83,5.91,5.78,5.84,228400,5.83,5.91,5.78,5.84,228400,0.0,1.0
2013-12-20,6.12,6.21,5.66,5.86,843900,6.12,6.21,5.66,5.86,843900,0.0,1.0
2013-12-23,6.25,6.32,6.145,6.15,386500,6.25,6.32,6.145,6.15,386500,0.0,1.0
2013-12-24,6.46,6.52,6.182,6.28,270800,6.46,6.52,6.182,6.28,270800,0.0,1.0
2013-12-26,6.33,6.53,6.31,6.5,251100,6.33,6.53,6.31,6.5,251100,0.0,1.0
2013-12-27,6.18,6.36,6.13,6.36,425400,6.18,6.36,6.13,6.36,425400,0.0,1.0
2013-12-30,6.11,6.182,5.99,6.16,417100,6.11,6.182,5.99,6.16,417100,0.0,1.0
2013-12-31,6.45,6.49,6.06,6.12,777000,6.45,6.49,6.06,6.12,777000,0.0,1.0
2014-01-02,6.48,6.52,6.23,6.45,602200,6.48,6.52,6.23,6.45,602200,0.0,1.0
2014-01-03,6.63,6.685,6.47,6.49,384700,6.63,6.685,6.47,6.49,384700,0.0,1.0
2014-01-06,6.57,6.68,6.4,6.62,542900,6.57,6.68,6.4,6.62,542900,0.0,1.0
2014-01-07,6.82,6.84,6.5,6.56,592800,6.82,6.84,6.5,6.56,592800,0.0,1.0
2014-01-08,7.25,7.25,6.81,6.83,957700,7.25,7.25,6.81,6.83,957700,0.0,1.0
2014-01-09,7.25,7.42,7.19,7.25,806800,7.25,7.42,7.19,7.25,806800,0.0,1.0
2014-01-10,7.34,7.41,7.1,7.28,562100,7.34,7.41,7.1,7.28,562100,0.0,1.0
2014-01-13,7.35,7.85,7.28,7.33,1018300,7.35,7.85,7.28,7.33,1018300,0.0,1.0
2014-01-14,7.39,7.59,7.37,7.43,548200,7.39,7.59,7.37,7.43,548200,0.0,1.0
2014-01-15,7.0,7.58,6.86,7.38,1230000,7.0,7.58,6.86,7.38,1230000,0.0,1.0
2014-01-16,6.81,7.066,6.79,7.0,762900,6.81,7.066,6.79,7.0,762900,0.0,1.0
2014-01-17,6.8,6.88,6.71,6.83,525700,6.8,6.88,6.71,6.83,525700,0.0,1.0
2014-01-21,6.79,6.978,6.74,6.87,477800,6.79,6.978,6.74,6.87,477800,0.0,1.0
2014-01-22,6.77,6.84,6.71,6.83,268200,6.77,6.84,6.71,6.83,268200,0.0,1.0
2014-01-23,6.44,6.76,6.36,6.76,772300,6.44,6.76,6.36,6.76,772300,0.0,1.0
2014-01-24,6.24,6.45,6.1,6.42,747400,6.24,6.45,6.1,6.42,747400,0.0,1.0
2014-01-27,6.18,6.3201,6.0,6.28,863800,6.18,6.3201,6.0,6.28,863800,0.0,1.0
2014-01-28,6.27,6.31,6.14,6.19,878800,6.27,6.31,6.14,6.19,878800,0.0,1.0
2014-01-29,6.12,6.32,6.035,6.2,769900,6.12,6.32,6.035,6.2,769900,0.0,1.0
2014-01-30,6.28,6.34,6.15,6.17,816300,6.28,6.34,6.15,6.17,816300,0.0,1.0
2014-01-31,6.17,6.248,6.1101,6.15,461200,6.17,6.248,6.1101,6.15,461200,0.0,1.0
2014-02-03,5.79,6.32,5.77,6.18,998500,5.79,6.32,5.77,6.18,998500,0.0,1.0
2014-02-04,5.96,6.05,5.75,5.76,934900,5.96,6.05,5.75,5.76,934900,0.0,1.0
2014-02-05,6.01,6.01,5.76,5.94,542300,6.01,6.01,5.76,5.94,542300,0.0,1.0
2014-02-06,6.0,6.1368,5.95,6.01,387200,6.0,6.1368,5.95,6.01,387200,0.0,1.0
2014-02-07,6.39,6.5,6.06,6.06,1205400,6.39,6.5,6.06,6.06,1205400,0.0,1.0
2014-02-10,6.48,6.48,6.28,6.4,608900,6.48,6.48,6.28,6.4,608900,0.0,1.0
2014-02-11,7.01,7.12,6.52,6.55,1989300,7.01,7.12,6.52,6.55,1989300,0.0,1.0
2014-02-12,7.2,7.54,7.01,7.07,1915600,7.2,7.54,7.01,7.07,1915600,0.0,1.0
2014-02-13,7.395,7.43,7.06,7.14,833900,7.395,7.43,7.06,7.14,833900,0.0,1.0
2014-02-14,7.47,7.55,7.28,7.4,661000,7.47,7.55,7.28,7.4,661000,0.0,1.0
2014-02-18,7.62,7.69,7.37,7.53,975900,7.62,7.69,7.37,7.53,975900,0.0,1.0
2014-02-19,7.23,7.7395,7.21,7.63,996500,7.23,7.7395,7.21,7.63,996500,0.0,1.0
2014-02-20,7.42,7.44,7.21,7.26,797700,7.42,7.44,7.21,7.26,797700,0.0,1.0
2014-02-21,7.51,7.67,7.3,7.54,859200,7.51,7.67,7.3,7.54,859200,0.0,1.0
2014-02-24,7.81,7.92,7.531,7.56,1028000,7.81,7.92,7.531,7.56,1028000,0.0,1.0
2014-02-25,7.95,8.0,7.7501,7.84,1023700,7.95,8.0,7.7501,7.84,1023700,0.0,1.0
2014-02-26,6.58,6.9978,6.06,6.9978,4162200,6.58,6.9978,6.06,6.9978,4162200,0.0,1.0
2014-02-27,6.57,6.7,6.32,6.53,1754400,6.57,6.7,6.32,6.53,1754400,0.0,1.0
2014-02-28,6.46,6.61,6.31,6.49,1915000,6.46,6.61,6.31,6.49,1915000,0.0,1.0
2014-03-03,6.28,6.435,6.25,6.37,1104500,6.28,6.435,6.25,6.37,1104500,0.0,1.0
2014-03-04,6.48,6.72,6.37,6.37,1323000,6.48,6.72,6.37,6.37,1323000,0.0,1.0
2014-03-05,6.19,6.5,6.15,6.46,1150000,6.19,6.5,6.15,6.46,1150000,0.0,1.0
2014-03-06,6.18,6.27,6.02,6.2,1819900,6.18,6.27,6.02,6.2,1819900,0.0,1.0
2014-03-07,6.11,6.36,6.015,6.25,668900,6.11,6.36,6.015,6.25,668900,0.0,1.0
2014-03-10,6.1,6.26,6.015,6.1,661200,6.1,6.26,6.015,6.1,661200,0.0,1.0
2014-03-11,6.03,6.215,5.96,6.09,712000,6.03,6.215,5.96,6.09,712000,0.0,1.0
2014-03-12,6.06,6.13,5.9516,6.0,465100,6.06,6.13,5.9516,6.0,465100,0.0,1.0
2014-03-13,5.96,6.21,5.82,6.1,1208800,5.96,6.21,5.82,6.1,1208800,0.0,1.0
2014-03-14,5.9,6.01,5.86,5.91,443300,5.9,6.01,5.86,5.91,443300,0.0,1.0
2014-03-17,5.98,6.06,5.85,5.94,666900,5.98,6.06,5.85,5.94,666900,0.0,1.0
2014-03-18,6.0,6.08,5.93,6.01,756700,6.0,6.08,5.93,6.01,756700,0.0,1.0
2014-03-19,5.93,6.1399,5.85,6.02,681100,5.93,6.1399,5.85,6.02,681100,0.0,1.0
2014-03-20,5.85,5.9899,5.8,5.91,526700,5.85,5.9899,5.8,5.91,526700,0.0,1.0
2014-03-21,5.66,5.9,5.63,5.9,1196200,5.66,5.9,5.63,5.9,1196200,0.0,1.0
2014-03-24,5.03,5.7,4.95,5.7,2623300,5.03,5.7,4.95,5.7,2623300,0.0,1.0
2014-03-25,4.99,5.3,4.77,5.06,1701200,4.99,5.3,4.77,5.06,1701200,0.0,1.0
2014-03-26,4.9,5.2,4.81,5.07,1104600,4.9,5.2,4.81,5.07,1104600,0.0,1.0
2014-03-27,4.92,5.05,4.765,4.9,1020200,4.92,5.05,4.765,4.9,1020200,0.0,1.0
2014-03-28,4.83,5.065,4.765,4.92,1407100,4.83,5.065,4.765,4.92,1407100,0.0,1.0
2014-03-31,4.8,4.97,4.79,4.9,1260900,4.8,4.97,4.79,4.9,1260900,0.0,1.0
2014-04-01,4.91,5.01,4.82,4.86,1209900,4.91,5.01,4.82,4.86,1209900,0.0,1.0
2014-04-02,5.18,5.19,4.87,4.92,1244800,5.18,5.19,4.87,4.92,1244800,0.0,1.0
2014-04-03,5.04,5.18,4.99,5.15,1418700,5.04,5.18,4.99,5.15,1418700,0.0,1.0
2014-04-04,4.93,5.089,4.82,5.07,2353900,4.93,5.089,4.82,5.07,2353900,0.0,1.0
2014-04-07,4.81,4.98,4.76,4.98,1364200,4.81,4.98,4.76,4.98,1364200,0.0,1.0
2014-04-08,4.64,4.93,4.51,4.84,962900,4.64,4.93,4.51,4.84,962900,0.0,1.0
2014-04-09,4.84,4.84,4.68,4.69,596900,4.84,4.84,4.68,4.69,596900,0.0,1.0
2014-04-10,4.48,4.85,4.39,4.85,858000,4.48,4.85,4.39,4.85,858000,0.0,1.0
2014-04-11,4.33,4.6,4.31,4.41,1059300,4.33,4.6,4.31,4.41,1059300,0.0,1.0
2014-04-14,4.34,4.5,4.25,4.42,892700,4.34,4.5,4.25,4.42,892700,0.0,1.0
2014-04-15,4.42,4.51,4.15,4.36,1497600,4.42,4.51,4.15,4.36,1497600,0.0,1.0
2014-04-16,4.44,4.57,4.39,4.47,1385200,4.44,4.57,4.39,4.47,1385200,0.0,1.0
2014-04-17,4.5,4.64,4.29,4.42,1278500,4.5,4.64,4.29,4.42,1278500,0.0,1.0
2014-04-21,4.58,4.6,4.45,4.54,567800,4.58,4.6,4.45,4.54,567800,0.0,1.0
2014-04-22,4.67,4.7501,4.59,4.61,685400,4.67,4.7501,4.59,4.61,685400,0.0,1.0
2014-04-23,4.63,4.71,4.56,4.68,783800,4.63,4.71,4.56,4.68,783800,0.0,1.0
2014-04-24,4.55,4.75,4.41,4.67,628600,4.55,4.75,4.41,4.67,628600,0.0,1.0
2014-04-25,4.33,4.53,4.25,4.51,623400,4.33,4.53,4.25,4.51,623400,0.0,1.0
2014-04-28,4.43,4.44,4.24,4.38,942700,4.43,4.44,4.24,4.38,942700,0.0,1.0
2014-04-29,4.53,4.5986,4.45,4.45,897500,4.53,4.5986,4.45,4.45,897500,0.0,1.0
2014-04-30,4.33,4.53,4.275,4.5,738100,4.33,4.53,4.275,4.5,738100,0.0,1.0
2014-05-01,4.36,4.5,4.23,4.5,1031900,4.36,4.5,4.23,4.5,1031900,0.0,1.0
2014-05-02,3.84,4.48,3.74,4.48,3131600,3.84,4.48,3.74,4.48,3131600,0.0,1.0
2014-05-05,4.13,4.15,3.83,3.88,1041400,4.13,4.15,3.83,3.88,1041400,0.0,1.0
2014-05-06,3.94,4.152,3.92,4.04,729900,3.94,4.152,3.92,4.04,729900,0.0,1.0
2014-05-07,3.86,3.98,3.78,3.87,1029400,3.86,3.98,3.78,3.87,1029400,0.0,1.0
2014-05-08,3.8,3.97,3.75,3.82,635900,3.8,3.97,3.75,3.82,635900,0.0,1.0
2014-05-09,3.89,3.97,3.76,3.82,543900,3.89,3.97,3.76,3.82,543900,0.0,1.0
2014-05-12,4.08,4.09,3.91,3.91,743300,4.08,4.09,3.91,3.91,743300,0.0,1.0
2014-05-13,4.06,4.165,4.0,4.07,720600,4.06,4.165,4.0,4.07,720600,0.0,1.0
2014-05-14,3.89,4.09,3.89,4.03,619100,3.89,4.09,3.89,4.03,619100,0.0,1.0
2014-05-15,3.92,3.92,3.761,3.84,593300,3.92,3.92,3.761,3.84,593300,0.0,1.0
2014-05-16,4.03,4.05,3.87,3.92,615500,4.03,4.05,3.87,3.92,615500,0.0,1.0
2014-05-19,4.12,4.13,3.98,3.99,713600,4.12,4.13,3.98,3.99,713600,0.0,1.0
2014-05-20,4.09,4.13,3.98,4.09,625500,4.09,4.13,3.98,4.09,625500,0.0,1.0
2014-05-21,4.06,4.14,4.05,4.11,649100,4.06,4.14,4.05,4.11,649100,0.0,1.0
2014-05-22,4.14,4.18,4.02,4.08,846400,4.14,4.18,4.02,4.08,846400,0.0,1.0
2014-05-23,4.2,4.2,4.1,4.13,569100,4.2,4.2,4.1,4.13,569100,0.0,1.0
2014-05-27,4.3,4.36,4.13,4.2,830500,4.3,4.36,4.13,4.2,830500,0.0,1.0
2014-05-28,4.24,4.355,4.21,4.3,312500,4.24,4.355,4.21,4.3,312500,0.0,1.0
2014-05-29,4.32,4.5,4.31,4.4,596600,4.32,4.5,4.31,4.4,596600,0.0,1.0
2014-05-30,4.19,4.37,4.01,4.34,789500,4.19,4.37,4.01,4.34,789500,0.0,1.0
2014-06-02,3.97,4.23,3.97,4.19,556300,3.97,4.23,3.97,4.19,556300,0.0,1.0
2014-06-03,3.89,4.0,3.84,3.97,768500,3.89,4.0,3.84,3.97,768500,0.0,1.0
2014-06-04,4.04,4.07,3.84,3.87,407100,4.04,4.07,3.84,3.87,407100,0.0,1.0
2014-06-05,4.18,4.23,4.0,4.06,979600,4.18,4.23,4.0,4.06,979600,0.0,1.0
2014-06-06,4.18,4.27,4.18,4.23,639900,4.18,4.27,4.18,4.23,639900,0.0,1.0
2014-06-09,4.22,4.26,4.157,4.18,586700,4.22,4.26,4.157,4.18,586700,0.0,1.0
2014-06-10,4.25,4.26,4.131,4.19,301400,4.25,4.26,4.131,4.19,301400,0.0,1.0
2014-06-11,4.34,4.43,4.19,4.22,703400,4.34,4.43,4.19,4.22,703400,0.0,1.0
2014-06-12,4.25,4.34,4.215,4.33,476300,4.25,4.34,4.215,4.33,476300,0.0,1.0
2014-06-13,4.32,4.36,4.19,4.2,1040700,4.32,4.36,4.19,4.2,1040700,0.0,1.0
2014-06-16,4.28,4.43,4.23,4.32,494700,4.28,4.43,4.23,4.32,494700,0.0,1.0
2014-06-17,4.34,4.41,4.21,4.25,1109800,4.34,4.41,4.21,4.25,1109800,0.0,1.0
2014-06-18,4.29,4.34,4.23,4.34,441000,4.29,4.34,4.23,4.34,441000,0.0,1.0
2014-06-19,4.22,4.34,4.18,4.3,515400,4.22,4.34,4.18,4.3,515400,0.0,1.0
2014-06-20,4.08,4.2101,4.02,4.21,840400,4.08,4.2101,4.02,4.21,840400,0.0,1.0
2014-06-23,4.13,4.15,4.062,4.08,448000,4.13,4.15,4.062,4.08,448000,0.0,1.0
2014-06-24,4.09,4.2,4.075,4.11,424800,4.09,4.2,4.075,4.11,424800,0.0,1.0
2014-06-25,4.11,4.18,4.08,4.14,451500,4.11,4.18,4.08,4.14,451500,0.0,1.0
2014-06-26,4.06,4.14,4.02,4.12,351900,4.06,4.14,4.02,4.12,351900,0.0,1.0
2014-06-27,4.1,4.11,4.03,4.03,555100,4.1,4.11,4.03,4.03,555100,0.0,1.0
2014-06-30,4.15,4.25,4.02,4.09,638800,4.15,4.25,4.02,4.09,638800,0.0,1.0
2014-07-01,4.3,4.35,4.15,4.15,1023400,4.3,4.35,4.15,4.15,1023400,0.0,1.0
2014-07-02,4.29,4.36,4.255,4.3,572500,4.29,4.36,4.255,4.3,572500,0.0,1.0
2014-07-03,4.25,4.35,4.23,4.3,225400,4.25,4.35,4.23,4.3,225400,0.0,1.0
2014-07-07,3.95,4.25,3.95,4.25,738400,3.95,4.25,3.95,4.25,738400,0.0,1.0
2014-07-08,3.76,3.95,3.66,3.95,972300,3.76,3.95,3.66,3.95,972300,0.0,1.0
2014-07-09,3.83,3.89,3.69,3.76,576100,3.83,3.89,3.69,3.76,576100,0.0,1.0
2014-07-10,4.02,4.04,3.7,3.8,926000,4.02,4.04,3.7,3.8,926000,0.0,1.0
2014-07-11,4.12,4.15,3.9907,4.0,531900,4.12,4.15,3.9907,4.0,531900,0.0,1.0
2014-07-14,4.03,4.25,4.025,4.19,444700,4.03,4.25,4.025,4.19,444700,0.0,1.0
2014-07-15,3.89,4.07,3.85,4.04,632600,3.89,4.07,3.85,4.04,632600,0.0,1.0
2014-07-16,3.78,3.91,3.76,3.91,568700,3.78,3.91,3.76,3.91,568700,0.0,1.0
2014-07-17,3.74,3.83,3.73,3.76,653600,3.74,3.83,3.73,3.76,653600,0.0,1.0
2014-07-18,3.88,3.95,3.75,3.75,476100,3.88,3.95,3.75,3.75,476100,0.0,1.0
2014-07-21,3.85,3.94,3.78,3.86,255200,3.85,3.94,3.78,3.86,255200,0.0,1.0
2014-07-22,3.8,3.93,3.79,3.87,1139100,3.8,3.93,3.79,3.87,1139100,0.0,1.0
2014-07-23,3.79,3.9,3.77,3.84,363700,3.79,3.9,3.77,3.84,363700,0.0,1.0
2014-07-24,3.77,3.85,3.75,3.81,380200,3.77,3.85,3.75,3.81,380200,0.0,1.0
2014-07-25,3.64,3.77,3.59,3.73,612200,3.64,3.77,3.59,3.73,612200,0.0,1.0
2014-07-28,3.5,3.66,3.48,3.66,633000,3.5,3.66,3.48,3.66,633000,0.0,1.0
2014-07-29,3.71,3.75,3.49,3.51,577500,3.71,3.75,3.49,3.51,577500,0.0,1.0
2014-07-30,3.63,3.77,3.61,3.71,386600,3.63,3.77,3.61,3.71,386600,0.0,1.0
2014-07-31,3.52,3.61,3.51,3.56,555200,3.52,3.61,3.51,3.56,555200,0.0,1.0
2014-08-01,3.805,3.88,3.54,3.54,1261700,3.805,3.88,3.54,3.54,1261700,0.0,1.0
2014-08-04,3.75,3.83,3.6,3.8,1165500,3.75,3.83,3.6,3.8,1165500,0.0,1.0
2014-08-05,3.61,3.77,3.53,3.7,734900,3.61,3.77,3.53,3.7,734900,0.0,1.0
2014-08-06,3.86,3.895,3.58,3.58,832400,3.86,3.895,3.58,3.58,832400,0.0,1.0
2014-08-07,3.74,3.89,3.685,3.86,440200,3.74,3.89,3.685,3.86,440200,0.0,1.0
2014-08-08,3.71,3.74,3.6,3.71,567200,3.71,3.74,3.6,3.71,567200,0.0,1.0
2014-08-11,3.76,3.79,3.68,3.72,226000,3.76,3.79,3.68,3.72,226000,0.0,1.0
2014-08-12,3.61,3.76,3.595,3.73,374800,3.61,3.76,3.595,3.73,374800,0.0,1.0
2014-08-13,3.69,3.7,3.58,3.62,366600,3.69,3.7,3.58,3.62,366600,0.0,1.0
2014-08-14,3.63,3.691,3.57,3.67,384500,3.63,3.691,3.57,3.67,384500,0.0,1.0
2014-08-15,3.75,3.78,3.56,3.68,633300,3.75,3.78,3.56,3.68,633300,0.0,1.0
2014-08-18,3.82,3.9322,3.77,3.8,879000,3.82,3.9322,3.77,3.8,879000,0.0,1.0
2014-08-19,3.76,3.82,3.75,3.8,341000,3.76,3.82,3.75,3.8,341000,0.0,1.0
2014-08-20,3.67,3.77,3.67,3.75,347600,3.67,3.77,3.67,3.75,347600,0.0,1.0
2014-08-21,3.64,3.735,3.62,3.67,331600,3.64,3.735,3.62,3.67,331600,0.0,1.0
2014-08-22,3.71,3.76,3.608,3.65,378600,3.71,3.76,3.608,3.65,378600,0.0,1.0
2014-08-25,3.69,3.78,3.66,3.73,352600,3.69,3.78,3.66,3.73,352600,0.0,1.0
2014-08-26,3.78,3.81,3.68,3.7,416200,3.78,3.81,3.68,3.7,416200,0.0,1.0
2014-08-27,3.76,3.795,3.7,3.79,293600,3.76,3.795,3.7,3.79,293600,0.0,1.0
2014-08-28,3.68,3.74,3.63,3.73,268300,3.68,3.74,3.63,3.73,268300,0.0,1.0
2014-08-29,3.76,3.78,3.63,3.72,294900,3.76,3.78,3.63,3.72,294900,0.0,1.0
2014-09-02,3.79,3.79,3.69,3.79,416700,3.79,3.79,3.69,3.79,416700,0.0,1.0
2014-09-03,3.76,3.811,3.72,3.8,273600,3.76,3.811,3.72,3.8,273600,0.0,1.0
2014-09-04,3.82,3.95,3.76,3.79,603600,3.82,3.95,3.76,3.79,603600,0.0,1.0
2014-09-05,3.84,3.91,3.7601,3.82,334400,3.84,3.91,3.7601,3.82,334400,0.0,1.0
2014-09-08,3.91,3.95,3.81,3.84,505000,3.91,3.95,3.81,3.84,505000,0.0,1.0
2014-09-09,4.14,4.3,3.88,3.88,4328400,4.14,4.3,3.88,3.88,4328400,0.0,1.0
2014-09-10,4.11,4.29,4.02,4.21,1262000,4.11,4.29,4.02,4.21,1262000,0.0,1.0
2014-09-11,4.05,4.12,3.9699,4.1,808100,4.05,4.12,3.9699,4.1,808100,0.0,1.0
2014-09-12,4.11,4.12,3.99,4.04,606300,4.11,4.12,3.99,4.04,606300,0.0,1.0
2014-09-15,3.95,4.2,3.93,4.1,779100,3.95,4.2,3.93,4.1,779100,0.0,1.0
2014-09-16,4.01,4.03,3.9,3.94,492500,4.01,4.03,3.9,3.94,492500,0.0,1.0
2014-09-17,3.96,4.08,3.94,4.01,1208500,3.96,4.08,3.94,4.01,1208500,0.0,1.0
2014-09-18,4.0,4.0292,3.945,3.99,1081000,4.0,4.0292,3.945,3.99,1081000,0.0,1.0
2014-09-19,4.01,4.15,3.9,4.01,1560500,4.01,4.15,3.9,4.01,1560500,0.0,1.0
2014-09-22,3.97,3.99,3.85,3.99,885600,3.97,3.99,3.85,3.99,885600,0.0,1.0
2014-09-23,3.9,3.99,3.82,3.94,835000,3.9,3.99,3.82,3.94,835000,0.0,1.0
2014-09-24,3.95,3.96,3.85,3.92,412940,3.95,3.96,3.85,3.92,412940,0.0,1.0
2014-09-25,3.88,3.93,3.8,3.92,914302,3.88,3.93,3.8,3.92,914302,0.0,1.0
2014-09-26,3.81,3.95,3.77,3.88,710758,3.81,3.95,3.77,3.88,710758,0.0,1.0
2014-09-29,3.91,3.92,3.73,3.76,734294,3.91,3.92,3.73,3.76,734294,0.0,1.0
2014-09-30,4.01,4.06,3.875,3.91,1096892,4.01,4.06,3.875,3.91,1096892,0.0,1.0
2014-10-01,3.81,4.08,3.75,4.02,1019535,3.81,4.08,3.75,4.02,1019535,0.0,1.0
2014-10-02,3.84,3.9,3.72,3.8,731962,3.84,3.9,3.72,3.8,731962,0.0,1.0
2014-10-03,4.07,4.09,3.889,3.91,973547,4.07,4.09,3.889,3.91,973547,0.0,1.0
2014-10-06,4.0,4.2,3.98,4.13,696910,4.0,4.2,3.98,4.13,696910,0.0,1.0
2014-10-07,3.9,4.18,3.9,4.04,1697079,3.9,4.18,3.9,4.04,1697079,0.0,1.0
2014-10-08,3.94,3.94,3.72,3.85,1048108,3.94,3.94,3.72,3.85,1048108,0.0,1.0
2014-10-09,3.75,3.92,3.7,3.92,674057,3.75,3.92,3.7,3.92,674057,0.0,1.0
2014-10-10,3.64,3.82,3.63,3.71,658496,3.64,3.82,3.63,3.71,658496,0.0,1.0
2014-10-13,3.86,3.885,3.6,3.67,1156258,3.86,3.885,3.6,3.67,1156258,0.0,1.0
2014-10-14,4.1,4.39,4.03,4.18,3498593,4.1,4.39,4.03,4.18,3498593,0.0,1.0
2014-10-15,4.21,4.26,3.85,4.05,1523906,4.21,4.26,3.85,4.05,1523906,0.0,1.0
2014-10-16,4.25,4.35,4.1,4.14,1440096,4.25,4.35,4.1,4.14,1440096,0.0,1.0
2014-10-17,4.05,4.33,4.04,4.33,708709,4.05,4.33,4.04,4.33,708709,0.0,1.0
2014-10-20,4.3,4.31,4.14,4.23,1650981,4.3,4.31,4.14,4.23,1650981,0.0,1.0
2014-10-21,4.19,4.38,4.17,4.21,964920,4.19,4.38,4.17,4.21,964920,0.0,1.0
2014-10-22,4.11,4.19,4.01,4.19,878341,4.11,4.19,4.01,4.19,878341,0.0,1.0
2014-10-23,4.12,4.22,4.04,4.13,888766,4.12,4.22,4.04,4.13,888766,0.0,1.0
2014-10-24,4.14,4.16,4.02,4.14,676258,4.14,4.16,4.02,4.14,676258,0.0,1.0
2014-10-27,4.13,4.19,4.03,4.09,607506,4.13,4.19,4.03,4.09,607506,0.0,1.0
2014-10-28,4.21,4.23,4.05,4.13,892571,4.21,4.23,4.05,4.13,892571,0.0,1.0
2014-10-29,4.19,4.3,4.16,4.23,680185,4.19,4.3,4.16,4.23,680185,0.0,1.0
2014-10-30,4.32,4.32,4.17,4.2,536577,4.32,4.32,4.17,4.2,536577,0.0,1.0
2014-10-31,4.16,4.53,4.15,4.43,1639271,4.16,4.53,4.15,4.43,1639271,0.0,1.0
2014-11-03,4.16,4.279,4.09,4.2,840087,4.16,4.279,4.09,4.2,840087,0.0,1.0
2014-11-04,4.09,4.16,4.07,4.13,465955,4.09,4.16,4.07,4.13,465955,0.0,1.0
2014-11-05,3.92,4.02,3.8,4.02,2300874,3.92,4.02,3.8,4.02,2300874,0.0,1.0
2014-11-06,3.98,3.98,3.8,3.91,885312,3.98,3.98,3.8,3.91,885312,0.0,1.0
2014-11-07,4.01,4.02,3.85,3.95,1138335,4.01,4.02,3.85,3.95,1138335,0.0,1.0
2014-11-10,4.03,4.04,3.86,4.0,991647,4.03,4.04,3.86,4.0,991647,0.0,1.0
2014-11-11,4.2,4.26,4.0048,4.07,1434321,4.2,4.26,4.0048,4.07,1434321,0.0,1.0
2014-11-12,4.19,4.22,4.115,4.21,663043,4.19,4.22,4.115,4.21,663043,0.0,1.0
2014-11-13,4.42,4.65,4.29,4.37,2754623,4.42,4.65,4.29,4.37,2754623,0.0,1.0
2014-11-14,4.41,4.44,4.22,4.4,938287,4.41,4.44,4.22,4.4,938287,0.0,1.0
2014-11-17,4.28,4.44,4.26,4.39,692072,4.28,4.44,4.26,4.39,692072,0.0,1.0
2014-11-18,4.28,4.35,4.25,4.29,1055440,4.28,4.35,4.25,4.29,1055440,0.0,1.0
2014-11-19,4.28,4.36,4.175,4.33,1072887,4.28,4.36,4.175,4.33,1072887,0.0,1.0
2014-11-20,4.29,4.32,4.22,4.25,439281,4.29,4.32,4.22,4.25,439281,0.0,1.0
2014-11-21,4.26,4.48,4.21,4.45,1577858,4.26,4.48,4.21,4.45,1577858,0.0,1.0
2014-11-24,4.25,4.29,4.15,4.27,996095,4.25,4.29,4.15,4.27,996095,0.0,1.0
2014-11-25,4.29,4.31,4.211,4.25,509640,4.29,4.31,4.211,4.25,509640,0.0,1.0
2014-11-26,4.39,4.4,4.25,4.29,570799,4.39,4.4,4.25,4.29,570799,0.0,1.0
2014-11-28,4.53,4.6987,4.39,4.39,1033843,4.53,4.6987,4.39,4.39,1033843,0.0,1.0
2014-12-01,4.29,4.58,4.27,4.55,1083021,4.29,4.58,4.27,4.55,1083021,0.0,1.0
2014-12-02,4.26,4.37,4.24,4.31,618215,4.26,4.37,4.24,4.31,618215,0.0,1.0
2014-12-03,4.23,4.3701,4.22,4.28,686200,4.23,4.3701,4.22,4.28,686200,0.0,1.0
2014-12-04,4.24,4.36,4.2,4.25,535997,4.24,4.36,4.2,4.25,535997,0.0,1.0
2014-12-05,4.31,4.39,4.21,4.25,652840,4.31,4.39,4.21,4.25,652840,0.0,1.0
2014-12-08,4.31,4.39,4.23,4.31,856947,4.31,4.39,4.23,4.31,856947,0.0,1.0
2014-12-09,4.54,4.57,4.2,4.23,1622292,4.54,4.57,4.2,4.23,1622292,0.0,1.0
2014-12-10,4.62,4.77,4.47,4.54,2194043,4.62,4.77,4.47,4.54,2194043,0.0,1.0
2014-12-11,4.6,4.79,4.59,4.64,988170,4.6,4.79,4.59,4.64,988170,0.0,1.0
2014-12-12,4.87,4.93,4.55,4.56,1942408,4.87,4.93,4.55,4.56,1942408,0.0,1.0
2014-12-15,4.64,5.0,4.62,4.94,1803096,4.64,5.0,4.62,4.94,1803096,0.0,1.0
2014-12-16,4.78,4.87,4.58,4.62,1263601,4.78,4.87,4.58,4.62,1263601,0.0,1.0
2014-12-17,5.86,5.94,5.26,5.6,7189004,5.86,5.94,5.26,5.6,7189004,0.0,1.0
2014-12-18,6.16,6.29,5.89,5.89,3542942,6.16,6.29,5.89,5.89,3542942,0.0,1.0
2014-12-19,6.41,6.93,6.37,6.85,5763833,6.41,6.93,6.37,6.85,5763833,0.0,1.0
2014-12-22,6.77,6.8,6.38,6.42,2275824,6.77,6.8,6.38,6.42,2275824,0.0,1.0
2014-12-23,6.2,6.75,6.081,6.68,2088296,6.2,6.75,6.081,6.68,2088296,0.0,1.0
2014-12-24,6.49,6.555,6.17,6.19,762370,6.49,6.555,6.17,6.19,762370,0.0,1.0
2014-12-26,6.54,6.77,6.51,6.59,835392,6.54,6.77,6.51,6.59,835392,0.0,1.0
2014-12-29,6.26,6.58,6.16,6.42,1058406,6.26,6.58,6.16,6.42,1058406,0.0,1.0
2014-12-30,6.24,6.37,6.16,6.21,667027,6.24,6.37,6.16,6.21,667027,0.0,1.0
2014-12-31,6.24,6.375,6.18,6.23,951402,6.24,6.375,6.18,6.23,951402,0.0,1.0
2015-01-02,6.515,6.65,6.25,6.27,1357110,6.515,6.65,6.25,6.27,1357110,0.0,1.0
2015-01-05,6.57,7.03,6.4606,6.82,2035689,6.57,7.03,6.4606,6.82,2035689,0.0,1.0
2015-01-06,5.78,6.3,5.72,6.05,2593783,5.78,6.3,5.72,6.05,2593783,0.0,1.0
2015-01-07,5.95,6.22,5.85,6.05,6507726,5.95,6.22,5.85,6.05,6507726,0.0,1.0
2015-01-08,6.13,6.14,5.91,6.0,2467148,6.13,6.14,5.91,6.0,2467148,0.0,1.0
2015-01-09,6.15,6.265,6.02,6.11,1127942,6.15,6.265,6.02,6.11,1127942,0.0,1.0
2015-01-12,6.22,6.25,6.05,6.13,866819,6.22,6.25,6.05,6.13,866819,0.0,1.0
2015-01-13,6.11,6.29,5.9,6.22,1359692,6.11,6.29,5.9,6.22,1359692,0.0,1.0
2015-01-14,6.07,6.21,5.9,5.9,1822077,6.07,6.21,5.9,5.9,1822077,0.0,1.0
2015-01-15,5.79,6.17,5.72,6.11,1518376,5.79,6.17,5.72,6.11,1518376,0.0,1.0
2015-01-16,5.89,5.97,5.78,5.78,1143424,5.89,5.97,5.78,5.78,1143424,0.0,1.0
2015-01-20,5.73,5.88,5.53,5.88,1361184,5.73,5.88,5.53,5.88,1361184,0.0,1.0
2015-01-21,5.25,5.7,5.2,5.7,2210370,5.25,5.7,5.2,5.7,2210370,0.0,1.0
2015-01-22,5.31,5.32,5.01,5.29,2375726,5.31,5.32,5.01,5.29,2375726,0.0,1.0
2015-01-23,5.29,5.35,5.13,5.28,939871,5.29,5.35,5.13,5.28,939871,0.0,1.0
2015-01-26,5.52,5.53,5.19,5.26,1178632,5.52,5.53,5.19,5.26,1178632,0.0,1.0
2015-01-27,5.36,5.4312,5.26,5.42,920201,5.36,5.4312,5.26,5.42,920201,0.0,1.0
2015-01-28,5.49,5.62,5.31,5.37,1540215,5.49,5.62,5.31,5.37,1540215,0.0,1.0
2015-01-29,5.46,5.58,5.35,5.53,1050340,5.46,5.58,5.35,5.53,1050340,0.0,1.0
2015-01-30,5.34,5.53,5.32,5.42,1871311,5.34,5.53,5.32,5.42,1871311,0.0,1.0
2015-02-02,5.21,5.4,5.16,5.35,1315343,5.21,5.4,5.16,5.35,1315343,0.0,1.0
2015-02-03,5.33,5.34,5.13,5.2,963204,5.33,5.34,5.13,5.2,963204,0.0,1.0
2015-02-04,5.42,5.51,5.28,5.34,1461101,5.42,5.51,5.28,5.34,1461101,0.0,1.0
2015-02-05,5.79,5.86,5.5,5.51,1726866,5.79,5.86,5.5,5.51,1726866,0.0,1.0
2015-02-06,5.66,5.86,5.58,5.8,1182602,5.66,5.86,5.58,5.8,1182602,0.0,1.0
2015-02-09,5.43,5.65,5.4,5.65,789413,5.43,5.65,5.4,5.65,789413,0.0,1.0
2015-02-10,5.61,5.65,5.365,5.48,732877,5.61,5.65,5.365,5.48,732877,0.0,1.0
2015-02-11,5.4,5.64,5.4,5.57,638715,5.4,5.64,5.4,5.57,638715,0.0,1.0
2015-02-12,5.45,5.505,5.37,5.43,639263,5.45,5.505,5.37,5.43,639263,0.0,1.0
2015-02-13,5.53,5.53,5.33,5.45,656487,5.53,5.53,5.33,5.45,656487,0.0,1.0
2015-02-17,5.535,5.65,5.45,5.52,939195,5.535,5.65,5.45,5.52,939195,0.0,1.0
2015-02-18,5.49,5.52,5.39,5.52,869740,5.49,5.52,5.39,5.52,869740,0.0,1.0
2015-02-19,5.43,5.51,5.42,5.51,532807,5.43,5.51,5.42,5.51,532807,0.0,1.0
2015-02-20,5.5,5.57,5.4126,5.45,933461,5.5,5.57,5.4126,5.45,933461,0.0,1.0
2015-02-23,5.47,5.68,5.36,5.68,885944,5.47,5.68,5.36,5.68,885944,0.0,1.0
2015-02-24,5.46,5.5,5.32,5.5,913468,5.46,5.5,5.32,5.5,913468,0.0,1.0
2015-02-25,5.47,5.68,5.35,5.43,1065626,5.47,5.68,5.35,5.43,1065626,0.0,1.0
2015-02-26,5.35,5.52,5.33,5.46,1710790,5.35,5.52,5.33,5.46,1710790,0.0,1.0
2015-02-27,4.775,5.18,4.54,5.16,5808835,4.775,5.18,4.54,5.16,5808835,0.0,1.0
2015-03-02,4.46,4.81,4.45,4.77,2376029,4.46,4.81,4.45,4.77,2376029,0.0,1.0
2015-03-03,4.44,4.48,4.25,4.42,2763623,4.44,4.48,4.25,4.42,2763623,0.0,1.0
2015-03-04,4.46,4.535,4.31,4.41,1223956,4.46,4.535,4.31,4.41,1223956,0.0,1.0
2015-03-05,4.45,4.58,4.36,4.45,982423,4.45,4.58,4.36,4.45,982423,0.0,1.0
2015-03-06,4.41,4.43,4.32,4.42,842278,4.41,4.43,4.32,4.42,842278,0.0,1.0
2015-03-09,4.28,4.41,4.245,4.41,1999689,4.28,4.41,4.245,4.41,1999689,0.0,1.0
2015-03-10,4.11,4.2625,4.0475,4.24,2019774,4.11,4.2625,4.0475,4.24,2019774,0.0,1.0
2015-03-11,4.02,4.16,3.98,4.11,1670118,4.02,4.16,3.98,4.11,1670118,0.0,1.0
2015-03-12,4.1,4.15,4.06,4.07,812549,4.1,4.15,4.06,4.07,812549,0.0,1.0
2015-03-13,4.12,4.18,3.95,4.1,1158934,4.12,4.18,3.95,4.1,1158934,0.0,1.0
2015-03-16,4.26,4.26,4.15,4.24,1539060,4.26,4.26,4.15,4.24,1539060,0.0,1.0
2015-03-17,4.2,4.27,4.14,4.25,608832,4.2,4.27,4.14,4.25,608832,0.0,1.0
2015-03-18,4.15,4.2,4.075,4.17,863044,4.15,4.2,4.075,4.17,863044,0.0,1.0
2015-03-19,4.34,4.38,4.15,4.15,1017107,4.34,4.38,4.15,4.15,1017107,0.0,1.0
2015-03-20,4.29,4.46,4.21,4.4,1677260,4.29,4.46,4.21,4.4,1677260,0.0,1.0
2015-03-23,4.16,4.3,4.125,4.3,874096,4.16,4.3,4.125,4.3,874096,0.0,1.0
2015-03-24,4.22,4.29,4.15,4.15,828160,4.22,4.29,4.15,4.15,828160,0.0,1.0
2015-03-25,4.02,4.2,3.99,4.2,1630980,4.02,4.2,3.99,4.2,1630980,0.0,1.0
2015-03-26,4.21,4.22,4.0,4.0,1056401,4.21,4.22,4.0,4.0,1056401,0.0,1.0
2015-03-27,4.1,4.27,4.07,4.23,734529,4.1,4.27,4.07,4.23,734529,0.0,1.0
2015-03-30,4.23,4.24,4.12,4.15,758272,4.23,4.24,4.12,4.15,758272,0.0,1.0
2015-03-31,4.17,4.26,4.12,4.2,865564,4.17,4.26,4.12,4.2,865564,0.0,1.0
2015-04-01,3.97,4.23,3.95,4.15,1208578,3.97,4.23,3.95,4.15,1208578,0.0,1.0
2015-04-02,3.91,3.96,3.82,3.95,1150699,3.91,3.96,3.82,3.95,1150699,0.0,1.0
2015-04-06,3.92,3.97,3.8502,3.9,707701,3.92,3.97,3.8502,3.9,707701,0.0,1.0
2015-04-07,3.86,4.05,3.84,3.91,995482,3.86,4.05,3.84,3.91,995482,0.0,1.0
2015-04-08,3.94,3.96,3.815,3.86,783088,3.94,3.96,3.815,3.86,783088,0.0,1.0
2015-04-09,3.87,4.0,3.815,3.92,649571,3.87,4.0,3.815,3.92,649571,0.0,1.0
2015-04-10,3.9,3.92,3.83,3.89,955211,3.9,3.92,3.83,3.89,955211,0.0,1.0
2015-04-13,4.03,4.03,3.89,3.9,1059164,4.03,4.03,3.89,3.9,1059164,0.0,1.0
2015-04-14,4.12,4.16,4.03,4.04,922588,4.12,4.16,4.03,4.04,922588,0.0,1.0
2015-04-15,4.3,4.32,4.11,4.28,1296437,4.3,4.32,4.11,4.28,1296437,0.0,1.0
2015-04-16,4.24,4.32,4.16,4.28,589200,4.24,4.32,4.16,4.28,589200,0.0,1.0
2015-04-17,4.03,4.2,3.98,4.19,780201,4.03,4.2,3.98,4.19,780201,0.0,1.0
2015-04-20,4.05,4.1,3.969,4.1,914388,4.05,4.1,3.969,4.1,914388,0.0,1.0
2015-04-21,4.05,4.14,3.985,4.07,573409,4.05,4.14,3.985,4.07,573409,0.0,1.0
2015-04-22,4.1,4.11,3.96,4.02,594120,4.1,4.11,3.96,4.02,594120,0.0,1.0
2015-04-23,4.585,4.73,4.15,4.28,2607935,4.585,4.73,4.15,4.28,2607935,0.0,1.0
2015-04-24,4.79,4.94,4.6299,4.65,2269893,4.79,4.94,4.6299,4.65,2269893,0.0,1.0
2015-04-27,4.7,4.85,4.5,4.81,1589222,4.7,4.85,4.5,4.81,1589222,0.0,1.0
2015-04-28,4.52,4.7,4.375,4.7,1455689,4.52,4.7,4.375,4.7,1455689,0.0,1.0
2015-04-29,4.46,4.59,4.39,4.52,841991,4.46,4.59,4.39,4.52,841991,0.0,1.0
2015-04-30,4.44,4.565,4.4,4.41,1267992,4.44,4.565,4.4,4.41,1267992,0.0,1.0
2015-05-01,4.42,4.54,4.3,4.48,1008579,4.42,4.54,4.3,4.48,1008579,0.0,1.0
2015-05-04,4.655,4.71,4.41,4.44,1155300,4.655,4.71,4.41,4.44,1155300,0.0,1.0
2015-05-05,4.49,4.65,4.3,4.65,1165556,4.49,4.65,4.3,4.65,1165556,0.0,1.0
2015-05-06,4.67,4.71,4.31,4.31,1461799,4.67,4.71,4.31,4.31,1461799,0.0,1.0
2015-05-07,4.54,4.67,4.45,4.67,854342,4.54,4.67,4.45,4.67,854342,0.0,1.0
2015-05-08,4.65,4.66,4.465,4.61,1032192,4.65,4.66,4.465,4.61,1032192,0.0,1.0
2015-05-11,4.77,4.79,4.59,4.62,1195722,4.77,4.79,4.59,4.62,1195722,0.0,1.0
2015-05-12,4.77,4.86,4.63,4.75,961486,4.77,4.86,4.63,4.75,961486,0.0,1.0
2015-05-13,4.69,4.84,4.64,4.79,592756,4.69,4.84,4.64,4.79,592756,0.0,1.0
2015-05-14,4.65,4.7301,4.58,4.71,484913,4.65,4.7301,4.58,4.71,484913,0.0,1.0
2015-05-15,4.605,4.6899,4.53,4.66,613979,4.605,4.6899,4.53,4.66,613979,0.0,1.0
2015-05-18,4.6,4.61,4.475,4.59,640033,4.6,4.61,4.475,4.59,640033,0.0,1.0
2015-05-19,4.6,4.68,4.55,4.62,522892,4.6,4.68,4.55,4.62,522892,0.0,1.0
2015-05-20,4.59,4.65,4.49,4.59,553477,4.59,4.65,4.49,4.59,553477,0.0,1.0
2015-05-21,4.55,4.632,4.52,4.59,378810,4.55,4.632,4.52,4.59,378810,0.0,1.0
2015-05-22,4.46,4.62,4.45,4.55,377140,4.46,4.62,4.45,4.55,377140,0.0,1.0
2015-05-26,4.54,4.57,4.35,4.44,894359,4.54,4.57,4.35,4.44,894359,0.0,1.0
2015-05-27,4.67,4.69,4.48,4.54,617384,4.67,4.69,4.48,4.54,617384,0.0,1.0
2015-05-28,4.92,4.95,4.565,4.63,1229668,4.92,4.95,4.565,4.63,1229668,0.0,1.0
2015-05-29,4.98,5.24,4.939,4.94,1420608,4.98,5.24,4.939,4.94,1420608,0.0,1.0
2015-06-01,5.13,5.22,5.01,5.01,1277046,5.13,5.22,5.01,5.01,1277046,0.0,1.0
2015-06-02,5.24,5.31,5.1,5.13,887820,5.24,5.31,5.1,5.13,887820,0.0,1.0
2015-06-03,5.24,5.33,5.2,5.25,1069026,5.24,5.33,5.2,5.25,1069026,0.0,1.0
2015-06-04,5.2,5.36,5.2,5.21,709777,5.2,5.36,5.2,5.21,709777,0.0,1.0
2015-06-05,5.42,5.5,5.17,5.22,1051140,5.42,5.5,5.17,5.22,1051140,0.0,1.0
2015-06-08,5.49,5.62,5.4,5.41,1154749,5.49,5.62,5.4,5.41,1154749,0.0,1.0
2015-06-09,5.27,5.51,5.27,5.5,745351,5.27,5.51,5.27,5.5,745351,0.0,1.0
2015-06-10,5.4,5.51,5.19,5.27,787477,5.4,5.51,5.19,5.27,787477,0.0,1.0
2015-06-11,5.39,5.51,5.35,5.44,643688,5.39,5.51,5.35,5.44,643688,0.0,1.0
2015-06-12,5.4,5.5,5.36,5.38,399739,5.4,5.5,5.36,5.38,399739,0.0,1.0
2015-06-15,5.35,5.42,5.25,5.34,607353,5.35,5.42,5.25,5.34,607353,0.0,1.0
2015-06-16,5.4,5.43,5.29,5.33,480044,5.4,5.43,5.29,5.33,480044,0.0,1.0
2015-06-17,5.27,5.52,5.26,5.42,879168,5.27,5.52,5.26,5.42,879168,0.0,1.0
2015-06-18,5.37,5.45,5.28,5.42,887360,5.37,5.45,5.28,5.42,887360,0.0,1.0
2015-06-19,5.38,5.42,5.27,5.39,745706,5.38,5.42,5.27,5.39,745706,0.0,1.0
2015-06-22,5.54,5.58,5.4,5.42,837394,5.54,5.58,5.4,5.42,837394,0.0,1.0
2015-06-23,5.61,5.7001,5.52,5.66,761346,5.61,5.7001,5.52,5.66,761346,0.0,1.0
2015-06-24,5.38,5.66,5.345,5.62,934592,5.38,5.66,5.345,5.62,934592,0.0,1.0
2015-06-25,5.44,5.53,5.39,5.39,454739,5.44,5.53,5.39,5.39,454739,0.0,1.0
2015-06-26,5.41,5.505,5.15,5.48,1689114,5.41,5.505,5.15,5.48,1689114,0.0,1.0
2015-06-29,5.22,5.37,5.21,5.35,555821,5.22,5.37,5.21,5.35,555821,0.0,1.0
2015-06-30,5.19,5.32,5.12,5.19,765064,5.19,5.32,5.12,5.19,765064,0.0,1.0
2015-07-01,5.05,5.45,5.01,5.25,886823,5.05,5.45,5.01,5.25,886823,0.0,1.0
2015-07-02,4.94,5.08,4.86,5.08,785327,4.94,5.08,4.86,5.08,785327,0.0,1.0
2015-07-06,5.02,5.04,4.81,4.9,1149302,5.02,5.04,4.81,4.9,1149302,0.0,1.0
2015-07-07,5.03,5.1,4.86,4.99,550865,5.03,5.1,4.86,4.99,550865,0.0,1.0
2015-07-08,4.95,5.045,4.865,4.97,631478,4.95,5.045,4.865,4.97,631478,0.0,1.0
2015-07-09,5.02,5.175,4.95,5.0,651038,5.02,5.175,4.95,5.0,651038,0.0,1.0
2015-07-10,5.06,5.17,5.03,5.07,614437,5.06,5.17,5.03,5.07,614437,0.0,1.0
2015-07-13,5.3,5.44,5.14,5.14,710033,5.3,5.44,5.14,5.14,710033,0.0,1.0
2015-07-14,5.43,5.5,5.28,5.28,658884,5.43,5.5,5.28,5.28,658884,0.0,1.0
2015-07-15,5.47,5.52,5.43,5.45,480040,5.47,5.52,5.43,5.45,480040,0.0,1.0
2015-07-16,5.6,5.67,5.47,5.52,1322441,5.6,5.67,5.47,5.52,1322441,0.0,1.0
2015-07-17,5.68,5.69,5.53,5.62,1034267,5.68,5.69,5.53,5.62,1034267,0.0,1.0
2015-07-20,5.75,5.82,5.67,5.67,1239331,5.75,5.82,5.67,5.67,1239331,0.0,1.0
2015-07-21,5.64,5.85,5.6299,5.78,905508,5.64,5.85,5.6299,5.78,905508,0.0,1.0
2015-07-22,5.58,5.67,5.49,5.6,650520,5.58,5.67,5.49,5.6,650520,0.0,1.0
2015-07-23,5.49,5.69,5.425,5.6,697110,5.49,5.69,5.425,5.6,697110,0.0,1.0
2015-07-24,5.19,5.52,5.175,5.46,880546,5.19,5.52,5.175,5.46,880546,0.0,1.0
2015-07-27,5.2,5.27,4.98,5.16,1098107,5.2,5.27,4.98,5.16,1098107,0.0,1.0
2015-07-28,5.4,5.45,5.14,5.25,849434,5.4,5.45,5.14,5.25,849434,0.0,1.0
2015-07-29,5.4,5.54,5.3485,5.41,535077,5.4,5.54,5.3485,5.41,535077,0.0,1.0
2015-07-30,5.34,5.46,5.22,5.4,543645,5.34,5.46,5.22,5.4,543645,0.0,1.0
2015-07-31,5.43,5.5,5.31,5.36,428247,5.43,5.5,5.31,5.36,428247,0.0,1.0
2015-08-03,5.21,5.43,5.11,5.4,1124510,5.21,5.43,5.11,5.4,1124510,0.0,1.0
2015-08-04,5.25,5.375,5.18,5.18,462499,5.25,5.375,5.18,5.18,462499,0.0,1.0
2015-08-05,5.13,5.43,5.02,5.31,1098288,5.13,5.43,5.02,5.31,1098288,0.0,1.0
2015-08-06,4.98,5.3,4.9,5.15,1848407,4.98,5.3,4.9,5.15,1848407,0.0,1.0
2015-08-07,5.0,5.22,4.7,4.8,1546749,5.0,5.22,4.7,4.8,1546749,0.0,1.0
2015-08-10,4.94,5.05,4.8,5.02,1200998,4.94,5.05,4.8,5.02,1200998,0.0,1.0
2015-08-11,4.93,5.0,4.84,4.9,560624,4.93,5.0,4.84,4.9,560624,0.0,1.0
2015-08-12,4.98,5.0,4.74,4.85,607129,4.98,5.0,4.74,4.85,607129,0.0,1.0
2015-08-13,4.77,5.03,4.765,4.95,626644,4.77,5.03,4.765,4.95,626644,0.0,1.0
2015-08-14,4.76,4.79,4.64,4.75,623615,4.76,4.79,4.64,4.75,623615,0.0,1.0
2015-08-17,4.89,4.9,4.72,4.77,558069,4.89,4.9,4.72,4.77,558069,0.0,1.0
2015-08-18,5.09,5.11,4.89,4.91,951200,5.09,5.11,4.89,4.91,951200,0.0,1.0
2015-08-19,5.0,5.11,4.935,5.09,787280,5.0,5.11,4.935,5.09,787280,0.0,1.0
2015-08-20,4.8,5.0101,4.8,4.93,683787,4.8,5.0101,4.8,4.93,683787,0.0,1.0
2015-08-21,4.73,4.89,4.6,4.6,946537,4.73,4.89,4.6,4.6,946537,0.0,1.0
2015-08-24,4.44,4.73,4.2933,4.39,1173338,4.44,4.73,4.2933,4.39,1173338,0.0,1.0
2015-08-25,4.68,4.84,4.47,4.64,1111510,4.68,4.84,4.47,4.64,1111510,0.0,1.0
2015-08-26,4.77,4.91,4.6132,4.79,669586,4.77,4.91,4.6132,4.79,669586,0.0,1.0
2015-08-27,4.93,4.97,4.76,4.85,893166,4.93,4.97,4.76,4.85,893166,0.0,1.0
2015-08-28,4.85,4.97,4.81,4.92,564062,4.85,4.97,4.81,4.92,564062,0.0,1.0
2015-08-31,4.96,5.02,4.8,4.8,670989,4.96,5.02,4.8,4.8,670989,0.0,1.0
2015-09-01,4.72,4.93,4.66,4.87,717927,4.72,4.93,4.66,4.87,717927,0.0,1.0
2015-09-02,5.06,5.08,4.65,4.79,988910,5.06,5.08,4.65,4.79,988910,0.0,1.0
2015-09-03,4.93,5.16,4.91,5.06,892485,4.93,5.16,4.91,5.06,892485,0.0,1.0
2015-09-04,5.24,5.27,4.85,4.88,949865,5.24,5.27,4.85,4.88,949865,0.0,1.0
2015-09-08,5.34,5.44,5.2,5.36,824470,5.34,5.44,5.2,5.36,824470,0.0,1.0
2015-09-09,5.505,5.58,5.335,5.38,884704,5.505,5.58,5.335,5.38,884704,0.0,1.0
2015-09-10,5.64,5.65,5.5,5.51,798958,5.64,5.65,5.5,5.51,798958,0.0,1.0
2015-09-11,5.68,5.695,5.57,5.65,675615,5.68,5.695,5.57,5.65,675615,0.0,1.0
2015-09-14,5.58,5.77,5.5,5.72,483973,5.58,5.77,5.5,5.72,483973,0.0,1.0
2015-09-15,5.65,5.69,5.52,5.57,442499,5.65,5.69,5.52,5.57,442499,0.0,1.0
2015-09-16,5.57,5.66,5.48,5.62,850690,5.57,5.66,5.48,5.62,850690,0.0,1.0
2015-09-17,5.85,5.8601,5.57,5.57,938180,5.85,5.8601,5.57,5.57,938180,0.0,1.0
2015-09-18,5.79,5.87,5.71,5.79,824036,5.79,5.87,5.71,5.79,824036,0.0,1.0
2015-09-21,5.59,5.85,5.2,5.84,1666997,5.59,5.85,5.2,5.84,1666997,0.0,1.0
2015-09-22,5.37,5.54,5.31,5.54,745114,5.37,5.54,5.31,5.54,745114,0.0,1.0
2015-09-23,5.24,5.365,5.14,5.36,772169,5.24,5.365,5.14,5.36,772169,0.0,1.0
2015-09-24,5.39,5.4,5.155,5.22,983263,5.39,5.4,5.155,5.22,983263,0.0,1.0
2015-09-25,5.09,5.46,5.02,5.46,945042,5.09,5.46,5.02,5.46,945042,0.0,1.0
2015-09-28,4.85,5.06,4.75,5.06,1185806,4.85,5.06,4.75,5.06,1185806,0.0,1.0
2015-09-29,4.52,4.93,4.4,4.88,1842097,4.52,4.93,4.4,4.88,1842097,0.0,1.0
2015-09-30,4.54,4.62,4.43,4.58,718742,4.54,4.62,4.43,4.58,718742,0.0,1.0
2015-10-01,4.55,4.6,4.3209,4.55,1020855,4.55,4.6,4.3209,4.55,1020855,0.0,1.0
2015-10-02,4.81,4.85,4.5,4.5,898332,4.81,4.85,4.5,4.5,898332,0.0,1.0
2015-10-05,4.8,4.95,4.71,4.84,618479,4.8,4.95,4.71,4.84,618479,0.0,1.0
2015-10-06,4.65,4.93,4.56,4.84,974257,4.65,4.93,4.56,4.84,974257,0.0,1.0
2015-10-07,4.73,4.8,4.57,4.65,959603,4.73,4.8,4.57,4.65,959603,0.0,1.0
2015-10-08,4.595,4.71,4.53,4.7,713940,4.595,4.71,4.53,4.7,713940,0.0,1.0
2015-10-09,4.61,4.74,4.56,4.62,796457,4.61,4.74,4.56,4.62,796457,0.0,1.0
2015-10-12,4.58,4.65,4.4701,4.61,557227,4.58,4.65,4.4701,4.61,557227,0.0,1.0
2015-10-13,4.53,4.6,4.49,4.58,626537,4.53,4.6,4.49,4.58,626537,0.0,1.0
2015-10-14,4.49,4.6,4.43,4.56,740552,4.49,4.6,4.43,4.56,740552,0.0,1.0
2015-10-15,4.81,4.84,4.48,4.48,1078670,4.81,4.84,4.48,4.48,1078670,0.0,1.0
2015-10-16,4.69,4.84,4.56,4.84,551186,4.69,4.84,4.56,4.84,551186,0.0,1.0
2015-10-19,4.58,4.73,4.49,4.65,677477,4.58,4.73,4.49,4.65,677477,0.0,1.0
2015-10-20,4.54,4.64,4.51,4.58,831549,4.54,4.64,4.51,4.58,831549,0.0,1.0
2015-10-21,4.46,4.69,4.36,4.62,909309,4.46,4.69,4.36,4.62,909309,0.0,1.0
2015-10-22,4.36,4.5,4.27,4.44,1061843,4.36,4.5,4.27,4.44,1061843,0.0,1.0
2015-10-23,4.535,4.59,4.38,4.42,839153,4.535,4.59,4.38,4.42,839153,0.0,1.0
2015-10-26,4.61,4.69,4.48,4.52,671366,4.61,4.69,4.48,4.52,671366,0.0,1.0
2015-10-27,4.65,4.788,4.56,4.59,807960,4.65,4.788,4.56,4.59,807960,0.0,1.0
2015-10-28,4.93,4.95,4.61,4.75,786689,4.93,4.95,4.61,4.75,786689,0.0,1.0
2015-10-29,4.83,5.02,4.82,4.88,368899,4.83,5.02,4.82,4.88,368899,0.0,1.0
2015-10-30,4.77,5.036,4.75,4.86,403789,4.77,5.036,4.75,4.86,403789,0.0,1.0
2015-11-02,5.07,5.5,5.02,5.1,1388949,5.07,5.5,5.02,5.1,1388949,0.0,1.0
2015-11-03,5.14,5.2,4.87,5.05,906810,5.14,5.2,4.87,5.05,906810,0.0,1.0
2015-11-04,5.15,5.23,5.0,5.14,794688,5.15,5.23,5.0,5.14,794688,0.0,1.0
2015-11-05,5.15,5.37,5.14,5.23,995919,5.15,5.37,5.14,5.23,995919,0.0,1.0
2015-11-06,5.38,5.415,4.82,5.04,1160106,5.38,5.415,4.82,5.04,1160106,0.0,1.0
2015-11-09,5.11,5.4,5.04,5.34,807390,5.11,5.4,5.04,5.34,807390,0.0,1.0
2015-11-10,5.14,5.2,5.02,5.11,617973,5.14,5.2,5.02,5.11,617973,0.0,1.0
2015-11-11,5.08,5.205,5.06,5.18,467011,5.08,5.205,5.06,5.18,467011,0.0,1.0
2015-11-12,5.01,5.13,4.995,5.03,672835,5.01,5.13,4.995,5.03,672835,0.0,1.0
2015-11-13,5.2,5.21,4.98,4.98,775405,5.2,5.21,4.98,4.98,775405,0.0,1.0
2015-11-16,5.19,5.2,5.115,5.2,523653,5.19,5.2,5.115,5.2,523653,0.0,1.0
2015-11-17,5.1,5.21,5.08,5.2,443774,5.1,5.21,5.08,5.2,443774,0.0,1.0
2015-11-18,5.19,5.2,5.05,5.11,401713,5.19,5.2,5.05,5.11,401713,0.0,1.0
2015-11-19,5.04,5.2,5.01,5.14,633502,5.04,5.2,5.01,5.14,633502,0.0,1.0
2015-11-20,5.06,5.12,5.02,5.09,444490,5.06,5.12,5.02,5.09,444490,0.0,1.0
2015-11-23,5.29,5.35,5.01,5.08,982972,5.29,5.35,5.01,5.08,982972,0.0,1.0
2015-11-24,5.38,5.45,5.24,5.26,557206,5.38,5.45,5.24,5.26,557206,0.0,1.0
2015-11-25,5.64,5.68,5.35,5.4,966279,5.64,5.68,5.35,5.4,966279,0.0,1.0
2015-11-27,5.72,5.785,5.6,5.64,361192,5.72,5.785,5.6,5.64,361192,0.0,1.0
2015-11-30,5.67,5.8,5.64,5.68,828443,5.67,5.8,5.64,5.68,828443,0.0,1.0
2015-12-01,5.71,5.73,5.57,5.6,777250,5.71,5.73,5.57,5.6,777250,0.0,1.0
2015-12-02,5.75,5.94,5.71,5.72,981948,5.75,5.94,5.71,5.72,981948,0.0,1.0
2015-12-03,5.7,5.825,5.67,5.75,962337,5.7,5.825,5.67,5.75,962337,0.0,1.0
2015-12-04,5.78,5.8499,5.65,5.72,798077,5.78,5.8499,5.65,5.72,798077,0.0,1.0
2015-12-07,5.79,5.81,5.63,5.7,929221,5.79,5.81,5.63,5.7,929221,0.0,1.0
2015-12-08,5.91,5.97,5.73,5.75,994855,5.91,5.97,5.73,5.75,994855,0.0,1.0
2015-12-09,5.96,6.0,5.75,5.93,932780,5.96,6.0,5.75,5.93,932780,0.0,1.0
2015-12-10,6.215,6.29,5.9,5.98,1473904,6.215,6.29,5.9,5.98,1473904,0.0,1.0
2015-12-11,6.41,6.42,6.11,6.11,1711776,6.41,6.42,6.11,6.11,1711776,0.0,1.0
2015-12-14,6.37,6.57,6.27,6.34,1861243,6.37,6.57,6.27,6.34,1861243,0.0,1.0
2015-12-15,6.23,6.37,6.09,6.37,1324189,6.23,6.37,6.09,6.37,1324189,0.0,1.0
2015-12-16,6.59,6.6,6.21,6.25,1489632,6.59,6.6,6.21,6.25,1489632,0.0,1.0
2015-12-17,5.93,6.37,5.9,6.34,2014662,5.93,6.37,5.9,6.34,2014662,0.0,1.0
2015-12-18,5.9,6.0,5.82,5.94,1351199,5.9,6.0,5.82,5.94,1351199,0.0,1.0
2015-12-21,5.86,6.0,5.76,5.93,900977,5.86,6.0,5.76,5.93,900977,0.0,1.0
2015-12-22,5.77,5.92,5.7,5.85,694949,5.77,5.92,5.7,5.85,694949,0.0,1.0
2015-12-23,5.99,6.06,5.56,5.65,1048840,5.99,6.06,5.56,5.65,1048840,0.0,1.0
2015-12-24,6.32,6.37,5.99,5.99,950411,6.32,6.37,5.99,5.99,950411,0.0,1.0
2015-12-28,6.46,6.57,6.26,6.3,1130139,6.46,6.57,6.26,6.3,1130139,0.0,1.0
2015-12-29,6.45,6.55,6.26,6.46,737395,6.45,6.55,6.26,6.46,737395,0.0,1.0
2015-12-30,6.46,6.6,6.42,6.44,812172,6.46,6.6,6.42,6.44,812172,0.0,1.0
2015-12-31,6.32,6.46,6.26,6.45,547648,6.32,6.46,6.26,6.45,547648,0.0,1.0
2016-01-04,6.24,6.27,6.03,6.19,1182488,6.24,6.27,6.03,6.19,1182488,0.0,1.0
2016-01-05,6.4,6.66,6.2801,6.49,1778863,6.4,6.66,6.2801,6.49,1778863,0.0,1.0
2016-01-06,6.2,6.35,6.14,6.35,819235,6.2,6.35,6.14,6.35,819235,0.0,1.0
2016-01-07,5.94,6.11,5.85,6.11,1215738,5.94,6.11,5.85,6.11,1215738,0.0,1.0
2016-01-08,5.84,6.11,5.83,5.94,867162,5.84,6.11,5.83,5.94,867162,0.0,1.0
2016-01-11,5.62,5.94,5.59,5.89,1667784,5.62,5.94,5.59,5.89,1667784,0.0,1.0
2016-01-12,5.51,5.79,5.33,5.67,2117963,5.51,5.79,5.33,5.67,2117963,0.0,1.0
2016-01-13,5.29,5.62,5.28,5.51,1129229,5.29,5.62,5.28,5.51,1129229,0.0,1.0
2016-01-14,5.53,5.6,5.2901,5.31,1341501,5.53,5.6,5.2901,5.31,1341501,0.0,1.0
2016-01-15,5.36,5.43,5.16,5.39,1160962,5.36,5.43,5.16,5.39,1160962,0.0,1.0
2016-01-19,5.23,5.49,5.2,5.41,940567,5.23,5.49,5.2,5.41,940567,0.0,1.0
2016-01-20,5.52,5.53,5.0,5.13,1524683,5.52,5.53,5.0,5.13,1524683,0.0,1.0
2016-01-21,5.64,5.83,5.48,5.52,1359278,5.64,5.83,5.48,5.52,1359278,0.0,1.0
2016-01-22,5.57,5.75,5.5,5.69,909054,5.57,5.75,5.5,5.69,909054,0.0,1.0
2016-01-25,5.32,5.58,5.31,5.55,940829,5.32,5.58,5.31,5.55,940829,0.0,1.0
2016-01-26,5.39,5.42,5.18,5.39,986313,5.39,5.42,5.18,5.39,986313,0.0,1.0
2016-01-27,5.19,5.42,5.1,5.35,962201,5.19,5.42,5.1,5.35,962201,0.0,1.0
2016-01-28,5.26,5.8,4.98,5.2,5483702,5.26,5.8,4.98,5.2,5483702,0.0,1.0
2016-01-29,5.43,5.505,5.275,5.33,1509560,5.43,5.505,5.275,5.33,1509560,0.0,1.0
2016-02-01,5.32,5.49,5.27,5.42,1441710,5.32,5.49,5.27,5.42,1441710,0.0,1.0
2016-02-02,5.29,5.3599,5.16,5.27,1175233,5.29,5.3599,5.16,5.27,1175233,0.0,1.0
2016-02-03,5.33,5.45,5.1901,5.38,1507715,5.33,5.45,5.1901,5.38,1507715,0.0,1.0
2016-02-04,5.38,5.46,5.31,5.32,1711072,5.38,5.46,5.31,5.32,1711072,0.0,1.0
2016-02-05,5.43,5.55,5.29,5.52,2661476,5.43,5.55,5.29,5.52,2661476,0.0,1.0
2016-02-08,5.69,5.72,5.32,5.4,2593434,5.69,5.72,5.32,5.4,2593434,0.0,1.0
2016-02-09,6.02,6.44,6.0,6.3,8702615,6.02,6.44,6.0,6.3,8702615,0.0,1.0
2016-02-10,5.66,6.07,5.62,6.02,3183822,5.66,6.07,5.62,6.02,3183822,0.0,1.0
2016-02-11,5.2,5.6,5.03,5.58,3212689,5.2,5.6,5.03,5.58,3212689,0.0,1.0
2016-02-12,5.11,5.37,4.98,5.25,1653895,5.11,5.37,4.98,5.25,1653895,0.0,1.0
2016-02-16,5.0,5.22,4.85,5.15,1788920,5.0,5.22,4.85,5.15,1788920,0.0,1.0
2016-02-17,5.29,5.33,4.98,5.25,1799633,5.29,5.33,4.98,5.25,1799633,0.0,1.0
2016-02-18,5.33,5.41,5.18,5.33,1236753,5.33,5.41,5.18,5.33,1236753,0.0,1.0
2016-02-19,5.36,5.4,5.21,5.32,1111463,5.36,5.4,5.21,5.32,1111463,0.0,1.0
2016-02-22,5.09,5.4497,5.07,5.4,1234804,5.09,5.4497,5.07,5.4,1234804,0.0,1.0
2016-02-23,5.07,5.12,4.96,5.03,997776,5.07,5.12,4.96,5.03,997776,0.0,1.0
2016-02-24,5.1,5.135,4.81,5.04,1252224,5.1,5.135,4.81,5.04,1252224,0.0,1.0
2016-02-25,4.98,5.2,4.86,5.09,1107786,4.98,5.2,4.86,5.09,1107786,0.0,1.0
2016-02-26,5.08,5.11,4.96,5.0,966158,5.08,5.11,4.96,5.0,966158,0.0,1.0
2016-02-29,4.9,5.15,4.87,5.07,796996,4.9,5.15,4.87,5.07,796996,0.0,1.0
2016-03-01,5.06,5.07,4.8101,4.95,1356301,5.06,5.07,4.8101,4.95,1356301,0.0,1.0
2016-03-02,5.26,5.3,5.04,5.04,1016418,5.26,5.3,5.04,5.04,1016418,0.0,1.0
2016-03-03,5.65,5.67,5.35,5.44,2454006,5.65,5.67,5.35,5.44,2454006,0.0,1.0
2016-03-04,5.72,5.96,5.62,5.75,1626321,5.72,5.96,5.62,5.75,1626321,0.0,1.0
2016-03-07,5.63,5.81,5.57,5.69,1095677,5.63,5.81,5.57,5.69,1095677,0.0,1.0
2016-03-08,5.32,5.6087,5.3,5.59,860267,5.32,5.6087,5.3,5.59,860267,0.0,1.0
2016-03-09,5.66,5.96,5.25,5.25,3033194,5.66,5.96,5.25,5.25,3033194,0.0,1.0
2016-03-10,5.49,5.82,5.44,5.69,1132345,5.49,5.82,5.44,5.69,1132345,0.0,1.0
2016-03-11,5.65,5.67,5.42,5.58,1597023,5.65,5.67,5.42,5.58,1597023,0.0,1.0
2016-03-14,5.7,5.89,5.62,5.62,1062748,5.7,5.89,5.62,5.62,1062748,0.0,1.0
2016-03-15,5.99,6.15,5.66,5.66,4621435,5.99,6.15,5.66,5.66,4621435,0.0,1.0
2016-03-16,5.79,6.17,5.61,6.1,2385011,5.79,6.17,5.61,6.1,2385011,0.0,1.0
2016-03-17,5.78,5.8801,5.5,5.82,1152561,5.78,5.8801,5.5,5.82,1152561,0.0,1.0
2016-03-18,5.95,5.99,5.69,5.82,1670553,5.95,5.99,5.69,5.82,1670553,0.0,1.0
2016-03-21,5.99,6.11,5.97,6.02,1696442,5.99,6.11,5.97,6.02,1696442,0.0,1.0
2016-03-22,6.01,6.1,6.005,6.02,849569,6.01,6.1,6.005,6.02,849569,0.0,1.0
2016-03-23,5.8,6.13,5.79,6.01,785803,5.8,6.13,5.79,6.01,785803,0.0,1.0
2016-03-24,5.78,5.82,5.62,5.75,710437,5.78,5.82,5.62,5.75,710437,0.0,1.0
2016-03-28,5.79,5.85,5.6845,5.77,684251,5.79,5.85,5.6845,5.77,684251,0.0,1.0
2016-03-29,5.95,5.99,5.6,5.79,836096,5.95,5.99,5.6,5.79,836096,0.0,1.0
2016-03-30,5.88,6.05,5.69,5.99,1082973,5.88,6.05,5.69,5.99,1082973,0.0,1.0
2016-03-31,5.93,5.98,5.845,5.91,654937,5.93,5.98,5.845,5.91,654937,0.0,1.0
2016-04-01,6.0,6.03,5.86,5.91,850320,6.0,6.03,5.86,5.91,850320,0.0,1.0
2016-04-04,6.15,6.25,5.93,5.99,1739985,6.15,6.25,5.93,5.99,1739985,0.0,1.0
2016-04-05,6.16,6.3,6.1,6.1,1233552,6.16,6.3,6.1,6.1,1233552,0.0,1.0
2016-04-06,6.4,6.4,6.09,6.19,1568115,6.4,6.4,6.09,6.19,1568115,0.0,1.0
2016-04-07,6.38,6.49,6.32,6.39,1407982,6.38,6.49,6.32,6.39,1407982,0.0,1.0
2016-04-08,6.15,6.48,6.06,6.4,1100170,6.15,6.48,6.06,6.4,1100170,0.0,1.0
2016-04-11,6.1,6.3,6.05,6.22,794450,6.1,6.3,6.05,6.22,794450,0.0,1.0
2016-04-12,6.3,6.31,6.0,6.13,707945,6.3,6.31,6.0,6.13,707945,0.0,1.0
2016-04-13,6.22,6.36,6.165,6.36,714099,6.22,6.36,6.165,6.36,714099,0.0,1.0
2016-04-14,6.46,6.49,6.17,6.25,1468903,6.46,6.49,6.17,6.25,1468903,0.0,1.0
2016-04-15,6.6,6.68,6.39,6.47,1811685,6.6,6.68,6.39,6.47,1811685,0.0,1.0
2016-04-18,6.43,6.6699,6.35,6.63,880127,6.43,6.6699,6.35,6.63,880127,0.0,1.0
2016-04-19,6.35,6.5033,6.32,6.43,815103,6.35,6.5033,6.32,6.43,815103,0.0,1.0
2016-04-20,6.52,6.5801,6.28,6.32,928846,6.52,6.5801,6.28,6.32,928846,0.0,1.0
2016-04-21,6.65,6.71,6.5001,6.52,1639752,6.65,6.71,6.5001,6.52,1639752,0.0,1.0
2016-04-22,6.65,6.89,6.5599,6.75,1019273,6.65,6.89,6.5599,6.75,1019273,0.0,1.0
2016-04-25,6.48,6.7,6.44,6.69,858309,6.48,6.7,6.44,6.69,858309,0.0,1.0
2016-04-26,6.45,6.54,6.255,6.52,1402457,6.45,6.54,6.255,6.52,1402457,0.0,1.0
2016-04-27,6.47,6.58,6.3201,6.42,791434,6.47,6.58,6.3201,6.42,791434,0.0,1.0
2016-04-28,6.42,6.61,6.4,6.41,723817,6.42,6.61,6.4,6.41,723817,0.0,1.0
2016-04-29,6.26,6.47,6.16,6.43,950426,6.26,6.47,6.16,6.43,950426,0.0,1.0
2016-05-02,6.24,6.29,6.11,6.26,983486,6.24,6.29,6.11,6.26,983486,0.0,1.0
2016-05-03,6.17,6.31,6.11,6.22,1080797,6.17,6.31,6.11,6.22,1080797,0.0,1.0
2016-05-04,5.83,5.905,5.418,5.86,2070878,5.83,5.905,5.418,5.86,2070878,0.0,1.0
2016-05-05,5.63,5.89,5.55,5.89,1113414,5.63,5.89,5.55,5.89,1113414,0.0,1.0
2016-05-06,5.51,5.63,5.5,5.58,934547,5.51,5.63,5.5,5.58,934547,0.0,1.0
2016-05-09,5.73,5.83,5.45,5.45,1021650,5.73,5.83,5.45,5.45,1021650,0.0,1.0
2016-05-10,5.64,5.8,5.58,5.72,750030,5.64,5.8,5.58,5.72,750030,0.0,1.0
2016-05-11,5.44,5.72,5.44,5.61,830864,5.44,5.72,5.44,5.61,830864,0.0,1.0
2016-05-12,5.22,5.5199,5.11,5.44,1534276,5.22,5.5199,5.11,5.44,1534276,0.0,1.0
2016-05-13,5.31,5.45,5.21,5.22,781604,5.31,5.45,5.21,5.22,781604,0.0,1.0
2016-05-16,5.43,5.46,5.27,5.29,671131,5.43,5.46,5.27,5.29,671131,0.0,1.0
2016-05-17,5.18,5.42,5.13,5.42,1057306,5.18,5.42,5.13,5.42,1057306,0.0,1.0
2016-05-18,5.2,5.28,5.14,5.17,743376,5.2,5.28,5.14,5.17,743376,0.0,1.0
2016-05-19,5.07,5.26,5.07,5.18,890560,5.07,5.26,5.07,5.18,890560,0.0,1.0
2016-05-20,5.2,5.2,4.9,5.1,1520660,5.2,5.2,4.9,5.1,1520660,0.0,1.0
2016-05-23,5.4,5.62,5.33,5.5,1814998,5.4,5.62,5.33,5.5,1814998,0.0,1.0
2016-05-24,5.53,5.555,5.33,5.4,1006674,5.53,5.555,5.33,5.4,1006674,0.0,1.0
2016-05-25,5.63,5.75,5.52,5.54,978737,5.63,5.75,5.52,5.54,978737,0.0,1.0
2016-05-26,5.55,5.665,5.54,5.62,805694,5.55,5.665,5.54,5.62,805694,0.0,1.0
2016-05-27,5.51,5.615,5.44,5.55,723194,5.51,5.615,5.44,5.55,723194,0.0,1.0
2016-05-31,5.56,5.61,5.49,5.51,1554755,5.56,5.61,5.49,5.51,1554755,0.0,1.0
2016-06-01,5.66,5.7,5.53,5.54,908098,5.66,5.7,5.53,5.54,908098,0.0,1.0
2016-06-02,5.69,5.76,5.64,5.66,740871,5.69,5.76,5.64,5.66,740871,0.0,1.0
2016-06-03,5.52,5.7,5.5,5.68,603275,5.52,5.7,5.5,5.68,603275,0.0,1.0
2016-06-06,5.74,5.78,5.47,5.54,893183,5.74,5.78,5.47,5.54,893183,0.0,1.0
2016-06-07,6.03,6.16,5.74,5.75,2096072,6.03,6.16,5.74,5.75,2096072,0.0,1.0
2016-06-08,6.08,6.13,5.99,6.03,898733,6.08,6.13,5.99,6.03,898733,0.0,1.0
2016-06-09,5.97,6.08,5.94,6.05,829698,5.97,6.08,5.94,6.05,829698,0.0,1.0
2016-06-10,6.09,6.17,5.7777,5.89,1211811,6.09,6.17,5.7777,5.89,1211811,0.0,1.0
2016-06-13,6.09,6.18,5.96,6.03,1284190,6.09,6.18,5.96,6.03,1284190,0.0,1.0
2016-06-14,5.96,6.1301,5.92,6.07,739564,5.96,6.1301,5.92,6.07,739564,0.0,1.0
2016-06-15,5.9,6.03,5.88,5.96,617169,5.9,6.03,5.88,5.96,617169,0.0,1.0
2016-06-16,5.9,5.93,5.73,5.88,651912,5.9,5.93,5.73,5.88,651912,0.0,1.0
2016-06-17,5.7,5.9,5.67,5.9,1094586,5.7,5.9,5.67,5.9,1094586,0.0,1.0
2016-06-20,6.14,6.37,6.05,6.37,3393617,6.14,6.37,6.05,6.37,3393617,0.0,1.0
2016-06-21,6.04,6.2,5.9,6.15,1110590,6.04,6.2,5.9,6.15,1110590,0.0,1.0
2016-06-22,6.09,6.23,5.985,6.03,689547,6.09,6.23,5.985,6.03,689547,0.0,1.0
2016-06-23,6.29,6.29,6.04,6.1,967841,6.29,6.29,6.04,6.1,967841,0.0,1.0
2016-06-24,6.03,6.15,5.93,6.0,1612422,6.03,6.15,5.93,6.0,1612422,0.0,1.0
2016-06-27,5.87,6.0,5.76,5.95,1011046,5.87,6.0,5.76,5.95,1011046,0.0,1.0
2016-06-28,5.99,6.02,5.9,5.91,1302175,5.99,6.02,5.9,5.91,1302175,0.0,1.0
2016-06-29,6.25,6.33,5.98,6.03,1268843,6.25,6.33,5.98,6.03,1268843,0.0,1.0
2016-06-30,6.24,6.295,6.11,6.27,1080499,6.24,6.295,6.11,6.27,1080499,0.0,1.0
2016-07-01,6.27,6.3,6.17,6.22,591883,6.27,6.3,6.17,6.22,591883,0.0,1.0
2016-07-05,6.27,6.37,6.23,6.27,701470,6.27,6.37,6.23,6.27,701470,0.0,1.0
2016-07-06,6.4,6.47,6.26,6.26,924295,6.4,6.47,6.26,6.26,924295,0.0,1.0
2016-07-07,6.36,6.5,6.23,6.45,745807,6.36,6.5,6.23,6.45,745807,0.0,1.0
2016-07-08,6.45,6.52,6.39,6.39,1812204,6.45,6.52,6.39,6.39,1812204,0.0,1.0
2016-07-11,6.46,6.56,6.422,6.46,1127778,6.46,6.56,6.422,6.46,1127778,0.0,1.0
2016-07-12,6.5,6.64,6.42,6.52,849425,6.5,6.64,6.42,6.52,849425,0.0,1.0
2016-07-13,6.26,6.56,6.26,6.54,776631,6.26,6.56,6.26,6.54,776631,0.0,1.0
2016-07-14,6.19,6.32,6.14,6.32,580268,6.19,6.32,6.14,6.32,580268,0.0,1.0
2016-07-15,6.25,6.26,6.12,6.23,552844,6.25,6.26,6.12,6.23,552844,0.0,1.0
2016-07-18,6.24,6.3,6.13,6.25,537910,6.24,6.3,6.13,6.25,537910,0.0,1.0
2016-07-19,6.3,6.88,6.14,6.21,2631895,6.3,6.88,6.14,6.21,2631895,0.0,1.0
2016-07-20,6.58,6.6,6.32,6.48,1628847,6.58,6.6,6.32,6.48,1628847,0.0,1.0
2016-07-21,6.5,6.75,6.45,6.6,928055,6.5,6.75,6.45,6.6,928055,0.0,1.0
2016-07-22,6.57,6.61,6.48,6.53,668519,6.57,6.61,6.48,6.53,668519,0.0,1.0
2016-07-25,6.65,6.83,6.6,6.83,1031452,6.65,6.83,6.6,6.83,1031452,0.0,1.0
2016-07-26,6.63,6.75,6.61,6.68,725126,6.63,6.75,6.61,6.68,725126,0.0,1.0
2016-07-27,6.7,6.72,6.58,6.61,565787,6.7,6.72,6.58,6.61,565787,0.0,1.0
2016-07-28,6.97,7.01,6.72,6.72,2876632,6.97,7.01,6.72,6.72,2876632,0.0,1.0
2016-07-29,7.39,7.5,6.93,7.0,3383442,7.39,7.5,6.93,7.0,3383442,0.0,1.0
2016-08-01,7.31,7.64,7.28,7.54,3101426,7.31,7.64,7.28,7.54,3101426,0.0,1.0
2016-08-02,7.19,7.41,7.055,7.4,1609340,7.19,7.41,7.055,7.4,1609340,0.0,1.0
2016-08-03,7.17,7.2939,7.03,7.15,2668414,7.17,7.2939,7.03,7.15,2668414,0.0,1.0
2016-08-04,7.19,7.28,7.11,7.23,1139201,7.19,7.28,7.11,7.23,1139201,0.0,1.0
2016-08-05,7.3,7.35,6.71,6.98,2030076,7.3,7.35,6.71,6.98,2030076,0.0,1.0
2016-08-08,6.88,7.479,6.82,7.4,2060194,6.88,7.479,6.82,7.4,2060194,0.0,1.0
2016-08-09,6.85,7.065,6.825,6.91,1280071,6.85,7.065,6.825,6.91,1280071,0.0,1.0
2016-08-10,6.89,6.97,6.75,6.87,926059,6.89,6.97,6.75,6.87,926059,0.0,1.0
2016-08-11,6.93,7.05,6.8626,6.94,681315,6.93,7.05,6.8626,6.94,681315,0.0,1.0
2016-08-12,6.99,7.01,6.85,6.89,773099,6.99,7.01,6.85,6.89,773099,0.0,1.0
2016-08-15,6.99,7.11,6.97,7.04,937754,6.99,7.11,6.97,7.04,937754,0.0,1.0
2016-08-16,6.84,7.0252,6.8,7.0,1246677,6.84,7.0252,6.8,7.0,1246677,0.0,1.0
2016-08-17,6.8,6.93,6.75,6.82,700954,6.8,6.93,6.75,6.82,700954,0.0,1.0
2016-08-18,6.7,6.86,6.69,6.8,529960,6.7,6.86,6.69,6.8,529960,0.0,1.0
2016-08-19,6.76,6.81,6.571,6.66,920111,6.76,6.81,6.571,6.66,920111,0.0,1.0
2016-08-22,6.89,6.91,6.72,6.84,862560,6.89,6.91,6.72,6.84,862560,0.0,1.0
2016-08-23,6.78,6.98,6.77,6.89,765406,6.78,6.98,6.77,6.89,765406,0.0,1.0
2016-08-24,6.59,6.895,6.56,6.77,1012862,6.59,6.895,6.56,6.77,1012862,0.0,1.0
2016-08-25,6.6,6.75,6.48,6.64,951937,6.6,6.75,6.48,6.64,951937,0.0,1.0
2016-08-26,6.75,6.85,6.465,6.56,1665320,6.75,6.85,6.465,6.56,1665320,0.0,1.0
2016-08-29,6.9,7.19,6.83,7.0,2284209,6.9,7.19,6.83,7.0,2284209,0.0,1.0
2016-08-30,6.63,6.96,6.59,6.89,1306802,6.63,6.96,6.59,6.89,1306802,0.0,1.0
2016-08-31,6.33,6.65,6.28,6.59,1489031,6.33,6.65,6.28,6.59,1489031,0.0,1.0
2016-09-01,6.36,6.4401,6.3,6.31,906164,6.36,6.4401,6.3,6.31,906164,0.0,1.0
2016-09-02,6.36,6.46,6.31,6.36,607701,6.36,6.46,6.31,6.36,607701,0.0,1.0
2016-09-06,6.35,6.435,6.22,6.32,910635,6.35,6.435,6.22,6.32,910635,0.0,1.0
2016-09-07,6.47,6.61,6.35,6.36,980980,6.47,6.61,6.35,6.36,980980,0.0,1.0
2016-09-08,6.48,6.58,6.4,6.5,1037478,6.48,6.58,6.4,6.5,1037478,0.0,1.0
2016-09-09,6.07,6.59,6.07,6.42,1178789,6.07,6.59,6.07,6.42,1178789,0.0,1.0
2016-09-12,6.18,6.19,6.0,6.01,1001585,6.18,6.19,6.0,6.01,1001585,0.0,1.0
2016-09-13,6.05,6.23,5.98,6.14,890490,6.05,6.23,5.98,6.14,890490,0.0,1.0
2016-09-14,6.08,6.15,5.91,6.04,1010284,6.08,6.15,5.91,6.04,1010284,0.0,1.0
2016-09-15,6.13,6.18,5.98,6.07,504666,6.13,6.18,5.98,6.07,504666,0.0,1.0
2016-09-16,6.13,6.29,6.055,6.14,1240084,6.13,6.29,6.055,6.14,1240084,0.0,1.0
2016-09-19,6.0,6.13,5.79,6.12,1577574,6.0,6.13,5.79,6.12,1577574,0.0,1.0
2016-09-20,5.96,6.08,5.83,6.04,1047840,5.96,6.08,5.83,6.04,1047840,0.0,1.0
2016-09-21,6.06,6.06,5.86,5.96,779573,6.06,6.06,5.86,5.96,779573,0.0,1.0
2016-09-22,6.25,6.295,5.95,6.07,955168,6.25,6.295,5.95,6.07,955168,0.0,1.0
2016-09-23,6.23,6.28,6.13,6.19,586672,6.23,6.28,6.13,6.19,586672,0.0,1.0
2016-09-26,6.3,6.325,6.1315,6.18,793672,6.3,6.325,6.1315,6.18,793672,0.0,1.0
2016-09-27,6.39,6.4507,6.24,6.42,938509,6.39,6.4507,6.24,6.42,938509,0.0,1.0
2016-09-28,6.53,6.56,6.39,6.43,1147787,6.53,6.56,6.39,6.43,1147787,0.0,1.0
2016-09-29,6.12,6.59,6.1,6.52,810748,6.12,6.59,6.1,6.52,810748,0.0,1.0
2016-09-30,6.21,6.25,6.01,6.13,923114,6.21,6.25,6.01,6.13,923114,0.0,1.0
2016-10-03,6.26,6.3398,6.12,6.21,427923,6.26,6.3398,6.12,6.21,427923,0.0,1.0
2016-10-04,6.2,6.27,6.14,6.25,466929,6.2,6.27,6.14,6.25,466929,0.0,1.0
2016-10-05,6.26,6.3,6.17,6.19,314192,6.26,6.3,6.17,6.19,314192,0.0,1.0
2016-10-06,6.0,6.23,5.9675,6.23,815670,6.0,6.23,5.9675,6.23,815670,0.0,1.0
2016-10-07,5.9,6.05,5.82,6.0,700147,5.9,6.05,5.82,6.0,700147,0.0,1.0
2016-10-10,6.1,6.16,5.9,5.96,323559,6.1,6.16,5.9,5.96,323559,0.0,1.0
2016-10-11,5.74,6.07,5.6578,6.05,937597,5.74,6.07,5.6578,6.05,937597,0.0,1.0
2016-10-12,5.52,5.75,5.5,5.71,1061775,5.52,5.75,5.5,5.71,1061775,0.0,1.0
2016-10-13,5.18,5.51,5.15,5.49,1821947,5.18,5.51,5.15,5.49,1821947,0.0,1.0
2016-10-14,5.17,5.28,5.01,5.23,1064240,5.17,5.28,5.01,5.23,1064240,0.0,1.0
2016-10-17,5.15,5.19,5.08,5.13,714336,5.15,5.19,5.08,5.13,714336,0.0,1.0
2016-10-18,5.26,5.32,5.16,5.21,501443,5.26,5.32,5.16,5.21,501443,0.0,1.0
2016-10-19,5.25,5.28,5.15,5.28,754415,5.25,5.28,5.15,5.28,754415,0.0,1.0
2016-10-20,5.3,5.34,5.2,5.2,500955,5.3,5.34,5.2,5.2,500955,0.0,1.0
2016-10-21,5.15,5.3,5.14,5.25,826988,5.15,5.3,5.14,5.25,826988,0.0,1.0
2016-10-24,5.11,5.2848,5.08,5.24,439078,5.11,5.2848,5.08,5.24,439078,0.0,1.0
2016-10-25,5.22,5.24,5.08,5.12,821953,5.22,5.24,5.08,5.12,821953,0.0,1.0
2016-10-26,5.01,5.22,5.01,5.22,444105,5.01,5.22,5.01,5.22,444105,0.0,1.0
2016-10-27,4.81,5.11,4.79,5.06,978884,4.81,5.11,4.79,5.06,978884,0.0,1.0
2016-10-28,4.91,4.95,4.75,4.75,683135,4.91,4.95,4.75,4.75,683135,0.0,1.0
2016-10-31,4.82,4.93,4.8,4.9,1269929,4.82,4.93,4.8,4.9,1269929,0.0,1.0
2016-11-01,4.65,4.86,4.56,4.82,889929,4.65,4.86,4.56,4.82,889929,0.0,1.0
2016-11-02,4.52,4.68,4.51,4.67,767700,4.52,4.68,4.51,4.67,767700,0.0,1.0
2016-11-03,4.22,4.595,4.22,4.55,1110478,4.22,4.595,4.22,4.55,1110478,0.0,1.0
2016-11-04,4.81,5.3,4.3,4.35,4659747,4.81,5.3,4.3,4.35,4659747,0.0,1.0
2016-11-07,5.02,5.06,4.79,4.94,1763505,5.02,5.06,4.79,4.94,1763505,0.0,1.0
2016-11-08,5.2,5.26,4.89,4.99,947781,5.2,5.26,4.89,4.99,947781,0.0,1.0
2016-11-09,5.54,5.61,5.35,5.37,1813759,5.54,5.61,5.35,5.37,1813759,0.0,1.0
2016-11-10,5.68,5.8376,5.58,5.64,1210746,5.68,5.8376,5.58,5.64,1210746,0.0,1.0
2016-11-11,5.76,5.81,5.55,5.62,1033648,5.76,5.81,5.55,5.62,1033648,0.0,1.0
2016-11-14,5.76,5.83,5.72,5.8,945147,5.76,5.83,5.72,5.8,945147,0.0,1.0
2016-11-15,5.7,5.79,5.66,5.74,763614,5.7,5.79,5.66,5.74,763614,0.0,1.0
2016-11-16,5.65,5.75,5.55,5.67,612821,5.65,5.75,5.55,5.67,612821,0.0,1.0
2016-11-17,5.76,5.78,5.65,5.65,524052,5.76,5.78,5.65,5.65,524052,0.0,1.0
2016-11-18,5.86,5.89,5.71,5.75,912976,5.86,5.89,5.71,5.75,912976,0.0,1.0
2016-11-21,5.7,5.91,5.68,5.86,716951,5.7,5.91,5.68,5.86,716951,0.0,1.0
2016-11-22,5.67,5.8,5.6,5.7,558212,5.67,5.8,5.6,5.7,558212,0.0,1.0
2016-11-23,5.65,5.75,5.55,5.65,672641,5.65,5.75,5.55,5.65,672641,0.0,1.0
2016-11-25,5.73,5.75,5.63,5.7,174293,5.73,5.75,5.63,5.7,174293,0.0,1.0
2016-11-28,5.47,5.69,5.46,5.69,504009,5.47,5.69,5.46,5.69,504009,0.0,1.0
2016-11-29,5.45,5.58,5.41,5.48,358039,5.45,5.58,5.41,5.48,358039,0.0,1.0
2016-11-30,5.22,5.505,5.18,5.48,920537,5.22,5.505,5.18,5.48,920537,0.0,1.0
2016-12-01,4.93,5.31,4.89,5.25,1481646,4.93,5.31,4.89,5.25,1481646,0.0,1.0
2016-12-02,4.98,5.14,4.88,4.94,1481663,4.98,5.14,4.88,4.94,1481663,0.0,1.0
2016-12-05,5.01,5.11,4.94,5.02,674756,5.01,5.11,4.94,5.02,674756,0.0,1.0
2016-12-06,5.08,5.12,4.9337,5.06,543865,5.08,5.12,4.9337,5.06,543865,0.0,1.0
2016-12-07,4.97,5.16,4.9,5.03,1132697,4.97,5.16,4.9,5.03,1132697,0.0,1.0
2016-12-08,5.15,5.16,4.87,4.97,719043,5.15,5.16,4.87,4.97,719043,0.0,1.0
2016-12-09,5.16,5.36,5.13,5.18,599164,5.16,5.36,5.13,5.18,599164,0.0,1.0
2016-12-12,5.07,5.2,5.02,5.1,413112,5.07,5.2,5.02,5.1,413112,0.0,1.0
2016-12-13,5.17,5.26,5.0,5.11,476156,5.17,5.26,5.0,5.11,476156,0.0,1.0
2016-12-14,4.92,5.21,4.9,5.16,829393,4.92,5.21,4.9,5.16,829393,0.0,1.0
2016-12-15,4.89,5.0,4.83,4.96,959919,4.89,5.0,4.83,4.96,959919,0.0,1.0
2016-12-16,4.92,5.16,4.89,4.91,1042143,4.92,5.16,4.89,4.91,1042143,0.0,1.0
2016-12-19,4.84,5.01,4.79,4.92,902182,4.84,5.01,4.79,4.92,902182,0.0,1.0
2016-12-20,4.55,4.88,4.44,4.85,1867791,4.55,4.88,4.44,4.85,1867791,0.0,1.0
2016-12-21,4.37,4.64,4.34,4.56,1540287,4.37,4.64,4.34,4.56,1540287,0.0,1.0
2016-12-22,4.4,4.51,4.34,4.36,673668,4.4,4.51,4.34,4.36,673668,0.0,1.0
2016-12-23,4.66,4.66,4.4,4.43,746269,4.66,4.66,4.4,4.43,746269,0.0,1.0
2016-12-27,4.38,4.7,4.37,4.66,1029128,4.38,4.7,4.37,4.66,1029128,0.0,1.0
2016-12-28,4.27,4.38,4.17,4.36,1231665,4.27,4.38,4.17,4.36,1231665,0.0,1.0
2016-12-29,4.35,4.44,4.27,4.27,537605,4.35,4.44,4.27,4.27,537605,0.0,1.0
2016-12-30,4.35,4.38,4.26,4.3,700694,4.35,4.38,4.26,4.3,700694,0.0,1.0
2017-01-03,4.33,4.39,4.25,4.35,635949,4.33,4.39,4.25,4.35,635949,0.0,1.0
2017-01-04,4.58,4.65,4.31,4.34,1395884,4.58,4.65,4.31,4.34,1395884,0.0,1.0
2017-01-05,4.52,4.69,4.42,4.6,938962,4.52,4.69,4.42,4.6,938962,0.0,1.0
2017-01-06,4.395,4.55,4.37,4.53,379638,4.395,4.55,4.37,4.53,379638,0.0,1.0
2017-01-09,4.48,4.55,4.3737,4.45,615411,4.48,4.55,4.3737,4.45,615411,0.0,1.0
2017-01-10,4.5,4.52,4.35,4.48,649530,4.5,4.52,4.35,4.48,649530,0.0,1.0
2017-01-11,4.26,4.5,4.18,4.5,731962,4.26,4.5,4.18,4.5,731962,0.0,1.0
2017-01-12,4.25,4.32,4.11,4.22,569185,4.25,4.32,4.11,4.22,569185,0.0,1.0
2017-01-13,4.29,4.39,4.23,4.26,519942,4.29,4.39,4.23,4.26,519942,0.0,1.0
2017-01-17,4.19,4.27,4.13,4.27,771059,4.19,4.27,4.13,4.27,771059,0.0,1.0
2017-01-18,4.15,4.22,4.07,4.2,693239,4.15,4.22,4.07,4.2,693239,0.0,1.0
2017-01-19,4.31,4.32,4.12,4.15,885522,4.31,4.32,4.12,4.15,885522,0.0,1.0
2017-01-20,4.39,4.45,4.22,4.29,883359,4.39,4.45,4.22,4.29,883359,0.0,1.0
2017-01-23,4.2,4.41,4.075,4.38,966297,4.2,4.41,4.075,4.38,966297,0.0,1.0
2017-01-24,4.21,4.22,4.07,4.19,549414,4.21,4.22,4.07,4.19,549414,0.0,1.0
2017-01-25,4.19,4.32,4.19,4.24,531616,4.19,4.32,4.19,4.24,531616,0.0,1.0
2017-01-26,4.04,4.26,4.01,4.19,802707,4.04,4.26,4.01,4.19,802707,0.0,1.0
2017-01-27,4.26,4.28,4.02,4.05,646256,4.26,4.28,4.02,4.05,646256,0.0,1.0
2017-01-30,4.12,4.24,4.07,4.24,682662,4.12,4.24,4.07,4.24,682662,0.0,1.0
2017-01-31,4.26,4.33,4.03,4.12,637617,4.26,4.33,4.03,4.12,637617,0.0,1.0
2017-02-01,4.14,4.32,4.1,4.28,598121,4.14,4.32,4.1,4.28,598121,0.0,1.0
2017-02-02,4.15,4.2,4.04,4.11,826812,4.15,4.2,4.04,4.11,826812,0.0,1.0
2017-02-03,4.18,4.19,4.05,4.17,601874,4.18,4.19,4.05,4.17,601874,0.0,1.0
2017-02-06,4.07,4.18,4.04,4.15,728486,4.07,4.18,4.04,4.15,728486,0.0,1.0
2017-02-07,4.09,4.12,4.0,4.07,520888,4.09,4.12,4.0,4.07,520888,0.0,1.0
2017-02-08,4.1,4.11,3.97,4.08,920135,4.1,4.11,3.97,4.08,920135,0.0,1.0
2017-02-09,4.14,4.18,4.05,4.16,664987,4.14,4.18,4.05,4.16,664987,0.0,1.0
2017-02-10,4.13,4.2,4.11,4.14,376367,4.13,4.2,4.11,4.14,376367,0.0,1.0
2017-02-13,4.1,4.18,4.05,4.14,592023,4.1,4.18,4.05,4.14,592023,0.0,1.0
2017-02-14,4.09,4.14,4.04,4.04,793634,4.09,4.14,4.04,4.04,793634,0.0,1.0
2017-02-15,4.08,4.16,4.04,4.06,887794,4.08,4.16,4.04,4.06,887794,0.0,1.0
2017-02-16,4.16,4.2,3.97,4.06,1244938,4.16,4.2,3.97,4.06,1244938,0.0,1.0
2017-02-17,4.29,4.41,4.12,4.17,2007171,4.29,4.41,4.12,4.17,2007171,0.0,1.0
2017-02-21,4.14,4.31,4.12,4.3,899764,4.14,4.31,4.12,4.3,899764,0.0,1.0
2017-02-22,4.05,4.15,4.03,4.14,766542,4.05,4.15,4.03,4.14,766542,0.0,1.0
2017-02-23,4.28,4.31,4.02,4.04,1364109,4.28,4.31,4.02,4.04,1364109,0.0,1.0
2017-02-24,4.27,4.29,4.08,4.24,971996,4.27,4.29,4.08,4.24,971996,0.0,1.0
2017-02-27,4.27,4.3,4.18,4.23,813044,4.27,4.3,4.18,4.23,813044,0.0,1.0
2017-02-28,4.19,4.35,4.17,4.27,735858,4.19,4.35,4.17,4.27,735858,0.0,1.0
2017-03-01,4.33,4.34,4.23,4.27,855522,4.33,4.34,4.23,4.27,855522,0.0,1.0
2017-03-02,4.41,4.55,4.29,4.29,1093439,4.41,4.55,4.29,4.29,1093439,0.0,1.0
2017-03-03,4.46,4.49,4.32,4.4,782169,4.46,4.49,4.32,4.4,782169,0.0,1.0
2017-03-06,4.24,4.45,4.23,4.44,824127,4.24,4.45,4.23,4.44,824127,0.0,1.0
2017-03-07,4.15,4.24,4.14,4.2,695023,4.15,4.24,4.14,4.2,695023,0.0,1.0
2017-03-08,3.91,4.14,3.8,4.05,3283048,3.91,4.14,3.8,4.05,3283048,0.0,1.0
2017-03-09,4.14,4.14,3.79,3.91,2417390,4.14,4.14,3.79,3.91,2417390,0.0,1.0
2017-03-10,4.45,4.56,4.14,4.14,1949000,4.45,4.56,4.14,4.14,1949000,0.0,1.0
2017-03-13,4.25,4.45,4.22,4.43,789819,4.25,4.45,4.22,4.43,789819,0.0,1.0
2017-03-14,4.25,4.28,4.09,4.15,774728,4.25,4.28,4.09,4.15,774728,0.0,1.0
2017-03-15,4.36,4.44,4.18,4.21,1177624,4.36,4.44,4.18,4.21,1177624,0.0,1.0
2017-03-16,4.25,4.39,4.23,4.38,530828,4.25,4.39,4.23,4.38,530828,0.0,1.0
2017-03-17,4.21,4.29,4.14,4.23,1049840,4.21,4.29,4.14,4.23,1049840,0.0,1.0
2017-03-20,4.22,4.32,4.17,4.22,485967,4.22,4.32,4.17,4.22,485967,0.0,1.0
2017-03-21,4.13,4.27,4.11,4.25,827573,4.13,4.27,4.11,4.25,827573,0.0,1.0
2017-03-22,4.06,4.17,4.0,4.13,786311,4.06,4.17,4.0,4.13,786311,0.0,1.0
2017-03-23,4.12,4.15,4.0,4.06,531123,4.12,4.15,4.0,4.06,531123,0.0,1.0
2017-03-24,4.1,4.2,4.05,4.13,357759,4.1,4.2,4.05,4.13,357759,0.0,1.0
2017-03-27,4.22,4.28,4.04,4.04,631206,4.22,4.28,4.04,4.04,631206,0.0,1.0
2017-03-28,4.35,4.39,4.22,4.25,821597,4.35,4.39,4.22,4.25,821597,0.0,1.0
2017-03-29,4.38,4.56,4.33,4.35,1073517,4.38,4.56,4.33,4.35,1073517,0.0,1.0
2017-03-30,4.44,4.49,4.34,4.38,874093,4.44,4.49,4.34,4.38,874093,0.0,1.0
2017-03-31,4.45,4.5,4.37,4.45,836895,4.45,4.5,4.37,4.45,836895,0.0,1.0
2017-04-03,4.39,4.55,4.38,4.45,926814,4.39,4.55,4.38,4.45,926814,0.0,1.0
2017-04-04,4.18,4.41,4.1,4.39,933939,4.18,4.41,4.1,4.39,933939,0.0,1.0
2017-04-05,4.1,4.24,4.06,4.21,894626,4.1,4.24,4.06,4.21,894626,0.0,1.0
2017-04-06,4.27,4.27,4.03,4.1,1262673,4.27,4.27,4.03,4.1,1262673,0.0,1.0
2017-04-07,4.3,4.34,4.17,4.25,708472,4.3,4.34,4.17,4.25,708472,0.0,1.0
2017-04-10,4.21,4.34,4.18,4.3,559077,4.21,4.34,4.18,4.3,559077,0.0,1.0
2017-04-11,4.17,4.23,4.08,4.21,860970,4.17,4.23,4.08,4.21,860970,0.0,1.0
2017-04-12,4.1,4.19,4.08,4.14,478070,4.1,4.19,4.08,4.14,478070,0.0,1.0
2017-04-13,4.11,4.2,4.07,4.07,586788,4.11,4.2,4.07,4.07,586788,0.0,1.0
2017-04-17,4.18,4.25,4.08,4.08,513129,4.18,4.25,4.08,4.08,513129,0.0,1.0
2017-04-18,4.16,4.24,4.05,4.12,611450,4.16,4.24,4.05,4.12,611450,0.0,1.0
2017-04-19,4.2,4.29,4.16,4.19,372594,4.2,4.29,4.16,4.19,372594,0.0,1.0
2017-04-20,4.23,4.3,4.12,4.23,506002,4.23,4.3,4.12,4.23,506002,0.0,1.0
2017-04-21,4.12,4.26,4.1,4.22,417365,4.12,4.26,4.1,4.22,417365,0.0,1.0
2017-04-24,4.24,4.25,4.13,4.19,389864,4.24,4.25,4.13,4.19,389864,0.0,1.0
2017-04-25,4.28,4.38,4.26,4.26,515224,4.28,4.38,4.26,4.26,515224,0.0,1.0
2017-04-26,4.61,4.7,4.28,4.28,1836539,4.61,4.7,4.28,4.28,1836539,0.0,1.0
2017-04-27,4.41,4.69,4.4,4.62,601135,4.41,4.69,4.4,4.62,601135,0.0,1.0
2017-04-28,4.35,4.49,4.29,4.44,496726,4.35,4.49,4.29,4.44,496726,0.0,1.0
2017-05-01,4.37,4.42,4.33,4.35,437387,4.37,4.42,4.33,4.35,437387,0.0,1.0
2017-05-02,4.34,4.39,4.3,4.36,644540,4.34,4.39,4.3,4.36,644540,0.0,1.0
2017-05-03,4.24,4.36,4.2,4.34,1092753,4.24,4.36,4.2,4.34,1092753,0.0,1.0
2017-05-04,3.49,4.0,2.83,4.0,4986884,3.49,4.0,2.83,4.0,4986884,0.0,1.0
2017-05-05,3.33,3.51,3.2,3.5,2137459,3.33,3.51,3.2,3.5,2137459,0.0,1.0
2017-05-08,3.11,3.39,3.11,3.35,1233258,3.11,3.39,3.11,3.35,1233258,0.0,1.0
2017-05-09,3.22,3.29,3.09,3.24,2590139,3.22,3.29,3.09,3.24,2590139,0.0,1.0
2017-05-10,3.19,3.31,3.16,3.2,720142,3.19,3.31,3.16,3.2,720142,0.0,1.0
2017-05-11,3.13,3.24,3.12,3.19,2046621,3.13,3.24,3.12,3.19,2046621,0.0,1.0
2017-05-12,3.12,3.15,3.07,3.13,1033054,3.12,3.15,3.07,3.13,1033054,0.0,1.0
2017-05-15,3.18,3.23,3.08,3.11,770190,3.18,3.23,3.08,3.11,770190,0.0,1.0
2017-05-16,3.17,3.21,3.07,3.17,618074,3.17,3.21,3.07,3.17,618074,0.0,1.0
2017-05-17,3.07,3.16,3.0,3.11,1090223,3.07,3.16,3.0,3.11,1090223,0.0,1.0
2017-05-18,3.1,3.1,3.0,3.07,757171,3.1,3.1,3.0,3.07,757171,0.0,1.0
2017-05-19,3.0,3.13,3.0,3.1,643647,3.0,3.13,3.0,3.1,643647,0.0,1.0
2017-05-22,3.0,3.04,2.95,3.0,668519,3.0,3.04,2.95,3.0,668519,0.0,1.0
2017-05-23,2.25,2.83,2.19,2.81,9807169,2.25,2.83,2.19,2.81,9807169,0.0,1.0
2017-05-24,2.26,2.33,2.19,2.32,3710613,2.26,2.33,2.19,2.32,3710613,0.0,1.0
2017-05-25,2.02,2.27,2.0,2.27,4122178,2.02,2.27,2.0,2.27,4122178,0.0,1.0
2017-05-26,2.35,2.35,1.93,2.05,2678272,2.35,2.35,1.93,2.05,2678272,0.0,1.0
2017-05-30,2.29,2.38,2.16,2.37,1651476,2.29,2.38,2.16,2.37,1651476,0.0,1.0
2017-05-31,2.29,2.31,2.23,2.29,800835,2.29,2.31,2.23,2.29,800835,0.0,1.0
2017-06-01,2.36,2.38,2.3,2.3,685342,2.36,2.38,2.3,2.3,685342,0.0,1.0
2017-06-02,2.41,2.46,2.38,2.38,858521,2.41,2.46,2.38,2.38,858521,0.0,1.0
2017-06-05,2.33,2.46,2.31,2.43,692297,2.33,2.46,2.31,2.43,692297,0.0,1.0
2017-06-06,2.35,2.38,2.3,2.3,342017,2.35,2.38,2.3,2.3,342017,0.0,1.0
2017-06-07,2.62,2.76,2.43,2.46,4099650,2.62,2.76,2.43,2.46,4099650,0.0,1.0
2017-06-08,2.61,2.74,2.58,2.65,1511794,2.61,2.74,2.58,2.65,1511794,0.0,1.0
2017-06-09,2.49,2.63,2.43,2.6,1226020,2.49,2.63,2.43,2.6,1226020,0.0,1.0
2017-06-12,2.37,2.54,2.34,2.5,1174803,2.37,2.54,2.34,2.5,1174803,0.0,1.0
2017-06-13,2.39,2.4,2.35,2.36,839204,2.39,2.4,2.35,2.36,839204,0.0,1.0
2017-06-14,2.34,2.4,2.33,2.4,673995,2.34,2.4,2.33,2.4,673995,0.0,1.0
2017-06-15,2.27,2.4,2.26,2.34,1001993,2.27,2.4,2.26,2.34,1001993,0.0,1.0
2017-06-16,2.23,2.28,2.22,2.25,1563038,2.23,2.28,2.22,2.25,1563038,0.0,1.0
2017-06-19,2.37,2.41,2.21,2.21,1622584,2.37,2.41,2.21,2.21,1622584,0.0,1.0
2017-06-20,2.42,2.47,2.37,2.38,955358,2.42,2.47,2.37,2.38,955358,0.0,1.0
2017-06-21,2.36,2.44,2.35,2.42,1062947,2.36,2.44,2.35,2.42,1062947,0.0,1.0
2017-06-22,2.56,2.58,2.37,2.37,1641274,2.56,2.58,2.37,2.37,1641274,0.0,1.0
2017-06-23,2.56,2.58,2.51,2.57,855871,2.56,2.58,2.51,2.57,855871,0.0,1.0
2017-06-26,2.56,2.59,2.52,2.56,691470,2.56,2.59,2.52,2.56,691470,0.0,1.0
2017-06-27,2.45,2.57,2.44,2.56,549962,2.45,2.57,2.44,2.56,549962,0.0,1.0
2017-06-28,2.48,2.51,2.41,2.47,676732,2.48,2.51,2.41,2.47,676732,0.0,1.0
2017-06-29,2.49,2.58,2.45,2.46,582392,2.49,2.58,2.45,2.46,582392,0.0,1.0
2017-06-30,2.51,2.55,2.47,2.49,601326,2.51,2.55,2.47,2.49,601326,0.0,1.0
2017-07-03,2.52,2.54,2.47,2.54,289851,2.52,2.54,2.47,2.54,289851,0.0,1.0
2017-07-05,2.32,2.55,2.31,2.51,1251892,2.32,2.55,2.31,2.51,1251892,0.0,1.0
2017-07-06,2.21,2.33,2.21,2.29,674971,2.21,2.33,2.21,2.29,674971,0.0,1.0
2017-07-07,2.3,2.31,2.21,2.25,713770,2.3,2.31,2.21,2.25,713770,0.0,1.0
2017-07-10,2.27,2.3,2.23,2.3,365657,2.27,2.3,2.23,2.3,365657,0.0,1.0
2017-07-11,2.27,2.31,2.26,2.26,462956,2.27,2.31,2.26,2.26,462956,0.0,1.0
2017-07-12,2.27,2.31,2.23,2.28,449643,2.27,2.31,2.23,2.28,449643,0.0,1.0
2017-07-13,2.29,2.3,2.21,2.27,604992,2.29,2.3,2.21,2.27,604992,0.0,1.0
2017-07-14,2.3,2.31,2.26,2.26,486648,2.3,2.31,2.26,2.26,486648,0.0,1.0
2017-07-17,2.29,2.31,2.22,2.3,986759,2.29,2.31,2.22,2.3,986759,0.0,1.0
2017-07-18,2.26,2.3,2.22,2.27,576341,2.26,2.3,2.22,2.27,576341,0.0,1.0
2017-07-19,2.21,2.29,2.2,2.26,705165,2.21,2.29,2.2,2.26,705165,0.0,1.0
2017-07-20,2.21,2.22,2.1,2.2,1027942,2.21,2.22,2.1,2.2,1027942,0.0,1.0
2017-07-21,2.15,2.24,2.11,2.24,794874,2.15,2.24,2.11,2.24,794874,0.0,1.0
2017-07-24,2.19,2.21,2.13,2.16,445495,2.19,2.21,2.13,2.16,445495,0.0,1.0
2017-07-25,2.17,2.23,2.15,2.21,516463,2.17,2.23,2.15,2.21,516463,0.0,1.0
2017-07-26,2.18,2.2,2.14,2.17,476137,2.18,2.2,2.14,2.17,476137,0.0,1.0
2017-07-27,2.4,2.63,2.17,2.18,3438870,2.4,2.63,2.17,2.18,3438870,0.0,1.0
2017-07-28,2.26,2.42,2.23,2.39,1552619,2.26,2.42,2.23,2.39,1552619,0.0,1.0
2017-07-31,2.26,2.27,2.19,2.25,672987,2.26,2.27,2.19,2.25,672987,0.0,1.0
2017-08-01,2.22,2.32,2.21,2.3,777729,2.22,2.32,2.21,2.3,777729,0.0,1.0
2017-08-02,2.39,2.42,2.2,2.23,1429209,2.39,2.42,2.2,2.23,1429209,0.0,1.0
2017-08-03,2.43,2.47,2.3,2.39,1172130,2.43,2.47,2.3,2.39,1172130,0.0,1.0
2017-08-04,2.48,2.58,2.14,2.15,953685,2.48,2.58,2.14,2.15,953685,0.0,1.0
2017-08-07,2.51,2.54,2.4,2.48,583145,2.51,2.54,2.4,2.48,583145,0.0,1.0
2017-08-08,2.56,2.64,2.49,2.51,1371683,2.56,2.64,2.49,2.51,1371683,0.0,1.0
2017-08-09,2.54,2.59,2.5,2.55,692683,2.54,2.59,2.5,2.55,692683,0.0,1.0
2017-08-10,2.44,2.6,2.41,2.52,637518,2.44,2.6,2.41,2.52,637518,0.0,1.0
2017-08-11,2.49,2.51,2.4,2.45,531549,2.49,2.51,2.4,2.45,531549,0.0,1.0
2017-08-14,2.49,2.52,2.45,2.51,646547,2.49,2.52,2.45,2.51,646547,0.0,1.0
2017-08-15,2.55,2.65,2.53,2.55,1244869,2.55,2.65,2.53,2.55,1244869,0.0,1.0
2017-08-16,2.55,2.6,2.53,2.56,545903,2.55,2.6,2.53,2.56,545903,0.0,1.0
2017-08-17,2.52,2.57,2.51,2.55,453532,2.52,2.57,2.51,2.55,453532,0.0,1.0
2017-08-18,2.5,2.55,2.41,2.49,353944,2.5,2.55,2.41,2.49,353944,0.0,1.0
2017-08-21,2.48,2.51,2.43,2.48,235156,2.48,2.51,2.43,2.48,235156,0.0,1.0
2017-08-22,2.48,2.51,2.45,2.49,272293,2.48,2.51,2.45,2.49,272293,0.0,1.0
2017-08-23,2.45,2.5,2.43,2.45,451378,2.45,2.5,2.43,2.45,451378,0.0,1.0
2017-08-24,2.45,2.49,2.43,2.47,461597,2.45,2.49,2.43,2.47,461597,0.0,1.0
2017-08-25,2.38,2.47,2.35,2.46,311880,2.38,2.47,2.35,2.46,311880,0.0,1.0
2017-08-28,2.34,2.4,2.31,2.4,650324,2.34,2.4,2.31,2.4,650324,0.0,1.0
2017-08-29,2.38,2.3965,2.26,2.32,920905,2.38,2.3965,2.26,2.32,920905,0.0,1.0
2017-08-30,2.31,2.39,2.3,2.39,571046,2.31,2.39,2.3,2.39,571046,0.0,1.0
2017-08-31,2.35,2.39,2.3,2.35,1631772,2.35,2.39,2.3,2.35,1631772,0.0,1.0
2017-09-01,2.55,2.57,2.33,2.33,1787514,2.55,2.57,2.33,2.33,1787514,0.0,1.0
2017-09-05,2.53,2.585,2.445,2.52,1635482,2.53,2.585,2.445,2.52,1635482,0.0,1.0
2017-09-06,2.64,2.78,2.44,2.56,2952381,2.64,2.78,2.44,2.56,2952381,0.0,1.0
2017-09-07,2.69,2.72,2.57,2.62,815090,2.69,2.72,2.57,2.62,815090,0.0,1.0
2017-09-08,2.68,2.78,2.68,2.69,942403,2.68,2.78,2.68,2.69,942403,0.0,1.0
2017-09-11,2.69,2.82,2.66,2.74,1151002,2.69,2.82,2.66,2.74,1151002,0.0,1.0
2017-09-12,2.69,2.77,2.65,2.7,799572,2.69,2.77,2.65,2.7,799572,0.0,1.0
2017-09-13,2.71,2.74,2.64,2.69,394035,2.71,2.74,2.64,2.69,394035,0.0,1.0
2017-09-14,2.66,2.71,2.64,2.69,559090,2.66,2.71,2.64,2.69,559090,0.0,1.0
2017-09-15,2.63,2.71,2.62,2.67,1187709,2.63,2.71,2.62,2.67,1187709,0.0,1.0
2017-09-18,2.58,2.67,2.57,2.62,666295,2.58,2.67,2.57,2.62,666295,0.0,1.0
2017-09-19,2.48,2.61,2.45,2.59,596774,2.48,2.61,2.45,2.59,596774,0.0,1.0
2017-09-20,2.52,2.57,2.43,2.49,617409,2.52,2.57,2.43,2.49,617409,0.0,1.0
2017-09-21,2.61,2.63,2.52,2.52,868706,2.61,2.63,2.52,2.52,868706,0.0,1.0
2017-09-22,2.6,2.64,2.54,2.6,649048,2.6,2.64,2.54,2.6,649048,0.0,1.0
2017-09-25,2.68,2.69,2.57,2.58,606282,2.68,2.69,2.57,2.58,606282,0.0,1.0
2017-09-26,2.71,2.73,2.65,2.67,482079,2.71,2.73,2.65,2.67,482079,0.0,1.0
2017-09-27,2.72,2.75,2.66,2.74,665864,2.72,2.75,2.66,2.74,665864,0.0,1.0
2017-09-28,2.73,2.76,2.7,2.73,668147,2.73,2.76,2.7,2.73,668147,0.0,1.0
2017-09-29,2.73,2.76,2.68,2.74,594107,2.73,2.76,2.68,2.74,594107,0.0,1.0
2017-10-02,2.87,2.94,2.74,2.75,1482431,2.87,2.94,2.74,2.75,1482431,0.0,1.0
2017-10-03,2.91,2.92,2.79,2.85,1163405,2.91,2.92,2.79,2.85,1163405,0.0,1.0
2017-10-04,2.82,2.93,2.74,2.89,978766,2.82,2.93,2.74,2.89,978766,0.0,1.0
2017-10-05,3.05,3.23,2.94,3.04,2866091,3.05,3.23,2.94,3.04,2866091,0.0,1.0
2017-10-06,3.02,3.17,2.95,3.17,1153780,3.02,3.17,2.95,3.17,1153780,0.0,1.0
2017-10-09,2.86,3.13,2.85,3.03,710825,2.86,3.13,2.85,3.03,710825,0.0,1.0
2017-10-10,2.91,2.92,2.83,2.89,678624,2.91,2.92,2.83,2.89,678624,0.0,1.0
2017-10-11,3.02,3.1,2.93,2.93,1286340,3.02,3.1,2.93,2.93,1286340,0.0,1.0
2017-10-12,3.17,3.2,3.01,3.01,1487965,3.17,3.2,3.01,3.01,1487965,0.0,1.0
2017-10-13,3.11,3.24,3.11,3.16,1137136,3.11,3.24,3.11,3.16,1137136,0.0,1.0
2017-10-16,3.1,3.14,3.05,3.1,894798,3.1,3.14,3.05,3.1,894798,0.0,1.0
2017-10-17,3.04,3.1,3.01,3.1,709369,3.04,3.1,3.01,3.1,709369,0.0,1.0
2017-10-18,3.0,3.1,2.99,3.06,637604,3.0,3.1,2.99,3.06,637604,0.0,1.0
2017-10-19,3.0,3.02,2.93,3.0,637993,3.0,3.02,2.93,3.0,637993,0.0,1.0
2017-10-20,2.99,3.04,2.98,3.04,588337,2.99,3.04,2.98,3.04,588337,0.0,1.0
2017-10-23,2.94,3.06,2.94,3.06,529205,2.94,3.06,2.94,3.06,529205,0.0,1.0
2017-10-24,2.87,2.94,2.81,2.94,955544,2.87,2.94,2.81,2.94,955544,0.0,1.0
2017-10-25,2.87,2.89,2.8,2.87,390286,2.87,2.89,2.8,2.87,390286,0.0,1.0
2017-10-26,2.83,2.89,2.82,2.85,448525,2.83,2.89,2.82,2.85,448525,0.0,1.0
2017-10-27,2.88,2.96,2.84,2.85,533465,2.88,2.96,2.84,2.85,533465,0.0,1.0
2017-10-30,2.9,2.97,2.86,2.92,611328,2.9,2.97,2.86,2.92,611328,0.0,1.0
2017-10-31,2.87,2.97,2.85,2.91,552196,2.87,2.97,2.85,2.91,552196,0.0,1.0
2017-11-01,2.76,2.94,2.75,2.88,687955,2.76,2.94,2.75,2.88,687955,0.0,1.0
2017-11-02,2.88,2.915,2.75,2.78,742196,2.88,2.915,2.75,2.78,742196,0.0,1.0
2017-11-03,3.52,3.6,2.88,2.88,3611018,3.52,3.6,2.88,2.88,3611018,0.0,1.0
2017-11-06,3.49,3.67,3.31,3.53,1912754,3.49,3.67,3.31,3.53,1912754,0.0,1.0
2017-11-07,3.49,3.61,3.45,3.49,1047665,3.49,3.61,3.45,3.49,1047665,0.0,1.0
2017-11-08,3.48,3.52,3.39,3.5,631243,3.48,3.52,3.39,3.5,631243,0.0,1.0
2017-11-09,3.6,3.62,3.44,3.48,721575,3.6,3.62,3.44,3.48,721575,0.0,1.0
2017-11-10,3.6,3.69,3.53,3.57,508671,3.6,3.69,3.53,3.57,508671,0.0,1.0
2017-11-13,3.58,3.8,3.52,3.6,748045,3.58,3.8,3.52,3.6,748045,0.0,1.0
2017-11-14,3.51,3.65,3.48,3.58,535300,3.51,3.65,3.48,3.58,535300,0.0,1.0
2017-11-15,3.63,3.68,3.45,3.49,530452,3.63,3.68,3.45,3.49,530452,0.0,1.0
2017-11-16,3.69,3.74,3.63,3.66,649574,3.69,3.74,3.63,3.66,649574,0.0,1.0
2017-11-17,3.75,3.76,3.65,3.66,491894,3.75,3.76,3.65,3.66,491894,0.0,1.0
2017-11-20,3.75,3.79,3.64,3.75,388461,3.75,3.79,3.64,3.75,388461,0.0,1.0
2017-11-21,3.71,3.8,3.69,3.76,580065,3.71,3.8,3.69,3.76,580065,0.0,1.0
2017-11-22,3.74,3.82,3.71,3.73,586562,3.74,3.82,3.71,3.73,586562,0.0,1.0
2017-11-24,3.81,3.84,3.74,3.76,269298,3.81,3.84,3.74,3.76,269298,0.0,1.0
2017-11-27,3.87,3.91,3.77,3.82,606362,3.87,3.91,3.77,3.82,606362,0.0,1.0
2017-11-28,3.93,3.95,3.72,3.86,867403,3.93,3.95,3.72,3.86,867403,0.0,1.0
2017-11-29,3.91,3.98,3.89,3.94,598500,3.91,3.98,3.89,3.94,598500,0.0,1.0
2017-11-30,3.95,3.98,3.895,3.95,700327,3.95,3.98,3.895,3.95,700327,0.0,1.0
2017-12-01,3.89,3.98,3.71,3.97,680727,3.89,3.98,3.71,3.97,680727,0.0,1.0
2017-12-04,3.73,4.02,3.71,3.93,688040,3.73,4.02,3.71,3.93,688040,0.0,1.0
2017-12-05,3.67,3.81,3.65,3.75,507675,3.67,3.81,3.65,3.75,507675,0.0,1.0
2017-12-06,3.61,3.72,3.6,3.67,371091,3.61,3.72,3.6,3.67,371091,0.0,1.0
2017-12-07,3.65,3.74,3.565,3.59,448134,3.65,3.74,3.565,3.59,448134,0.0,1.0
2017-12-08,3.64,3.69,3.605,3.67,325013,3.64,3.69,3.605,3.67,325013,0.0,1.0
2017-12-11,3.62,3.76,3.58,3.64,539582,3.62,3.76,3.58,3.64,539582,0.0,1.0
2017-12-12,3.62,3.73,3.59,3.65,476548,3.62,3.73,3.59,3.65,476548,0.0,1.0
2017-12-13,3.8,3.82,3.59,3.6,632044,3.8,3.82,3.59,3.6,632044,0.0,1.0
2017-12-14,3.71,3.83,3.68,3.81,435516,3.71,3.83,3.68,3.81,435516,0.0,1.0
2017-12-15,3.69,3.77,3.67,3.71,1633102,3.69,3.77,3.67,3.71,1633102,0.0,1.0
2017-12-18,3.71,3.81,3.69,3.71,834060,3.71,3.81,3.69,3.71,834060,0.0,1.0
2017-12-19,3.6,3.75,3.57,3.69,520070,3.6,3.75,3.57,3.69,520070,0.0,1.0
2017-12-20,3.64,3.69,3.59,3.6,460445,3.64,3.69,3.59,3.6,460445,0.0,1.0
2017-12-21,3.64,3.685,3.63,3.63,331969,3.64,3.685,3.63,3.63,331969,0.0,1.0
2017-12-22,3.64,3.66,3.47,3.61,885270,3.64,3.66,3.47,3.61,885270,0.0,1.0
2017-12-26,3.51,3.6766,3.51,3.66,315983,3.51,3.6766,3.51,3.66,315983,0.0,1.0
2017-12-27,3.41,3.53,3.37,3.51,596878,3.41,3.53,3.37,3.51,596878,0.0,1.0
2017-12-28,3.46,3.5,3.365,3.4,565475,3.46,3.5,3.365,3.4,565475,0.0,1.0
2017-12-29,3.38,3.5,3.35,3.49,618416,3.38,3.5,3.35,3.49,618416,0.0,1.0
2018-01-02,3.56,3.585,3.38,3.38,489322,3.56,3.585,3.38,3.38,489322,0.0,1.0
2018-01-03,3.59,3.6,3.5,3.54,349091,3.59,3.6,3.5,3.54,349091,0.0,1.0
2018-01-04,3.72,3.75,3.58,3.59,491218,3.72,3.75,3.58,3.59,491218,0.0,1.0
2018-01-05,3.84,3.93,3.76,3.78,654890,3.84,3.93,3.76,3.78,654890,0.0,1.0
2018-01-08,4.24,4.4,4.0,4.0,2377103,4.24,4.4,4.0,4.0,2377103,0.0,1.0
2018-01-09,4.23,4.34,4.15,4.18,954829,4.23,4.34,4.15,4.18,954829,0.0,1.0
2018-01-10,4.25,4.29,4.18,4.2,650954,4.25,4.29,4.18,4.2,650954,0.0,1.0
2018-01-11,4.37,4.48,4.29,4.3,1417659,4.37,4.48,4.29,4.3,1417659,0.0,1.0
2018-01-12,4.32,4.42,4.28,4.41,526668,4.32,4.42,4.28,4.41,526668,0.0,1.0
2018-01-16,4.01,4.4115,4.0,4.32,1221169,4.01,4.4115,4.0,4.32,1221169,0.0,1.0
2018-01-17,4.16,4.18,4.03,4.03,546148,4.16,4.18,4.03,4.03,546148,0.0,1.0
2018-01-18,4.11,4.16,4.06,4.16,399887,4.11,4.16,4.06,4.16,399887,0.0,1.0
2018-01-19,4.12,4.15,4.07,4.1,438080,4.12,4.15,4.07,4.1,438080,0.0,1.0
2018-01-22,4.19,4.22,4.09,4.13,526410,4.19,4.22,4.09,4.13,526410,0.0,1.0
2018-01-23,4.33,4.35,4.16,4.18,465346,4.33,4.35,4.16,4.18,465346,0.0,1.0
2018-01-24,5.01,5.43,4.84,5.14,19485584,5.01,5.43,4.84,5.14,19485584,0.0,1.0
2018-01-25,4.94,5.11,4.77,4.98,2666816,4.94,5.11,4.77,4.98,2666816,0.0,1.0
2018-01-26,4.99,5.085,4.86,4.93,1138195,4.99,5.085,4.86,4.93,1138195,0.0,1.0
2018-01-29,4.88,5.01,4.67,5.0,1831318,4.88,5.01,4.67,5.0,1831318,0.0,1.0
2018-01-30,4.76,4.83,4.66,4.8,841224,4.76,4.83,4.66,4.8,841224,0.0,1.0
2018-01-31,4.43,4.56,4.31,4.48,6244325,4.43,4.56,4.31,4.48,6244325,0.0,1.0
2018-02-01,4.37,4.42,4.31,4.4,2026736,4.37,4.42,4.31,4.4,2026736,0.0,1.0
2018-02-02,4.37,4.48,4.31,4.36,1822118,4.37,4.48,4.31,4.36,1822118,0.0,1.0
2018-02-05,3.99,4.41,3.98,4.31,1885281,3.99,4.41,3.98,4.31,1885281,0.0,1.0
2018-02-06,3.99,4.11,3.89,3.9,2065330,3.99,4.11,3.89,3.9,2065330,0.0,1.0
2018-02-07,4.07,4.114,3.94,3.98,1224922,4.07,4.114,3.94,3.98,1224922,0.0,1.0
2018-02-08,3.95,4.13,3.95,4.07,1114240,3.95,4.13,3.95,4.07,1114240,0.0,1.0
2018-02-09,3.93,4.0,3.77,3.98,1174783,3.93,4.0,3.77,3.98,1174783,0.0,1.0
2018-02-12,3.85,4.01,3.845,3.95,741774,3.85,4.01,3.845,3.95,741774,0.0,1.0
2018-02-13,4.0,4.0077,3.8,3.84,1064012,4.0,4.0077,3.8,3.84,1064012,0.0,1.0
2018-02-14,4.13,4.15,3.95,3.96,905506,4.13,4.15,3.95,3.96,905506,0.0,1.0
2018-02-15,4.12,4.21,4.04,4.17,469443,4.12,4.21,4.04,4.17,469443,0.0,1.0
2018-02-16,4.13,4.2,4.0,4.1,431668,4.13,4.2,4.0,4.1,431668,0.0,1.0
2018-02-20,4.16,4.25,4.05,4.12,692602,4.16,4.25,4.05,4.12,692602,0.0,1.0
2018-02-21,4.18,4.32,4.16,4.17,589342,4.18,4.32,4.16,4.17,589342,0.0,1.0
2018-02-22,4.27,4.36,4.2,4.21,506431,4.27,4.36,4.2,4.21,506431,0.0,1.0
2018-02-23,4.22,4.325,4.15,4.31,1120251,4.22,4.325,4.15,4.31,1120251,0.0,1.0
2018-02-26,4.29,4.315,4.22,4.25,353610,4.29,4.315,4.22,4.25,353610,0.0,1.0
2018-02-27,4.25,4.32,4.21,4.28,467984,4.25,4.32,4.21,4.28,467984,0.0,1.0
2018-02-28,4.28,4.36,4.25,4.26,833338,4.28,4.36,4.25,4.26,833338,0.0,1.0
2018-03-01,4.32,4.35,4.16,4.27,1032038,4.32,4.35,4.16,4.27,1032038,0.0,1.0
2018-03-02,4.595,4.63,4.18,4.28,1429441,4.595,4.63,4.18,4.28,1429441,0.0,1.0
2018-03-05,4.52,4.6,4.44,4.6,1126754,4.52,4.6,4.44,4.6,1126754,0.0,1.0
2018-03-06,4.67,4.87,4.54,4.57,1460692,4.67,4.87,4.54,4.57,1460692,0.0,1.0
2018-03-07,4.77,4.77,4.6,4.63,1186210,4.77,4.77,4.6,4.63,1186210,0.0,1.0
2018-03-08,4.8,4.9,4.68,4.8,1145252,4.8,4.9,4.68,4.8,1145252,0.0,1.0
2018-03-09,4.87,4.91,4.55,4.89,2525148,4.87,4.91,4.55,4.89,2525148,0.0,1.0
2018-03-12,5.05,5.155,4.75,4.8,1954648,5.05,5.155,4.75,4.8,1954648,0.0,1.0
2018-03-13,5.13,5.205,5.02,5.05,1420741,5.13,5.205,5.02,5.05,1420741,0.0,1.0
2018-03-14,5.42,5.43,5.15,5.15,1462377,5.42,5.43,5.15,5.15,1462377,0.0,1.0
2018-03-15,5.24,5.48,5.19,5.41,1246808,5.24,5.48,5.19,5.41,1246808,0.0,1.0
2018-03-16,5.74,5.77,5.32,5.36,4284021,5.74,5.77,5.32,5.36,4284021,0.0,1.0
2018-03-19,5.47,5.74,5.4,5.73,2006217,5.47,5.74,5.4,5.73,2006217,0.0,1.0
2018-03-20,5.64,5.85,5.46,5.5,1852857,5.64,5.85,5.46,5.5,1852857,0.0,1.0
2018-03-21,5.62,5.745,5.54,5.66,910494,5.62,5.745,5.54,5.66,910494,0.0,1.0
2018-03-22,5.53,5.71,5.52,5.55,767830,5.53,5.71,5.52,5.55,767830,0.0,1.0
2018-03-23,5.49,5.675,5.45,5.51,817517,5.49,5.675,5.45,5.51,817517,0.0,1.0
2018-03-26,5.57,5.6586,5.425,5.51,1425807,5.57,5.6586,5.425,5.51,1425807,0.0,1.0
2018-03-27,5.32,5.64,5.26,5.55,1405765,5.32,5.64,5.26,5.55,1405765,0.0,1.0
2018-03-28,5.52,5.54,5.3,5.35,1185993,5.52,5.54,5.3,5.35,1185993,0.0,1.0
2018-03-29,5.48,5.6348,5.445,5.56,1399515,5.48,5.6348,5.445,5.56,1399515,0.0,1.0
2018-04-02,5.26,5.53,5.24,5.5,962456,5.26,5.53,5.24,5.5,962456,0.0,1.0
2018-04-03,5.31,5.4,5.24,5.3,956269,5.31,5.4,5.24,5.3,956269,0.0,1.0
2018-04-04,5.35,5.37,5.225,5.25,1129639,5.35,5.37,5.225,5.25,1129639,0.0,1.0
2018-04-05,5.3,5.48,5.21,5.41,859469,5.3,5.48,5.21,5.41,859469,0.0,1.0
2018-04-06,5.2,5.38,5.1101,5.25,1198090,5.2,5.38,5.1101,5.25,1198090,0.0,1.0
2018-04-09,5.19,5.33,5.13,5.25,847090,5.19,5.33,5.13,5.25,847090,0.0,1.0
2018-04-10,5.32,5.35,5.18,5.28,547950,5.32,5.35,5.18,5.28,547950,0.0,1.0
2018-04-11,5.45,5.55,5.2501,5.27,1247485,5.45,5.55,5.2501,5.27,1247485,0.0,1.0
2018-04-12,5.43,5.54,5.4,5.47,609441,5.43,5.54,5.4,5.47,609441,0.0,1.0
2018-04-13,5.38,5.46,5.29,5.42,427091,5.38,5.46,5.29,5.42,427091,0.0,1.0
2018-04-16,5.35,5.48,5.33,5.44,489544,5.35,5.48,5.33,5.44,489544,0.0,1.0
2018-04-17,5.47,5.53,5.34,5.41,687941,5.47,5.53,5.34,5.41,687941,0.0,1.0
2018-04-18,5.64,5.765,5.48,5.48,1022317,5.64,5.765,5.48,5.48,1022317,0.0,1.0
2018-04-19,5.66,5.71,5.58,5.64,585326,5.66,5.71,5.58,5.64,585326,0.0,1.0
2018-04-20,5.49,5.68,5.47,5.62,757926,5.49,5.68,5.47,5.62,757926,0.0,1.0
2018-04-23,5.47,5.58,5.365,5.53,595261,5.47,5.58,5.365,5.53,595261,0.0,1.0
2018-04-24,5.38,5.55,5.33,5.47,973025,5.38,5.55,5.33,5.47,973025,0.0,1.0
2018-04-25,5.31,5.44,5.28,5.4,687088,5.31,5.44,5.28,5.4,687088,0.0,1.0
2018-04-26,5.36,5.42,5.29,5.31,515073,5.36,5.42,5.29,5.31,515073,0.0,1.0
2018-04-27,5.23,5.4,5.19,5.35,525519,5.23,5.4,5.19,5.35,525519,0.0,1.0
2018-04-30,5.2,5.31,5.17,5.23,451785,5.2,5.31,5.17,5.23,451785,0.0,1.0
2018-05-01,5.29,5.31,5.16,5.18,424598,5.29,5.31,5.16,5.18,424598,0.0,1.0
2018-05-02,5.4,5.445,5.24,5.26,612190,5.4,5.445,5.24,5.26,612190,0.0,1.0
2018-05-03,5.34,5.4,5.25,5.38,493574,5.34,5.4,5.25,5.38,493574,0.0,1.0
2018-05-04,5.54,5.59,5.29,5.29,580811,5.54,5.59,5.29,5.29,580811,0.0,1.0
2018-05-07,5.62,5.66,5.52,5.59,644564,5.62,5.66,5.52,5.59,644564,0.0,1.0
2018-05-08,5.47,5.63,5.34,5.63,905872,5.47,5.63,5.34,5.63,905872,0.0,1.0
2018-05-09,6.29,6.47,5.4928,5.6,4071457,6.29,6.47,5.4928,5.6,4071457,0.0,1.0
2018-05-10,6.47,6.75,6.27,6.27,2684746,6.47,6.75,6.27,6.27,2684746,0.0,1.0
2018-05-11,6.58,6.7,6.25,6.26,1550936,6.58,6.7,6.25,6.26,1550936,0.0,1.0
2018-05-14,6.58,6.79,6.54,6.57,1355775,6.58,6.79,6.54,6.57,1355775,0.0,1.0
2018-05-15,6.45,6.57,6.32,6.54,922121,6.45,6.57,6.32,6.54,922121,0.0,1.0
2018-05-16,6.41,6.46,6.35,6.4,1092060,6.41,6.46,6.35,6.4,1092060,0.0,1.0
2018-05-17,6.51,6.57,6.4,6.45,674621,6.51,6.57,6.4,6.45,674621,0.0,1.0
2018-05-18,6.56,6.715,6.5,6.55,1173809,6.56,6.715,6.5,6.55,1173809,0.0,1.0
2018-05-21,6.5,6.7,6.35,6.61,863664,6.5,6.7,6.35,6.61,863664,0.0,1.0
2018-05-22,6.43,6.59,6.43,6.55,616130,6.43,6.59,6.43,6.55,616130,0.0,1.0
2018-05-23,6.52,6.6,6.39,6.41,609916,6.52,6.6,6.39,6.41,609916,0.0,1.0
2018-05-24,6.59,6.74,6.41,6.48,992476,6.59,6.74,6.41,6.48,992476,0.0,1.0
2018-05-25,6.49,6.639,6.43,6.56,486976,6.49,6.639,6.43,6.56,486976,0.0,1.0
2018-05-29,6.54,6.59,6.38,6.49,1024562,6.54,6.59,6.38,6.49,1024562,0.0,1.0
2018-05-30,6.73,6.79,6.49,6.55,1644901,6.73,6.79,6.49,6.55,1644901,0.0,1.0
2018-05-31,6.59,6.99,6.57,6.75,1530214,6.59,6.99,6.57,6.75,1530214,0.0,1.0
2018-06-01,6.65,6.71,6.5947,6.61,827636,6.65,6.71,6.5947,6.61,827636,0.0,1.0
2018-06-04,6.63,6.71,6.484,6.65,854047,6.63,6.71,6.484,6.65,854047,0.0,1.0
2018-06-05,6.75,6.76,6.61,6.64,1121285,6.75,6.76,6.61,6.64,1121285,0.0,1.0
2018-06-06,6.77,6.85,6.69,6.69,863629,6.77,6.85,6.69,6.69,863629,0.0,1.0
2018-06-07,6.62,6.77,6.525,6.76,793706,6.62,6.77,6.525,6.76,793706,0.0,1.0
2018-06-08,6.61,6.68,6.57,6.65,634374,6.61,6.68,6.57,6.65,634374,0.0,1.0
2018-06-11,6.59,6.65,6.53,6.63,631087,6.59,6.65,6.53,6.63,631087,0.0,1.0
2018-06-12,6.65,6.74,6.605,6.63,685837,6.65,6.74,6.605,6.63,685837,0.0,1.0
2018-06-13,6.64,6.7,6.59,6.64,725157,6.64,6.7,6.59,6.64,725157,0.0,1.0
2018-06-14,6.73,6.75,6.56,6.65,801904,6.73,6.75,6.56,6.65,801904,0.0,1.0
2018-06-15,6.77,6.775,6.66,6.69,1804110,6.77,6.775,6.66,6.69,1804110,0.0,1.0
2018-06-18,7.0,7.06,6.7,6.74,1982548,7.0,7.06,6.7,6.74,1982548,0.0,1.0
2018-06-19,7.01,7.0794,6.68,6.9,1761705,7.01,7.0794,6.68,6.9,1761705,0.0,1.0
2018-06-20,7.25,7.31,7.07,7.12,1763036,7.25,7.31,7.07,7.12,1763036,0.0,1.0
2018-06-21,7.18,7.275,7.07,7.22,983887,7.18,7.275,7.07,7.22,983887,0.0,1.0
2018-06-22,7.03,7.2185,6.94,7.2,1967905,7.03,7.2185,6.94,7.2,1967905,0.0,1.0
2018-06-25,7.0,7.11,6.77,7.07,2078835,7.0,7.11,6.77,7.07,2078835,0.0,1.0
2018-06-26,6.95,7.0715,6.91,7.03,958443,6.95,7.0715,6.91,7.03,958443,0.0,1.0
2018-06-27,6.62,6.99,6.62,6.94,998965,6.62,6.99,6.62,6.94,998965,0.0,1.0
2018-06-28,6.8,6.885,6.53,6.56,939405,6.8,6.885,6.53,6.56,939405,0.0,1.0
2018-06-29,6.67,6.86,6.61,6.86,839970,6.67,6.86,6.61,6.86,839970,0.0,1.0
2018-07-02,6.91,6.91,6.58,6.65,717399,6.91,6.91,6.58,6.65,717399,0.0,1.0
2018-07-03,6.91,6.99,6.78,6.96,333889,6.91,6.99,6.78,6.96,333889,0.0,1.0
2018-07-05,7.05,7.05,6.84,6.98,744303,7.05,7.05,6.84,6.98,744303,0.0,1.0
2018-07-06,7.01,7.15,6.98,7.05,733095,7.01,7.15,6.98,7.05,733095,0.0,1.0
2018-07-09,7.05,7.1,6.93,7.03,517523,7.05,7.1,6.93,7.03,517523,0.0,1.0
2018-07-10,7.06,7.15,7.01,7.13,609335,7.06,7.15,7.01,7.13,609335,0.0,1.0
2018-07-11,6.99,7.08,6.92,6.99,432338,6.99,7.08,6.92,6.99,432338,0.0,1.0
2018-07-12,7.42,7.49,7.0,7.09,1969281,7.42,7.49,7.0,7.09,1969281,0.0,1.0
2018-07-13,7.27,7.55,7.26,7.4,771318,7.27,7.55,7.26,7.4,771318,0.0,1.0
2018-07-16,7.32,7.37,7.11,7.3,544396,7.32,7.37,7.11,7.3,544396,0.0,1.0
2018-07-17,7.41,7.45,7.25,7.29,431498,7.41,7.45,7.25,7.29,431498,0.0,1.0
2018-07-18,7.35,7.43,7.26,7.43,613506,7.35,7.43,7.26,7.43,613506,0.0,1.0
2018-07-19,7.45,7.46,7.29,7.34,530368,7.45,7.46,7.29,7.34,530368,0.0,1.0
2018-07-20,7.52,7.93,7.47,7.59,1085064,7.52,7.93,7.47,7.59,1085064,0.0,1.0
2018-07-23,7.64,7.695,7.345,7.46,676105,7.64,7.695,7.345,7.46,676105,0.0,1.0
2018-07-24,7.52,7.73,7.45,7.69,1049977,7.52,7.73,7.45,7.69,1049977,0.0,1.0
2018-07-25,7.69,7.75,7.46,7.54,829237,7.69,7.75,7.46,7.54,829237,0.0,1.0
2018-07-26,7.66,7.8,7.592,7.7,659362,7.66,7.8,7.592,7.7,659362,0.0,1.0
2018-07-27,7.32,7.72,7.29,7.69,843510,7.32,7.72,7.29,7.69,843510,0.0,1.0
2018-07-30,7.18,7.44,7.15,7.33,714840,7.18,7.44,7.15,7.33,714840,0.0,1.0
2018-07-31,7.41,7.47,7.2104,7.23,499370,7.41,7.47,7.2104,7.23,499370,0.0,1.0
2018-08-01,7.47,7.525,7.32,7.37,829747,7.47,7.525,7.32,7.37,829747,0.0,1.0
2018-08-02,7.41,7.53,7.299,7.46,717102,7.41,7.53,7.299,7.46,717102,0.0,1.0
2018-08-03,7.03,8.05,7.0,7.8,2407706,7.03,8.05,7.0,7.8,2407706,0.0,1.0
2018-08-06,7.14,7.36,6.98,7.0,961567,7.14,7.36,6.98,7.0,961567,0.0,1.0
2018-08-07,7.11,7.22,7.03,7.13,546136,7.11,7.22,7.03,7.13,546136,0.0,1.0
2018-08-08,7.01,7.12,6.87,7.11,757124,7.01,7.12,6.87,7.11,757124,0.0,1.0
2018-08-09,6.92,7.06,6.885,6.99,917557,6.92,7.06,6.885,6.99,917557,0.0,1.0
2018-08-10,7.16,7.2,6.86,6.86,683961,7.16,7.2,6.86,6.86,683961,0.0,1.0
2018-08-13,7.16,7.285,7.1,7.19,559580,7.16,7.285,7.1,7.19,559580,0.0,1.0
2018-08-14,7.28,7.39,7.18,7.18,728536,7.28,7.39,7.18,7.18,728536,0.0,1.0
2018-08-15,7.16,7.33,7.1025,7.25,1308610,7.16,7.33,7.1025,7.25,1308610,0.0,1.0
2018-08-16,6.91,7.2294,6.87,7.22,752192,6.91,7.2294,6.87,7.22,752192,0.0,1.0
2018-08-17,6.89,6.95,6.79,6.9,594829,6.89,6.95,6.79,6.9,594829,0.0,1.0
2018-08-20,6.89,6.9,6.62,6.88,898438,6.89,6.9,6.62,6.88,898438,0.0,1.0
2018-08-21,6.92,7.05,6.89,6.89,582545,6.92,7.05,6.89,6.89,582545,0.0,1.0
2018-08-22,7.05,7.14,6.88,6.89,614133,7.05,7.14,6.88,6.89,614133,0.0,1.0
2018-08-23,7.09,7.17,6.98,7.05,952372,7.09,7.17,6.98,7.05,952372,0.0,1.0
2018-08-24,7.11,7.17,7.01,7.08,537305,7.11,7.17,7.01,7.08,537305,0.0,1.0
2018-08-27,7.45,7.49,7.1,7.11,1603101,7.45,7.49,7.1,7.11,1603101,0.0,1.0
2018-08-28,7.51,7.595,7.36,7.48,1489221,7.51,7.595,7.36,7.48,1489221,0.0,1.0
2018-08-29,7.57,7.74,7.4701,7.49,1156833,7.57,7.74,7.4701,7.49,1156833,0.0,1.0
2018-08-30,7.66,7.745,7.49,7.53,1117274,7.66,7.745,7.49,7.53,1117274,0.0,1.0
2018-08-31,7.78,7.81,7.64,7.66,1076873,7.78,7.81,7.64,7.66,1076873,0.0,1.0
2018-09-04,7.74,7.8,7.625,7.79,805276,7.74,7.8,7.625,7.79,805276,0.0,1.0
2018-09-05,7.52,7.74,7.45,7.74,790269,7.52,7.74,7.45,7.74,790269,0.0,1.0
2018-09-06,7.33,7.6,7.32,7.53,571410,7.33,7.6,7.32,7.53,571410,0.0,1.0
2018-09-07,7.27,7.47,7.21,7.28,672297,7.27,7.47,7.21,7.28,672297,0.0,1.0
2018-09-10,7.13,7.33,7.12,7.29,495999,7.13,7.33,7.12,7.29,495999,0.0,1.0
2018-09-11,7.21,7.22,7.0001,7.12,648574,7.21,7.22,7.0001,7.12,648574,0.0,1.0
2018-09-12,7.21,7.307,7.08,7.2,633259,7.21,7.307,7.08,7.2,633259,0.0,1.0
2018-09-13,7.34,7.35,7.18,7.25,626155,7.34,7.35,7.18,7.25,626155,0.0,1.0
2018-09-14,7.25,7.48,7.2401,7.35,704216,7.25,7.48,7.2401,7.35,704216,0.0,1.0
2018-09-17,7.13,7.29,7.091,7.27,704544,7.13,7.29,7.091,7.27,704544,0.0,1.0
2018-09-18,7.25,7.29,7.12,7.16,594725,7.25,7.29,7.12,7.16,594725,0.0,1.0
2018-09-19,7.31,7.33,7.21,7.27,404317,7.31,7.33,7.21,7.27,404317,0.0,1.0
2018-09-20,7.38,7.41,7.28,7.35,332607,7.38,7.41,7.28,7.35,332607,0.0,1.0
2018-09-21,7.36,7.43,7.34,7.37,1168768,7.36,7.43,7.34,7.37,1168768,0.0,1.0
2018-09-24,7.38,7.41,7.34,7.38,521986,7.38,7.41,7.34,7.38,521986,0.0,1.0
2018-09-25,7.42,7.54,7.28,7.4,862584,7.42,7.54,7.28,7.4,862584,0.0,1.0
2018-09-26,7.26,7.44,7.25,7.44,524907,7.26,7.44,7.25,7.44,524907,0.0,1.0
2018-09-27,7.27,7.32,7.25,7.26,379903,7.27,7.32,7.25,7.26,379903,0.0,1.0
2018-09-28,7.21,7.31,7.18,7.26,862137,7.21,7.31,7.18,7.26,862137,0.0,1.0
2018-10-01,7.16,7.27,7.08,7.22,676495,7.16,7.27,7.08,7.22,676495,0.0,1.0
2018-10-02,7.09,7.26,7.08,7.17,711406,7.09,7.26,7.08,7.17,711406,0.0,1.0
2018-10-03,7.02,7.15,6.985,7.1,560453,7.02,7.15,6.985,7.1,560453,0.0,1.0
2018-10-04,6.55,7.0,6.54,7.0,1049563,6.55,7.0,6.54,7.0,1049563,0.0,1.0
2018-10-05,6.49,6.69,6.38,6.55,747676,6.49,6.69,6.38,6.55,747676,0.0,1.0
2018-10-08,6.31,6.52,6.25,6.52,607921,6.31,6.52,6.25,6.52,607921,0.0,1.0
2018-10-09,6.16,6.41,6.15,6.27,846332,6.16,6.41,6.15,6.27,846332,0.0,1.0
2018-10-10,5.85,6.16,5.84,6.16,1004331,5.85,6.16,5.84,6.16,1004331,0.0,1.0
2018-10-11,5.89,6.08,5.71,5.78,1389920,5.89,6.08,5.71,5.78,1389920,0.0,1.0
2018-10-12,5.99,6.13,5.91,6.02,695867,5.99,6.13,5.91,6.02,695867,0.0,1.0
2018-10-15,5.96,6.01,5.79,5.97,487261,5.96,6.01,5.79,5.97,487261,0.0,1.0
2018-10-16,6.88,6.91,6.06,6.13,2743900,6.88,6.91,6.06,6.13,2743900,0.0,1.0
2018-10-17,6.69,6.84,6.55,6.82,961121,6.69,6.84,6.55,6.82,961121,0.0,1.0
2018-10-18,6.77,7.06,6.66,6.68,1255913,6.77,7.06,6.66,6.68,1255913,0.0,1.0
2018-10-19,6.63,6.87,6.61,6.74,1020808,6.63,6.87,6.61,6.74,1020808,0.0,1.0
2018-10-22,6.57,6.72,6.38,6.66,712703,6.57,6.72,6.38,6.66,712703,0.0,1.0
2018-10-23,6.54,6.6,6.35,6.35,859577,6.54,6.6,6.35,6.35,859577,0.0,1.0
2018-10-24,6.35,6.64,6.35,6.54,863635,6.35,6.64,6.35,6.54,863635,0.0,1.0
2018-10-25,6.5,6.62,6.39,6.4,553962,6.5,6.62,6.39,6.4,553962,0.0,1.0
2018-10-26,6.38,6.5568,6.295,6.4,771034,6.38,6.5568,6.295,6.4,771034,0.0,1.0
2018-10-29,6.27,6.4934,6.17,6.44,717136,6.27,6.4934,6.17,6.44,717136,0.0,1.0
2018-10-30,6.29,6.39,6.17,6.27,731568,6.29,6.39,6.17,6.27,731568,0.0,1.0
2018-10-31,6.7,6.81,6.425,6.77,978086,6.7,6.81,6.425,6.77,978086,0.0,1.0
2018-11-01,6.77,6.77,6.49,6.72,1006722,6.77,6.77,6.49,6.72,1006722,0.0,1.0
2018-11-02,6.37,6.82,6.27,6.28,2146988,6.37,6.82,6.27,6.28,2146988,0.0,1.0
2018-11-05,5.76,6.47,5.76,6.35,2079131,5.76,6.47,5.76,6.35,2079131,0.0,1.0
2018-11-06,5.8,5.84,5.56,5.75,962269,5.8,5.84,5.56,5.75,962269,0.0,1.0
2018-11-07,5.9,5.95,5.79,5.79,826173,5.9,5.95,5.79,5.79,826173,0.0,1.0
2018-11-08,5.89,5.935,5.81,5.9,453136,5.89,5.935,5.81,5.9,453136,0.0,1.0
2018-11-09,5.73,5.86,5.7,5.84,452179,5.73,5.86,5.7,5.84,452179,0.0,1.0
2018-11-12,5.27,5.69,5.17,5.69,1754227,5.27,5.69,5.17,5.69,1754227,0.0,1.0
2018-11-13,5.3,5.5,5.28,5.3,825298,5.3,5.5,5.28,5.3,825298,0.0,1.0
2018-11-14,5.05,5.43,5.03,5.34,1449242,5.05,5.43,5.03,5.34,1449242,0.0,1.0
2018-11-15,5.3,5.35,4.96,5.04,1504144,5.3,5.35,4.96,5.04,1504144,0.0,1.0
2018-11-16,5.28,5.38,5.15,5.15,506041,5.28,5.38,5.15,5.15,506041,0.0,1.0
2018-11-19,5.1,5.28,5.0425,5.24,802790,5.1,5.28,5.0425,5.24,802790,0.0,1.0
2018-11-20,5.23,5.275,4.98,5.0,781125,5.23,5.275,4.98,5.0,781125,0.0,1.0
2018-11-21,5.33,5.39,5.155,5.27,848625,5.33,5.39,5.155,5.27,848625,0.0,1.0
2018-11-23,5.32,5.43,5.275,5.29,219213,5.32,5.43,5.275,5.29,219213,0.0,1.0
2018-11-26,5.33,5.47,5.27,5.4,396029,5.33,5.47,5.27,5.4,396029,0.0,1.0
2018-11-27,5.18,5.31,5.13,5.28,527382,5.18,5.31,5.13,5.28,527382,0.0,1.0
2018-11-28,5.28,5.29,5.06,5.22,753480,5.28,5.29,5.06,5.22,753480,0.0,1.0
2018-11-29,5.2,5.31,5.125,5.24,595286,5.2,5.31,5.125,5.24,595286,0.0,1.0
2018-11-30,5.25,5.29,5.16,5.21,651122,5.25,5.29,5.16,5.21,651122,0.0,1.0
2018-12-03,5.35,5.36,5.14,5.34,806880,5.35,5.36,5.14,5.34,806880,0.0,1.0
2018-12-04,5.43,5.77,5.29,5.34,1780847,5.43,5.77,5.29,5.34,1780847,0.0,1.0
2018-12-06,5.57,5.66,5.5,5.5,1299330,5.57,5.66,5.5,5.5,1299330,0.0,1.0
2018-12-07,5.35,5.63,5.24,5.55,1134335,5.35,5.63,5.24,5.55,1134335,0.0,1.0
2018-12-10,5.51,5.53,5.33,5.35,572613,5.51,5.53,5.33,5.35,572613,0.0,1.0
2018-12-11,5.55,5.61,5.41,5.56,1176066,5.55,5.61,5.41,5.56,1176066,0.0,1.0
2018-12-12,5.75,5.8225,5.63,5.64,1470456,5.75,5.8225,5.63,5.64,1470456,0.0,1.0
2018-12-13,5.67,5.785,5.62,5.72,961847,5.67,5.785,5.62,5.72,961847,0.0,1.0
2018-12-14,5.53,5.6945,5.495,5.64,872673,5.53,5.6945,5.495,5.64,872673,0.0,1.0
2018-12-17,5.46,5.66,5.4,5.5,1354716,5.46,5.66,5.4,5.5,1354716,0.0,1.0
2018-12-18,5.53,5.7,5.42,5.5,1678234,5.53,5.7,5.42,5.5,1678234,0.0,1.0
2018-12-19,5.5,5.62,5.34,5.54,1296066,5.5,5.62,5.34,5.54,1296066,0.0,1.0
2018-12-20,4.92,5.5,4.705,5.5,1542901,4.92,5.5,4.705,5.5,1542901,0.0,1.0
2018-12-21,4.99,5.06,4.94,4.94,1598304,4.99,5.06,4.94,4.94,1598304,0.0,1.0
2018-12-24,4.92,4.98,4.85,4.92,559552,4.92,4.98,4.85,4.92,559552,0.0,1.0
2018-12-26,4.97,5.0,4.7919,4.97,731312,4.97,5.0,4.7919,4.97,731312,0.0,1.0
2018-12-27,4.89,4.93,4.725,4.87,626668,4.89,4.93,4.725,4.87,626668,0.0,1.0
2018-12-28,4.99,5.13,4.82,4.89,586893,4.99,5.13,4.82,4.89,586893,0.0,1.0
2018-12-31,5.07,5.09,4.99,5.02,710384,5.07,5.09,4.99,5.02,710384,0.0,1.0
2019-01-02,5.34,5.35,4.93,4.98,827494,5.34,5.35,4.93,4.98,827494,0.0,1.0
2019-01-03,5.16,5.39,5.15,5.31,1132594,5.16,5.39,5.15,5.31,1132594,0.0,1.0
2019-01-04,5.39,5.51,5.19,5.24,638792,5.39,5.51,5.19,5.24,638792,0.0,1.0
2019-01-07,5.64,5.73,5.36,5.36,789579,5.64,5.73,5.36,5.36,789579,0.0,1.0
2019-01-08,5.59,5.72,5.5,5.63,862586,5.59,5.72,5.5,5.63,862586,0.0,1.0
2019-01-09,5.71,5.78,5.6,5.63,720288,5.71,5.78,5.6,5.63,720288,0.0,1.0
2019-01-10,5.69,5.72,5.5249,5.65,537470,5.69,5.72,5.5249,5.65,537470,0.0,1.0
2019-01-11,5.61,5.75,5.53,5.66,414278,5.61,5.75,5.53,5.66,414278,0.0,1.0
2019-01-14,5.65,5.68,5.51,5.59,836298,5.65,5.68,5.51,5.59,836298,0.0,1.0
2019-01-15,5.68,5.7,5.56,5.65,535502,5.68,5.7,5.56,5.65,535502,0.0,1.0
2019-01-16,5.67,5.79,5.66,5.69,724100,5.67,5.79,5.66,5.69,724100,0.0,1.0
2019-01-17,5.65,5.71,5.61,5.65,640744,5.65,5.71,5.61,5.65,640744,0.0,1.0
2019-01-18,5.68,5.76,5.63,5.66,521828,5.68,5.76,5.63,5.66,521828,0.0,1.0
2019-01-22,5.63,5.67,5.56,5.67,812335,5.63,5.67,5.56,5.67,812335,0.0,1.0
2019-01-23,5.44,5.69,5.41,5.64,514941,5.44,5.69,5.41,5.64,514941,0.0,1.0
2019-01-24,5.6,5.63,5.41,5.42,940982,5.6,5.63,5.41,5.42,940982,0.0,1.0
2019-01-25,5.74,5.77,5.54,5.64,544598,5.74,5.77,5.54,5.64,544598,0.0,1.0
2019-01-28,5.61,5.76,5.55,5.72,618903,5.61,5.76,5.55,5.72,618903,0.0,1.0
2019-01-29,5.69,5.735,5.61,5.61,486605,5.69,5.735,5.61,5.61,486605,0.0,1.0
2019-01-30,5.72,5.785,5.645,5.7,717360,5.72,5.785,5.645,5.7,717360,0.0,1.0
2019-01-31,5.96,6.005,5.72,5.72,693511,5.96,6.005,5.72,5.72,693511,0.0,1.0
2019-02-01,5.91,6.02,5.86,5.97,521703,5.91,6.02,5.86,5.97,521703,0.0,1.0
2019-02-04,6.04,6.06,5.85,5.91,359739,6.04,6.06,5.85,5.91,359739,0.0,1.0
2019-02-05,6.0,6.1,5.93,6.05,503553,6.0,6.1,5.93,6.05,503553,0.0,1.0
2019-02-06,5.97,6.05,5.92,6.0,393468,5.97,6.05,5.92,6.0,393468,0.0,1.0
2019-02-07,5.91,5.975,5.76,5.95,710970,5.91,5.975,5.76,5.95,710970,0.0,1.0
2019-02-08,5.85,5.94,5.81,5.89,418593,5.85,5.94,5.81,5.89,418593,0.0,1.0
2019-02-11,5.94,6.0,5.83,5.88,318589,5.94,6.0,5.83,5.88,318589,0.0,1.0
2019-02-12,6.28,6.36,5.98,5.98,1071022,6.28,6.36,5.98,5.98,1071022,0.0,1.0
2019-02-13,6.41,6.42,6.17,6.26,834110,6.41,6.42,6.17,6.26,834110,0.0,1.0
2019-02-14,6.25,6.47,6.225,6.38,735757,6.25,6.47,6.225,6.38,735757,0.0,1.0
2019-02-15,6.47,6.48,6.26,6.3,609268,6.47,6.48,6.26,6.3,609268,0.0,1.0
2019-02-19,6.53,6.57,6.4864,6.49,449553,6.53,6.57,6.4864,6.49,449553,0.0,1.0
2019-02-20,6.66,6.7,6.52,6.55,580411,6.66,6.7,6.52,6.55,580411,0.0,1.0
2019-02-21,6.6,6.71,6.515,6.65,431656,6.6,6.71,6.515,6.65,431656,0.0,1.0
2019-02-22,6.6,6.67,6.51,6.64,823740,6.6,6.67,6.51,6.64,823740,0.0,1.0
2019-02-25,6.43,6.64,6.42,6.62,964971,6.43,6.64,6.42,6.62,964971,0.0,1.0
2019-02-26,6.3,6.4,6.1,6.39,2249004,6.3,6.4,6.1,6.39,2249004,0.0,1.0
2019-02-27,6.61,6.7,5.72,6.03,2455500,6.61,6.7,5.72,6.03,2455500,0.0,1.0
2019-02-28,6.51,6.65,6.24,6.57,1275599,6.51,6.65,6.24,6.57,1275599,0.0,1.0
2019-03-01,6.85,6.88,6.47,6.57,1242637,6.85,6.88,6.47,6.57,1242637,0.0,1.0
2019-03-04,6.59,6.84,6.49,6.83,650439,6.59,6.84,6.49,6.83,650439,0.0,1.0
2019-03-05,6.59,6.71,6.58,6.6,569554,6.59,6.71,6.58,6.6,569554,0.0,1.0
2019-03-06,6.44,6.63,6.39,6.63,524819,6.44,6.63,6.39,6.63,524819,0.0,1.0
2019-03-07,6.48,6.57,6.34,6.4,581432,6.48,6.57,6.34,6.4,581432,0.0,1.0
2019-03-08,6.48,6.52,6.415,6.45,547360,6.48,6.52,6.415,6.45,547360,0.0,1.0
2019-03-11,6.4,6.49,6.37,6.49,745583,6.4,6.49,6.37,6.49,745583,0.0,1.0
2019-03-12,6.41,6.54,6.23,6.26,577820,6.41,6.54,6.23,6.26,577820,0.0,1.0
2019-03-13,6.28,6.47,5.85,5.87,935112,6.28,6.47,5.85,5.87,935112,0.0,1.0
2019-03-14,6.17,6.34,6.13,6.28,634056,6.17,6.34,6.13,6.28,634056,0.0,1.0
2019-03-15,6.12,6.32,6.09,6.2,1157500,6.12,6.32,6.09,6.2,1157500,0.0,1.0
2019-03-18,6.22,6.3208,6.11,6.14,773209,6.22,6.3208,6.11,6.14,773209,0.0,1.0
2019-03-19,6.34,6.37,6.18,6.28,567267,6.34,6.37,6.18,6.28,567267,0.0,1.0
2019-03-20,6.38,6.46,6.27,6.3,621198,6.38,6.46,6.27,6.3,621198,0.0,1.0
2019-03-21,6.46,6.52,6.35,6.35,520711,6.46,6.52,6.35,6.35,520711,0.0,1.0
2019-03-22,6.16,6.46,6.1,6.43,785893,6.16,6.46,6.1,6.43,785893,0.0,1.0
2019-03-25,6.15,6.225,6.04,6.14,593175,6.15,6.225,6.04,6.14,593175,0.0,1.0
2019-03-26,6.14,6.265,6.09,6.22,415903,6.14,6.265,6.09,6.22,415903,0.0,1.0
2019-03-27,6.1,6.15,5.985,6.1,740371,6.1,6.15,5.985,6.1,740371,0.0,1.0
2019-03-28,6.19,6.2,6.09,6.12,462315,6.19,6.2,6.09,6.12,462315,0.0,1.0
2019-03-29,6.23,6.28,6.14,6.2,879360,6.23,6.28,6.14,6.2,879360,0.0,1.0
2019-04-01,6.1,6.28,6.05,6.26,630325,6.1,6.28,6.05,6.26,630325,0.0,1.0
2019-04-02,6.14,6.205,5.99,6.08,578999,6.14,6.205,5.99,6.08,578999,0.0,1.0
2019-04-03,6.33,6.34,6.14,6.16,535335,6.33,6.34,6.14,6.16,535335,0.0,1.0
2019-04-04,6.39,6.46,6.3,6.35,708109,6.39,6.46,6.3,6.35,708109,0.0,1.0
2019-04-05,6.51,6.53,6.39,6.4,453486,6.51,6.53,6.39,6.4,453486,0.0,1.0
2019-04-08,6.6,6.61,6.45,6.49,443807,6.6,6.61,6.45,6.49,443807,0.0,1.0
2019-04-09,6.54,6.63,6.54,6.57,653781,6.54,6.63,6.54,6.57,653781,0.0,1.0
2019-04-10,6.54,6.64,6.45,6.55,432024,6.54,6.64,6.45,6.55,432024,0.0,1.0
2019-04-11,6.43,6.52,6.41,6.52,343288,6.43,6.52,6.41,6.52,343288,0.0,1.0
2019-04-12,6.35,6.48,6.33,6.48,401334,6.35,6.48,6.33,6.48,401334,0.0,1.0
2019-04-15,6.27,6.42,6.175,6.37,502755,6.27,6.42,6.175,6.37,502755,0.0,1.0
2019-04-16,6.1,6.4,6.08,6.31,517572,6.1,6.4,6.08,6.31,517572,0.0,1.0
2019-04-17,5.8,6.16,5.73,6.12,1006299,5.8,6.16,5.73,6.12,1006299,0.0,1.0
2019-04-18,5.75,5.88,5.66,5.8,447211,5.75,5.88,5.66,5.8,447211,0.0,1.0
2019-04-22,5.9,5.95,5.68,5.72,623674,5.9,5.95,5.68,5.72,623674,0.0,1.0
2019-04-23,6.07,6.17,5.9,5.92,636552,6.07,6.17,5.9,5.92,636552,0.0,1.0
2019-04-24,6.03,6.18,5.99,6.1,759964,6.03,6.18,5.99,6.1,759964,0.0,1.0
2019-04-25,6.01,6.07,5.88,6.0,275808,6.01,6.07,5.88,6.0,275808,0.0,1.0
2019-04-26,6.04,6.08,5.94,6.0,240791,6.04,6.08,5.94,6.0,240791,0.0,1.0
2019-04-29,6.1,6.195,6.015,6.05,338561,6.1,6.195,6.015,6.05,338561,0.0,1.0
2019-04-30,6.13,6.17,6.06,6.11,447300,6.13,6.17,6.06,6.11,447300,0.0,1.0
2019-05-01,6.13,6.25,6.12,6.17,429783,6.13,6.25,6.12,6.17,429783,0.0,1.0
2019-05-02,6.33,6.33,6.05,6.12,451648,6.33,6.33,6.05,6.12,451648,0.0,1.0
2019-05-03,6.19,6.41,6.14,6.36,1151254,6.19,6.41,6.14,6.36,1151254,0.0,1.0
2019-05-06,6.53,6.6,6.05,6.11,1615638,6.53,6.6,6.05,6.11,1615638,0.0,1.0
2019-05-07,6.57,6.605,6.39,6.47,769870,6.57,6.605,6.39,6.47,769870,0.0,1.0
2019-05-08,5.73,6.0,5.14,6.0,4769482,5.73,6.0,5.14,6.0,4769482,0.0,1.0
2019-05-09,5.5,5.77,5.45,5.67,1492254,5.5,5.77,5.45,5.67,1492254,0.0,1.0
2019-05-10,5.54,5.665,5.42,5.5,1921606,5.54,5.665,5.42,5.5,1921606,0.0,1.0
2019-05-13,5.48,5.54,5.39,5.46,1312727,5.48,5.54,5.39,5.46,1312727,0.0,1.0
2019-05-14,5.46,5.73,5.44,5.53,1305891,5.46,5.73,5.44,5.53,1305891,0.0,1.0
2019-05-15,5.53,5.69,5.43,5.44,944062,5.53,5.69,5.43,5.44,944062,0.0,1.0
2019-05-16,5.49,5.6,5.44,5.5,752443,5.49,5.6,5.44,5.5,752443,0.0,1.0
2019-05-17,5.47,5.56,5.43,5.43,796518,5.47,5.56,5.43,5.43,796518,0.0,1.0
2019-05-20,5.39,5.54,5.38,5.42,522706,5.39,5.54,5.38,5.42,522706,0.0,1.0
2019-05-21,5.32,5.45,5.28,5.4,558028,5.32,5.45,5.28,5.4,558028,0.0,1.0
2019-05-22,5.25,5.37,5.235,5.31,534394,5.25,5.37,5.235,5.31,534394,0.0,1.0
2019-05-23,5.11,5.25,4.95,5.19,1532884,5.11,5.25,4.95,5.19,1532884,0.0,1.0
2019-05-24,5.19,5.25,4.99,5.12,1200614,5.19,5.25,4.99,5.12,1200614,0.0,1.0
2019-05-28,5.21,5.42,5.18,5.2,802442,5.21,5.42,5.18,5.2,802442,0.0,1.0
2019-05-29,5.01,5.205,4.99,5.17,995726,5.01,5.205,4.99,5.17,995726,0.0,1.0
2019-05-30,4.94,5.065,4.87,5.0,1077546,4.94,5.065,4.87,5.0,1077546,0.0,1.0
2019-05-31,4.69,4.9,4.68,4.85,587202,4.69,4.9,4.68,4.85,587202,0.0,1.0
2019-06-03,4.51,4.71,4.485,4.66,1797368,4.51,4.71,4.485,4.66,1797368,0.0,1.0
2019-06-04,4.7,4.79,4.56,4.6,2465649,4.7,4.79,4.56,4.6,2465649,0.0,1.0
2019-06-05,4.8,4.98,4.76,4.89,1642818,4.8,4.98,4.76,4.89,1642818,0.0,1.0
2019-06-06,4.75,4.85,4.67,4.78,683528,4.75,4.85,4.67,4.78,683528,0.0,1.0
2019-06-07,4.69,4.815,4.66,4.77,748182,4.69,4.815,4.66,4.77,748182,0.0,1.0
2019-06-10,4.65,4.84,4.64,4.72,784534,4.65,4.84,4.64,4.72,784534,0.0,1.0
2019-06-11,4.56,4.72,4.49,4.69,2188008,4.56,4.72,4.49,4.69,2188008,0.0,1.0
2019-06-12,4.68,4.75,4.56,4.56,1415487,4.68,4.75,4.56,4.56,1415487,0.0,1.0
2019-06-13,4.66,4.715,4.63,4.67,631998,4.66,4.715,4.63,4.67,631998,0.0,1.0
2019-06-14,4.56,4.67,4.55,4.65,506686,4.56,4.67,4.55,4.65,506686,0.0,1.0
2019-06-17,4.76,4.88,4.56,4.57,1114362,4.76,4.88,4.56,4.57,1114362,0.0,1.0
2019-06-18,4.82,4.935,4.76,4.76,778258,4.82,4.935,4.76,4.76,778258,0.0,1.0
2019-06-19,4.92,4.965,4.805,4.81,607630,4.92,4.965,4.805,4.81,607630,0.0,1.0
2019-06-20,4.99,5.065,4.95,4.98,611171,4.99,5.065,4.95,4.98,611171,0.0,1.0
2019-06-21,4.95,4.99,4.85,4.96,1197878,4.95,4.99,4.85,4.96,1197878,0.0,1.0
2019-06-24,4.81,4.98,4.81,4.93,462790,4.81,4.98,4.81,4.93,462790,0.0,1.0
2019-06-25,4.89,4.96,4.82,4.82,532502,4.89,4.96,4.82,4.82,532502,0.0,1.0
2019-06-26,4.8,4.93,4.8,4.9,556038,4.8,4.93,4.8,4.9,556038,0.0,1.0
2019-06-27,4.94,4.96,4.8,4.81,773118,4.94,4.96,4.8,4.81,773118,0.0,1.0
2019-06-28,5.62,5.66,4.94,4.94,7666484,5.62,5.66,4.94,4.94,7666484,0.0,1.0
2019-07-01,5.38,5.69,5.34,5.64,1026085,5.38,5.69,5.34,5.64,1026085,0.0,1.0
2019-07-02,5.22,5.44,5.19,5.36,601858,5.22,5.44,5.19,5.36,601858,0.0,1.0
2019-07-03,5.25,5.27,5.2,5.25,251423,5.25,5.27,5.2,5.25,251423,0.0,1.0
2019-07-05,5.4,5.44,5.27,5.3,647806,5.4,5.44,5.27,5.3,647806,0.0,1.0
2019-07-08,5.36,5.45,5.32,5.4,587864,5.36,5.45,5.32,5.4,587864,0.0,1.0
2019-07-09,5.32,5.36,5.26,5.31,1276932,5.32,5.36,5.26,5.31,1276932,0.0,1.0
2019-07-10,5.43,5.435,5.3,5.36,538545,5.43,5.435,5.3,5.36,538545,0.0,1.0
2019-07-11,5.5,5.53,5.33,5.4,847265,5.5,5.53,5.33,5.4,847265,0.0,1.0
2019-07-12,5.51,5.535,5.4,5.52,642596,5.51,5.535,5.4,5.52,642596,0.0,1.0
2019-07-15,5.5,5.54,5.41,5.51,413831,5.5,5.54,5.41,5.51,413831,0.0,1.0
2019-07-16,5.49,5.53,5.41,5.5,450395,5.49,5.53,5.41,5.5,450395,0.0,1.0
2019-07-17,5.58,5.645,5.33,5.48,1048489,5.58,5.645,5.33,5.48,1048489,0.0,1.0
2019-07-18,5.61,5.62,5.51,5.61,781033,5.61,5.62,5.51,5.61,781033,0.0,1.0
2019-07-19,5.52,5.61,5.5,5.58,925879,5.52,5.61,5.5,5.58,925879,0.0,1.0
2019-07-22,5.64,5.72,5.5,5.55,707098,5.64,5.72,5.5,5.55,707098,0.0,1.0
2019-07-23,5.7,5.75,5.575,5.65,777581,5.7,5.75,5.575,5.65,777581,0.0,1.0
2019-07-24,5.84,5.85,5.565,5.63,948598,5.84,5.85,5.565,5.63,948598,0.0,1.0
2019-07-25,5.69,5.88,5.68,5.88,731312,5.69,5.88,5.68,5.88,731312,0.0,1.0
2019-07-26,5.89,5.935,5.675,5.73,746773,5.89,5.935,5.675,5.73,746773,0.0,1.0
2019-07-29,5.89,5.9238,5.71,5.9,726227,5.89,5.9238,5.71,5.9,726227,0.0,1.0
2019-07-30,6.05,6.11,5.81,5.84,1459785,6.05,6.11,5.81,5.84,1459785,0.0,1.0
2019-07-31,5.85,6.15,5.75,6.03,1587212,5.85,6.15,5.75,6.03,1587212,0.0,1.0
2019-08-01,5.85,5.89,5.65,5.83,1730501,5.85,5.89,5.65,5.83,1730501,0.0,1.0
2019-08-02,5.34,5.785,5.2816,5.55,1701398,5.34,5.785,5.2816,5.55,1701398,0.0,1.0
2019-08-05,5.03,5.27,4.91,5.26,1164249,5.03,5.27,4.91,5.26,1164249,0.0,1.0
2019-08-06,5.06,5.16,4.82,5.01,1402088,5.06,5.16,4.82,5.01,1402088,0.0,1.0
2019-08-07,5.04,5.05,4.91,5.03,581745,5.04,5.05,4.91,5.03,581745,0.0,1.0
2019-08-08,5.25,5.285,5.085,5.09,662942,5.25,5.285,5.085,5.09,662942,0.0,1.0
2019-08-09,5.23,5.34,5.17,5.27,610897,5.23,5.34,5.17,5.27,610897,0.0,1.0
2019-08-12,5.31,5.35,5.16,5.2,606206,5.31,5.35,5.16,5.2,606206,0.0,1.0
2019-08-13,5.33,5.445,5.26,5.31,684482,5.33,5.445,5.26,5.31,684482,0.0,1.0
2019-08-14,5.22,5.327,5.17,5.23,554974,5.22,5.327,5.17,5.23,554974,0.0,1.0
2019-08-15,5.21,5.24,5.14,5.23,399718,5.21,5.24,5.14,5.23,399718,0.0,1.0
2019-08-16,5.48,5.52,5.23,5.25,1200640,5.48,5.52,5.23,5.25,1200640,0.0,1.0
2019-08-19,5.57,5.61,5.465,5.55,729924,5.57,5.61,5.465,5.55,729924,0.0,1.0
2019-08-20,5.43,5.58,5.41,5.56,865568,5.43,5.58,5.41,5.56,865568,0.0,1.0
2019-08-21,5.51,5.56,5.42,5.5,707970,5.51,5.56,5.42,5.5,707970,0.0,1.0
2019-08-22,5.4,5.55,5.34,5.55,502843,5.4,5.55,5.34,5.55,502843,0.0,1.0
2019-08-23,5.28,5.46,5.19,5.44,1000114,5.28,5.46,5.19,5.44,1000114,0.0,1.0
2019-08-26,5.25,5.36,5.16,5.36,538012,5.25,5.36,5.16,5.36,538012,0.0,1.0
2019-08-27,5.21,5.33,5.14,5.28,581088,5.21,5.33,5.14,5.28,581088,0.0,1.0
2019-08-28,5.33,5.41,5.18,5.35,1047779,5.33,5.41,5.18,5.35,1047779,0.0,1.0
2019-08-29,5.33,5.45,5.25,5.4,717873,5.33,5.45,5.25,5.4,717873,0.0,1.0
2019-08-30,5.37,5.47,5.33,5.35,862608,5.37,5.47,5.33,5.35,862608,0.0,1.0
2019-09-03,5.28,5.34,5.22,5.34,552046,5.28,5.34,5.22,5.34,552046,0.0,1.0
2019-09-04,5.03,5.31,5.03,5.31,1212528,5.03,5.31,5.03,5.31,1212528,0.0,1.0
2019-09-05,5.13,5.175,4.99,5.09,644380,5.13,5.175,4.99,5.09,644380,0.0,1.0
2019-09-06,5.05,5.18,5.04,5.15,531423,5.05,5.18,5.04,5.15,531423,0.0,1.0
2019-09-09,4.96,5.06,4.93,5.06,619367,4.96,5.06,4.93,5.06,619367,0.0,1.0
2019-09-10,5.15,5.2,4.81,4.97,785172,5.15,5.2,4.81,4.97,785172,0.0,1.0
2019-09-11,5.39,5.4,5.15,5.2,1056443,5.39,5.4,5.15,5.2,1056443,0.0,1.0
2019-09-12,5.27,5.44,5.2,5.4,494347,5.27,5.44,5.2,5.4,494347,0.0,1.0
2019-09-13,5.32,5.4,5.24,5.3,781074,5.32,5.4,5.24,5.3,781074,0.0,1.0
2019-09-16,5.38,5.5,5.23,5.28,1017874,5.38,5.5,5.23,5.28,1017874,0.0,1.0
2019-09-17,5.28,5.42,5.21,5.36,823465,5.28,5.42,5.21,5.36,823465,0.0,1.0
2019-09-18,5.3,5.33,5.26,5.29,566477,5.3,5.33,5.26,5.29,566477,0.0,1.0
2019-09-19,5.31,5.39,5.2504,5.29,373521,5.31,5.39,5.2504,5.29,373521,0.0,1.0
2019-09-20,5.33,5.35,5.22,5.31,859760,5.33,5.35,5.22,5.31,859760,0.0,1.0
2019-09-23,5.25,5.3669,5.21,5.31,356233,5.25,5.3669,5.21,5.31,356233,0.0,1.0
2019-09-24,4.97,5.3,4.95,5.26,811803,4.97,5.3,4.95,5.26,811803,0.0,1.0
2019-09-25,5.1,5.14,4.865,4.96,1094515,5.1,5.14,4.865,4.96,1094515,0.0,1.0
2019-09-26,4.945,5.14,4.895,5.14,606529,4.945,5.14,4.895,5.14,606529,0.0,1.0
2019-09-27,4.86,5.04,4.78,4.95,685653,4.86,5.04,4.78,4.95,685653,0.0,1.0
2019-09-30,5.155,5.32,4.86,5.02,2478077,5.155,5.32,4.86,5.02,2478077,0.0,1.0
2019-10-01,4.86,5.18,4.81,5.16,1420537,4.86,5.18,4.81,5.16,1420537,0.0,1.0
2019-10-02,4.77,4.79,4.61,4.79,1648010,4.77,4.79,4.61,4.79,1648010,0.0,1.0
2019-10-03,4.72,4.8,4.64,4.77,854683,4.72,4.8,4.64,4.77,854683,0.0,1.0
2019-10-04,4.65,4.795,4.59,4.74,721290,4.65,4.795,4.59,4.74,721290,0.0,1.0
2019-10-07,4.62,4.71,4.59,4.65,785806,4.62,4.71,4.59,4.65,785806,0.0,1.0
2019-10-08,4.445,4.62,4.41,4.55,976467,4.445,4.62,4.41,4.55,976467,0.0,1.0
2019-10-09,4.49,4.53,4.42,4.46,949981,4.49,4.53,4.42,4.46,949981,0.0,1.0
2019-10-10,4.44,4.52,4.32,4.5,989482,4.44,4.52,4.32,4.5,989482,0.0,1.0
2019-10-11,4.49,4.575,4.4,4.47,684401,4.49,4.575,4.4,4.47,684401,0.0,1.0
2019-10-14,4.3,4.51,4.29,4.51,563827,4.3,4.51,4.29,4.51,563827,0.0,1.0
2019-10-15,4.51,4.56,4.3,4.3,1095035,4.51,4.56,4.3,4.3,1095035,0.0,1.0
2019-10-16,4.41,4.548,4.38,4.52,718203,4.41,4.548,4.38,4.52,718203,0.0,1.0
2019-10-17,4.45,4.455,4.38,4.43,690232,4.45,4.455,4.38,4.43,690232,0.0,1.0
2019-10-18,4.47,4.56,4.39,4.41,609383,4.47,4.56,4.39,4.41,609383,0.0,1.0
2019-10-21,4.49,4.55,4.44,4.55,590988,4.49,4.55,4.44,4.55,590988,0.0,1.0
2019-10-22,4.41,4.52,4.4,4.5,577129,4.41,4.52,4.4,4.5,577129,0.0,1.0
2019-10-23,4.41,4.47,4.34,4.44,756629,4.41,4.47,4.34,4.44,756629,0.0,1.0
2019-10-24,4.38,4.44,4.33,4.44,466916,4.38,4.44,4.33,4.44,466916,0.0,1.0
2019-10-25,4.4,4.4,4.33,4.34,525431,4.4,4.4,4.33,4.34,525431,0.0,1.0
2019-10-28,4.54,4.545,4.4,4.4,1049217,4.54,4.545,4.4,4.4,1049217,0.0,1.0
2019-10-29,4.55,4.58,4.47,4.55,916579,4.55,4.58,4.47,4.55,916579,0.0,1.0
2019-10-30,4.5,4.57,4.4,4.55,1099522,4.5,4.57,4.4,4.55,1099522,0.0,1.0
2019-10-31,4.35,4.45,3.95,4.17,1441921,4.35,4.45,3.95,4.17,1441921,0.0,1.0
2019-11-01,4.64,4.68,4.34,4.36,1011949,4.64,4.68,4.34,4.36,1011949,0.0,1.0
2019-11-04,4.38,4.66,4.355,4.65,934007,4.38,4.66,4.355,4.65,934007,0.0,1.0
2019-11-05,4.33,4.419,4.275,4.38,1192979,4.33,4.419,4.275,4.38,1192979,0.0,1.0
2019-11-06,4.18,4.355,4.16,4.33,1100824,4.18,4.355,4.16,4.33,1100824,0.0,1.0
2019-11-07,4.24,4.25,4.02,4.15,1249666,4.24,4.25,4.02,4.15,1249666,0.0,1.0
2019-11-08,4.11,4.21,4.1,4.12,612610,4.11,4.21,4.1,4.12,612610,0.0,1.0
2019-11-11,4.09,4.11,3.95,4.05,859170,4.09,4.11,3.95,4.05,859170,0.0,1.0
2019-11-12,4.28,4.36,4.05,4.05,1348782,4.28,4.36,4.05,4.05,1348782,0.0,1.0
2019-11-13,4.31,4.6,4.25,4.51,1184653,4.31,4.6,4.25,4.51,1184653,0.0,1.0
2019-11-14,4.34,4.3899,4.26,4.34,814987,4.34,4.3899,4.26,4.34,814987,0.0,1.0
2019-11-15,4.47,4.53,4.33,4.37,1395254,4.47,4.53,4.33,4.37,1395254,0.0,1.0
2019-11-18,4.37,4.484,4.32,4.48,697977,4.37,4.484,4.32,4.48,697977,0.0,1.0
2019-11-19,4.32,4.405,4.3,4.4,832570,4.32,4.405,4.3,4.4,832570,0.0,1.0
2019-11-20,4.34,4.43,4.3,4.3,1159767,4.34,4.43,4.3,4.3,1159767,0.0,1.0
2019-11-21,4.32,4.415,4.28,4.35,588253,4.32,4.415,4.28,4.35,588253,0.0,1.0
2019-11-22,4.22,4.33,4.19,4.33,732779,4.22,4.33,4.19,4.33,732779,0.0,1.0
2019-11-25,4.17,4.29,4.13,4.26,1218772,4.17,4.29,4.13,4.26,1218772,0.0,1.0
2019-11-26,4.12,4.17,4.07,4.17,967444,4.12,4.17,4.07,4.17,967444,0.0,1.0
2019-11-27,4.14,4.17,4.06,4.14,1267116,4.14,4.17,4.06,4.14,1267116,0.0,1.0
2019-11-29,4.34,4.36,4.15,4.15,506422,4.34,4.36,4.15,4.15,506422,0.0,1.0
2019-12-02,4.18,4.36,4.14,4.29,915413,4.18,4.36,4.14,4.29,915413,0.0,1.0
2019-12-03,4.2,4.285,4.12,4.12,679058,4.2,4.285,4.12,4.12,679058,0.0,1.0
2019-12-04,4.18,4.245,4.17,4.22,470772,4.18,4.245,4.17,4.22,470772,0.0,1.0
2019-12-05,4.08,4.21,4.07,4.2,543860,4.08,4.21,4.07,4.2,543860,0.0,1.0
2019-12-06,4.09,4.14,3.99,4.14,733593,4.09,4.14,3.99,4.14,733593,0.0,1.0
2019-12-09,3.87,4.08,3.825,4.08,1316691,3.87,4.08,3.825,4.08,1316691,0.0,1.0
2019-12-10,3.84,3.89,3.7,3.84,812346,3.84,3.89,3.7,3.84,812346,0.0,1.0
2019-12-11,3.85,3.87,3.745,3.86,741720,3.85,3.87,3.745,3.86,741720,0.0,1.0
2019-12-12,4.03,4.04,3.86,3.88,1334640,4.03,4.04,3.86,3.88,1334640,0.0,1.0
2019-12-13,3.99,4.125,3.99,4.03,840152,3.99,4.125,3.99,4.03,840152,0.0,1.0
2019-12-16,3.96,4.03,3.935,4.01,574262,3.96,4.03,3.935,4.01,574262,0.0,1.0
2019-12-17,4.11,4.15,3.9188,3.99,1095170,4.11,4.15,3.9188,3.99,1095170,0.0,1.0
2019-12-18,4.215,4.26,4.09,4.17,1003432,4.215,4.26,4.09,4.17,1003432,0.0,1.0
2019-12-19,4.15,4.22,4.105,4.22,661302,4.15,4.22,4.105,4.22,661302,0.0,1.0
2019-12-20,4.16,4.2,4.08,4.15,1558917,4.16,4.2,4.08,4.15,1558917,0.0,1.0
2019-12-23,4.25,4.325,4.045,4.16,1271285,4.25,4.325,4.045,4.16,1271285,0.0,1.0
2019-12-24,4.34,4.34,4.22,4.25,520071,4.34,4.34,4.22,4.25,520071,0.0,1.0
2019-12-26,4.28,4.38,4.25,4.35,806606,4.28,4.38,4.25,4.35,806606,0.0,1.0
2019-12-27,4.28,4.3,4.22,4.28,699250,4.28,4.3,4.22,4.28,699250,0.0,1.0
2019-12-30,4.13,4.31,4.12,4.3,512622,4.13,4.31,4.12,4.3,512622,0.0,1.0
2019-12-31,4.22,4.23,4.07,4.09,620867,4.22,4.23,4.07,4.09,620867,0.0,1.0
2020-01-02,4.25,4.26,4.1,4.25,774251,4.25,4.26,4.1,4.25,774251,0.0,1.0
2020-01-03,4.305,4.36,4.15,4.15,825816,4.305,4.36,4.15,4.15,825816,0.0,1.0
2020-01-06,4.46,4.49,4.255,4.26,779941,4.46,4.49,4.255,4.26,779941,0.0,1.0
2020-01-07,4.72,4.83,4.47,4.5,1950137,4.72,4.83,4.47,4.5,1950137,0.0,1.0
2020-01-08,4.52,4.78,4.5,4.71,667107,4.52,4.78,4.5,4.71,667107,0.0,1.0
2020-01-09,4.6,4.69,4.45,4.52,624106,4.6,4.69,4.45,4.52,624106,0.0,1.0
2020-01-10,4.68,4.74,4.54,4.66,974295,4.68,4.74,4.54,4.66,974295,0.0,1.0
2020-01-13,4.31,4.8161,4.29,4.78,1338246,4.31,4.8161,4.29,4.78,1338246,0.0,1.0
2020-01-14,4.36,4.425,4.22,4.29,842926,4.36,4.425,4.22,4.29,842926,0.0,1.0
2020-01-15,4.31,4.42,4.25,4.36,925252,4.31,4.42,4.25,4.36,925252,0.0,1.0
2020-01-16,4.2,4.37,4.06,4.34,1281906,4.2,4.37,4.06,4.34,1281906,0.0,1.0
2020-01-17,4.07,4.28,4.02,4.24,1121007,4.07,4.28,4.02,4.24,1121007,0.0,1.0
2020-01-21,4.48,4.53,4.17,4.41,2305311,4.48,4.53,4.17,4.41,2305311,0.0,1.0
2020-01-22,4.3,4.52,4.25,4.48,1113825,4.3,4.52,4.25,4.48,1113825,0.0,1.0
2020-01-23,4.48,4.62,4.24,4.48,3550560,4.48,4.62,4.24,4.48,3550560,0.0,1.0
2020-01-24,4.57,4.6889,4.48,4.5,1807498,4.57,4.6889,4.48,4.5,1807498,0.0,1.0
2020-01-27,4.49,4.7,4.42,4.67,1484802,4.49,4.7,4.42,4.67,1484802,0.0,1.0
2020-01-28,4.15,4.52,4.12,4.49,1521258,4.15,4.52,4.12,4.49,1521258,0.0,1.0
2020-01-29,4.22,4.39,4.15,4.28,5995419,4.22,4.39,4.15,4.28,5995419,0.0,1.0
2020-01-30,4.165,4.28,4.12,4.17,2124568,4.165,4.28,4.12,4.17,2124568,0.0,1.0
2020-01-31,4.01,4.21,3.935,4.14,1699219,4.01,4.21,3.935,4.14,1699219,0.0,1.0
2020-02-03,4.28,4.39,4.07,4.07,1519043,4.28,4.39,4.07,4.07,1519043,0.0,1.0
2020-02-04,4.81,4.88,4.38,4.38,3161051,4.81,4.88,4.38,4.38,3161051,0.0,1.0
2020-02-05,4.935,4.965,4.655,4.87,3896401,4.935,4.965,4.655,4.87,3896401,0.0,1.0
2020-02-06,4.94,5.1325,4.81,4.95,2260160,4.94,5.1325,4.81,4.95,2260160,0.0,1.0
2020-02-07,4.96,5.04,4.88,4.98,2701023,4.96,5.04,4.88,4.98,2701023,0.0,1.0
2020-02-10,4.76,4.97,4.71,4.91,1407165,4.76,4.97,4.71,4.91,1407165,0.0,1.0
2020-02-11,4.72,4.82,4.66,4.77,1292048,4.72,4.82,4.66,4.77,1292048,0.0,1.0
2020-02-12,4.69,4.795,4.67,4.76,827760,4.69,4.795,4.67,4.76,827760,0.0,1.0
2020-02-13,4.82,4.93,4.61,4.66,3157575,4.82,4.93,4.61,4.66,3157575,0.0,1.0
2020-02-14,4.9,4.9851,4.74,4.83,1562688,4.9,4.9851,4.74,4.83,1562688,0.0,1.0
2020-02-18,4.79,5.05,4.725,4.98,1282623,4.79,5.05,4.725,4.98,1282623,0.0,1.0
2020-02-19,5.21,5.24,4.73,4.83,2483082,5.21,5.24,4.73,4.83,2483082,0.0,1.0
2020-02-20,5.41,5.445,4.99,5.2,2317533,5.41,5.445,4.99,5.2,2317533,0.0,1.0
2020-02-21,5.16,5.4,5.06,5.27,1961127,5.16,5.4,5.06,5.27,1961127,0.0,1.0
2020-02-24,5.03,5.16,4.8501,4.99,2670364,5.03,5.16,4.8501,4.99,2670364,0.0,1.0
2020-02-25,4.9,5.128,4.81,5.1,2019735,4.9,5.128,4.81,5.1,2019735,0.0,1.0
2020-02-26,5.25,5.29,4.94,5.07,3921475,5.25,5.29,4.94,5.07,3921475,0.0,1.0
2020-02-27,5.18,5.5,5.05,5.5,2724986,5.18,5.5,5.05,5.5,2724986,0.0,1.0
2020-02-28,5.14,5.22,4.85,5.03,2708482,5.14,5.22,4.85,5.03,2708482,0.0,1.0
2020-03-02,5.105,5.19,4.86,5.19,2103426,5.105,5.19,4.86,5.19,2103426,0.0,1.0
2020-03-03,5.03,5.2,4.955,5.11,1476808,5.03,5.2,4.955,5.11,1476808,0.0,1.0
2020-03-04,5.37,5.445,5.04,5.09,2053742,5.37,5.445,5.04,5.09,2053742,0.0,1.0
2020-03-05,5.28,5.44,5.18,5.33,1476896,5.28,5.44,5.18,5.33,1476896,0.0,1.0
2020-03-06,5.49,5.68,5.16,5.19,2518247,5.49,5.68,5.16,5.19,2518247,0.0,1.0
2020-03-09,4.96,5.29,4.89,5.29,1675579,4.96,5.29,4.89,5.29,1675579,0.0,1.0
2020-03-10,5.16,5.17,4.94,5.1,1160115,5.16,5.17,4.94,5.1,1160115,0.0,1.0
2020-03-11,4.76,5.13,4.64,5.05,1926725,4.76,5.13,4.64,5.05,1926725,0.0,1.0
2020-03-12,4.03,4.52,3.93,4.42,1937207,4.03,4.52,3.93,4.42,1937207,0.0,1.0
2020-03-13,4.11,4.27,3.62,4.12,2248170,4.11,4.27,3.62,4.12,2248170,0.0,1.0
2020-03-16,3.64,3.745,3.43,3.64,1669980,3.64,3.745,3.43,3.64,1669980,0.0,1.0
2020-03-17,3.75,3.76,3.31,3.62,3180428,3.75,3.76,3.31,3.62,3180428,0.0,1.0
2020-03-18,2.87,3.535,2.71,3.51,3397285,2.87,3.535,2.71,3.51,3397285,0.0,1.0
2020-03-19,3.16,3.45,2.91,2.94,2348611,3.16,3.45,2.91,2.94,2348611,0.0,1.0
2020-03-20,3.17,3.47,3.13,3.25,3680744,3.17,3.47,3.13,3.25,3680744,0.0,1.0
2020-03-23,3.46,3.66,3.2,3.28,1802788,3.46,3.66,3.2,3.28,1802788,0.0,1.0
2020-03-24,3.85,3.887,3.54,3.71,1481152,3.85,3.887,3.54,3.71,1481152,0.0,1.0
2020-03-25,4.04,4.35,3.82,3.93,1776560,4.04,4.35,3.82,3.93,1776560,0.0,1.0
2020-03-26,4.36,4.53,4.19,4.33,1932845,4.36,4.53,4.19,4.33,1932845,0.0,1.0
2020-03-27,4.33,4.56,3.97,4.17,2009253,4.33,4.56,3.97,4.17,2009253,0.0,1.0
2020-03-30,4.67,4.7,4.335,4.44,1623062,4.67,4.7,4.335,4.44,1623062,0.0,1.0
2020-03-31,4.65,4.74,4.43,4.64,2148309,4.65,4.74,4.43,4.64,2148309,0.0,1.0
2020-04-01,4.5,4.75,4.43,4.75,1780620,4.5,4.75,4.43,4.75,1780620,0.0,1.0
2020-04-02,4.53,4.67,4.36,4.55,2157060,4.53,4.67,4.36,4.55,2157060,0.0,1.0
2020-04-03,4.57,4.62,4.43,4.52,1379957,4.57,4.62,4.43,4.52,1379957,0.0,1.0
2020-04-06,4.86,5.08,4.6956,4.7,2110422,4.86,5.08,4.6956,4.7,2110422,0.0,1.0
2020-04-07,4.82,5.03,4.72,4.93,1359662,4.82,5.03,4.72,4.93,1359662,0.0,1.0
2020-04-08,5.01,5.25,4.835,4.9,2198400,5.01,5.25,4.835,4.9,2198400,0.0,1.0
2020-04-09,5.195,5.22,4.965,5.14,1177435,5.195,5.22,4.965,5.14,1177435,0.0,1.0
2020-04-13,5.18,5.24,4.97,5.14,1131345,5.18,5.24,4.97,5.14,1131345,0.0,1.0
2020-04-14,5.21,5.36,5.185,5.25,1426134,5.21,5.36,5.185,5.25,1426134,0.0,1.0
2020-04-15,5.03,5.1499,4.87,4.99,1322201,5.03,5.1499,4.87,4.99,1322201,0.0,1.0
2020-04-16,5.14,5.15,4.885,5.08,1386836,5.14,5.15,4.885,5.08,1386836,0.0,1.0
2020-04-17,5.27,5.3,5.04,5.2,1482122,5.27,5.3,5.04,5.2,1482122,0.0,1.0
2020-04-20,5.44,5.46,5.09,5.14,2601807,5.44,5.46,5.09,5.14,2601807,0.0,1.0
2020-04-21,5.15,5.5,5.125,5.5,1265964,5.15,5.5,5.125,5.5,1265964,0.0,1.0
2020-04-22,5.32,5.49,5.2,5.25,1586131,5.32,5.49,5.2,5.25,1586131,0.0,1.0
2020-04-23,5.365,5.48,5.27,5.31,949566,5.365,5.48,5.27,5.31,949566,0.0,1.0
2020-04-24,5.66,5.8,5.4,5.4,1521131,5.66,5.8,5.4,5.4,1521131,0.0,1.0
2020-04-27,6.155,6.4,5.65,5.71,2520054,6.155,6.4,5.65,5.71,2520054,0.0,1.0
2020-04-28,6.01,6.31,5.81,6.31,1989804,6.01,6.31,5.81,6.31,1989804,0.0,1.0
2020-04-29,6.14,6.19,5.95,6.19,1809141,6.14,6.19,5.95,6.19,1809141,0.0,1.0
2020-04-30,6.15,6.5,6.12,6.28,2299608,6.15,6.5,6.12,6.28,2299608,0.0,1.0
2020-05-01,5.62,6.04,5.52,6.0,1815615,5.62,6.04,5.52,6.0,1815615,0.0,1.0
2020-05-04,5.2,5.895,5.12,5.76,2897806,5.2,5.895,5.12,5.76,2897806,0.0,1.0
2020-05-05,5.34,5.5,5.2,5.33,2271436,5.34,5.5,5.2,5.33,2271436,0.0,1.0
2020-05-06,5.31,5.65,5.22,5.24,2613220,5.31,5.65,5.22,5.24,2613220,0.0,1.0
2020-05-07,5.56,5.66,5.29,5.41,2119658,5.56,5.66,5.29,5.41,2119658,0.0,1.0
2020-05-08,5.47,5.6726,5.46,5.66,1459485,5.47,5.6726,5.46,5.66,1459485,0.0,1.0
2020-05-11,5.46,5.53,5.35,5.42,1793623,5.46,5.53,5.35,5.42,1793623,0.0,1.0
2020-05-12,5.59,5.79,5.5613,5.73,3816563,5.59,5.79,5.5613,5.73,3816563,0.0,1.0
2020-05-13,5.24,5.68,5.1147,5.67,1957746,5.24,5.68,5.1147,5.67,1957746,0.0,1.0
2020-05-14,5.22,5.34,5.05,5.13,1593691,5.22,5.34,5.05,5.13,1593691,0.0,1.0
2020-05-15,5.24,5.255,5.07,5.17,984308,5.24,5.255,5.07,5.17,984308,0.0,1.0
2020-05-18,5.49,5.58,5.37,5.4,2321139,5.49,5.58,5.37,5.4,2321139,0.0,1.0
2020-05-19,5.3,5.485,5.29,5.45,1029942,5.3,5.485,5.29,5.45,1029942,0.0,1.0
2020-05-20,5.51,5.55,5.3201,5.38,1312097,5.51,5.55,5.3201,5.38,1312097,0.0,1.0
2020-05-21,5.56,5.63,5.43,5.49,1269992,5.56,5.63,5.43,5.49,1269992,0.0,1.0
2020-05-22,5.92,5.93,5.46,5.57,2231271,5.92,5.93,5.46,5.57,2231271,0.0,1.0
2020-05-26,5.96,6.19,5.9,6.02,2504993,5.96,6.19,5.9,6.02,2504993,0.0,1.0
2020-05-27,5.95,6.07,5.7,6.07,1905972,5.95,6.07,5.7,6.07,1905972,0.0,1.0
2020-05-28,6.08,6.25,5.95,5.99,1872512,6.08,6.25,5.95,5.99,1872512,0.0,1.0
2020-05-29,6.22,6.23,5.98,6.04,1676396,6.22,6.23,5.98,6.04,1676396,0.0,1.0
2020-06-01,6.49,6.6501,6.18,6.19,2408676,6.49,6.6501,6.18,6.19,2408676,0.0,1.0
2020-06-02,6.41,6.56,6.21,6.49,1554742,6.41,6.56,6.21,6.49,1554742,0.0,1.0
2020-06-03,6.37,6.53,6.33,6.43,1444074,6.37,6.53,6.33,6.43,1444074,0.0,1.0
2020-06-04,5.85,6.3511,5.83,6.29,1644843,5.85,6.3511,5.83,6.29,1644843,0.0,1.0
2020-06-05,5.9,6.22,5.72,6.0,2002025,5.9,6.22,5.72,6.0,2002025,0.0,1.0
2020-06-08,5.84,6.04,5.785,5.88,993883,5.84,6.04,5.785,5.88,993883,0.0,1.0
2020-06-09,5.83,5.94,5.675,5.77,1111063,5.83,5.94,5.675,5.77,1111063,0.0,1.0
2020-06-10,6.66,6.72,5.8212,5.83,5908352,6.66,6.72,5.8212,5.83,5908352,0.0,1.0
2020-06-11,5.6,6.37,5.59,6.35,3615302,5.6,6.37,5.59,6.35,3615302,0.0,1.0
2020-06-12,6.04,6.12,5.75,5.94,2513802,6.04,6.12,5.75,5.94,2513802,0.0,1.0
2020-06-15,6.3,6.37,5.84,5.92,1886733,6.3,6.37,5.84,5.92,1886733,0.0,1.0
2020-06-16,6.27,6.85,6.16,6.45,5436367,6.27,6.85,6.16,6.45,5436367,0.0,1.0
2020-06-17,6.18,6.37,6.12,6.3,1337153,6.18,6.37,6.12,6.3,1337153,0.0,1.0
2020-06-18,6.17,6.33,6.11,6.15,1089453,6.17,6.33,6.11,6.15,1089453,0.0,1.0
2020-06-19,6.32,6.49,6.21,6.25,2791543,6.32,6.49,6.21,6.25,2791543,0.0,1.0
2020-06-22,6.55,6.55,6.21,6.31,1832364,6.55,6.55,6.21,6.31,1832364,0.0,1.0
2020-06-23,6.75,6.83,6.565,6.65,2346581,6.75,6.83,6.565,6.65,2346581,0.0,1.0
2020-06-24,6.66,6.85,6.575,6.68,1699278,6.66,6.85,6.575,6.68,1699278,0.0,1.0
2020-06-25,7.02,7.05,6.5125,6.61,2778055,7.02,7.05,6.5125,6.61,2778055,0.0,1.0
2020-06-26,6.86,7.17,6.84,6.98,3516082,6.86,7.17,6.84,6.98,3516082,0.0,1.0
2020-06-29,6.52,6.9,6.37,6.9,1799100,6.52,6.9,6.37,6.9,1799100,0.0,1.0
2020-06-30,6.6,6.63,6.34,6.48,1602400,6.6,6.63,6.34,6.48,1602400,0.0,1.0
2020-07-01,6.76,6.84,6.53,6.58,1133200,6.76,6.84,6.53,6.58,1133200,0.0,1.0
2020-07-02,6.76,6.9,6.63,6.83,1262600,6.76,6.9,6.63,6.83,1262600,0.0,1.0
2020-07-06,6.86,7.03,6.8,6.87,1447500,6.86,7.03,6.8,6.87,1447500,0.0,1.0
2020-07-07,7.12,7.49,6.94,7.21,4458300,7.12,7.49,6.94,7.21,4458300,0.0,1.0
2020-07-08,7.07,7.24,6.83,7.13,1547900,7.07,7.24,6.83,7.13,1547900,0.0,1.0
2020-07-09,7.0,7.13,6.82,7.07,1498900,7.0,7.13,6.82,7.07,1498900,0.0,1.0
2020-07-10,6.83,7.0,6.82,6.95,1357300,6.83,7.0,6.82,6.95,1357300,0.0,1.0
2020-07-13,6.72,7.31,6.7,6.97,2992100,6.72,7.31,6.7,6.97,2992100,0.0,1.0
2020-07-14,6.68,6.84,6.41,6.71,2028100,6.68,6.84,6.41,6.71,2028100,0.0,1.0
2020-07-15,6.81,6.94,6.68,6.78,2025900,6.81,6.94,6.68,6.78,2025900,0.0,1.0
2020-07-16,6.56,6.77,6.49,6.71,1535600,6.56,6.77,6.49,6.71,1535600,0.0,1.0
2020-07-17,6.77,6.79,6.5,6.57,1756700,6.77,6.79,6.5,6.57,1756700,0.0,1.0
2020-07-20,6.88,7.05,6.65,6.7,1284275,6.88,7.05,6.65,6.7,1284275,0.0,1.0
2020-07-21,6.77,7.05,6.73,6.95,1201356,6.77,7.05,6.73,6.95,1201356,0.0,1.0
2020-07-22,6.68,6.82,6.62,6.75,1092070,6.68,6.82,6.62,6.75,1092070,0.0,1.0
2020-07-23,6.61,6.895,6.59,6.64,1434914,6.61,6.895,6.59,6.64,1434914,0.0,1.0
2020-07-24,6.54,6.71,6.38,6.52,1484734,6.54,6.71,6.38,6.52,1484734,0.0,1.0
2020-07-27,6.8,6.84,6.53,6.6,1687554,6.8,6.84,6.53,6.6,1687554,0.0,1.0
2020-07-28,6.77,6.94,6.71,6.77,1233488,6.77,6.94,6.71,6.77,1233488,0.0,1.0
2020-07-29,7.02,7.1277,6.8,6.8,1686952,7.02,7.1277,6.8,6.8,1686952,0.0,1.0
2020-07-30,7.19,7.43,6.875,7.11,3562727,7.19,7.43,6.875,7.11,3562727,0.0,1.0
2020-07-31,7.13,7.195,6.96,7.04,1306568,7.13,7.195,6.96,7.04,1306568,0.0,1.0
2020-08-03,7.41,7.44,7.09,7.14,1625533,7.41,7.44,7.09,7.14,1625533,0.0,1.0
2020-08-04,7.47,7.56,7.21,7.43,1500438,7.47,7.56,7.21,7.43,1500438,0.0,1.0
2020-08-05,7.28,7.52,7.14,7.5,1753110,7.28,7.52,7.14,7.5,1753110,0.0,1.0
2020-08-06,7.1,7.25,6.91,7.24,1549175,7.1,7.25,6.91,7.24,1549175,0.0,1.0
2020-08-07,7.06,7.23,6.995,7.22,1185776,7.06,7.23,6.995,7.22,1185776,0.0,1.0
2020-08-10,7.05,7.17,6.85,7.01,2117659,7.05,7.17,6.85,7.01,2117659,0.0,1.0
2020-08-11,6.85,7.11,6.83,7.02,1170619,6.85,7.11,6.83,7.02,1170619,0.0,1.0
2020-08-12,6.95,7.043,6.8062,6.81,907180,6.95,7.043,6.8062,6.81,907180,0.0,1.0
2020-08-13,7.05,7.12,6.95,6.96,941334,7.05,7.12,6.95,6.96,941334,0.0,1.0
2020-08-14,6.99,7.06,6.93,7.04,701723,6.99,7.06,6.93,7.04,701723,0.0,1.0
2020-08-17,7.07,7.08,6.82,6.98,1089648,7.07,7.08,6.82,6.98,1089648,0.0,1.0
2020-08-18,7.2,7.21,7.03,7.08,1114039,7.2,7.21,7.03,7.08,1114039,0.0,1.0
2020-08-19,7.07,7.17,6.78,6.84,1967767,7.07,7.17,6.78,6.84,1967767,0.0,1.0
2020-08-20,7.07,7.13,6.95,7.03,771167,7.07,7.13,6.95,7.03,771167,0.0,1.0
2020-08-21,7.07,7.09,6.945,7.06,1004902,7.07,7.09,6.945,7.06,1004902,0.0,1.0
2020-08-24,6.83,7.94,6.8,7.94,3841527,6.83,7.94,6.8,7.94,3841527,0.0,1.0
2020-08-25,6.315,6.88,6.26,6.87,3661188,6.315,6.88,6.26,6.87,3661188,0.0,1.0
2020-08-26,6.39,6.4,6.18,6.3,2172315,6.39,6.4,6.18,6.3,2172315,0.0,1.0
2020-08-27,6.115,6.48,6.0,6.41,1387621,6.115,6.48,6.0,6.41,1387621,0.0,1.0
2020-08-28,6.26,6.26,6.05,6.11,994309,6.26,6.26,6.05,6.11,994309,0.0,1.0
2020-08-31,6.37,6.575,6.189,6.27,1473498,6.37,6.575,6.189,6.27,1473498,0.0,1.0
2020-09-01,6.29,6.43,6.19,6.33,1908931,6.29,6.43,6.19,6.33,1908931,0.0,1.0
2020-09-02,6.25,6.34,6.15,6.3,1292191,6.25,6.34,6.15,6.3,1292191,0.0,1.0
2020-09-03,6.1,6.195,5.91,6.17,2403896,6.1,6.195,5.91,6.17,2403896,0.0,1.0
2020-09-04,5.81,6.12,5.59,6.1,1824648,5.81,6.12,5.59,6.1,1824648,0.0,1.0
2020-09-08,5.775,5.85,5.67,5.71,1599129,5.775,5.85,5.67,5.71,1599129,0.0,1.0
2020-09-09,6.08,6.14,5.81,5.85,1289470,6.08,6.14,5.81,5.85,1289470,0.0,1.0
2020-09-10,6.05,6.285,6.03,6.09,1192675,6.05,6.285,6.03,6.09,1192675,0.0,1.0
2020-09-11,6.17,6.28,6.06,6.06,1165050,6.17,6.28,6.06,6.06,1165050,0.0,1.0
2020-09-14,6.33,6.37,6.16,6.2,957753,6.33,6.37,6.16,6.2,957753,0.0,1.0
2020-09-15,6.41,6.49,6.285,6.39,917195,6.41,6.49,6.285,6.39,917195,0.0,1.0
2020-09-16,6.41,6.515,6.33,6.44,953096,6.41,6.515,6.33,6.44,953096,0.0,1.0
2020-09-17,6.33,6.38,6.18,6.32,596513,6.33,6.38,6.18,6.32,596513,0.0,1.0
2020-09-18,6.33,6.42,6.24,6.4,1839999,6.33,6.42,6.24,6.4,1839999,0.0,1.0
2020-09-21,6.19,6.25,6.085,6.24,1146418,6.19,6.25,6.085,6.24,1146418,0.0,1.0
2020-09-22,6.24,6.27,6.04,6.24,817554,6.24,6.27,6.04,6.24,817554,0.0,1.0
2020-09-23,5.89,6.271,5.88,6.21,1484210,5.89,6.271,5.88,6.21,1484210,0.0,1.0
2020-09-24,5.9,6.0435,5.76,5.82,1404673,5.9,6.0435,5.76,5.82,1404673,0.0,1.0
2020-09-25,6.08,6.09,5.8601,5.88,1103465,6.08,6.09,5.8601,5.88,1103465,0.0,1.0
2020-09-28,6.13,6.215,6.05,6.15,1490397,6.13,6.215,6.05,6.15,1490397,0.0,1.0
2020-09-29,6.35,6.4,6.08,6.13,1616520,6.35,6.4,6.08,6.13,1616520,0.0,1.0
2020-09-30,6.26,6.4,6.195,6.35,879409,6.26,6.4,6.195,6.35,879409,0.0,1.0
2020-10-01,6.16,6.35,6.14,6.29,1380969,6.16,6.35,6.14,6.29,1380969,0.0,1.0
2020-10-02,6.04,6.12,5.91,6.0,1150161,6.04,6.12,5.91,6.0,1150161,0.0,1.0
2020-10-05,6.25,6.3,6.075,6.1,941374,6.25,6.3,6.075,6.1,941374,0.0,1.0
2020-10-06,6.36,6.62,6.2337,6.28,1198401,6.36,6.62,6.2337,6.28,1198401,0.0,1.0
2020-10-07,6.555,6.735,6.42,6.42,1886464,6.555,6.735,6.42,6.42,1886464,0.0,1.0
2020-10-08,6.58,6.76,6.55,6.66,1451562,6.58,6.76,6.55,6.66,1451562,0.0,1.0
2020-10-09,6.82,6.8701,6.58,6.6,1542278,6.82,6.8701,6.58,6.6,1542278,0.0,1.0
2020-10-12,6.67,7.0,6.65,6.93,1763821,6.67,7.0,6.65,6.93,1763821,0.0,1.0
2020-10-13,6.72,6.8899,6.52,6.72,2168608,6.72,6.8899,6.52,6.72,2168608,0.0,1.0
2020-10-14,6.74,7.005,6.72,6.77,1506153,6.74,7.005,6.72,6.77,1506153,0.0,1.0
2020-10-15,6.51,6.74,6.45,6.65,1154691,6.51,6.74,6.45,6.65,1154691,0.0,1.0
2020-10-16,6.43,6.59,6.3218,6.49,1459418,6.43,6.59,6.3218,6.49,1459418,0.0,1.0
2020-10-19,6.44,6.75,6.43,6.44,1015725,6.44,6.75,6.43,6.44,1015725,0.0,1.0
2020-10-20,6.42,6.56,6.38,6.41,819444,6.42,6.56,6.38,6.41,819444,0.0,1.0
2020-10-21,6.23,6.465,6.21,6.43,877854,6.23,6.465,6.21,6.43,877854,0.0,1.0
2020-10-22,6.31,6.34,6.08,6.22,1040612,6.31,6.34,6.08,6.22,1040612,0.0,1.0
2020-10-23,6.34,6.41,6.25,6.35,846035,6.34,6.41,6.25,6.35,846035,0.0,1.0
2020-10-26,5.95,6.34,5.91,6.25,1865896,5.95,6.34,5.91,6.25,1865896,0.0,1.0
2020-10-27,5.96,6.03,5.835,5.92,1500134,5.96,6.03,5.835,5.92,1500134,0.0,1.0
2020-10-28,5.55,5.895,5.55,5.85,1440146,5.55,5.895,5.55,5.85,1440146,0.0,1.0
2020-10-29,5.555,5.57,5.365,5.51,2004786,5.555,5.57,5.365,5.51,2004786,0.0,1.0
2020-10-30,5.25,5.8,5.15,5.65,1904817,5.25,5.8,5.15,5.65,1904817,0.0,1.0
2020-11-02,5.35,5.455,5.28,5.3,1107833,5.35,5.455,5.28,5.3,1107833,0.0,1.0
2020-11-03,5.53,5.6,5.37,5.42,1329453,5.53,5.6,5.37,5.42,1329453,0.0,1.0
2020-11-04,5.65,5.815,5.61,5.61,1625895,5.65,5.815,5.61,5.61,1625895,0.0,1.0
2020-11-05,5.77,5.92,5.66,5.72,1829068,5.77,5.92,5.66,5.72,1829068,0.0,1.0
2020-11-06,5.52,5.83,5.51,5.77,1271091,5.52,5.83,5.51,5.77,1271091,0.0,1.0
2020-11-09,5.6,6.06,5.6,5.81,1801281,5.6,6.06,5.6,5.81,1801281,0.0,1.0
2020-11-10,5.67,5.85,5.4,5.61,1643885,5.67,5.85,5.4,5.61,1643885,0.0,1.0
2020-11-11,5.89,5.96,5.62,5.72,1204686,5.89,5.96,5.62,5.72,1204686,0.0,1.0
2020-11-12,6.05,6.07,5.82,5.89,1196949,6.05,6.07,5.82,5.89,1196949,0.0,1.0
2020-11-13,6.08,6.14,5.97,6.08,1706062,6.08,6.14,5.97,6.08,1706062,0.0,1.0
2020-11-16,6.05,6.2,5.965,6.15,1087651,6.05,6.2,5.965,6.15,1087651,0.0,1.0
2020-11-17,6.39,6.4,5.9703,5.98,2381229,6.39,6.4,5.9703,5.98,2381229,0.0,1.0
2020-11-18,6.32,6.52,6.2,6.42,1861702,6.32,6.52,6.2,6.42,1861702,0.0,1.0
2020-11-19,6.23,6.3,6.06,6.3,1486828,6.23,6.3,6.06,6.3,1486828,0.0,1.0
2020-11-20,6.23,6.36,6.1,6.15,1243215,6.23,6.36,6.1,6.15,1243215,0.0,1.0
2020-11-23,6.255,6.41,6.2,6.29,1405890,6.255,6.41,6.2,6.29,1405890,0.0,1.0
2020-11-24,5.87,6.305,5.85,6.27,1745196,5.87,6.305,5.85,6.27,1745196,0.0,1.0
2020-11-25,6.02,6.11,5.81,5.87,1527829,6.02,6.11,5.81,5.87,1527829,0.0,1.0
2020-11-27,6.58,6.5857,6.12,6.12,1302934,6.58,6.5857,6.12,6.12,1302934,0.0,1.0
2020-11-30,6.65,6.8399,6.46,6.7,2622159,6.65,6.8399,6.46,6.7,2622159,0.0,1.0
2020-12-01,6.79,7.0,6.68,6.73,2597329,6.79,7.0,6.68,6.73,2597329,0.0,1.0
2020-12-02,7.04,7.19,6.71,6.75,2750627,7.04,7.19,6.71,6.75,2750627,0.0,1.0
2020-12-03,7.0,7.13,6.83,7.09,1262571,7.0,7.13,6.83,7.09,1262571,0.0,1.0
2020-12-04,7.19,7.3,7.03,7.03,2117985,7.19,7.3,7.03,7.03,2117985,0.0,1.0
2020-12-07,7.34,7.7,7.26,7.26,2432898,7.34,7.7,7.26,7.26,2432898,0.0,1.0
2020-12-08,7.41,7.57,7.22,7.31,2366366,7.41,7.57,7.22,7.31,2366366,0.0,1.0
2020-12-09,7.46,7.755,7.33,7.5,2072966,7.46,7.755,7.33,7.5,2072966,0.0,1.0
2020-12-10,7.78,7.82,7.35,7.38,2004274,7.78,7.82,7.35,7.38,2004274,0.0,1.0
2020-12-11,7.68,8.02,7.585,7.7397,2950591,7.68,8.02,7.585,7.7397,2950591,0.0,1.0
2020-12-14,7.13,7.9,7.13,7.63,3698404,7.13,7.9,7.13,7.63,3698404,0.0,1.0
2020-12-15,7.09,7.32,6.91,7.16,2835852,7.09,7.32,6.91,7.16,2835852,0.0,1.0
2020-12-16,6.83,7.105,6.83,7.04,2007770,6.83,7.105,6.83,7.04,2007770,0.0,1.0
2020-12-17,6.98,7.075,6.755,6.86,1776386,6.98,7.075,6.755,6.86,1776386,0.0,1.0
2020-12-18,7.02,7.05,6.715,7.0,5667844,7.02,7.05,6.715,7.0,5667844,0.0,1.0
2020-12-21,7.5,7.71,6.92,6.98,3113337,7.5,7.71,6.92,6.98,3113337,0.0,1.0
2020-12-22,8.56,8.68,7.6675,7.7,6177373,8.56,8.68,7.6675,7.7,6177373,0.0,1.0
2020-12-23,8.17,8.87,8.17,8.8334,2992158,8.17,8.87,8.17,8.8334,2992158,0.0,1.0
2020-12-24,8.07,8.53,8.06,8.36,919907,8.07,8.53,8.06,8.36,919907,0.0,1.0
2020-12-28,7.8,8.45,7.79,8.15,1839009,7.8,8.45,7.79,8.15,1839009,0.0,1.0
2020-12-29,7.175,7.81,7.01,7.75,2148941,7.175,7.81,7.01,7.75,2148941,0.0,1.0
2020-12-30,7.17,7.6,7.17,7.2,1418925,7.17,7.6,7.17,7.2,1418925,0.0,1.0
2020-12-31,6.92,7.145,6.81,7.1,1467504,6.92,7.145,6.81,7.1,1467504,0.0,1.0
2021-01-04,6.94,7.14,6.79,7.0,1666488,6.94,7.14,6.79,7.0,1666488,0.0,1.0
2021-01-05,6.99,7.03,6.84,6.9,1384109,6.99,7.03,6.84,6.9,1384109,0.0,1.0
2021-01-06,6.99,7.37,6.923,7.1,2200278,6.99,7.37,6.923,7.1,2200278,0.0,1.0
2021-01-07,7.41,7.489,7.02,7.02,1977847,7.41,7.489,7.02,7.02,1977847,0.0,1.0
2021-01-08,7.355,7.77,7.345,7.42,2726800,7.355,7.77,7.345,7.42,2726800,0.0,1.0
2021-01-11,7.22,7.55,7.015,7.07,1781937,7.22,7.55,7.015,7.07,1781937,0.0,1.0
2021-01-12,7.32,7.45,7.14,7.27,1549478,7.32,7.45,7.14,7.27,1549478,0.0,1.0
2021-01-13,7.44,7.68,7.35,7.35,1582314,7.44,7.68,7.35,7.35,1582314,0.0,1.0
2021-01-14,7.55,7.93,7.525,7.6602,2011468,7.55,7.93,7.525,7.6602,2011468,0.0,1.0
2021-01-15,7.25,7.86,7.225,7.57,2190739,7.25,7.86,7.225,7.57,2190739,0.0,1.0
2021-01-19,7.28,7.54,7.16,7.35,2000066,7.28,7.54,7.16,7.35,2000066,0.0,1.0
2021-01-20,7.285,7.69,7.28,7.5,1836747,7.285,7.69,7.28,7.5,1836747,0.0,1.0
2021-01-21,7.23,7.39,7.07,7.36,1439016,7.23,7.39,7.07,7.36,1439016,0.0,1.0
2021-01-22,7.26,7.39,7.14,7.14,1197376,7.26,7.39,7.14,7.14,1197376,0.0,1.0
2021-01-25,7.28,7.5,6.965,7.35,1534080,7.28,7.5,6.965,7.35,1534080,0.0,1.0
2021-01-26,6.95,7.36,6.94,7.3,1288928,6.95,7.36,6.94,7.3,1288928,0.0,1.0
2021-01-27,6.55,6.94,6.25,6.87,1833285,6.55,6.94,6.25,6.87,1833285,0.0,1.0
2021-01-28,6.725,6.95,6.555,6.65,1433360,6.725,6.95,6.555,6.65,1433360,0.0,1.0
2021-01-29,6.59,6.78,6.45,6.71,1587229,6.59,6.78,6.45,6.71,1587229,0.0,1.0
2021-02-01,6.76,6.81,6.54,6.66,1738880,6.76,6.81,6.54,6.66,1738880,0.0,1.0
2021-02-02,7.29,7.45,6.91,6.96,2613756,7.29,7.45,6.91,6.96,2613756,0.0,1.0
2021-02-03,7.25,7.58,7.245,7.38,1745715,7.25,7.58,7.245,7.38,1745715,0.0,1.0
2021-02-04,7.5,7.62,7.22,7.32,1614442,7.5,7.62,7.22,7.32,1614442,0.0,1.0
2021-02-05,7.54,7.72,7.345,7.64,1543315,7.54,7.72,7.345,7.64,1543315,0.0,1.0
2021-02-08,7.87,8.41,7.64,7.65,3047082,7.87,8.41,7.64,7.65,3047082,0.0,1.0
2021-02-09,7.85,8.21,7.83,7.91,1660255,7.85,8.21,7.83,7.91,1660255,0.0,1.0
2021-02-10,7.68,8.39,7.64,7.98,1778581,7.68,8.39,7.64,7.98,1778581,0.0,1.0
2021-02-11,7.5,7.88,7.41,7.85,1135356,7.5,7.88,7.41,7.85,1135356,0.0,1.0
2021-02-12,7.55,7.62,7.26,7.42,1083197,7.55,7.62,7.26,7.42,1083197,0.0,1.0
2021-02-16,7.75,7.95,7.615,7.7834,1934475,7.75,7.95,7.615,7.7834,1934475,0.0,1.0
2021-02-17,7.55,7.88,7.37,7.62,1452823,7.55,7.88,7.37,7.62,1452823,0.0,1.0
2021-02-18,7.3,7.55,7.02,7.4,1699118,7.3,7.55,7.02,7.4,1699118,0.0,1.0
2021-02-19,7.49,7.64,7.31,7.31,1484491,7.49,7.64,7.31,7.31,1484491,0.0,1.0
2021-02-22,7.24,7.46,7.1,7.36,1836009,7.24,7.46,7.1,7.36,1836009,0.0,1.0
2021-02-23,6.77,7.04,6.37,7.04,3388327,6.77,7.04,6.37,7.04,3388327,0.0,1.0
2021-02-24,6.72,6.93,6.5,6.71,1626236,6.72,6.93,6.5,6.71,1626236,0.0,1.0
2021-02-25,6.45,6.829,6.1,6.7,3714698,6.45,6.829,6.1,6.7,3714698,0.0,1.0
2021-02-26,6.14,6.69,5.9,6.2621,3568436,6.14,6.69,5.9,6.2621,3568436,0.0,1.0
2021-03-01,6.52,6.6618,6.29,6.49,3466991,6.52,6.6618,6.29,6.49,3466991,0.0,1.0
2021-03-02,6.46,6.62,6.275,6.49,3519840,6.46,6.62,6.275,6.49,3519840,0.0,1.0
2021-03-03,6.28,6.38,6.03,6.38,3038095,6.28,6.38,6.03,6.38,3038095,0.0,1.0
2021-03-04,5.9,6.33,5.69,6.23,4264645,5.9,6.33,5.69,6.23,4264645,0.0,1.0
2021-03-05,6.2,6.26,5.51,6.0,6863562,6.2,6.26,5.51,6.0,6863562,0.0,1.0
2021-03-08,5.76,6.28,5.71,6.24,3152009,5.76,6.28,5.71,6.24,3152009,0.0,1.0
2021-03-09,6.28,6.4,5.99,5.99,3490960,6.28,6.4,5.99,5.99,3490960,0.0,1.0
2021-03-10,6.34,6.63,6.21,6.42,2722589,6.34,6.63,6.21,6.42,2722589,0.0,1.0
2021-03-11,6.52,6.67,6.44,6.4796,2876005,6.52,6.67,6.44,6.4796,2876005,0.0,1.0
2021-03-12,6.39,6.49,6.2599,6.49,1817690,6.39,6.49,6.2599,6.49,1817690,0.0,1.0
2021-03-15,6.42,6.445,6.27,6.34,2100893,6.42,6.445,6.27,6.34,2100893,0.0,1.0
2021-03-16,6.38,6.52,6.23,6.39,1650800,6.38,6.52,6.23,6.39,1650800,0.0,1.0
2021-03-17,6.36,6.51,5.97,6.22,2762825,6.36,6.51,5.97,6.22,2762825,0.0,1.0
2021-03-18,5.93,6.28,5.91,6.23,2965115,5.93,6.28,5.91,6.23,2965115,0.0,1.0
2021-03-19,6.11,6.21,5.82,5.93,3424016,6.11,6.21,5.82,5.93,3424016,0.0,1.0
2021-03-22,6.21,6.33,6.1,6.14,1554558,6.21,6.33,6.1,6.14,1554558,0.0,1.0
2021-03-23,6.1,6.29,6.03,6.21,1466802,6.1,6.29,6.03,6.21,1466802,0.0,1.0
2021-03-24,5.83,6.2,5.78,6.2,2105598,5.83,6.2,5.78,6.2,2105598,0.0,1.0
2021-03-25,5.68,5.76,5.46,5.66,4091001,5.68,5.76,5.46,5.66,4091001,0.0,1.0
2021-03-26,5.96,5.96,5.51,5.69,3376634,5.96,5.96,5.51,5.69,3376634,0.0,1.0
2021-03-29,5.75,5.97,5.57,5.96,2857121,5.75,5.97,5.57,5.96,2857121,0.0,1.0
2021-03-30,5.82,5.91,5.55,5.75,1917439,5.82,5.91,5.55,5.75,1917439,0.0,1.0
2021-03-31,6.01,6.12,5.89,5.9,3033479,6.01,6.12,5.89,5.9,3033479,0.0,1.0
2021-04-01,6.08,6.45,6.07,6.16,2587139,6.08,6.45,6.07,6.16,2587139,0.0,1.0
2021-04-05,5.95,6.28,5.88,6.14,1660617,5.95,6.28,5.88,6.14,1660617,0.0,1.0
2021-04-06,6.08,6.285,5.96,5.99,1916371,6.08,6.285,5.96,5.99,1916371,0.0,1.0
2021-04-07,5.91,6.12,5.85,6.03,1460914,5.91,6.12,5.85,6.03,1460914,0.0,1.0
2021-04-08,6.07,6.12,5.895,6.0,1504685,6.07,6.12,5.895,6.0,1504685,0.0,1.0
2021-04-09,6.13,6.14,5.93,6.05,1720810,6.13,6.14,5.93,6.05,1720810,0.0,1.0
2021-04-12,6.07,6.12,5.93,6.0,916574,6.07,6.12,5.93,6.0,916574,0.0,1.0
2021-04-13,6.26,6.3,6.0542,6.08,1740884,6.26,6.3,6.0542,6.08,1740884,0.0,1.0
2021-04-14,6.22,6.49,6.205,6.29,1523449,6.22,6.49,6.205,6.29,1523449,0.0,1.0
2021-04-15,6.35,6.39,6.235,6.31,1109488,6.35,6.39,6.235,6.31,1109488,0.0,1.0
2021-04-16,6.18,6.39,6.09,6.34,1227186,6.18,6.39,6.09,6.34,1227186,0.0,1.0
2021-04-19,5.92,6.09,5.84,6.06,2134839,5.92,6.09,5.84,6.06,2134839,0.0,1.0
2021-04-20,5.84,6.06,5.76,5.86,1197612,5.84,6.06,5.76,5.86,1197612,0.0,1.0
2021-04-21,6.0,6.02,5.64,5.85,1120854,6.0,6.02,5.64,5.85,1120854,0.0,1.0
2021-04-22,6.03,6.18,5.95,6.0,1822580,6.03,6.18,5.95,6.0,1822580,0.0,1.0
2021-04-23,6.08,6.15,5.95,6.05,1304664,6.08,6.15,5.95,6.05,1304664,0.0,1.0
2021-04-26,6.185,6.27,6.07,6.17,1153215,6.185,6.27,6.07,6.17,1153215,0.0,1.0
2021-04-27,6.17,6.23,6.1,6.22,821995,6.17,6.23,6.1,6.22,821995,0.0,1.0
2021-04-28,6.19,6.37,6.025,6.04,2220310,6.19,6.37,6.025,6.04,2220310,0.0,1.0
2021-04-29,5.98,6.26,5.88,6.25,1658987,5.98,6.26,5.88,6.25,1658987,0.0,1.0
2021-04-30,6.1,6.1,5.82,5.87,2372992,6.1,6.1,5.82,5.87,2372992,0.0,1.0
2021-05-03,5.86,6.1383,5.845,6.1,2071793,5.86,6.1383,5.845,6.1,2071793,0.0,1.0
2021-05-04,5.6,5.78,5.56,5.76,2092686,5.6,5.78,5.56,5.76,2092686,0.0,1.0
2021-05-05,6.02,6.25,5.72,5.79,2599780,6.02,6.25,5.72,5.79,2599780,0.0,1.0
2021-05-06,5.96,6.04,5.86,5.99,2084471,5.96,6.04,5.86,5.99,2084471,0.0,1.0
2021-05-07,6.135,6.3,6.03,6.1,2583853,6.135,6.3,6.03,6.1,2583853,0.0,1.0
2021-05-10,5.78,6.13,5.69,6.06,3256511,5.78,6.13,5.69,6.06,3256511,0.0,1.0
2021-05-11,5.63,5.81,5.55,5.56,2869896,5.63,5.81,5.55,5.56,2869896,0.0,1.0
2021-05-12,5.57,5.72,5.35,5.42,2079361,5.57,5.72,5.35,5.42,2079361,0.0,1.0
2021-05-13,5.55,5.77,5.45,5.62,2016214,5.55,5.77,5.45,5.62,2016214,0.0,1.0
2021-05-14,5.75,5.85,5.65,5.65,2053375,5.75,5.85,5.65,5.65,2053375,0.0,1.0
2021-05-17,5.785,5.85,5.66,5.68,1954422,5.785,5.85,5.66,5.68,1954422,0.0,1.0
2021-05-18,5.82,6.0,5.6782,5.9,2063513,5.82,6.0,5.6782,5.9,2063513,0.0,1.0
2021-05-19,5.8,5.83,5.56,5.66,1882812,5.8,5.83,5.56,5.66,1882812,0.0,1.0
2021-05-20,5.86,5.97,5.78,5.85,1655713,5.86,5.97,5.78,5.85,1655713,0.0,1.0
2021-05-21,5.81,6.07,5.8,5.94,1498608,5.81,6.07,5.8,5.94,1498608,0.0,1.0
2021-05-24,5.87,5.97,5.8,5.86,1441990,5.87,5.97,5.8,5.86,1441990,0.0,1.0
2021-05-25,5.84,5.96,5.78,5.9,1485399,5.84,5.96,5.78,5.9,1485399,0.0,1.0
2021-05-26,5.86,5.91,5.76,5.88,1038592,5.86,5.91,5.76,5.88,1038592,0.0,1.0
2021-05-27,5.72,5.9,5.69,5.82,2109236,5.72,5.9,5.69,5.82,2109236,0.0,1.0
2021-05-28,5.79,5.915,5.77,5.77,1558622,5.79,5.915,5.77,5.77,1558622,0.0,1.0
2021-06-01,5.72,5.92,5.63,5.91,1413788,5.72,5.92,5.63,5.91,1413788,0.0,1.0
2021-06-02,5.62,5.84,5.57,5.73,1507903,5.62,5.84,5.57,5.73,1507903,0.0,1.0
2021-06-03,5.41,5.69,5.4,5.59,1366997,5.41,5.69,5.4,5.59,1366997,0.0,1.0
2021-06-04,5.35,5.48,5.32,5.44,1503798,5.35,5.48,5.32,5.44,1503798,0.0,1.0
2021-06-07,5.49,5.54,5.25,5.29,1747324,5.49,5.54,5.25,5.29,1747324,0.0,1.0
2021-06-08,5.64,5.68,5.53,5.57,1454149,5.64,5.68,5.53,5.57,1454149,0.0,1.0
2021-06-09,5.63,5.78,5.6,5.67,1161380,5.63,5.78,5.6,5.67,1161380,0.0,1.0
2021-06-10,5.79,5.82,5.59,5.64,1506179,5.79,5.82,5.59,5.64,1506179,0.0,1.0
2021-06-11,5.94,5.97,5.825,5.84,1354200,5.94,5.97,5.825,5.84,1354200,0.0,1.0
2021-06-14,5.89,6.01,5.87,5.98,1110490,5.89,6.01,5.87,5.98,1110490,0.0,1.0
2021-06-15,5.8,5.9,5.72,5.9,993491,5.8,5.9,5.72,5.9,993491,0.0,1.0
2021-06-16,5.74,5.85,5.58,5.8,1959564,5.74,5.85,5.58,5.8,1959564,0.0,1.0
2021-06-17,5.9,6.05,5.73,5.75,2385051,5.9,6.05,5.73,5.75,2385051,0.0,1.0
2021-06-18,5.71,5.97,5.71,5.86,3891452,5.71,5.97,5.71,5.86,3891452,0.0,1.0
2021-06-21,5.71,5.83,5.62,5.7,1310913,5.71,5.83,5.62,5.7,1310913,0.0,1.0
2021-06-22,5.61,5.715,5.53,5.69,1314462,5.61,5.715,5.53,5.69,1314462,0.0,1.0
2021-06-23,5.7,5.75,5.62,5.62,1070391,5.7,5.75,5.62,5.62,1070391,0.0,1.0
2021-06-24,5.73,5.83,5.69,5.71,1090416,5.73,5.83,5.69,5.71,1090416,0.0,1.0
2021-06-25,5.84,5.85,5.74,5.78,1667953,5.84,5.85,5.74,5.78,1667953,0.0,1.0
2021-06-28,5.75,5.96,5.73,5.86,1335986,5.75,5.96,5.73,5.86,1335986,0.0,1.0
2021-06-29,5.66,5.79,5.64,5.77,1184098,5.66,5.79,5.64,5.77,1184098,0.0,1.0
2021-06-30,5.91,5.93,5.67,5.67,2634483,5.91,5.93,5.67,5.67,2634483,0.0,1.0
2021-07-01,6.01,6.13,5.895,5.92,2569290,6.01,6.13,5.895,5.92,2569290,0.0,1.0
2021-07-02,5.61,6.1244,5.61,6.1244,1937791,5.61,6.1244,5.61,6.1244,1937791,0.0,1.0
2021-07-06,5.44,5.6,5.41,5.56,1837705,5.44,5.6,5.41,5.56,1837705,0.0,1.0
2021-07-07,5.21,5.46,5.19,5.44,1562765,5.21,5.46,5.19,5.44,1562765,0.0,1.0
2021-07-08,5.25,5.27,4.99,5.11,1718092,5.25,5.27,4.99,5.11,1718092,0.0,1.0
2021-07-09,5.27,5.32,5.1,5.25,1453092,5.27,5.32,5.1,5.25,1453092,0.0,1.0
2021-07-12,5.15,5.27,5.0,5.265,2176471,5.15,5.27,5.0,5.265,2176471,0.0,1.0
2021-07-13,5.05,5.16,5.03,5.11,1150397,5.05,5.16,5.03,5.11,1150397,0.0,1.0
2021-07-14,4.9,5.08,4.825,5.07,1984635,4.9,5.08,4.825,5.07,1984635,0.0,1.0
2021-07-15,4.79,4.92,4.67,4.89,1478623,4.79,4.92,4.67,4.89,1478623,0.0,1.0
2021-07-16,4.89,4.91,4.715,4.76,1395014,4.89,4.91,4.715,4.76,1395014,0.0,1.0
2021-07-19,4.93,4.98,4.78,4.78,1538515,4.93,4.98,4.78,4.78,1538515,0.0,1.0
2021-07-20,5.01,5.08,4.91,4.95,1498014,5.01,5.08,4.91,4.95,1498014,0.0,1.0
2021-07-21,5.11,5.18,4.98,5.04,1472670,5.11,5.18,4.98,5.04,1472670,0.0,1.0
2021-07-22,5.03,5.2,5.01,5.09,1023395,5.03,5.2,5.01,5.09,1023395,0.0,1.0
2021-07-23,4.98,5.11,4.88,5.05,766208,4.98,5.11,4.88,5.05,766208,0.0,1.0
2021-07-26,4.83,5.025,4.83,4.99,975586,4.83,5.025,4.83,4.99,975586,0.0,1.0
2021-07-27,4.8,4.83,4.67,4.79,1082555,4.8,4.83,4.67,4.79,1082555,0.0,1.0
2021-07-28,4.97,5.015,4.79,4.79,905012,4.97,5.015,4.79,4.79,905012,0.0,1.0
2021-07-29,5.04,5.07,4.97,4.97,752004,5.04,5.07,4.97,4.97,752004,0.0,1.0
2021-07-30,5.04,5.11,4.99,5.03,707607,5.04,5.11,4.99,5.03,707607,0.0,1.0
2021-08-02,5.11,5.14,4.985,5.14,806517,5.11,5.14,4.985,5.14,806517,0.0,1.0
2021-08-03,5.13,5.14,5.0,5.1,2307198,5.13,5.14,5.0,5.1,2307198,0.0,1.0
2021-08-04,6.19,6.4,5.82,5.85,10561952,6.19,6.4,5.82,5.85,10561952,0.0,1.0
2021-08-05,6.24,6.31,6.06,6.09,1852644,6.24,6.31,6.06,6.09,1852644,0.0,1.0
2021-08-06,6.23,6.25,6.12,6.1823,1189292,6.23,6.25,6.12,6.1823,1189292,0.0,1.0
2021-08-09,6.41,6.58,6.19,6.25,1840876,6.41,6.58,6.19,6.25,1840876,0.0,1.0
2021-08-10,6.19,6.4,6.14,6.37,1488519,6.19,6.4,6.14,6.37,1488519,0.0,1.0
2021-08-11,6.08,6.2,6.01,6.2,1060559,6.08,6.2,6.01,6.2,1060559,0.0,1.0
2021-08-12,6.18,6.2,6.025,6.025,919685,6.18,6.2,6.025,6.025,919685,0.0,1.0
2021-08-13,6.01,6.19,6.0,6.19,834034,6.01,6.19,6.0,6.19,834034,0.0,1.0
2021-08-16,5.9,6.0973,5.84,6.09,1293052,5.9,6.0973,5.84,6.09,1293052,0.0,1.0
2021-08-17,5.87,5.9177,5.74,5.85,1145895,5.87,5.9177,5.74,5.85,1145895,0.0,1.0
2021-08-18,5.84,6.04,5.795,5.93,1187392,5.84,6.04,5.795,5.93,1187392,0.0,1.0
2021-08-19,5.69,5.85,5.67,5.81,1061471,5.69,5.85,5.67,5.81,1061471,0.0,1.0
2021-08-20,5.89,5.945,5.655,5.66,1189600,5.89,5.945,5.655,5.66,1189600,0.0,1.0
2021-08-23,6.08,6.215,5.91,5.96,1388803,6.08,6.215,5.91,5.96,1388803,0.0,1.0
2021-08-24,6.24,6.27,6.09,6.09,938000,6.24,6.27,6.09,6.09,938000,0.0,1.0
2021-08-25,6.2,6.23,6.09,6.21,684983,6.2,6.23,6.09,6.21,684983,0.0,1.0
2021-08-26,6.1,6.28,6.08,6.2,683535,6.1,6.28,6.08,6.2,683535,0.0,1.0
2021-08-27,6.34,6.405,6.08,6.11,1463239,6.34,6.405,6.08,6.11,1463239,0.0,1.0
2021-08-30,6.37,6.5,6.33,6.38,1034403,6.37,6.5,6.33,6.38,1034403,0.0,1.0
2021-08-31,6.45,6.46,6.33,6.4,839980,6.45,6.46,6.33,6.4,839980,0.0,1.0
2021-09-01,6.45,6.54,6.38,6.48,1039441,6.45,6.54,6.38,6.48,1039441,0.0,1.0
2021-09-02,6.55,6.62,6.47,6.47,845043,6.55,6.62,6.47,6.47,845043,0.0,1.0
2021-09-03,6.49,6.595,6.47,6.55,553416,6.49,6.595,6.47,6.55,553416,0.0,1.0
2021-09-07,6.39,6.545,6.37,6.45,747961,6.39,6.545,6.37,6.45,747961,0.0,1.0
2021-09-08,6.28,6.425,6.245,6.36,725530,6.28,6.425,6.245,6.36,725530,0.0,1.0
2021-09-09,6.28,6.43,6.23,6.31,736791,6.28,6.43,6.23,6.31,736791,0.0,1.0
2021-09-10,6.21,6.4,6.2,6.3,731793,6.21,6.4,6.2,6.3,731793,0.0,1.0
2021-09-13,6.11,6.25,6.015,6.22,783729,6.11,6.25,6.015,6.22,783729,0.0,1.0
2021-09-14,6.08,6.18,6.0401,6.13,589196,6.08,6.18,6.0401,6.13,589196,0.0,1.0
2021-09-15,6.19,6.24,6.05,6.15,716902,6.19,6.24,6.05,6.15,716902,0.0,1.0
2021-09-16,6.25,6.32,6.08,6.22,882698,6.25,6.32,6.08,6.22,882698,0.0,1.0
2021-09-17,6.66,6.68,6.265,6.3,3101354,6.66,6.68,6.265,6.3,3101354,0.0,1.0
2021-09-20,6.37,6.62,6.33,6.48,1436339,6.37,6.62,6.33,6.48,1436339,0.0,1.0
2021-09-21,6.37,6.5,6.35,6.39,553354,6.37,6.5,6.35,6.39,553354,0.0,1.0
2021-09-22,6.41,6.5,6.28,6.42,757780,6.41,6.5,6.28,6.42,757780,0.0,1.0
2021-09-23,6.68,6.69,6.42,6.51,1213701,6.68,6.69,6.42,6.51,1213701,0.0,1.0
2021-09-24,6.58,6.7,6.56,6.62,929077,6.58,6.7,6.56,6.62,929077,0.0,1.0
2021-09-27,6.44,6.58,6.29,6.57,864043,6.44,6.58,6.29,6.57,864043,0.0,1.0
2021-09-28,6.19,6.45,6.175,6.37,1237261,6.19,6.45,6.175,6.37,1237261,0.0,1.0
2021-09-29,6.09,6.28,6.035,6.22,1243022,6.09,6.28,6.035,6.22,1243022,0.0,1.0
2021-09-30,6.09,6.31,6.085,6.14,894076,6.09,6.31,6.085,6.14,894076,0.0,1.0
2021-10-01,6.16,6.2,6.02,6.12,778495,6.16,6.2,6.02,6.12,778495,0.0,1.0
2021-10-04,5.97,6.16,5.9,6.13,2046667,5.97,6.16,5.9,6.13,2046667,0.0,1.0
2021-10-05,6.05,6.18,5.94,5.98,1001181,6.05,6.18,5.94,5.98,1001181,0.0,1.0
2021-10-06,6.09,6.105,5.95,5.99,669664,6.09,6.105,5.95,5.99,669664,0.0,1.0
2021-10-07,6.12,6.22,6.1,6.16,778645,6.12,6.22,6.1,6.16,778645,0.0,1.0
2021-10-08,6.03,6.13,5.99,6.13,695561,6.03,6.13,5.99,6.13,695561,0.0,1.0
2021-10-11,5.98,6.09,5.92,5.99,427614,5.98,6.09,5.92,5.99,427614,0.0,1.0
2021-10-12,6.11,6.159,5.985,6.04,536735,6.11,6.159,5.985,6.04,536735,0.0,1.0
2021-10-13,6.12,6.23,6.0737,6.14,800889,6.12,6.23,6.0737,6.14,800889,0.0,1.0
2021-10-14,6.2,6.35,6.15,6.2,844131,6.2,6.35,6.15,6.2,844131,0.0,1.0
2021-10-15,6.12,6.29,6.1,6.28,710017,6.12,6.29,6.1,6.28,710017,0.0,1.0
2021-10-18,6.09,6.185,6.05,6.1,787501,6.09,6.185,6.05,6.1,787501,0.0,1.0
2021-10-19,6.41,6.42,6.12,6.15,1331766,6.41,6.42,6.12,6.15,1331766,0.0,1.0
2021-10-20,6.33,6.43,6.26,6.42,541402,6.33,6.43,6.26,6.42,541402,0.0,1.0
2021-10-21,6.32,6.42,6.31,6.35,439793,6.32,6.42,6.31,6.35,439793,0.0,1.0
2021-10-22,6.24,6.29,6.1801,6.29,397901,6.24,6.29,6.1801,6.29,397901,0.0,1.0
2021-10-25,6.25,6.33,6.17,6.23,629325,6.25,6.33,6.17,6.23,629325,0.0,1.0
2021-10-26,6.29,6.35,6.2,6.26,671757,6.29,6.35,6.2,6.26,671757,0.0,1.0
2021-10-27,6.26,6.33,6.19,6.27,821440,6.26,6.33,6.19,6.27,821440,0.0,1.0
2021-10-28,6.54,6.555,6.27,6.28,866149,6.54,6.555,6.27,6.28,866149,0.0,1.0
2021-10-29,6.6,6.64,6.27,6.55,635366,6.6,6.64,6.27,6.55,635366,0.0,1.0
2021-11-01,6.81,6.845,6.59,6.59,1123251,6.81,6.845,6.59,6.59,1123251,0.0,1.0
2021-11-02,6.69,6.9,6.64,6.88,1489486,6.69,6.9,6.64,6.88,1489486,0.0,1.0
2021-11-03,7.8,8.0,6.98,7.0,5688217,7.8,8.0,6.98,7.0,5688217,0.0,1.0
2021-11-04,7.93,7.99,7.75,7.82,2231027,7.93,7.99,7.75,7.82,2231027,0.0,1.0
2021-11-05,7.9,8.055,7.803,7.91,2225009,7.9,8.055,7.803,7.91,2225009,0.0,1.0
2021-11-08,7.77,7.985,7.73,7.73,1703260,7.77,7.985,7.73,7.73,1703260,0.0,1.0
2021-11-09,7.5,7.79,7.48,7.74,1607024,7.5,7.79,7.48,7.74,1607024,0.0,1.0
2021-11-10,7.3,7.55,7.27,7.42,1620287,7.3,7.55,7.27,7.42,1620287,0.0,1.0
2021-11-11,7.31,7.4241,7.23,7.31,956266,7.31,7.4241,7.23,7.31,956266,0.0,1.0
2021-11-12,7.29,7.375,7.26,7.3,691050,7.29,7.375,7.26,7.3,691050,0.0,1.0
2021-11-15,7.13,7.31,7.04,7.31,831919,7.13,7.31,7.04,7.31,831919,0.0,1.0
2021-11-16,7.25,7.35,7.01,7.1,1536148,7.25,7.35,7.01,7.1,1536148,0.0,1.0
2021-11-17,7.29,7.355,7.15,7.2,1164770,7.29,7.355,7.15,7.2,1164770,0.0,1.0
2021-11-18,7.17,7.34,7.05,7.34,1264553,7.17,7.34,7.05,7.34,1264553,0.0,1.0
2021-11-19,7.2,7.33,7.145,7.16,1425655,7.2,7.33,7.145,7.16,1425655,0.0,1.0
2021-11-22,7.12,7.28,7.095,7.24,1225331,7.12,7.28,7.095,7.24,1225331,0.0,1.0
2021-11-23,7.11,7.17,6.95,7.12,1614945,7.11,7.17,6.95,7.12,1614945,0.0,1.0
2021-11-24,7.17,7.175,6.85,7.01,941750,7.17,7.175,6.85,7.01,941750,0.0,1.0
2021-11-26,6.98,7.2,6.93,7.04,820356,6.98,7.2,6.93,7.04,820356,0.0,1.0
2021-11-29,6.93,7.1,6.9,7.06,1270899,6.93,7.1,6.9,7.06,1270899,0.0,1.0
2021-11-30,6.89,7.05,6.77,6.88,1361513,6.89,7.05,6.77,6.88,1361513,0.0,1.0
2021-12-01,6.71,7.01,6.695,7.0,1080967,6.71,7.01,6.695,7.0,1080967,0.0,1.0
2021-12-02,6.91,6.99,6.68,6.75,1509046,6.91,6.99,6.68,6.75,1509046,0.0,1.0
2021-12-03,6.64,6.92,6.56,6.92,1744376,6.64,6.92,6.56,6.92,1744376,0.0,1.0
2021-12-06,6.52,6.63,6.35,6.63,1370941,6.52,6.63,6.35,6.63,1370941,0.0,1.0
2021-12-07,7.06,7.13,6.69,6.69,1997351,7.06,7.13,6.69,6.69,1997351,0.0,1.0
2021-12-08,7.05,7.195,6.84,7.11,904538,7.05,7.195,6.84,7.11,904538,0.0,1.0
2021-12-09,6.72,7.095,6.705,7.02,1009283,6.72,7.095,6.705,7.02,1009283,0.0,1.0
2021-12-10,6.53,6.9,6.5,6.77,1284268,6.53,6.9,6.5,6.77,1284268,0.0,1.0
2021-12-13,6.64,6.79,6.55,6.55,2817437,6.64,6.79,6.55,6.55,2817437,0.0,1.0
2021-12-14,6.26,6.59,6.2,6.59,1687805,6.26,6.59,6.2,6.59,1687805,0.0,1.0
2021-12-15,6.51,6.51,6.11,6.24,2000403,6.51,6.51,6.11,6.24,2000403,0.0,1.0
2021-12-16,6.2,6.62,6.13,6.59,2028980,6.2,6.62,6.13,6.59,2028980,0.0,1.0
2021-12-17,6.69,6.72,6.12,6.19,5435384,6.69,6.72,6.12,6.19,5435384,0.0,1.0
2021-12-20,6.62,6.68,6.41,6.55,2059034,6.62,6.68,6.41,6.55,2059034,0.0,1.0
2021-12-21,6.81,6.825,6.66,6.77,1189287,6.81,6.825,6.66,6.77,1189287,0.0,1.0
2021-12-22,6.9,6.97,6.77,6.82,1158066,6.9,6.97,6.77,6.82,1158066,0.0,1.0
2021-12-23,6.95,7.0,6.79,6.9,1062940,6.95,7.0,6.79,6.9,1062940,0.0,1.0
2021-12-27,6.95,6.98,6.86,6.96,737341,6.95,6.98,6.86,6.96,737341,0.0,1.0
2021-12-28,6.78,7.01,6.76,6.93,796489,6.78,7.01,6.76,6.93,796489,0.0,1.0
2021-12-29,6.82,6.8518,6.72,6.76,833470,6.82,6.8518,6.72,6.76,833470,0.0,1.0
2021-12-30,6.96,7.06,6.815,6.83,998556,6.96,7.06,6.815,6.83,998556,0.0,1.0
2021-12-31,6.81,7.08,6.79,6.98,621432,6.81,7.08,6.79,6.98,621432,0.0,1.0
2022-01-03,6.99,7.005,6.74,6.89,1051388,6.99,7.005,6.74,6.89,1051388,0.0,1.0
2022-01-04,6.59,7.01,6.57,6.99,1185266,6.59,7.01,6.57,6.99,1185266,0.0,1.0
2022-01-05,6.22,6.6,6.21,6.52,1299123,6.22,6.6,6.21,6.52,1299123,0.0,1.0
2022-01-06,6.26,6.405,6.035,6.2,2677672,6.26,6.405,6.035,6.2,2677672,0.0,1.0
2022-01-07,6.01,6.41,5.99,6.18,1943946,6.01,6.41,5.99,6.18,1943946,0.0,1.0
2022-01-10,6.26,6.27,5.79,5.86,2077601,6.26,6.27,5.79,5.86,2077601,0.0,1.0
2022-01-11,6.32,6.39,6.18,6.26,1263144,6.32,6.39,6.18,6.26,1263144,0.0,1.0
2022-01-12,6.12,6.45,6.11,6.36,1381709,6.12,6.45,6.11,6.36,1381709,0.0,1.0
2022-01-13,5.91,6.14,5.89,6.12,1177183,5.91,6.14,5.89,6.12,1177183,0.0,1.0
2022-01-14,5.84,5.94,5.69,5.78,1698351,5.84,5.94,5.69,5.78,1698351,0.0,1.0
2022-01-18,5.57,5.81,5.54,5.73,1410185,5.57,5.81,5.54,5.73,1410185,0.0,1.0
2022-01-19,5.39,5.79,5.38,5.67,2072148,5.39,5.79,5.38,5.67,2072148,0.0,1.0
2022-01-20,5.38,5.81,5.36,5.44,2678873,5.38,5.81,5.36,5.44,2678873,0.0,1.0
2022-01-21,5.2,5.5,5.17,5.32,2672561,5.2,5.5,5.17,5.32,2672561,0.0,1.0
2022-01-24,5.33,5.36,4.79,5.04,3823947,5.33,5.36,4.79,5.04,3823947,0.0,1.0
2022-01-25,5.09,5.28,4.99,5.21,2841295,5.09,5.28,4.99,5.21,2841295,0.0,1.0
2022-01-26,5.0,5.355,4.975,5.21,1949832,5.0,5.355,4.975,5.21,1949832,0.0,1.0
2022-01-27,4.81,5.17,4.81,5.08,1956338,4.81,5.17,4.81,5.08,1956338,0.0,1.0
2022-01-28,5.03,5.04,4.67,4.8,2261820,5.03,5.04,4.67,4.8,2261820,0.0,1.0
2022-01-31,5.36,5.37,5.03,5.03,1608385,5.36,5.37,5.03,5.03,1608385,0.0,1.0
2022-02-01,5.34,5.44,5.14,5.41,1495212,5.34,5.44,5.14,5.41,1495212,0.0,1.0
2022-02-02,5.13,5.385,5.09,5.35,1631414,5.13,5.385,5.09,5.35,1631414,0.0,1.0
2022-02-03,5.04,5.15,4.95,4.99,1616806,5.04,5.15,4.95,4.99,1616806,0.0,1.0
2022-02-04,5.09,5.15,4.89,4.99,1540873,5.09,5.15,4.89,4.99,1540873,0.0,1.0
2022-02-07,5.22,5.335,5.08,5.08,1266474,5.22,5.335,5.08,5.08,1266474,0.0,1.0
2022-02-08,5.39,5.39,5.155,5.21,1236183,5.39,5.39,5.155,5.21,1236183,0.0,1.0
2022-02-09,5.58,5.58,5.44,5.46,1600022,5.58,5.58,5.44,5.46,1600022,0.0,1.0
2022-02-10,5.43,5.63,5.33,5.44,1738265,5.43,5.63,5.33,5.44,1738265,0.0,1.0
2022-02-11,5.27,5.58,5.22,5.42,1469935,5.27,5.58,5.22,5.42,1469935,0.0,1.0
2022-02-14,5.21,5.39,5.17,5.185,1310644,5.21,5.39,5.17,5.185,1310644,0.0,1.0
2022-02-15,5.51,5.53,5.34,5.35,1317040,5.51,5.53,5.34,5.35,1317040,0.0,1.0
2022-02-16,5.58,5.62,5.34,5.45,1329918,5.58,5.62,5.34,5.45,1329918,0.0,1.0
2022-02-17,5.4,5.53,5.36,5.53,1301873,5.4,5.53,5.36,5.53,1301873,0.0,1.0
2022-02-18,5.33,5.57,5.3,5.36,1947451,5.33,5.57,5.3,5.36,1947451,0.0,1.0
2022-02-22,5.25,5.405,5.19,5.25,1390197,5.25,5.405,5.19,5.25,1390197,0.0,1.0
2022-02-23,5.22,5.43,4.97,4.97,1619841,5.22,5.43,4.97,4.97,1619841,0.0,1.0
2022-02-24,5.72,5.73,5.0,5.05,2779408,5.72,5.73,5.0,5.05,2779408,0.0,1.0
2022-02-25,5.79,5.79,5.56,5.77,1711794,5.79,5.79,5.56,5.77,1711794,0.0,1.0
2022-02-28,5.87,5.97,5.75,5.78,1754799,5.87,5.97,5.75,5.78,1754799,0.0,1.0
2022-03-01,5.76,6.0,5.71,5.83,1840880,5.76,6.0,5.71,5.83,1840880,0.0,1.0
2022-03-02,5.81,5.9,5.735,5.77,1015707,5.81,5.9,5.735,5.77,1015707,0.0,1.0
2022-03-03,5.63,5.87,5.55,5.62,1222886,5.63,5.87,5.55,5.62,1222886,0.0,1.0
2022-03-04,5.54,5.68,5.48,5.57,940732,5.54,5.68,5.48,5.57,940732,0.0,1.0
2022-03-07,5.63,5.68,5.54,5.59,1301734,5.63,5.68,5.54,5.59,1301734,0.0,1.0
2022-03-08,5.52,5.7,5.48,5.63,1769266,5.52,5.7,5.48,5.63,1769266,0.0,1.0
2022-03-09,5.81,5.83,5.28,5.55,1233444,5.81,5.83,5.28,5.55,1233444,0.0,1.0
2022-03-10,5.47,5.72,5.47,5.67,1431903,5.47,5.72,5.47,5.67,1431903,0.0,1.0
2022-03-11,5.22,5.62,5.205,5.54,1277986,5.22,5.62,5.205,5.54,1277986,0.0,1.0
2022-03-14,4.91,5.23,4.871,5.08,1681274,4.91,5.23,4.871,5.08,1681274,0.0,1.0
2022-03-15,4.85,5.05,4.75,4.92,3010019,4.85,5.05,4.75,4.92,3010019,0.0,1.0
2022-03-16,5.3,5.31,4.91,4.92,2611950,5.3,5.31,4.91,4.92,2611950,0.0,1.0
2022-03-17,5.51,5.555,5.23,5.26,1339085,5.51,5.555,5.23,5.26,1339085,0.0,1.0
2022-03-18,5.65,5.72,5.445,5.49,2077931,5.65,5.72,5.445,5.49,2077931,0.0,1.0
2022-03-21,5.42,5.67,5.35,5.62,1332965,5.42,5.67,5.35,5.62,1332965,0.0,1.0
2022-03-22,5.6,5.7,5.41,5.45,1087577,5.6,5.7,5.41,5.45,1087577,0.0,1.0
2022-03-23,5.43,5.535,5.4,5.51,934525,5.43,5.535,5.4,5.51,934525,0.0,1.0
2022-03-24,5.52,5.52,5.38,5.45,803968,5.52,5.52,5.38,5.45,803968,0.0,1.0
2022-03-25,5.4,5.53,5.31,5.52,1222836,5.4,5.53,5.31,5.52,1222836,0.0,1.0
2022-03-28,5.49,5.49,5.275,5.35,1058137,5.49,5.49,5.275,5.35,1058137,0.0,1.0
2022-03-29,5.73,5.78,5.575,5.58,1421510,5.73,5.78,5.575,5.58,1421510,0.0,1.0
2022-03-30,5.57,5.695,5.55,5.66,1041919,5.57,5.695,5.55,5.66,1041919,0.0,1.0
2022-03-31,5.49,5.63,5.48,5.58,1187636,5.49,5.63,5.48,5.58,1187636,0.0,1.0
2022-04-01,5.67,5.67,5.45,5.49,1194534,5.67,5.67,5.45,5.49,1194534,0.0,1.0
2022-04-04,5.69,5.71,5.56,5.68,876759,5.69,5.71,5.56,5.68,876759,0.0,1.0
2022-04-05,5.49,5.74,5.455,5.69,952713,5.49,5.74,5.455,5.69,952713,0.0,1.0
2022-04-06,5.36,5.43,5.2,5.41,1171456,5.36,5.43,5.2,5.41,1171456,0.0,1.0
2022-04-07,5.33,5.43,5.24,5.37,819491,5.33,5.43,5.24,5.37,819491,0.0,1.0
2022-04-08,5.19,5.33,5.145,5.29,834738,5.19,5.33,5.145,5.29,834738,0.0,1.0
2022-04-11,5.03,5.2,5.0,5.2,1093158,5.03,5.2,5.0,5.2,1093158,0.0,1.0
2022-04-12,4.97,5.26,4.92,5.14,1480793,4.97,5.26,4.92,5.14,1480793,0.0,1.0
2022-04-13,5.04,5.105,4.97,4.97,1290143,5.04,5.105,4.97,4.97,1290143,0.0,1.0
2022-04-14,4.83,5.05,4.82,5.04,1140867,4.83,5.05,4.82,5.04,1140867,0.0,1.0
2022-04-18,4.65,4.83,4.605,4.8,1224191,4.65,4.83,4.605,4.8,1224191,0.0,1.0
2022-04-19,4.78,4.84,4.6,4.62,1494611,4.78,4.84,4.6,4.62,1494611,0.0,1.0
2022-04-20,4.78,4.88,4.72,4.82,1500233,4.78,4.88,4.72,4.82,1500233,0.0,1.0
2022-04-21,4.57,4.95,4.53,4.82,1835177,4.57,4.95,4.53,4.82,1835177,0.0,1.0
2022-04-22,4.41,4.58,4.38,4.57,1194997,4.41,4.58,4.38,4.57,1194997,0.0,1.0
2022-04-25,4.79,4.8,4.5,4.52,1871387,4.79,4.8,4.5,4.52,1871387,0.0,1.0
2022-04-26,4.57,4.8,4.55,4.73,1413526,4.57,4.8,4.55,4.73,1413526,0.0,1.0
2022-04-27,4.68,4.78,4.51,4.54,2403447,4.68,4.78,4.51,4.54,2403447,0.0,1.0
2022-04-28,4.7,4.87,4.55,4.7,3047169,4.7,4.87,4.55,4.7,3047169,0.0,1.0
2022-04-29,4.62,4.77,4.6125,4.65,2409642,4.62,4.77,4.6125,4.65,2409642,0.0,1.0
2022-05-02,4.81,4.92,4.59,4.65,2948602,4.81,4.92,4.59,4.65,2948602,0.0,1.0
2022-05-03,4.9,5.0,4.78,4.81,1763575,4.9,5.0,4.78,4.81,1763575,0.0,1.0
2022-05-04,5.13,5.21,4.74,5.02,3283904,5.13,5.21,4.74,5.02,3283904,0.0,1.0
2022-05-05,4.8,5.07,4.71,5.02,2749049,4.8,5.07,4.71,5.02,2749049,0.0,1.0
2022-05-06,5.28,5.29,4.5,4.74,3167362,5.28,5.29,4.5,4.74,3167362,0.0,1.0
2022-05-09,4.95,5.32,4.91,5.17,3800559,4.95,5.32,4.91,5.17,3800559,0.0,1.0
2022-05-10,4.99,5.29,4.705,5.13,3303846,4.99,5.29,4.705,5.13,3303846,0.0,1.0
2022-05-11,4.6,5.05,4.56,4.82,3305398,4.6,5.05,4.56,4.82,3305398,0.0,1.0
2022-05-12,4.87,5.08,4.56,4.56,4107696,4.87,5.08,4.56,4.56,4107696,0.0,1.0
2022-05-13,5.28,5.39,4.97,4.97,3231894,5.28,5.39,4.97,4.97,3231894,0.0,1.0
2022-05-16,5.05,5.36,5.01,5.28,3594615,5.05,5.36,5.01,5.28,3594615,0.0,1.0
2022-05-17,5.12,5.21,5.01,5.01,4644623,5.12,5.21,5.01,5.01,4644623,0.0,1.0
2022-05-18,4.78,5.06,4.76,5.01,4382213,4.78,5.06,4.76,5.01,4382213,0.0,1.0
2022-05-19,5.01,5.12,4.73,4.73,2302530,5.01,5.12,4.73,4.73,2302530,0.0,1.0
2022-05-20,5.13,5.2,4.86,5.08,4567142,5.13,5.2,4.86,5.08,4567142,0.0,1.0
2022-05-23,5.05,5.18,4.96,5.12,1359102,5.05,5.18,4.96,5.12,1359102,0.0,1.0
2022-05-24,4.83,5.04,4.79,4.96,3986825,4.83,5.04,4.79,4.96,3986825,0.0,1.0
2022-05-25,4.84,4.975,4.72,4.82,1790532,4.84,4.975,4.72,4.82,1790532,0.0,1.0
2022-05-26,4.97,5.045,4.85,4.85,2268694,4.97,5.045,4.85,4.85,2268694,0.0,1.0
2022-05-27,5.43,5.54,5.0,5.04,2886941,5.43,5.54,5.0,5.04,2886941,0.0,1.0
2022-05-31,4.95,5.4,4.92,5.36,2333842,4.95,5.4,4.92,5.36,2333842,0.0,1.0
2022-06-01,4.84,5.02,4.75,4.94,2063711,4.84,5.02,4.75,4.94,2063711,0.0,1.0
2022-06-02,5.2,5.22,4.82,4.82,1522914,5.2,5.22,4.82,4.82,1522914,0.0,1.0
2022-06-03,5.01,5.17,4.96,5.05,1429878,5.01,5.17,4.96,5.05,1429878,0.0,1.0
2022-06-06,5.02,5.15,4.91,5.12,1396966,5.02,5.15,4.91,5.12,1396966,0.0,1.0
2022-06-07,5.26,5.26,4.92,4.95,1685015,5.26,5.26,4.92,4.95,1685015,0.0,1.0
2022-06-08,5.3,5.36,5.18,5.22,1343092,5.3,5.36,5.18,5.22,1343092,0.0,1.0
2022-06-09,5.11,5.315,5.1,5.26,1037833,5.11,5.315,5.1,5.26,1037833,0.0,1.0
2022-06-10,4.76,5.04,4.71,4.9,1865957,4.76,5.04,4.71,4.9,1865957,0.0,1.0
2022-06-13,4.6,4.75,4.5343,4.54,2544810,4.6,4.75,4.5343,4.54,2544810,0.0,1.0
2022-06-14,4.5,4.92,4.42,4.65,1515824,4.5,4.92,4.42,4.65,1515824,0.0,1.0
2022-06-15,4.72,4.81,4.55,4.59,1837775,4.72,4.81,4.55,4.59,1837775,0.0,1.0
2022-06-16,4.43,4.54,4.345,4.51,1828783,4.43,4.54,4.345,4.51,1828783,0.0,1.0
2022-06-17,4.65,4.77,4.44,4.44,2297591,4.65,4.77,4.44,4.44,2297591,0.0,1.0
2022-06-21,4.74,4.87,4.7,4.81,2062083,4.74,4.87,4.7,4.81,2062083,0.0,1.0
2022-06-22,5.17,5.225,4.67,4.81,2341846,5.17,5.225,4.67,4.81,2341846,0.0,1.0
2022-06-23,5.46,5.49,5.17,5.22,2080194,5.46,5.49,5.17,5.22,2080194,0.0,1.0
2022-06-24,5.55,5.58,5.37,5.48,2049131,5.55,5.58,5.37,5.48,2049131,0.0,1.0
2022-06-27,5.48,5.605,5.35,5.53,1524998,5.48,5.605,5.35,5.53,1524998,0.0,1.0
2022-06-28,5.32,5.53,5.27,5.37,1307205,5.32,5.53,5.27,5.37,1307205,0.0,1.0
2022-06-29,5.34,5.37,5.17,5.33,1010021,5.34,5.37,5.17,5.33,1010021,0.0,1.0
2022-06-30,5.29,5.36,5.175,5.25,996397,5.29,5.36,5.175,5.25,996397,0.0,1.0
2022-07-01,5.48,5.49,5.21,5.31,1412926,5.48,5.49,5.21,5.31,1412926,0.0,1.0
2022-07-05,5.74,5.755,5.405,5.42,2135093,5.74,5.755,5.405,5.42,2135093,0.0,1.0
2022-07-06,5.6,5.91,5.6,5.77,1258209,5.6,5.91,5.6,5.77,1258209,0.0,1.0
2022-07-07,5.83,5.89,5.27,5.35,1680268,5.83,5.89,5.27,5.35,1680268,0.0,1.0
2022-07-08,5.79,5.95,5.67,5.69,1557345,5.79,5.95,5.67,5.69,1557345,0.0,1.0
2022-07-11,5.59,5.79,5.57,5.75,1352824,5.59,5.79,5.57,5.75,1352824,0.0,1.0
2022-07-12,5.62,5.745,5.42,5.65,1404633,5.62,5.745,5.42,5.65,1404633,0.0,1.0
2022-07-13,5.63,5.75,5.51,5.52,1087372,5.63,5.75,5.51,5.52,1087372,0.0,1.0
2022-07-14,5.49,5.59,5.36,5.59,1826153,5.49,5.59,5.36,5.59,1826153,0.0,1.0
2022-07-15,5.68,5.75,5.47,5.64,2409993,5.68,5.75,5.47,5.64,2409993,0.0,1.0
2022-07-18,5.47,5.81,5.46,5.72,974742,5.47,5.81,5.46,5.72,974742,0.0,1.0
2022-07-19,5.61,5.7,5.51,5.57,1618462,5.61,5.7,5.51,5.57,1618462,0.0,1.0
2022-07-20,5.75,5.85,5.64,5.65,2442100,5.75,5.85,5.64,5.65,2442100,0.0,1.0
2022-07-21,5.78,5.84,5.71,5.77,1384279,5.78,5.84,5.71,5.77,1384279,0.0,1.0
2022-07-22,5.35,5.81,5.29,5.81,1581787,5.35,5.81,5.29,5.81,1581787,0.0,1.0
2022-07-25,5.35,5.35,5.1343,5.3,1390509,5.35,5.35,5.1343,5.3,1390509,0.0,1.0
2022-07-26,5.35,5.4,5.27,5.34,687470,5.35,5.4,5.27,5.34,687470,0.0,1.0
2022-07-27,5.55,5.59,5.33,5.41,1080568,5.55,5.59,5.33,5.41,1080568,0.0,1.0
2022-07-28,5.55,5.63,5.335,5.57,876262,5.55,5.63,5.335,5.57,876262,0.0,1.0
2022-07-29,5.4,5.55,5.33,5.51,810651,5.4,5.55,5.33,5.51,810651,0.0,1.0
2022-08-01,5.52,5.59,5.25,5.37,1127154,5.52,5.59,5.25,5.37,1127154,0.0,1.0
2022-08-02,5.62,5.695,5.48,5.49,1026219,5.62,5.695,5.48,5.49,1026219,0.0,1.0
2022-08-03,5.83,5.87,5.63,5.7,1168675,5.83,5.87,5.63,5.7,1168675,0.0,1.0
2022-08-04,5.82,5.93,5.65,5.84,2232311,5.82,5.93,5.65,5.84,2232311,0.0,1.0
2022-08-05,5.57,5.85,5.25,5.62,1935404,5.57,5.85,5.25,5.62,1935404,0.0,1.0
2022-08-08,5.23,5.64,5.13,5.64,1938219,5.23,5.64,5.13,5.64,1938219,0.0,1.0
2022-08-09,5.09,5.17,5.01,5.14,2061547,5.09,5.17,5.01,5.14,2061547,0.0,1.0
2022-08-10,5.43,5.43,5.14,5.29,1907444,5.43,5.43,5.14,5.29,1907444,0.0,1.0
2022-08-11,5.25,5.655,5.23,5.55,1707572,5.25,5.655,5.23,5.55,1707572,0.0,1.0
2022-08-12,5.23,5.29,5.14,5.26,1323607,5.23,5.29,5.14,5.26,1323607,0.0,1.0
2022-08-15,5.13,5.27,5.12,5.18,2287562,5.13,5.27,5.12,5.18,2287562,0.0,1.0
2022-08-16,5.04,5.16,4.95,5.09,3366543,5.04,5.16,4.95,5.09,3366543,0.0,1.0
2022-08-17,4.88,5.02,4.88,4.94,2468923,4.88,5.02,4.88,4.94,2468923,0.0,1.0
2022-08-18,4.82,4.895,4.75,4.87,1647245,4.82,4.895,4.75,4.87,1647245,0.0,1.0
2022-08-19,4.7,4.765,4.68,4.75,1440203,4.7,4.765,4.68,4.75,1440203,0.0,1.0
2022-08-22,4.6,4.73,4.58,4.65,1369583,4.6,4.73,4.58,4.65,1369583,0.0,1.0
2022-08-23,4.55,4.63,4.515,4.62,1402370,4.55,4.63,4.515,4.62,1402370,0.0,1.0
2022-08-24,4.56,4.635,4.53,4.6,1257505,4.56,4.635,4.53,4.6,1257505,0.0,1.0
2022-08-25,4.63,4.67,4.55,4.61,1110401,4.63,4.67,4.55,4.61,1110401,0.0,1.0
2022-08-26,4.3,4.63,4.29,4.6,1696768,4.3,4.63,4.29,4.6,1696768,0.0,1.0
2022-08-29,4.19,4.35,4.17,4.24,1739273,4.19,4.35,4.17,4.24,1739273,0.0,1.0
2022-08-30,4.15,4.25,4.1,4.22,1373349,4.15,4.25,4.1,4.22,1373349,0.0,1.0
2022-08-31,4.11,4.27,4.07,4.25,1386711,4.11,4.27,4.07,4.25,1386711,0.0,1.0
2022-09-01,4.09,4.23,4.0,4.23,1541386,4.09,4.23,4.0,4.23,1541386,0.0,1.0
2022-09-02,3.92,4.18,3.9,4.13,1483365,3.92,4.18,3.9,4.13,1483365,0.0,1.0
2022-09-06,3.93,3.95,3.85,3.93,2083665,3.93,3.95,3.85,3.93,2083665,0.0,1.0
2022-09-07,4.07,4.08,3.93,3.95,1613688,4.07,4.08,3.93,3.95,1613688,0.0,1.0
2022-09-08,4.05,4.11,3.99,3.99,1794181,4.05,4.11,3.99,3.99,1794181,0.0,1.0
2022-09-09,4.15,4.2,4.06,4.11,1395287,4.15,4.2,4.06,4.11,1395287,0.0,1.0
2022-09-12,4.27,4.315,4.17,4.19,1900164,4.27,4.315,4.17,4.19,1900164,0.0,1.0
2022-09-13,3.95,4.12,3.945,4.08,1734215,3.95,4.12,3.945,4.08,1734215,0.0,1.0
2022-09-14,3.96,4.04,3.891,4.0,1622683,3.96,4.04,3.891,4.0,1622683,0.0,1.0
2022-09-15,4.01,4.28,3.95,4.27,1848006,4.01,4.28,3.95,4.27,1848006,0.0,1.0
2022-09-16,3.85,3.94,3.69,3.94,2590238,3.85,3.94,3.69,3.94,2590238,0.0,1.0
2022-09-19,3.85,3.97,3.7,3.97,1451534,3.85,3.97,3.7,3.97,1451534,0.0,1.0
2022-09-20,3.75,3.85,3.713,3.8,916281,3.75,3.85,3.713,3.8,916281,0.0,1.0
2022-09-21,3.7,3.81,3.66,3.76,1375327,3.7,3.81,3.66,3.76,1375327,0.0,1.0
2022-09-22,3.58,3.68,3.52,3.66,1937733,3.58,3.68,3.52,3.66,1937733,0.0,1.0
2022-09-23,3.49,3.56,3.46,3.5,1336052,3.49,3.56,3.46,3.5,1336052,0.0,1.0
2022-09-26,3.47,3.595,3.455,3.47,987017,3.47,3.595,3.455,3.47,987017,0.0,1.0
2022-09-27,3.43,3.59,3.39,3.56,1041371,3.43,3.59,3.39,3.56,1041371,0.0,1.0
2022-09-28,3.69,3.72,3.48,3.49,1692055,3.69,3.72,3.48,3.49,1692055,0.0,1.0
2022-09-29,3.55,3.64,3.5,3.62,1085836,3.55,3.64,3.5,3.62,1085836,0.0,1.0
2022-09-30,3.6,3.75,3.54,3.54,1341475,3.6,3.75,3.54,3.54,1341475,0.0,1.0
2022-10-03,3.75,3.79,3.605,3.74,1507670,3.75,3.79,3.605,3.74,1507670,0.0,1.0
2022-10-04,3.87,3.93,3.825,3.83,1599424,3.87,3.93,3.825,3.83,1599424,0.0,1.0
2022-10-05,3.79,3.84,3.7,3.83,1349389,3.79,3.84,3.7,3.83,1349389,0.0,1.0
2022-10-06,3.8,3.86,3.73,3.73,1109948,3.8,3.86,3.73,3.73,1109948,0.0,1.0
2022-10-07,3.61,3.735,3.585,3.69,1000976,3.61,3.735,3.585,3.69,1000976,0.0,1.0
2022-10-10,3.48,3.61,3.48,3.61,1142111,3.48,3.61,3.48,3.61,1142111,0.0,1.0
2022-10-11,3.42,3.53,3.37,3.47,1980709,3.42,3.53,3.37,3.47,1980709,0.0,1.0
2022-10-12,3.42,3.45,3.325,3.42,841614,3.42,3.45,3.325,3.42,841614,0.0,1.0
2022-10-13,3.56,3.64,3.27,3.3,1642043,3.56,3.64,3.27,3.3,1642043,0.0,1.0
2022-10-14,3.44,3.65,3.43,3.61,962645,3.44,3.65,3.43,3.61,962645,0.0,1.0
2022-10-17,3.59,3.625,3.47,3.47,886965,3.59,3.625,3.47,3.47,886965,0.0,1.0
2022-10-18,3.61,3.86,3.58,3.7,894621,3.61,3.86,3.58,3.7,894621,0.0,1.0
2022-10-19,3.5,3.56,3.44,3.55,779088,3.5,3.56,3.44,3.55,779088,0.0,1.0
2022-10-20,3.52,3.64,3.465,3.48,1224691,3.52,3.64,3.465,3.48,1224691,0.0,1.0
2022-10-21,3.53,3.57,3.44,3.55,792748,3.53,3.57,3.44,3.55,792748,0.0,1.0
2022-10-24,3.46,3.59,3.44,3.53,991021,3.46,3.59,3.44,3.53,991021,0.0,1.0
2022-10-25,3.6,3.67,3.465,3.47,1289934,3.6,3.67,3.465,3.47,1289934,0.0,1.0
2022-10-26,3.74,3.81,3.59,3.61,978448,3.74,3.81,3.59,3.61,978448,0.0,1.0
2022-10-27,3.61,3.7861,3.6,3.78,656139,3.61,3.7861,3.6,3.78,656139,0.0,1.0
2022-10-28,3.68,3.71,3.57,3.6,964376,3.68,3.71,3.57,3.6,964376,0.0,1.0
2022-10-31,3.66,3.7,3.61,3.65,1024747,3.66,3.7,3.61,3.65,1024747,0.0,1.0
2022-11-01,3.69,3.77,3.635,3.77,700313,3.69,3.77,3.635,3.77,700313,0.0,1.0
2022-11-02,3.49,3.71,3.49,3.67,2069980,3.49,3.71,3.49,3.67,2069980,0.0,1.0
2022-11-03,3.38,3.49,3.25,3.47,1220175,3.38,3.49,3.25,3.47,1220175,0.0,1.0
2022-11-04,3.76,3.77,3.49,3.55,1283520,3.76,3.77,3.49,3.55,1283520,0.0,1.0
2022-11-07,3.75,3.83,3.7,3.75,997587,3.75,3.83,3.7,3.75,997587,0.0,1.0
2022-11-08,3.7,3.84,3.65,3.79,769067,3.7,3.84,3.65,3.79,769067,0.0,1.0
2022-11-09,3.58,3.76,3.5,3.76,1728760,3.58,3.76,3.5,3.76,1728760,0.0,1.0
2022-11-10,3.99,4.01,3.81,3.91,1657105,3.99,4.01,3.81,3.91,1657105,0.0,1.0
2022-11-11,4.1,4.16,3.95,4.04,1837327,4.1,4.16,3.95,4.04,1837327,0.0,1.0
2022-11-14,3.88,4.115,3.88,4.05,1052272,3.88,4.115,3.88,4.05,1052272,0.0,1.0
2022-11-15,4.04,4.14,3.98,4.09,961182,4.04,4.14,3.98,4.09,961182,0.0,1.0
2022-11-16,3.95,4.11,3.92,4.01,770326,3.95,4.11,3.92,4.01,770326,0.0,1.0
2022-11-17,3.84,4.03,3.8,4.03,798919,3.84,4.03,3.8,4.03,798919,0.0,1.0
2022-11-18,3.92,3.96,3.88,3.96,833645,3.92,3.96,3.88,3.96,833645,0.0,1.0
2022-11-21,3.84,4.01,3.82,3.87,747928,3.84,4.01,3.82,3.87,747928,0.0,1.0
2022-11-22,3.82,3.87,3.74,3.87,576851,3.82,3.87,3.74,3.87,576851,0.0,1.0
2022-11-23,3.91,3.97,3.81,3.83,905782,3.91,3.97,3.81,3.83,905782,0.0,1.0
2022-11-25,3.86,3.92,3.83,3.91,379891,3.86,3.92,3.83,3.91,379891,0.0,1.0
2022-11-28,3.7,3.875,3.67,3.74,935850,3.7,3.875,3.67,3.74,935850,0.0,1.0
2022-11-29,3.65,3.74,3.62,3.74,955974,3.65,3.74,3.62,3.74,955974,0.0,1.0
2022-11-30,4.0,4.0,3.64,3.69,1722235,4.0,4.0,3.64,3.69,1722235,0.0,1.0
2022-12-01,4.13,4.13,3.95,3.99,1171289,4.13,4.13,3.95,3.99,1171289,0.0,1.0
2022-12-02,4.15,4.16,3.89,3.97,975457,4.15,4.16,3.89,3.97,975457,0.0,1.0
2022-12-05,3.99,4.19,3.95,4.04,1059579,3.99,4.19,3.95,4.04,1059579,0.0,1.0
2022-12-06,3.93,4.02,3.8949,4.02,1078760,3.93,4.02,3.8949,4.02,1078760,0.0,1.0
2022-12-07,3.92,3.97,3.845,3.91,1039952,3.92,3.97,3.845,3.91,1039952,0.0,1.0
2022-12-08,3.96,3.97,3.86,3.95,868941,3.96,3.97,3.86,3.95,868941,0.0,1.0
2022-12-09,3.94,4.01,3.89,3.95,705610,3.94,4.01,3.89,3.95,705610,0.0,1.0
2022-12-12,3.8,3.945,3.79,3.92,1274606,3.8,3.945,3.79,3.92,1274606,0.0,1.0
2022-12-13,4.06,4.18,3.96,4.02,2349922,4.06,4.18,3.96,4.02,2349922,0.0,1.0
2022-12-14,4.22,4.25,3.99,4.04,1770288,4.22,4.25,3.99,4.04,1770288,0.0,1.0
2022-12-15,4.11,4.19,4.045,4.16,1331117,4.11,4.19,4.045,4.16,1331117,0.0,1.0
2022-12-16,4.02,4.08,3.87,4.02,2619915,4.02,4.08,3.87,4.02,2619915,0.0,1.0
2022-12-19,3.88,4.01,3.88,4.01,918482,3.88,4.01,3.88,4.01,918482,0.0,1.0
2022-12-20,3.83,3.875,3.79,3.82,679122,3.83,3.875,3.79,3.82,679122,0.0,1.0
2022-12-21,4.13,4.14,3.85,3.97,1422299,4.13,4.14,3.85,3.97,1422299,0.0,1.0
2022-12-22,4.1,4.1,3.98,4.07,1922886,4.1,4.1,3.98,4.07,1922886,0.0,1.0
2022-12-23,3.71,4.12,3.69,3.8,842123,3.71,4.12,3.69,3.8,842123,0.0,1.0
2022-12-27,3.515,3.79,3.51,3.75,656866,3.515,3.79,3.51,3.75,656866,0.0,1.0
2022-12-28,3.43,3.57,3.43,3.48,1012696,3.43,3.57,3.43,3.48,1012696,0.0,1.0
2022-12-29,3.57,3.68,3.46,3.47,1501459,3.57,3.68,3.46,3.47,1501459,0.0,1.0
2022-12-30,3.65,3.665,3.44,3.53,1185797,3.65,3.665,3.44,3.53,1185797,0.0,1.0
2023-01-03,3.74,3.79,3.67,3.68,1082795,3.74,3.79,3.67,3.68,1082795,0.0,1.0
2023-01-04,3.81,3.85,3.735,3.8,765177,3.81,3.85,3.735,3.8,765177,0.0,1.0
2023-01-05,3.77,4.05,3.73,3.92,587763,3.77,4.05,3.73,3.92,587763,0.0,1.0
2023-01-06,3.78,3.82,3.67,3.74,545401,3.78,3.82,3.67,3.74,545401,0.0,1.0
2023-01-09,2.72,3.59,2.5313,3.52,7716235,2.72,3.59,2.5313,3.52,7716235,0.0,1.0
2023-01-10,2.83,2.89,2.69,2.7,2350273,2.83,2.89,2.69,2.7,2350273,0.0,1.0
2023-01-11,2.93,2.96,2.76,2.81,1392581,2.93,2.96,2.76,2.81,1392581,0.0,1.0
2023-01-12,3.04,3.11,2.78,2.95,2004085,3.04,3.11,2.78,2.95,2004085,0.0,1.0
2023-01-13,3.14,3.145,2.97,3.02,1507638,3.14,3.145,2.97,3.02,1507638,0.0,1.0
2023-01-17,3.14,3.185,3.035,3.04,1823593,3.14,3.185,3.035,3.04,1823593,0.0,1.0
2023-01-18,3.13,3.25,3.09,3.18,2144797,3.13,3.25,3.09,3.18,2144797,0.0,1.0
2023-01-19,3.1,3.155,3.08,3.11,1964377,3.1,3.155,3.08,3.11,1964377,0.0,1.0
2023-01-20,3.12,3.2116,3.07,3.14,1932271,3.12,3.2116,3.07,3.14,1932271,0.0,1.0
2023-01-23,3.12,3.18,3.07,3.125,1477280,3.12,3.18,3.07,3.125,1477280,0.0,1.0
2023-01-24,3.12,3.15,3.08,3.1,888636,3.12,3.15,3.08,3.1,888636,0.0,1.0
2023-01-25,3.1,3.11,3.0,3.08,968841,3.1,3.11,3.0,3.08,968841,0.0,1.0
2023-01-26,3.1,3.21,3.05,3.19,865470,3.1,3.21,3.05,3.19,865470,0.0,1.0
2023-01-27,3.12,3.15,3.06,3.06,990085,3.12,3.15,3.06,3.06,990085,0.0,1.0
2023-01-30,3.01,3.14,3.0001,3.14,1029030,3.01,3.14,3.0001,3.14,1029030,0.0,1.0
2023-01-31,3.14,3.16,3.02,3.02,1352078,3.14,3.16,3.02,3.02,1352078,0.0,1.0
2023-02-01,3.23,3.27,3.09,3.16,1465486,3.23,3.27,3.09,3.16,1465486,0.0,1.0
2023-02-02,3.34,3.46,3.295,3.31,2074665,3.34,3.46,3.295,3.31,2074665,0.0,1.0
2023-02-03,3.25,3.34,3.21,3.275,1830805,3.25,3.34,3.21,3.275,1830805,0.0,1.0
2023-02-06,3.2,3.275,3.17,3.24,1042559,3.2,3.275,3.17,3.24,1042559,0.0,1.0
2023-02-07,3.21,3.23,3.1,3.17,1101304,3.21,3.23,3.1,3.17,1101304,0.0,1.0
2023-02-08,3.07,3.24,3.07,3.2,840390,3.07,3.24,3.07,3.2,840390,0.0,1.0
2023-02-09,3.0,3.16,2.95,3.12,1039260,3.0,3.16,2.95,3.12,1039260,0.0,1.0
2023-02-10,2.94,2.97,2.88,2.97,1156697,2.94,2.97,2.88,2.97,1156697,0.0,1.0
2023-02-13,3.01,3.06,2.93,2.97,1053361,3.01,3.06,2.93,2.97,1053361,0.0,1.0
2023-02-14,2.92,3.03,2.87,2.96,1453096,2.92,3.03,2.87,2.96,1453096,0.0,1.0
2023-02-15,3.02,3.03,2.84,2.91,1276362,3.02,3.03,2.84,2.91,1276362,0.0,1.0
2023-02-16,3.01,3.105,2.81,2.88,2047958,3.01,3.105,2.81,2.88,2047958,0.0,1.0
2023-02-17,3.0,3.0296,2.85,3.01,1442727,3.0,3.0296,2.85,3.01,1442727,0.0,1.0
2023-02-21,2.76,2.96,2.76,2.91,1325313,2.76,2.96,2.76,2.91,1325313,0.0,1.0
2023-02-22,2.85,2.94,2.76,2.76,1076711,2.85,2.94,2.76,2.76,1076711,0.0,1.0
2023-02-23,2.87,2.9443,2.78,2.93,936520,2.87,2.9443,2.78,2.93,936520,0.0,1.0
2023-02-24,2.78,2.865,2.75,2.79,1354388,2.78,2.865,2.75,2.79,1354388,0.0,1.0
2023-02-27,2.85,2.86,2.76,2.76,1229786,2.85,2.86,2.76,2.76,1229786,0.0,1.0
2023-02-28,2.86,2.94,2.74,2.87,1650575,2.86,2.94,2.74,2.87,1650575,0.0,1.0
2023-03-01,2.65,2.79,2.3598,2.71,4926735,2.65,2.79,2.3598,2.71,4926735,0.0,1.0
2023-03-02,2.8,2.81,2.555,2.69,1816688,2.8,2.81,2.555,2.69,1816688,0.0,1.0
2023-03-03,2.91,3.0,2.715,2.82,1865702,2.91,3.0,2.715,2.82,1865702,0.0,1.0
2023-03-06,2.81,2.92,2.78,2.91,1953350,2.81,2.92,2.78,2.91,1953350,0.0,1.0
2023-03-07,2.79,2.84,2.75,2.8,1767967,2.79,2.84,2.75,2.8,1767967,0.0,1.0
2023-03-08,2.8,2.84,2.74,2.8,1578164,2.8,2.84,2.74,2.8,1578164,0.0,1.0
2023-03-09,2.78,2.875,2.76,2.79,1975710,2.78,2.875,2.76,2.79,1975710,0.0,1.0
2023-03-10,2.8,2.885,2.665,2.78,2312801,2.8,2.885,2.665,2.78,2312801,0.0,1.0
2023-03-13,2.92,3.035,2.73,2.78,2669219,2.92,3.035,2.73,2.78,2669219,0.0,1.0
2023-03-14,2.89,3.03,2.8,2.99,3090352,2.89,3.03,2.8,2.99,3090352,0.0,1.0
2023-03-15,2.9,2.99,2.805,2.81,2094635,2.9,2.99,2.805,2.81,2094635,0.0,1.0
2023-03-16,2.95,2.99,2.82,2.88,1342621,2.95,2.99,2.82,2.88,1342621,0.0,1.0
2023-03-17,2.93,2.95,2.84,2.93,3029502,2.93,2.95,2.84,2.93,3029502,0.0,1.0
2023-03-20,2.9,2.95,2.84,2.95,1824890,2.9,2.95,2.84,2.95,1824890,0.0,1.0
2023-03-21,3.01,3.06,2.87,2.92,1358737,3.01,3.06,2.87,2.92,1358737,0.0,1.0
2023-03-22,2.8,3.015,2.8,3.01,1758250,2.8,3.015,2.8,3.01,1758250,0.0,1.0
2023-03-23,2.82,2.96,2.79,2.83,1745479,2.82,2.96,2.79,2.83,1745479,0.0,1.0
2023-03-24,2.9,2.93,2.77,2.83,1082033,2.9,2.93,2.77,2.83,1082033,0.0,1.0
2023-03-27,2.84,2.97,2.83,2.94,1178063,2.84,2.97,2.83,2.94,1178063,0.0,1.0
2023-03-28,2.79,2.9,2.78,2.85,1042258,2.79,2.9,2.78,2.85,1042258,0.0,1.0
2023-03-29,2.77,2.85,2.735,2.8,1275676,2.77,2.85,2.735,2.8,1275676,0.0,1.0
2023-03-30,2.81,2.86,2.775,2.78,1186568,2.81,2.86,2.775,2.78,1186568,0.0,1.0
2023-03-31,2.97,3.0,2.82,2.82,2620382,2.97,3.0,2.82,2.82,2620382,0.0,1.0
2023-04-03,2.86,2.955,2.805,2.95,1395489,2.86,2.955,2.805,2.95,1395489,0.0,1.0
2023-04-04,2.82,2.87,2.79,2.85,670170,2.82,2.87,2.79,2.85,670170,0.0,1.0
2023-04-05,2.8,2.86,2.77,2.83,765832,2.8,2.86,2.77,2.83,765832,0.0,1.0
2023-04-06,2.87,2.89,2.74,2.76,778686,2.87,2.89,2.74,2.76,778686,0.0,1.0
2023-04-10,2.83,2.85,2.78,2.84,711328,2.83,2.85,2.78,2.84,711328,0.0,1.0
2023-04-11,2.85,2.905,2.82,2.86,693857,2.85,2.905,2.82,2.86,693857,0.0,1.0
2023-04-12,2.79,2.92,2.79,2.92,850515,2.79,2.92,2.79,2.92,850515,0.0,1.0
2023-04-13,2.9,2.92,2.7794,2.8,1540458,2.9,2.92,2.7794,2.8,1540458,0.0,1.0
2023-04-14,2.81,2.915,2.76,2.87,942055,2.81,2.915,2.76,2.87,942055,0.0,1.0
2023-04-17,2.81,2.86,2.78,2.84,537572,2.81,2.86,2.78,2.84,537572,0.0,1.0
2023-04-18,2.72,2.84,2.72,2.82,916258,2.72,2.84,2.72,2.82,916258,0.0,1.0
2023-04-19,2.57,2.73,2.56,2.72,1076642,2.57,2.73,2.56,2.72,1076642,0.0,1.0
2023-04-20,2.42,2.56,2.41,2.55,1274466,2.42,2.56,2.41,2.55,1274466,0.0,1.0
2023-04-21,2.5,2.525,2.385,2.41,688909,2.5,2.525,2.385,2.41,688909,0.0,1.0
2023-04-24,2.46,2.52,2.415,2.49,1008645,2.46,2.52,2.415,2.49,1008645,0.0,1.0
2023-04-25,2.43,2.49,2.415,2.42,734259,2.43,2.49,2.415,2.42,734259,0.0,1.0
2023-04-26,2.35,2.45,2.32,2.42,930232,2.35,2.45,2.32,2.42,930232,0.0,1.0
2023-04-27,2.29,2.37,2.29,2.35,638852,2.29,2.37,2.29,2.35,638852,0.0,1.0
2023-04-28,2.31,2.36,2.2501,2.29,951705,2.31,2.36,2.2501,2.29,951705,0.0,1.0
2023-05-01,2.35,2.39,2.285,2.31,805573,2.35,2.39,2.285,2.31,805573,0.0,1.0
2023-05-02,2.16,2.37,2.15,2.37,1272124,2.16,2.37,2.15,2.37,1272124,0.0,1.0
2023-05-03,2.3,2.37,2.19,2.19,1187804,2.3,2.37,2.19,2.19,1187804,0.0,1.0
2023-05-04,2.31,2.33,2.25,2.25,1091531,2.31,2.33,2.25,2.25,1091531,0.0,1.0
2023-05-05,2.28,2.29,2.14,2.22,1337179,2.28,2.29,2.14,2.22,1337179,0.0,1.0
2023-05-08,2.21,2.385,2.19,2.3,1270553,2.21,2.385,2.19,2.3,1270553,0.0,1.0
2023-05-09,2.16,2.205,2.13,2.17,990078,2.16,2.205,2.13,2.17,990078,0.0,1.0
2023-05-10,2.17,2.26,2.1,2.23,1153132,2.17,2.26,2.1,2.23,1153132,0.0,1.0
2023-05-11,1.95,2.27,1.93,2.27,1516375,1.95,2.27,1.93,2.27,1516375,0.0,1.0
2023-05-12,1.88,1.99,1.81,1.93,1839119,1.88,1.99,1.81,1.93,1839119,0.0,1.0
2023-05-15,1.86,1.915,1.84,1.9,1945409,1.86,1.915,1.84,1.9,1945409,0.0,1.0
2023-05-16,1.88,1.93,1.85,1.89,1188631,1.88,1.93,1.85,1.89,1188631,0.0,1.0
2023-05-17,1.99,1.99,1.87,1.9,1560697,1.99,1.99,1.87,1.9,1560697,0.0,1.0
2023-05-18,1.79,2.0,1.76,2.0,1675892,1.79,2.0,1.76,2.0,1675892,0.0,1.0
2023-05-19,1.88,1.89,1.79,1.81,1159182,1.88,1.89,1.79,1.81,1159182,0.0,1.0
2023-05-22,1.98,2.0,1.82,1.86,2685641,1.98,2.0,1.82,1.86,2685641,0.0,1.0
2023-05-23,1.94,2.14,1.91,1.96,1635315,1.94,2.14,1.91,1.96,1635315,0.0,1.0
2023-05-24,2.03,2.04,1.905,1.94,1242728,2.03,2.04,1.905,1.94,1242728,0.0,1.0
2023-05-25,1.96,2.085,1.94,2.06,1307824,1.96,2.085,1.94,2.06,1307824,0.0,1.0
2023-05-26,1.93,1.985,1.86,1.93,1148513,1.93,1.985,1.86,1.93,1148513,0.0,1.0
2023-05-30,2.04,2.06,1.95,1.96,2262902,2.04,2.06,1.95,1.96,2262902,0.0,1.0
2023-05-31,2.14,2.17,2.02,2.05,1953819,2.14,2.17,2.02,2.05,1953819,0.0,1.0
2023-06-01,2.14,2.18,2.07,2.16,1240900,2.14,2.18,2.07,2.16,1240900,0.0,1.0
2023-06-02,2.26,2.27,2.155,2.19,1351646,2.26,2.27,2.155,2.19,1351646,0.0,1.0
2023-06-05,2.26,2.28,2.19,2.26,1073604,2.26,2.28,2.19,2.26,1073604,0.0,1.0
2023-06-06,2.43,2.44,2.22,2.27,1224103,2.43,2.44,2.22,2.27,1224103,0.0,1.0
2023-06-07,2.54,2.58,2.44,2.49,1658121,2.54,2.58,2.44,2.49,1658121,0.0,1.0
2023-06-08,2.53,2.57,2.48,2.56,1169446,2.53,2.57,2.48,2.56,1169446,0.0,1.0
2023-06-09,2.52,2.62,2.5,2.54,1238061,2.52,2.62,2.5,2.54,1238061,0.0,1.0
2023-06-12,2.54,2.65,2.465,2.55,1517075,2.54,2.65,2.465,2.55,1517075,0.0,1.0
2023-06-13,2.61,2.665,2.515,2.54,1697196,2.61,2.665,2.515,2.54,1697196,0.0,1.0
2023-06-14,2.61,2.67,2.55,2.64,1377877,2.61,2.67,2.55,2.64,1377877,0.0,1.0
2023-06-15,2.67,2.68,2.57,2.6,1121927,2.67,2.68,2.57,2.6,1121927,0.0,1.0
2023-06-16,2.57,2.7,2.54,2.7,1705551,2.57,2.7,2.54,2.7,1705551,0.0,1.0
2023-06-20,2.46,2.56,2.41,2.56,2173282,2.46,2.56,2.41,2.56,2173282,0.0,1.0
2023-06-21,2.56,2.58,2.43,2.44,1154592,2.56,2.58,2.43,2.44,1154592,0.0,1.0
2023-06-22,2.53,2.58,2.47,2.5,680090,2.53,2.58,2.47,2.5,680090,0.0,1.0
2023-06-23,2.4,2.48,2.37,2.47,2766533,2.4,2.48,2.37,2.47,2766533,0.0,1.0
2023-06-26,2.36,2.38,2.31,2.36,797690,2.36,2.38,2.31,2.36,797690,0.0,1.0
2023-06-27,2.4,2.42,2.325,2.35,961611,2.4,2.42,2.325,2.35,961611,0.0,1.0
2023-06-28,2.45,2.45,2.38,2.38,610229,2.45,2.45,2.38,2.38,610229,0.0,1.0
2023-06-29,2.44,2.45,2.405,2.45,611705,2.44,2.45,2.405,2.45,611705,0.0,1.0
2023-06-30,2.46,2.5,2.44,2.46,714143,2.46,2.5,2.44,2.46,714143,0.0,1.0
2023-07-03,2.45,2.46,2.41,2.46,454466,2.45,2.46,2.41,2.46,454466,0.0,1.0
2023-07-05,2.26,2.465,2.26,2.44,1831507,2.26,2.465,2.26,2.44,1831507,0.0,1.0
2023-07-06,2.06,2.25,2.04,2.23,2338642,2.06,2.25,2.04,2.23,2338642,0.0,1.0
2023-07-07,2.07,2.11,2.025,2.08,1633310,2.07,2.11,2.025,2.08,1633310,0.0,1.0
2023-07-10,2.18,2.2,2.05,2.05,1083427,2.18,2.2,2.05,2.05,1083427,0.0,1.0
2023-07-11,2.43,2.44,2.18,2.22,1884305,2.43,2.44,2.18,2.22,1884305,0.0,1.0
2023-07-12,2.49,2.59,2.47,2.47,1522677,2.49,2.59,2.47,2.47,1522677,0.0,1.0
2023-07-13,2.53,2.58,2.48,2.55,1132401,2.53,2.58,2.48,2.55,1132401,0.0,1.0
2023-07-14,2.42,2.6,2.4,2.6,811319,2.42,2.6,2.4,2.6,811319,0.0,1.0
2023-07-17,2.54,2.54,2.39,2.48,820275,2.54,2.54,2.39,2.48,820275,0.0,1.0
2023-07-18,2.77,2.815,2.535,2.54,1514854,2.77,2.815,2.535,2.54,1514854,0.0,1.0
2023-07-19,2.92,2.945,2.78,2.79,1277378,2.92,2.945,2.78,2.79,1277378,0.0,1.0
2023-07-20,2.8,2.9,2.73,2.88,1235163,2.8,2.9,2.73,2.88,1235163,0.0,1.0
2023-07-21,2.88,2.95,2.77,2.84,773007,2.88,2.95,2.77,2.84,773007,0.0,1.0
2023-07-24,2.86,2.93,2.771,2.88,674962,2.86,2.93,2.771,2.88,674962,0.0,1.0
2023-07-25,2.86,2.87,2.81,2.83,473614,2.86,2.87,2.81,2.83,473614,0.0,1.0
2023-07-26,2.91,2.95,2.84,2.84,815811,2.91,2.95,2.84,2.84,815811,0.0,1.0
2023-07-27,2.81,2.99,2.79,2.98,993252,2.81,2.99,2.79,2.98,993252,0.0,1.0
2023-07-28,2.95,2.96,2.83,2.83,915789,2.95,2.96,2.83,2.83,915789,0.0,1.0
2023-07-31,3.07,3.08,2.945,2.98,1091576,3.07,3.08,2.945,2.98,1091576,0.0,1.0
2023-08-01,2.97,3.06,2.9,3.06,1237845,2.97,3.06,2.9,3.06,1237845,0.0,1.0
2023-08-02,2.975,3.01,2.86,2.91,1172098,2.975,3.01,2.86,2.91,1172098,0.0,1.0
2023-08-03,2.44,2.845,2.4,2.73,2823967,2.44,2.845,2.4,2.73,2823967,0.0,1.0
2023-08-04,2.43,2.48,2.24,2.46,1586342,2.43,2.48,2.24,2.46,1586342,0.0,1.0
2023-08-07,2.195,2.445,2.18,2.4,1272835,2.195,2.445,2.18,2.4,1272835,0.0,1.0
2023-08-08,2.045,2.19,2.04,2.17,1222532,2.045,2.19,2.04,2.17,1222532,0.0,1.0
2023-08-09,1.95,2.08,1.94,2.08,1626143,1.95,2.08,1.94,2.08,1626143,0.0,1.0
2023-08-10,1.91,2.03,1.9,2.0,1207074,1.91,2.03,1.9,2.0,1207074,0.0,1.0
2023-08-11,1.95,1.96,1.89,1.9,992734,1.95,1.96,1.89,1.9,992734,0.0,1.0
2023-08-14,1.93,1.96,1.8698,1.93,1107369,1.93,1.96,1.8698,1.93,1107369,0.0,1.0
2023-08-15,1.85,1.935,1.835,1.91,886213,1.85,1.935,1.835,1.91,886213,0.0,1.0
2023-08-16,1.8,1.905,1.79,1.86,851451,1.8,1.905,1.79,1.86,851451,0.0,1.0
2023-08-17,1.74,1.82,1.73,1.82,1001060,1.74,1.82,1.73,1.82,1001060,0.0,1.0
2023-08-18,1.71,1.83,1.7,1.72,1260662,1.71,1.83,1.7,1.72,1260662,0.0,1.0
2023-08-21,1.7,1.77,1.67,1.77,956660,1.7,1.77,1.67,1.77,956660,0.0,1.0
2023-08-22,1.71,1.79,1.67,1.77,1100509,1.71,1.79,1.67,1.77,1100509,0.0,1.0
2023-08-23,1.75,1.785,1.705,1.74,753056,1.75,1.785,1.705,1.74,753056,0.0,1.0
2023-08-24,1.69,1.78,1.66,1.77,1430807,1.69,1.78,1.66,1.77,1430807,0.0,1.0
2023-08-25,1.79,1.79,1.69,1.69,633177,1.79,1.79,1.69,1.69,633177,0.0,1.0
2023-08-28,1.83,1.85,1.77,1.77,737065,1.83,1.85,1.77,1.77,737065,0.0,1.0
2023-08-29,1.92,1.96,1.79,1.82,1166636,1.92,1.96,1.79,1.82,1166636,0.0,1.0
2023-08-30,1.92,1.98,1.9,1.93,509428,1.92,1.98,1.9,1.93,509428,0.0,1.0
2023-08-31,1.89,1.965,1.85,1.91,778679,1.89,1.965,1.85,1.91,778679,0.0,1.0
2023-09-01,1.92,1.96,1.87,1.92,852573,1.92,1.96,1.87,1.92,852573,0.0,1.0
2023-09-05,1.75,1.8985,1.74,1.87,1234872,1.75,1.8985,1.74,1.87,1234872,0.0,1.0
2023-09-06,1.72,1.795,1.69,1.76,1207753,1.72,1.795,1.69,1.76,1207753,0.0,1.0
2023-09-07,1.64,1.715,1.62,1.71,1349222,1.64,1.715,1.62,1.71,1349222,0.0,1.0
2023-09-08,1.64,1.65,1.5601,1.63,1200428,1.64,1.65,1.5601,1.63,1200428,0.0,1.0
2023-09-11,1.68,1.69,1.635,1.69,944877,1.68,1.69,1.635,1.69,944877,0.0,1.0
2023-09-12,1.74,1.79,1.67,1.69,915015,1.74,1.79,1.67,1.69,915015,0.0,1.0
2023-09-13,1.67,1.745,1.665,1.71,960962,1.67,1.745,1.665,1.71,960962,0.0,1.0
2023-09-14,1.7,1.735,1.6692,1.68,1047837,1.7,1.735,1.6692,1.68,1047837,0.0,1.0
2023-09-15,1.63,1.71,1.625,1.7,2477108,1.63,1.71,1.625,1.7,2477108,0.0,1.0
2023-09-18,1.6,1.66,1.57,1.66,1004488,1.6,1.66,1.57,1.66,1004488,0.0,1.0
2023-09-19,1.56,1.63,1.53,1.63,1848865,1.56,1.63,1.53,1.63,1848865,0.0,1.0
2023-09-20,1.55,1.64,1.54,1.56,1150016,1.55,1.64,1.54,1.56,1150016,0.0,1.0
2023-09-21,1.51,1.54,1.465,1.5,941929,1.51,1.54,1.465,1.5,941929,0.0,1.0
2023-09-22,1.5,1.58,1.47,1.52,666909,1.5,1.58,1.47,1.52,666909,0.0,1.0
2023-09-25,1.52,1.53,1.45,1.5,947459,1.52,1.53,1.45,1.5,947459,0.0,1.0
2023-09-26,1.54,1.58,1.48,1.5,913954,1.54,1.58,1.48,1.5,913954,0.0,1.0
2023-09-27,1.53,1.61,1.5,1.52,1422336,1.53,1.61,1.5,1.52,1422336,0.0,1.0
2023-09-28,1.57,1.58,1.46,1.51,1617461,1.57,1.58,1.46,1.51,1617461,0.0,1.0
2023-09-29,1.62,1.65,1.55,1.59,1111011,1.62,1.65,1.55,1.59,1111011,0.0,1.0
2023-10-02,1.57,1.62,1.54,1.59,1086880,1.57,1.62,1.54,1.59,1086880,0.0,1.0
2023-10-03,1.49,1.565,1.47,1.54,794353,1.49,1.565,1.47,1.54,794353,0.0,1.0
2023-10-04,1.53,1.53,1.46,1.49,919309,1.53,1.53,1.46,1.49,919309,0.0,1.0
2023-10-05,1.41,1.54,1.4,1.54,1109093,1.41,1.54,1.4,1.54,1109093,0.0,1.0
2023-10-06,1.34,1.41,1.325,1.39,1024561,1.34,1.41,1.325,1.39,1024561,0.0,1.0
2023-10-09,1.31,1.33,1.205,1.31,1201562,1.31,1.33,1.205,1.31,1201562,0.0,1.0
2023-10-10,1.415,1.43,1.32,1.32,861258,1.415,1.43,1.32,1.32,861258,0.0,1.0
2023-10-11,1.3,1.45,1.28,1.42,946345,1.3,1.45,1.28,1.42,946345,0.0,1.0
2023-10-12,1.26,1.33,1.22,1.33,1548981,1.26,1.33,1.22,1.33,1548981,0.0,1.0
2023-10-13,1.29,1.3,1.235,1.26,962406,1.29,1.3,1.235,1.26,962406,0.0,1.0
2023-10-16,1.36,1.39,1.27,1.28,719008,1.36,1.39,1.27,1.28,719008,0.0,1.0
2023-10-17,1.32,1.395,1.295,1.35,888676,1.32,1.395,1.295,1.35,888676,0.0,1.0
2023-10-18,1.29,1.3485,1.27,1.3,420148,1.29,1.3485,1.27,1.3,420148,0.0,1.0
2023-10-19,1.25,1.31,1.21,1.31,1100618,1.25,1.31,1.21,1.31,1100618,0.0,1.0
2023-10-20,1.27,1.31,1.22,1.26,711002,1.27,1.31,1.22,1.26,711002,0.0,1.0
2023-10-23,1.28,1.32,1.23,1.24,1009786,1.28,1.32,1.23,1.24,1009786,0.0,1.0
2023-10-24,1.35,1.385,1.285,1.3,1530487,1.35,1.385,1.285,1.3,1530487,0.0,1.0
2023-10-25,1.27,1.34,1.26,1.34,1292779,1.27,1.34,1.26,1.34,1292779,0.0,1.0
2023-10-26,1.3,1.33,1.26,1.28,563862,1.3,1.33,1.26,1.28,563862,0.0,1.0
2023-10-27,1.27,1.32,1.26,1.29,750984,1.27,1.32,1.26,1.29,750984,0.0,1.0
2023-10-30,1.31,1.34,1.25,1.31,788675,1.31,1.34,1.25,1.31,788675,0.0,1.0
2023-10-31,1.4,1.41,1.32,1.33,888646,1.4,1.41,1.32,1.33,888646,0.0,1.0
2023-11-01,1.38,1.42,1.33,1.42,1160221,1.38,1.42,1.33,1.42,1160221,0.0,1.0
2023-11-02,1.59,1.6,1.39,1.39,1655104,1.59,1.6,1.39,1.39,1655104,0.0,1.0
2023-11-03,1.73,1.85,1.61,1.63,2547409,1.73,1.85,1.61,1.63,2547409,0.0,1.0
2023-11-06,1.7,1.76,1.61,1.74,908857,1.7,1.76,1.61,1.74,908857,0.0,1.0
2023-11-07,1.73,1.8,1.68,1.69,997769,1.73,1.8,1.68,1.69,997769,0.0,1.0
2023-11-08,1.67,1.74,1.62,1.72,819669,1.67,1.74,1.62,1.72,819669,0.0,1.0
2023-11-09,1.54,1.7,1.54,1.68,806829,1.54,1.7,1.54,1.68,806829,0.0,1.0
2023-11-10,1.6,1.61,1.5,1.53,912246,1.6,1.61,1.5,1.53,912246,0.0,1.0
2023-11-13,1.58,1.62,1.52,1.59,840674,1.58,1.62,1.52,1.59,840674,0.0,1.0
2023-11-14,1.76,1.775,1.68,1.68,2698475,1.76,1.775,1.68,1.68,2698475,0.0,1.0
2023-11-15,1.73,1.84,1.705,1.74,1483658,1.73,1.84,1.705,1.74,1483658,0.0,1.0
2023-11-16,1.73,1.76,1.665,1.72,779982,1.73,1.76,1.665,1.72,779982,0.0,1.0
2023-11-17,1.75,1.76,1.695,1.74,1084353,1.75,1.76,1.695,1.74,1084353,0.0,1.0
2023-11-20,1.79,1.83,1.73,1.73,1016176,1.79,1.83,1.73,1.73,1016176,0.0,1.0
2023-11-21,1.69,1.775,1.68,1.77,795470,1.69,1.775,1.68,1.77,795470,0.0,1.0
2023-11-22,1.65,1.75,1.63,1.7,1179519,1.65,1.75,1.63,1.7,1179519,0.0,1.0
2023-11-24,1.65,1.685,1.61,1.62,469500,1.65,1.685,1.61,1.62,469500,0.0,1.0
2023-11-27,1.61,1.66,1.57,1.66,1271867,1.61,1.66,1.57,1.66,1271867,0.0,1.0
2023-11-28,1.68,1.69,1.55,1.58,1095376,1.68,1.69,1.55,1.58,1095376,0.0,1.0
2023-11-29,1.78,1.855,1.685,1.7,1799170,1.78,1.855,1.685,1.7,1799170,0.0,1.0
2023-11-30,1.61,1.89,1.6,1.89,5987846,1.61,1.89,1.6,1.89,5987846,0.0,1.0
2023-12-01,1.67,1.67,1.575,1.65,2628983,1.67,1.67,1.575,1.65,2628983,0.0,1.0
2023-12-04,1.67,1.73,1.6,1.67,1497060,1.67,1.73,1.6,1.67,1497060,0.0,1.0
2023-12-05,1.62,1.68,1.61,1.67,1185272,1.62,1.68,1.61,1.67,1185272,0.0,1.0
2023-12-06,1.62,1.7,1.61,1.66,1145373,1.62,1.7,1.61,1.66,1145373,0.0,1.0
2023-12-07,1.65,1.675,1.58,1.61,997929,1.65,1.675,1.58,1.61,997929,0.0,1.0
2023-12-08,1.71,1.71,1.585,1.64,1194083,1.71,1.71,1.585,1.64,1194083,0.0,1.0
2023-12-11,1.68,1.73,1.65,1.72,978430,1.68,1.73,1.65,1.72,978430,0.0,1.0
2023-12-12,1.66,1.695,1.64,1.69,870104,1.66,1.695,1.64,1.69,870104,0.0,1.0
2023-12-13,1.81,1.81,1.6,1.66,1878471,1.81,1.81,1.6,1.66,1878471,0.0,1.0
2023-12-14,2.06,2.13,1.84,1.84,4591877,2.06,2.13,1.84,1.84,4591877,0.0,1.0
2023-12-15,2.14,2.2,2.03,2.09,4689226,2.14,2.2,2.03,2.09,4689226,0.0,1.0
2023-12-18,2.09,2.18,2.06,2.13,1274808,2.09,2.18,2.06,2.13,1274808,0.0,1.0
2023-12-19,2.35,2.37,2.08,2.11,1842236,2.35,2.37,2.08,2.11,1842236,0.0,1.0
2023-12-20,2.11,2.4,2.09,2.35,2038384,2.11,2.4,2.09,2.35,2038384,0.0,1.0
2023-12-21,2.23,2.27,2.15,2.16,804851,2.23,2.27,2.15,2.16,804851,0.0,1.0
2023-12-22,2.25,2.31,2.18,2.24,870493,2.25,2.31,2.18,2.24,870493,0.0,1.0
2023-12-26,2.25,2.32,2.215,2.28,1194629,2.25,2.32,2.215,2.28,1194629,0.0,1.0
2023-12-27,2.3,2.36,2.26,2.3,1237956,2.3,2.36,2.26,2.3,1237956,0.0,1.0
2023-12-28,2.26,2.27,2.15,2.27,1275648,2.26,2.27,2.15,2.27,1275648,0.0,1.0
2023-12-29,2.16,2.31,2.15,2.25,1431915,2.16,2.31,2.15,2.25,1431915,0.0,1.0
2024-01-02,2.16,2.24,2.07,2.13,1415048,2.16,2.24,2.07,2.13,1415048,0.0,1.0
2024-01-03,2.03,2.1201,2.02,2.09,1346498,2.03,2.1201,2.02,2.09,1346498,0.0,1.0
2024-01-04,2.03,2.09,2.02,2.05,858836,2.03,2.09,2.02,2.05,858836,0.0,1.0
2024-01-05,1.96,2.045,1.95,2.0,797640,1.96,2.045,1.95,2.0,797640,0.0,1.0
2024-01-08,2.07,2.09,1.95,1.99,865558,2.07,2.09,1.95,1.99,865558,0.0,1.0
2024-01-09,2.04,2.11,2.02,2.02,949548,2.04,2.11,2.02,2.02,949548,0.0,1.0
2024-01-10,2.02,2.08,1.99,2.03,899442,2.02,2.08,1.99,2.03,899442,0.0,1.0
2024-01-11,1.815,2.03,1.76,2.0,1876703,1.815,2.03,1.76,2.0,1876703,0.0,1.0
2024-01-12,1.695,1.9,1.69,1.84,830868,1.695,1.9,1.69,1.84,830868,0.0,1.0
2024-01-16,1.67,1.69,1.59,1.65,1139311,1.67,1.69,1.59,1.65,1139311,0.0,1.0
2024-01-17,1.66,1.69,1.64,1.68,1460140,1.66,1.69,1.64,1.68,1460140,0.0,1.0
2024-01-18,1.69,1.705,1.635,1.7,1030734,1.69,1.705,1.635,1.7,1030734,0.0,1.0
2024-01-19,1.76,1.77,1.65,1.71,992878,1.76,1.77,1.65,1.71,992878,0.0,1.0
2024-01-22,1.8,1.89,1.77,1.81,1066387,1.8,1.89,1.77,1.81,1066387,0.0,1.0
2024-01-23,1.84,1.875,1.8045,1.83,1119434,1.84,1.875,1.8045,1.83,1119434,0.0,1.0
2024-01-24,1.8,1.905,1.79,1.85,1615331,1.8,1.905,1.79,1.85,1615331,0.0,1.0
2024-01-25,1.84,1.88,1.78,1.83,1261946,1.84,1.88,1.78,1.83,1261946,0.0,1.0
2024-01-26,1.87,1.99,1.85,1.87,1162456,1.87,1.99,1.85,1.87,1162456,0.0,1.0
2024-01-29,2.07,2.08,1.895,1.92,1609888,2.07,2.08,1.895,1.92,1609888,0.0,1.0
2024-01-30,1.91,2.11,1.89,2.09,1568727,1.91,2.11,1.89,2.09,1568727,0.0,1.0
2024-01-31,1.81,1.95,1.81,1.9,1592947,1.81,1.95,1.81,1.9,1592947,0.0,1.0
2024-02-01,1.97,1.98,1.84,1.87,987533,1.97,1.98,1.84,1.87,987533,0.0,1.0
2024-02-02,1.95,1.98,1.9,1.98,940462,1.95,1.98,1.9,1.98,940462,0.0,1.0
2024-02-05,1.88,1.98,1.88,1.89,1010101,1.88,1.98,1.88,1.89,1010101,0.0,1.0
2024-02-06,2.23,2.24,1.88,1.88,2532749,2.23,2.24,1.88,1.88,2532749,0.0,1.0
2024-02-07,2.2,2.32,2.19,2.22,1711936,2.2,2.32,2.19,2.22,1711936,0.0,1.0
2024-02-08,2.3,2.34,2.18,2.2,880627,2.3,2.34,2.18,2.2,880627,0.0,1.0
2024-02-09,2.36,2.395,2.2914,2.35,1132002,2.36,2.395,2.2914,2.35,1132002,0.0,1.0
2024-02-12,2.37,2.42,2.32,2.4,1378719,2.37,2.42,2.32,2.4,1378719,0.0,1.0
2024-02-13,2.17,2.31,2.1,2.26,1873393,2.17,2.31,2.1,2.26,1873393,0.0,1.0
2024-02-14,2.325,2.36,2.23,2.24,1019702,2.325,2.36,2.23,2.24,1019702,0.0,1.0
2024-02-15,2.39,2.43,2.32,2.37,1108305,2.39,2.43,2.32,2.37,1108305,0.0,1.0
2024-02-16,2.36,2.43,2.29,2.36,1464218,2.36,2.43,2.29,2.36,1464218,0.0,1.0
2024-02-20,2.31,2.37,2.22,2.29,1086469,2.31,2.37,2.22,2.29,1086469,0.0,1.0
2024-02-21,2.24,2.3,2.21,2.27,746360,2.24,2.3,2.21,2.27,746360,0.0,1.0
2024-02-22,2.22,2.32,2.17,2.24,826738,2.22,2.32,2.17,2.24,826738,0.0,1.0
2024-02-23,2.21,2.3,2.15,2.2,809708,2.21,2.3,2.15,2.2,809708,0.0,1.0
2024-02-26,2.21,2.27,2.11,2.18,589393,2.21,2.27,2.11,2.18,589393,0.0,1.0
2024-02-27,2.28,2.285,2.195,2.26,553449,2.28,2.285,2.195,2.26,553449,0.0,1.0
2024-02-28,2.2,2.27,2.19,2.26,647782,2.2,2.27,2.19,2.26,647782,0.0,1.0
2024-02-29,2.18,2.3,2.17,2.27,1085287,2.18,2.3,2.17,2.27,1085287,0.0,1.0
2024-03-01,2.18,2.24,2.135,2.18,1144005,2.18,2.24,2.135,2.18,1144005,0.0,1.0
2024-03-04,2.12,2.17,2.005,2.15,1606662,2.12,2.17,2.005,2.15,1606662,0.0,1.0
2024-03-05,1.99,2.12,1.975,2.1,1672561,1.99,2.12,1.975,2.1,1672561,0.0,1.0
2024-03-06,2.42,2.58,2.13,2.14,3583924,2.42,2.58,2.13,2.14,3583924,0.0,1.0
2024-03-07,2.38,2.585,2.36,2.5,1726958,2.38,2.585,2.36,2.5,1726958,0.0,1.0
2024-03-08,2.26,2.465,2.21,2.41,1802660,2.26,2.465,2.21,2.41,1802660,0.0,1.0
2024-03-11,2.19,2.3,2.15,2.22,1501492,2.19,2.3,2.15,2.22,1501492,0.0,1.0
2024-03-12,2.14,2.19,2.11,2.16,1304365,2.14,2.19,2.11,2.16,1304365,0.0,1.0
2024-03-13,2.03,2.12,2.02,2.11,1502609,2.03,2.12,2.02,2.11,1502609,0.0,1.0
2024-03-14,1.98,2.04,1.925,2.03,2541536,1.98,2.04,1.925,2.03,2541536,0.0,1.0
2024-03-15,1.91,2.035,1.88,1.99,2100026,1.91,2.035,1.88,1.99,2100026,0.0,1.0
2024-03-18,1.86,1.93,1.86,1.9,1512087,1.86,1.93,1.86,1.9,1512087,0.0,1.0
2024-03-19,2.04,2.22,1.76,2.1,19777513,2.04,2.22,1.76,2.1,19777513,0.0,1.0
2024-03-20,1.97,2.02,1.91,2.0,3857979,1.97,2.02,1.91,2.0,3857979,0.0,1.0
2024-03-21,1.95,2.03,1.92,1.93,1648079,1.95,2.03,1.92,1.93,1648079,0.0,1.0
2024-03-22,1.86,1.96,1.85,1.95,1235049,1.86,1.96,1.85,1.95,1235049,0.0,1.0
2024-03-25,1.75,1.895,1.73,1.87,1644059,1.75,1.895,1.73,1.87,1644059,0.0,1.0
2024-03-26,1.74,1.9292,1.7211,1.89,1666316,1.74,1.9292,1.7211,1.89,1666316,0.0,1.0
2024-03-27,1.79,1.82,1.73,1.74,1235628,1.79,1.82,1.73,1.74,1235628,0.0,1.0
2024-03-28,1.89,1.91,1.79,1.81,1230271,1.89,1.91,1.79,1.81,1230271,0.0,1.0
2024-04-01,1.8,1.89,1.77,1.89,1141591,1.8,1.89,1.77,1.89,1141591,0.0,1.0
2024-04-02,1.76,1.77,1.67,1.71,1553968,1.76,1.77,1.67,1.71,1553968,0.0,1.0
2024-04-03,1.88,1.89,1.72,1.74,903156,1.88,1.89,1.72,1.74,903156,0.0,1.0
2024-04-04,1.89,1.99,1.88,1.91,963114,1.89,1.99,1.88,1.91,963114,0.0,1.0
2024-04-05,1.87,1.945,1.8,1.86,1055167,1.87,1.945,1.8,1.86,1055167,0.0,1.0
2024-04-08,1.9,1.925,1.86,1.86,371768,1.9,1.925,1.86,1.86,371768,0.0,1.0
2024-04-09,1.87,1.97,1.85,1.91,341301,1.87,1.97,1.85,1.91,341301,0.0,1.0
2024-04-10,1.705,1.75,1.68,1.75,997679,1.705,1.75,1.68,1.75,997679,0.0,1.0
2024-04-11,1.695,1.755,1.68,1.72,626942,1.695,1.755,1.68,1.72,626942,0.0,1.0
2024-04-12,1.75,1.96,1.73,1.75,2033101,1.75,1.96,1.73,1.75,2033101,0.0,1.0
2024-04-15,1.73,1.8101,1.69,1.74,1270739,1.73,1.8101,1.69,1.74,1270739,0.0,1.0
2024-04-16,1.68,1.745,1.65,1.72,805874,1.68,1.745,1.65,1.72,805874,0.0,1.0
2024-04-17,1.64,1.72,1.63,1.72,752365,1.64,1.72,1.63,1.72,752365,0.0,1.0
2024-04-18,1.64,1.71,1.61,1.64,764284,1.64,1.71,1.61,1.64,764284,0.0,1.0
2024-04-19,1.68,1.69,1.61,1.64,979270,1.68,1.69,1.61,1.64,979270,0.0,1.0
2024-04-22,1.69,1.73,1.66,1.69,824401,1.69,1.73,1.66,1.69,824401,0.0,1.0
2024-04-23,1.68,1.79,1.66,1.66,781359,1.68,1.79,1.66,1.66,781359,0.0,1.0
2024-04-24,1.66,1.705,1.65,1.68,590027,1.66,1.705,1.65,1.68,590027,0.0,1.0
2024-04-25,1.7,1.715,1.61,1.64,951750,1.7,1.715,1.61,1.64,951750,0.0,1.0
2024-04-26,1.71,1.72,1.665,1.72,387036,1.71,1.72,1.665,1.72,387036,0.0,1.0
2024-04-29,1.75,1.8,1.72,1.75,1018413,1.75,1.8,1.72,1.75,1018413,0.0,1.0
2024-04-30,1.67,1.75,1.66,1.72,843411,1.67,1.75,1.66,1.72,843411,0.0,1.0
2024-05-01,1.72,1.79,1.65,1.65,1130305,1.72,1.79,1.65,1.65,1130305,0.0,1.0
2024-05-02,1.76,1.765,1.68,1.72,884076,1.76,1.765,1.68,1.72,884076,0.0,1.0
2024-05-03,1.62,2.0,1.62,1.82,2509244,1.62,2.0,1.62,1.82,2509244,0.0,1.0
2024-05-06,1.79,1.83,1.64,1.66,1523123,1.79,1.83,1.64,1.66,1523123,0.0,1.0
2024-05-07,1.85,1.88,1.76,1.76,1083658,1.85,1.88,1.76,1.76,1083658,0.0,1.0
2024-05-08,1.88,1.88,1.75,1.75,1259144,1.88,1.88,1.75,1.75,1259144,0.0,1.0
2024-05-09,1.91,1.93,1.86,1.86,787601,1.91,1.93,1.86,1.86,787601,0.0,1.0
2024-05-10,1.73,1.93,1.73,1.91,1276447,1.73,1.93,1.73,1.91,1276447,0.0,1.0
2024-05-13,2.0,2.0213,1.76,1.78,2418978,2.0,2.0213,1.76,1.78,2418978,0.0,1.0
2024-05-14,2.04,2.255,1.97,1.98,1967286,2.04,2.255,1.97,1.98,1967286,0.0,1.0
2024-05-15,2.03,2.2,2.03,2.11,1140354,2.03,2.2,2.03,2.11,1140354,0.0,1.0
2024-05-16,1.96,2.065,1.95,2.02,926026,1.96,2.065,1.95,2.02,926026,0.0,1.0
2024-05-17,1.97,1.985,1.93,1.98,654931,1.97,1.985,1.93,1.98,654931,0.0,1.0
2024-05-20,1.95,1.97,1.91,1.97,546072,1.95,1.97,1.91,1.97,546072,0.0,1.0
2024-05-21,1.85,1.9603,1.84,1.94,875083,1.85,1.9603,1.84,1.94,875083,0.0,1.0
2024-05-22,1.93,1.99,1.84,1.87,808569,1.93,1.99,1.84,1.87,808569,0.0,1.0
2024-05-23,1.85,1.93,1.84,1.93,1143619,1.85,1.93,1.84,1.93,1143619,0.0,1.0
2024-05-24,1.84,1.88,1.83,1.86,407928,1.84,1.88,1.83,1.86,407928,0.0,1.0
2024-05-28,1.81,1.855,1.745,1.81,1522552,1.81,1.855,1.745,1.81,1522552,0.0,1.0
2024-05-29,1.76,1.83,1.71,1.74,702571,1.76,1.83,1.71,1.74,702571,0.0,1.0
2024-05-30,1.83,1.85,1.77,1.77,514090,1.83,1.85,1.77,1.77,514090,0.0,1.0
2024-05-31,1.79,1.86,1.77,1.83,542359,1.79,1.86,1.77,1.83,542359,0.0,1.0
2024-06-03,1.77,1.83,1.75,1.79,554861,1.77,1.83,1.75,1.79,554861,0.0,1.0
2024-06-04,1.8,1.8,1.71,1.77,640965,1.8,1.8,1.71,1.77,640965,0.0,1.0
2024-06-05,1.89,1.89,1.7705,1.8,647490,1.89,1.89,1.7705,1.8,647490,0.0,1.0
2024-06-06,1.89,1.89,1.83,1.88,412589,1.89,1.89,1.83,1.88,412589,0.0,1.0
2024-06-07,1.78,1.91,1.77,1.84,551809,1.78,1.91,1.77,1.84,551809,0.0,1.0
2024-06-10,1.75,1.775,1.69,1.77,922121,1.75,1.775,1.69,1.77,922121,0.0,1.0
2024-06-11,1.76,1.77,1.71,1.75,604620,1.76,1.77,1.71,1.75,604620,0.0,1.0
2024-06-12,1.84,1.9,1.77,1.78,1159581,1.84,1.9,1.77,1.78,1159581,0.0,1.0
2024-06-13,1.8,1.88,1.78,1.83,392966,1.8,1.88,1.78,1.83,392966,0.0,1.0
2024-06-14,1.74,1.8,1.72,1.8,641029,1.74,1.8,1.72,1.8,641029,0.0,1.0
2024-06-17,1.81,1.81,1.72,1.75,766788,1.81,1.81,1.72,1.75,766788,0.0,1.0
2024-06-18,1.69,1.82,1.69,1.79,735642,1.69,1.82,1.69,1.79,735642,0.0,1.0
2024-06-20,1.69,1.71,1.62,1.68,1392792,1.69,1.71,1.62,1.68,1392792,0.0,1.0
2024-06-21,1.69,1.725,1.65,1.69,891911,1.69,1.725,1.65,1.69,891911,0.0,1.0
2024-06-24,1.69,1.74,1.67,1.7,555220,1.69,1.74,1.67,1.7,555220,0.0,1.0
2024-06-25,1.68,1.71,1.67,1.7,377881,1.68,1.71,1.67,1.7,377881,0.0,1.0
2024-06-26,1.67,1.69,1.66,1.68,631994,1.67,1.69,1.66,1.68,631994,0.0,1.0
2024-06-27,1.75,1.75,1.67,1.69,562713,1.75,1.75,1.67,1.69,562713,0.0,1.0
2024-06-28,1.76,1.78,1.72,1.75,1811795,1.76,1.78,1.72,1.75,1811795,0.0,1.0
2024-07-01,1.72,1.8,1.71,1.72,656880,1.72,1.8,1.71,1.72,656880,0.0,1.0
2024-07-02,1.7,1.72,1.68,1.7,410116,1.7,1.72,1.68,1.7,410116,0.0,1.0
2024-07-03,1.72,1.75,1.69,1.7,404033,1.72,1.75,1.69,1.7,404033,0.0,1.0
2024-07-05,1.7,1.72,1.645,1.69,683206,1.7,1.72,1.645,1.69,683206,0.0,1.0
2024-07-08,1.96,1.96,1.69,1.73,1953077,1.96,1.96,1.69,1.73,1953077,0.0,1.0
2024-07-09,1.98,2.0,1.915,1.94,1133101,1.98,2.0,1.915,1.94,1133101,0.0,1.0
2024-07-10,1.87,1.97,1.83,1.97,584352,1.87,1.97,1.83,1.97,584352,0.0,1.0
2024-07-11,2.11,2.15,1.86,1.9,1888940,2.11,2.15,1.86,1.9,1888940,0.0,1.0
2024-07-12,2.15,2.18,2.07,2.14,1385272,2.15,2.18,2.07,2.14,1385272,0.0,1.0
2024-07-15,2.25,2.3,2.14,2.198,1588257,2.25,2.3,2.14,2.198,1588257,0.0,1.0
2024-07-16,2.39,2.4,2.265,2.28,1157495,2.39,2.4,2.265,2.28,1157495,0.0,1.0
2024-07-17,2.36,2.43,2.22,2.29,1354682,2.36,2.43,2.22,2.29,1354682,0.0,1.0
2024-07-18,2.21,2.41,2.18,2.31,848456,2.21,2.41,2.18,2.31,848456,0.0,1.0
2024-07-19,2.2,2.25,2.17,2.24,846249,2.2,2.25,2.17,2.24,846249,0.0,1.0
2024-07-22,2.32,2.32,2.18,2.23,980972,2.32,2.32,2.18,2.23,980972,0.0,1.0
2024-07-23,2.39,2.47,2.29,2.31,1137207,2.39,2.47,2.29,2.31,1137207,0.0,1.0
2024-07-24,2.31,2.4,2.3,2.37,708914,2.31,2.4,2.3,2.37,708914,0.0,1.0
2024-07-25,2.38,2.475,2.29,2.31,1203426,2.38,2.475,2.29,2.31,1203426,0.0,1.0
2024-07-26,2.38,2.46,2.33,2.46,735800,2.38,2.46,2.33,2.46,735800,0.0,1.0
2024-07-29,2.3,2.425,2.29,2.37,826251,2.3,2.425,2.29,2.37,826251,0.0,1.0
2024-07-30,2.28,2.36,2.245,2.36,747464,2.28,2.36,2.245,2.36,747464,0.0,1.0
2024-07-31,2.26,2.38,2.23,2.3,1204427,2.26,2.38,2.23,2.3,1204427,0.0,1.0
2024-08-01,2.04,2.27,1.99,2.27,1665716,2.04,2.27,1.99,2.27,1665716,0.0,1.0
2024-08-02,2.345,2.54,2.09,2.15,3052104,2.345,2.54,2.09,2.15,3052104,0.0,1.0
2024-08-05,2.22,2.35,2.06,2.15,1355430,2.22,2.35,2.06,2.15,1355430,0.0,1.0
2024-08-06,2.19,2.25,2.15,2.25,860103,2.19,2.25,2.15,2.25,860103,0.0,1.0
2024-08-07,2.09,2.25,2.07,2.25,813573,2.09,2.25,2.07,2.25,813573,0.0,1.0
2024-08-08,2.18,2.18,2.07,2.09,560985,2.18,2.18,2.07,2.09,560985,0.0,1.0
2024-08-09,2.14,2.185,2.11,2.16,606995,2.14,2.185,2.11,2.16,606995,0.0,1.0
2024-08-12,2.04,2.115,2.01,2.11,1018060,2.04,2.115,2.01,2.11,1018060,0.0,1.0
2024-08-13,2.21,2.21,2.0,2.07,1068226,2.21,2.21,2.0,2.07,1068226,0.0,1.0
2024-08-14,2.06,2.2408,2.05,2.21,887813,2.06,2.2408,2.05,2.21,887813,0.0,1.0
2024-08-15,2.19,2.22,2.045,2.14,842424,2.19,2.22,2.045,2.14,842424,0.0,1.0
2024-08-16,2.25,2.29,2.18,2.19,1135785,2.25,2.29,2.18,2.19,1135785,0.0,1.0
2024-08-19,2.33,2.345,2.2513,2.28,907470,2.33,2.345,2.2513,2.28,907470,0.0,1.0
2024-08-20,2.18,2.34,2.175,2.34,832531,2.18,2.34,2.175,2.34,832531,0.0,1.0
2024-08-21,2.26,2.28,2.17,2.2,698542,2.26,2.28,2.17,2.2,698542,0.0,1.0
2024-08-22,2.16,2.27,2.16,2.26,557282,2.16,2.27,2.16,2.26,557282,0.0,1.0
2024-08-23,2.33,2.355,2.16,2.16,800583,2.33,2.355,2.16,2.16,800583,0.0,1.0
2024-08-26,2.38,2.39,2.31,2.37,646682,2.38,2.39,2.31,2.37,646682,0.0,1.0
2024-08-27,2.32,2.39,2.3,2.39,385675,2.32,2.39,2.3,2.39,385675,0.0,1.0
2024-08-28,2.24,2.3,2.2,2.3,606672,2.24,2.3,2.2,2.3,606672,0.0,1.0
2024-08-29,2.29,2.35,2.25,2.28,592826,2.29,2.35,2.25,2.28,592826,0.0,1.0
2024-08-30,2.26,2.35,2.22,2.33,427887,2.26,2.35,2.22,2.33,427887,0.0,1.0
2024-09-03,2.19,2.25,2.12,2.2,887419,2.19,2.25,2.12,2.2,887419,0.0,1.0
2024-09-04,2.11,2.205,2.095,2.19,756828,2.11,2.205,2.095,2.19,756828,0.0,1.0
2024-09-05,2.08,2.14,2.06,2.11,595364,2.08,2.14,2.06,2.11,595364,0.0,1.0
2024-09-06,2.02,2.095,1.97,2.08,694766,2.02,2.095,1.97,2.08,694766,0.0,1.0
2024-09-09,2.02,2.07,1.985,2.05,564224,2.02,2.07,1.985,2.05,564224,0.0,1.0
2024-09-10,2.05,2.05,1.97,2.01,529899,2.05,2.05,1.97,2.01,529899,0.0,1.0
2024-09-11,2.05,2.06,2.0,2.04,545485,2.05,2.06,2.0,2.04,545485,0.0,1.0
2024-09-12,2.04,2.095,1.995,2.02,636346,2.04,2.095,1.995,2.02,636346,0.0,1.0
2024-09-13,2.07,2.095,2.015,2.09,790770,2.07,2.095,2.015,2.09,790770,0.0,1.0
2024-09-16,2.06,2.125,2.04,2.07,486324,2.06,2.125,2.04,2.07,486324,0.0,1.0
2024-09-17,1.97,2.1,1.96,2.1,970974,1.97,2.1,1.96,2.1,970974,0.0,1.0
2024-09-18,1.78,1.97,1.78,1.97,1899452,1.78,1.97,1.78,1.97,1899452,0.0,1.0
2024-09-19,1.83,1.88,1.8,1.88,1242948,1.83,1.88,1.8,1.88,1242948,0.0,1.0
2024-09-20,1.8,1.835,1.78,1.835,1404939,1.8,1.835,1.78,1.835,1404939,0.0,1.0
2024-09-23,1.78,1.836,1.77,1.81,859003,1.78,1.836,1.77,1.81,859003,0.0,1.0
2024-09-24,1.8,1.83,1.76,1.81,865457,1.8,1.83,1.76,1.81,865457,0.0,1.0
2024-09-25,1.77,1.8,1.72,1.79,1831166,1.77,1.8,1.72,1.79,1831166,0.0,1.0
2024-09-26,1.78,1.79,1.74,1.79,786312,1.78,1.79,1.74,1.79,786312,0.0,1.0
2024-09-27,1.75,1.825,1.74,1.81,840104,1.75,1.825,1.74,1.81,840104,0.0,1.0
2024-09-30,1.74,1.77,1.7,1.73,728394,1.74,1.77,1.7,1.73,728394,0.0,1.0
2024-10-01,1.7,1.75,1.67,1.71,889258,1.7,1.75,1.67,1.71,889258,0.0,1.0
2024-10-02,1.69,1.7,1.66,1.67,699638,1.69,1.7,1.66,1.67,699638,0.0,1.0
2024-10-03,1.68,1.71,1.66,1.67,535956,1.68,1.71,1.66,1.67,535956,0.0,1.0
2024-10-04,1.7,1.7266,1.67,1.71,539889,1.7,1.7266,1.67,1.71,539889,0.0,1.0
2024-10-07,1.72,1.83,1.68,1.68,2907529,1.72,1.83,1.68,1.68,2907529,0.0,1.0
2024-10-08,1.72,1.78,1.695,1.72,1136989,1.72,1.78,1.695,1.72,1136989,0.0,1.0
2024-10-09,1.87,1.96,1.72,1.73,3070432,1.87,1.96,1.72,1.73,3070432,0.0,1.0
2024-10-10,1.73,1.85,1.72,1.8,1866644,1.73,1.85,1.72,1.8,1866644,0.0,1.0
2024-10-11,1.82,1.8486,1.71,1.71,1296930,1.82,1.8486,1.71,1.71,1296930,0.0,1.0
2024-10-14,1.89,1.94,1.83,1.91,1528040,1.89,1.94,1.83,1.91,1528040,0.0,1.0
2024-10-15,1.8,1.88,1.77,1.87,1216173,1.8,1.88,1.77,1.87,1216173,0.0,1.0
2024-10-16,1.8,1.83,1.77,1.8,1415384,1.8,1.83,1.77,1.8,1415384,0.0,1.0
2024-10-17,1.63,1.66,1.375,1.63,7383471,1.63,1.66,1.375,1.63,7383471,0.0,1.0
2024-10-18,1.7,1.7,1.6,1.63,1651898,1.7,1.7,1.6,1.63,1651898,0.0,1.0
2024-10-21,1.68,1.73,1.64,1.73,1517672,1.68,1.73,1.64,1.73,1517672,0.0,1.0
2024-10-22,1.63,1.705,1.62,1.68,1563279,1.63,1.705,1.62,1.68,1563279,0.0,1.0
2024-10-23,1.61,1.65,1.59,1.645,923037,1.61,1.65,1.59,1.645,923037,0.0,1.0
2024-10-24,1.63,1.705,1.6137,1.64,1509710,1.63,1.705,1.6137,1.64,1509710,0.0,1.0
2024-10-25,1.67,1.74,1.62,1.66,2583926,1.67,1.74,1.62,1.66,2583926,0.0,1.0
2024-10-28,1.72,1.805,1.68,1.71,3168043,1.72,1.805,1.68,1.71,3168043,0.0,1.0
2024-10-29,1.7,1.7699,1.69,1.74,1919687,1.7,1.7699,1.69,1.74,1919687,0.0,1.0
2024-10-30,1.72,1.7992,1.65,1.7,2896839,1.72,1.7992,1.65,1.7,2896839,0.0,1.0
2024-10-31,1.57,1.83,1.56,1.8,2786974,1.57,1.83,1.56,1.8,2786974,0.0,1.0
2024-11-01,1.52,1.61,1.52,1.58,2053603,1.52,1.61,1.52,1.58,2053603,0.0,1.0
2024-11-04,1.56,1.62,1.52,1.52,2683112,1.56,1.62,1.52,1.52,2683112,0.0,1.0
2024-11-05,1.66,1.66,1.52,1.56,1848031,1.66,1.66,1.52,1.56,1848031,0.0,1.0
2024-11-06,1.81,1.82,1.67,1.7,2735365,1.81,1.82,1.67,1.7,2735365,0.0,1.0
2024-11-07,1.76,1.81,1.695,1.78,2478750,1.76,1.81,1.695,1.78,2478750,0.0,1.0
2024-11-08,1.78,1.82,1.72,1.75,1585173,1.78,1.82,1.72,1.75,1585173,0.0,1.0
2024-11-11,2.03,2.03,1.79,1.79,2965719,2.03,2.03,1.79,1.79,2965719,0.0,1.0
2024-11-12,1.89,1.995,1.86,1.98,1595902,1.89,1.995,1.86,1.98,1595902,0.0,1.0
2024-11-13,1.86,1.96,1.835,1.89,923458,1.86,1.96,1.835,1.89,923458,0.0,1.0
2024-11-14,1.8,1.875,1.785,1.87,860751,1.8,1.875,1.785,1.87,860751,0.0,1.0
2024-11-15,1.72,1.82,1.6898,1.82,1496205,1.72,1.82,1.6898,1.82,1496205,0.0,1.0
2024-11-18,1.67,1.75,1.65,1.73,1007959,1.67,1.75,1.65,1.73,1007959,0.0,1.0
2024-11-19,1.68,1.695,1.64,1.66,982281,1.68,1.695,1.64,1.66,982281,0.0,1.0
2024-11-20,1.66,1.695,1.63,1.66,753068,1.66,1.695,1.63,1.66,753068,0.0,1.0
2024-11-21,1.67,1.705,1.65,1.67,924254,1.67,1.705,1.65,1.67,924254,0.0,1.0
2024-11-22,1.79,1.82,1.66,1.68,1037229,1.79,1.82,1.66,1.68,1037229,0.0,1.0
2024-11-25,1.82,1.9,1.79,1.79,1335252,1.82,1.9,1.79,1.79,1335252,0.0,1.0
2024-11-26,1.76,1.8,1.715,1.79,1139231,1.76,1.8,1.715,1.79,1139231,0.0,1.0
2024-11-27,1.82,1.85,1.76,1.76,664479,1.82,1.85,1.76,1.76,664479,0.0,1.0
2024-11-29,1.85,1.86,1.79,1.83,503731,1.85,1.86,1.79,1.83,503731,0.0,1.0
2024-12-02,1.91,1.95,1.84,1.86,1705923,1.91,1.95,1.84,1.86,1705923,0.0,1.0
2024-12-03,1.77,1.89,1.75,1.89,1045079,1.77,1.89,1.75,1.89,1045079,0.0,1.0
2024-12-04,1.79,1.84,1.715,1.77,1364206,1.79,1.84,1.715,1.77,1364206,0.0,1.0
2024-12-05,1.74,1.84,1.72,1.83,1050446,1.74,1.84,1.72,1.83,1050446,0.0,1.0
2024-12-06,1.78,1.81,1.72,1.74,1120804,1.78,1.81,1.72,1.74,1120804,0.0,1.0
2024-12-09,1.79,1.87,1.78,1.81,1099958,1.79,1.87,1.78,1.81,1099958,0.0,1.0
2024-12-10,1.81,1.85,1.76,1.78,869269,1.81,1.85,1.76,1.78,869269,0.0,1.0
2024-12-11,1.81,1.845,1.781,1.84,656744,1.81,1.845,1.781,1.84,656744,0.0,1.0
2024-12-12,1.78,1.85,1.77,1.78,892485,1.78,1.85,1.77,1.78,892485,0.0,1.0
2024-12-13,1.71,1.785,1.7,1.75,877925,1.71,1.785,1.7,1.75,877925,0.0,1.0
2024-12-16,1.8,1.83,1.675,1.69,1161880,1.8,1.83,1.675,1.69,1161880,0.0,1.0
2024-12-17,1.69,1.77,1.68,1.76,1083831,1.69,1.77,1.68,1.76,1083831,0.0,1.0
2024-12-18,1.58,1.7,1.53,1.7,2149196,1.58,1.7,1.53,1.7,2149196,0.0,1.0
2024-12-19,1.58,1.63,1.55,1.62,1196635,1.58,1.63,1.55,1.62,1196635,0.0,1.0
2024-12-20,1.58,1.64,1.55,1.56,2375449,1.58,1.64,1.55,1.56,2375449,0.0,1.0
2024-12-23,1.58,1.615,1.55,1.55,1183232,1.58,1.615,1.55,1.55,1183232,0.0,1.0
2024-12-24,1.58,1.61,1.55,1.57,565537,1.58,1.61,1.55,1.57,565537,0.0,1.0
2024-12-26,1.66,1.6699,1.5511,1.58,942636,1.66,1.6699,1.5511,1.58,942636,0.0,1.0
2024-12-27,1.56,1.65,1.52,1.65,1796005,1.56,1.65,1.52,1.65,1796005,0.0,1.0
2024-12-30,1.55,1.56,1.51,1.52,1232661,1.55,1.56,1.51,1.52,1232661,0.0,1.0
2024-12-31,1.54,1.57,1.5,1.55,1445652,1.54,1.57,1.5,1.55,1445652,0.0,1.0
2025-01-02,1.57,1.58,1.51,1.53,1592098,1.57,1.58,1.51,1.53,1592098,0.0,1.0
2025-01-03,1.68,1.69,1.572,1.59,1062070,1.68,1.69,1.572,1.59,1062070,0.0,1.0
2025-01-06,1.7,1.75,1.655,1.66,1327886,1.7,1.75,1.655,1.66,1327886,0.0,1.0
2025-01-07,1.64,1.76,1.6201,1.72,1677763,1.64,1.76,1.6201,1.72,1677763,0.0,1.0
2025-01-08,1.63,1.66,1.6,1.64,950876,1.63,1.66,1.6,1.64,950876,0.0,1.0
2025-01-10,1.58,1.625,1.51,1.58,2186324,1.58,1.625,1.51,1.58,2186324,0.0,1.0
2025-01-13,1.67,1.71,1.51,1.51,1698386,1.67,1.71,1.51,1.51,1698386,0.0,1.0
2025-01-14,1.73,1.78,1.69,1.71,1830874,1.73,1.78,1.69,1.71,1830874,0.0,1.0
2025-01-15,1.85,1.885,1.76,1.8,2334963,1.85,1.885,1.76,1.8,2334963,0.0,1.0
2025-01-16,1.82,1.87,1.735,1.85,1049462,1.82,1.87,1.735,1.85,1049462,0.0,1.0
2025-01-17,1.79,1.84,1.745,1.84,1057729,1.79,1.84,1.745,1.84,1057729,0.0,1.0
2025-01-21,1.85,1.87,1.8,1.81,964023,1.85,1.87,1.8,1.81,964023,0.0,1.0
2025-01-22,1.81,1.85,1.78,1.84,1014623,1.81,1.85,1.78,1.84,1014623,0.0,1.0
2025-01-23,1.85,1.93,1.79,1.79,1716575,1.85,1.93,1.79,1.79,1716575,0.0,1.0
2025-01-24,1.97,2.04,1.82,1.82,3722081,1.97,2.04,1.82,1.82,3722081,0.0,1.0
2025-01-27,2.15,2.17,1.91,1.91,3942041,2.15,2.17,1.91,1.91,3942041,0.0,1.0
2025-01-28,2.12,2.235,2.05,2.13,2725181,2.12,2.235,2.05,2.13,2725181,0.0,1.0
2025-01-29,1.94,2.146,1.89,2.12,1523989,1.94,2.146,1.89,2.12,1523989,0.0,1.0
2025-01-30,1.98,2.065,1.96,1.96,1200491,1.98,2.065,1.96,1.96,1200491,0.0,1.0
2025-01-31,1.87,1.98,1.845,1.97,1317268,1.87,1.98,1.845,1.97,1317268,0.0,1.0
2025-02-03,1.8,1.89,1.78,1.8,1533279,1.8,1.89,1.78,1.8,1533279,0.0,1.0
2025-02-04,1.86,1.87,1.78,1.81,968823,1.86,1.87,1.78,1.81,968823,0.0,1.0
2025-02-05,1.88,1.94,1.86,1.87,1242336,1.88,1.94,1.86,1.87,1242336,0.0,1.0
2025-02-06,1.74,1.92,1.73,1.88,1127710,1.74,1.92,1.73,1.88,1127710,0.0,1.0
2025-02-07,1.71,1.77,1.7,1.75,1019916,1.71,1.77,1.7,1.75,1019916,0.0,1.0
2025-02-10,1.73,1.75,1.69,1.72,723466,1.73,1.75,1.69,1.72,723466,0.0,1.0
2025-02-11,1.68,1.72,1.65,1.69,868148,1.68,1.72,1.65,1.69,868148,0.0,1.0
2025-02-12,1.72,1.73,1.64,1.65,1037567,1.72,1.73,1.64,1.65,1037567,0.0,1.0
2025-02-13,1.8,1.8,1.73,1.75,781532,1.8,1.8,1.73,1.75,781532,0.0,1.0
2025-02-14,1.85,1.9,1.79,1.79,1187161,1.85,1.9,1.79,1.79,1187161,0.0,1.0
2025-02-18,1.86,1.96,1.825,1.9,1065768,1.86,1.96,1.825,1.9,1065768,0.0,1.0
2025-02-19,1.81,1.89,1.81,1.83,858050,1.81,1.89,1.81,1.83,858050,0.0,1.0
2025-02-20,1.74,1.815,1.74,1.8,1204951,1.74,1.815,1.74,1.8,1204951,0.0,1.0
2025-02-21,1.65,1.93,1.65,1.7699,3457370,1.65,1.93,1.65,1.7699,3457370,0.0,1.0
2025-02-24,1.64,1.71,1.62,1.67,1182586,1.64,1.71,1.62,1.67,1182586,0.0,1.0
2025-02-25,1.63,1.66,1.59,1.65,1301964,1.63,1.66,1.59,1.65,1301964,0.0,1.0
2025-02-26,1.64,1.665,1.6,1.64,833184,1.64,1.665,1.6,1.64,833184,0.0,1.0
2025-02-27,1.59,1.67,1.59,1.63,817858,1.59,1.67,1.59,1.63,817858,0.0,1.0
2025-02-28,1.65,1.68,1.59,1.59,1434793,1.65,1.68,1.59,1.59,1434793,0.0,1.0
2025-03-03,1.53,1.67,1.52,1.67,1639299,1.53,1.67,1.52,1.67,1639299,0.0,1.0
2025-03-04,1.58,1.64,1.49,1.5,2353592,1.58,1.64,1.49,1.5,2353592,0.0,1.0
2025-03-05,1.61,1.63,1.54,1.59,1575875,1.61,1.63,1.54,1.59,1575875,0.0,1.0
2025-03-06,1.53,1.59,1.515,1.58,1289145,1.53,1.59,1.515,1.58,1289145,0.0,1.0
2025-03-07,1.51,1.54,1.44,1.51,1867261,1.51,1.54,1.44,1.51,1867261,0.0,1.0
2025-03-10,1.47,1.52,1.46,1.48,1812495,1.47,1.52,1.46,1.48,1812495,0.0,1.0
2025-03-11,1.49,1.52,1.45,1.47,1189552,1.49,1.52,1.45,1.47,1189552,0.0,1.0
2025-03-12,1.48,1.53,1.45,1.52,1084836,1.48,1.53,1.45,1.52,1084836,0.0,1.0
2025-03-13,1.39,1.475,1.39,1.47,1463097,1.39,1.475,1.39,1.47,1463097,0.0,1.0
2025-03-14,1.45,1.46,1.389,1.39,2226162,1.45,1.46,1.389,1.39,2226162,0.0,1.0
2025-03-17,1.45,1.45,1.39,1.4,1979221,1.45,1.45,1.39,1.4,1979221,0.0,1.0
2025-03-18,1.43,1.47,1.38,1.41,3044921,1.43,1.47,1.38,1.41,3044921,0.0,1.0
2025-03-19,1.53,1.56,1.41,1.44,2430872,1.53,1.56,1.41,1.44,2430872,0.0,1.0
2025-03-20,1.53,1.59,1.51,1.52,975373,1.53,1.59,1.51,1.52,975373,0.0,1.0
2025-03-21,1.53,1.565,1.48,1.5,1732354,1.53,1.565,1.48,1.5,1732354,0.0,1.0
2025-03-24,1.56,1.58,1.53,1.57,749380,1.56,1.58,1.53,1.57,749380,0.0,1.0
2025-03-25,1.49,1.57,1.47,1.56,1100802,1.49,1.57,1.47,1.56,1100802,0.0,1.0
2025-03-26,1.43,1.48,1.4,1.47,1270730,1.43,1.48,1.4,1.47,1270730,0.0,1.0
2025-03-27,1.44,1.47,1.42,1.42,1125537,1.44,1.47,1.42,1.42,1125537,0.0,1.0
2025-03-28,1.42,1.46,1.4,1.46,881633,1.42,1.46,1.4,1.46,881633,0.0,1.0
2025-03-31,1.39,1.405,1.35,1.39,1325111,1.39,1.405,1.35,1.39,1325111,0.0,1.0
2025-04-01,1.38,1.41,1.34,1.36,1131072,1.38,1.41,1.34,1.36,1131072,0.0,1.0
2025-04-02,1.4,1.42,1.35,1.35,1350123,1.4,1.42,1.35,1.35,1350123,0.0,1.0
2025-04-03,1.29,1.35,1.29,1.29,1329808,1.29,1.35,1.29,1.29,1329808,0.0,1.0
2025-04-04,1.24,1.28,1.19,1.25,1655640,1.24,1.28,1.19,1.25,1655640,0.0,1.0
2025-04-07,1.24,1.32,1.12,1.2,2291058,1.24,1.32,1.12,1.2,2291058,0.0,1.0
2025-04-08,1.22,1.34,1.19,1.32,1430501,1.22,1.34,1.19,1.32,1430501,0.0,1.0
2025-04-09,1.39,1.415,1.22,1.22,2050236,1.39,1.415,1.22,1.22,2050236,0.0,1.0
2025-04-10,1.24,1.315,1.22,1.31,1811276,1.24,1.315,1.22,1.31,1811276,0.0,1.0
2025-04-11,1.38,1.43,1.235,1.26,1363413,1.38,1.43,1.235,1.26,1363413,0.0,1.0
2025-04-14,1.36,1.43,1.29,1.42,1196314,1.36,1.43,1.29,1.42,1196314,0.0,1.0
2025-04-15,1.33,1.375,1.32,1.35,1108252,1.33,1.375,1.32,1.35,1108252,0.0,1.0
2025-04-16,1.3,1.33,1.28,1.32,730506,1.3,1.33,1.28,1.32,730506,0.0,1.0
2025-04-17,1.3,1.32,1.28,1.3,1006055,1.3,1.32,1.28,1.3,1006055,0.0,1.0
2025-04-21,1.29,1.3,1.23,1.28,1342787,1.29,1.3,1.23,1.28,1342787,0.0,1.0
2025-04-22,1.37,1.38,1.3111,1.33,803947,1.37,1.38,1.3111,1.33,803947,0.0,1.0
2025-04-23,1.37,1.48,1.35,1.42,1011520,1.37,1.48,1.35,1.42,1011520,0.0,1.0
2025-04-24,1.36,1.42,1.34,1.39,657335,1.36,1.42,1.34,1.39,657335,0.0,1.0
2025-04-25,1.35,1.37,1.31,1.33,1297873,1.35,1.37,1.31,1.33,1297873,0.0,1.0
2025-04-28,1.34,1.365,1.3,1.35,782003,1.34,1.365,1.3,1.35,782003,0.0,1.0
2025-04-29,1.36,1.385,1.335,1.34,718560,1.36,1.385,1.335,1.34,718560,0.0,1.0
2025-04-30,1.32,1.34,1.295,1.34,910433,1.32,1.34,1.295,1.34,910433,0.0,1.0
2025-05-01,1.3,1.34,1.3,1.32,882829,1.3,1.34,1.3,1.32,882829,0.0,1.0
2025-05-02,1.35,1.38,1.28,1.28,1479410,1.35,1.38,1.28,1.28,1479410,0.0,1.0
2025-05-05,1.3,1.37,1.29,1.37,1073988,1.3,1.37,1.29,1.37,1073988,0.0,1.0
2025-05-06,1.25,1.295,1.22,1.28,1328540,1.25,1.295,1.22,1.28,1328540,0.0,1.0
2025-05-07,1.3,1.3,1.25,1.25,776800,1.3,1.3,1.25,1.25,776800,0.0,1.0
2025-05-08,1.36,1.38,1.31,1.34,1158702,1.36,1.38,1.31,1.34,1158702,0.0,1.0
2025-05-09,1.29,1.36,1.28,1.35,661808,1.29,1.36,1.28,1.35,661808,0.0,1.0
2025-05-12,1.35,1.38,1.305,1.36,1369150,1.35,1.38,1.305,1.36,1369150,0.0,1.0
2025-05-13,1.31,1.36,1.3,1.36,888013,1.31,1.36,1.3,1.36,888013,0.0,1.0
2025-05-14,1.25,1.32,1.24,1.31,1325693,1.25,1.32,1.24,1.31,1325693,0.0,1.0
2025-05-15,1.29,1.29,1.225,1.24,917534,1.29,1.29,1.225,1.24,917534,0.0,1.0
2025-05-16,1.33,1.35,1.275,1.28,1381222,1.33,1.35,1.275,1.28,1381222,0.0,1.0
2025-05-19,1.32,1.32,1.27,1.28,963576,1.32,1.32,1.27,1.28,963576,0.0,1.0
2025-05-20,1.34,1.35,1.27,1.3,917838,1.34,1.35,1.27,1.3,917838,0.0,1.0
2025-05-21,1.25,1.32,1.23,1.3,1225794,1.25,1.32,1.23,1.3,1225794,0.0,1.0
2025-05-22,1.25,1.28,1.225,1.23,640240,1.25,1.28,1.225,1.23,640240,0.0,1.0
2025-05-23,1.25,1.27,1.205,1.23,1025502,1.25,1.27,1.205,1.23,1025502,0.0,1.0
2025-05-27,1.26,1.27,1.24,1.26,737894,1.26,1.27,1.24,1.26,737894,0.0,1.0
2025-05-28,1.265,1.27,1.23,1.26,926193,1.265,1.27,1.23,1.26,926193,0.0,1.0
2025-05-29,1.23,1.255,1.2,1.24,2003236,1.23,1.255,1.2,1.24,2003236,0.0,1.0
2025-05-30,1.27,1.28,1.2,1.235,2946694,1.27,1.28,1.2,1.235,2946694,0.0,1.0
2025-06-02,1.32,1.335,1.245,1.26,1380098,1.32,1.335,1.245,1.26,1380098,0.0,1.0
2025-06-03,1.44,1.45,1.28,1.33,1451299,1.44,1.45,1.28,1.33,1451299,0.0,1.0
2025-06-04,1.44,1.515,1.41,1.45,2358400,1.44,1.515,1.41,1.45,2358400,0.0,1.0
2025-06-05,1.38,1.43,1.325,1.42,2041201,1.38,1.43,1.325,1.42,2041201,0.0,1.0
2025-06-06,1.51,1.58,1.39,1.43,4340840,1.51,1.58,1.39,1.43,4340840,0.0,1.0
2025-06-09,1.47,1.535,1.405,1.53,1134809,1.47,1.535,1.405,1.53,1134809,0.0,1.0
2025-06-10,1.44,1.5,1.42,1.5,1099599,1.44,1.5,1.42,1.5,1099599,0.0,1.0
2025-06-11,1.42,1.47,1.4,1.47,660284,1.42,1.47,1.4,1.47,660284,0.0,1.0
2025-06-12,1.37,1.41,1.36,1.39,764921,1.37,1.41,1.36,1.39,764921,0.0,1.0
2025-06-13,1.32,1.37,1.32,1.33,1010694,1.32,1.37,1.32,1.33,1010694,0.0,1.0
2025-06-16,1.41,1.41,1.3,1.35,843922,1.41,1.41,1.3,1.35,843922,0.0,1.0
2025-06-17,1.31,1.39,1.3,1.39,843064,1.31,1.39,1.3,1.39,843064,0.0,1.0
2025-06-18,1.34,1.38,1.29,1.3,805591,1.34,1.38,1.29,1.3,805591,0.0,1.0
2025-06-20,1.34,1.39,1.33,1.37,1332340,1.34,1.39,1.33,1.37,1332340,0.0,1.0
2025-06-23,1.34,1.37,1.28,1.33,822169,1.34,1.37,1.28,1.33,822169,0.0,1.0
2025-06-24,1.37,1.405,1.34,1.34,705192,1.37,1.405,1.34,1.34,705192,0.0,1.0
2025-06-25,1.32,1.39,1.305,1.38,753296,1.32,1.39,1.305,1.38,753296,0.0,1.0
2025-06-26,1.36,1.37,1.32,1.32,797728,1.36,1.37,1.32,1.32,797728,0.0,1.0
2025-06-27,1.42,1.46,1.33,1.37,4370081,1.42,1.46,1.33,1.37,4370081,0.0,1.0
2025-06-30,1.41,1.4298,1.355,1.42,1203273,1.41,1.4298,1.355,1.42,1203273,0.0,1.0
2025-07-01,1.48,1.5,1.37,1.4,1561978,1.48,1.5,1.37,1.4,1561978,0.0,1.0
2025-07-02,1.56,1.6,1.465,1.49,1470215,1.56,1.6,1.465,1.49,1470215,0.0,1.0
2025-07-03,1.54,1.57,1.5,1.56,388973,1.54,1.57,1.5,1.56,388973,0.0,1.0
2025-07-07,1.45,1.52,1.45,1.52,1015583,1.45,1.52,1.45,1.52,1015583,0.0,1.0
2025-07-08,1.46,1.505,1.46,1.48,820945,1.46,1.505,1.46,1.48,820945,0.0,1.0
2025-07-09,1.49,1.51,1.46,1.47,814668,1.49,1.51,1.46,1.47,814668,0.0,1.0
2025-07-10,1.55,1.56,1.471,1.48,825372,1.55,1.56,1.471,1.48,825372,0.0,1.0
2025-07-11,1.45,1.53,1.45,1.52,735856,1.45,1.53,1.45,1.52,735856,0.0,1.0
2025-07-14,1.45,1.48,1.42,1.43,453566,1.45,1.48,1.42,1.43,453566,0.0,1.0
2025-07-15,1.35,1.475,1.35,1.47,958829,1.35,1.475,1.35,1.47,958829,0.0,1.0
2025-07-16,1.41,1.43,1.36,1.36,1282261,1.41,1.43,1.36,1.36,1282261,0.0,1.0
2025-07-17,1.37,1.47,1.37,1.41,740729,1.37,1.47,1.37,1.41,740729,0.0,1.0
2025-07-18,1.36,1.4,1.35,1.39,573090,1.36,1.4,1.35,1.39,573090,0.0,1.0
2025-07-21,1.38,1.43,1.37,1.38,892269,1.38,1.43,1.37,1.38,892269,0.0,1.0
2025-07-22,1.43,1.45,1.4,1.4,1146789,1.43,1.45,1.4,1.4,1146789,0.0,1.0
2025-07-23,1.45,1.4699,1.4207,1.46,744484,1.45,1.4699,1.4207,1.46,744484,0.0,1.0
2025-07-24,1.36,1.44,1.35,1.44,1022978,1.36,1.44,1.35,1.44,1022978,0.0,1.0
2025-07-25,1.39,1.39,1.34,1.37,531440,1.39,1.39,1.34,1.37,531440,0.0,1.0
2025-07-28,1.36,1.41,1.36,1.39,796414,1.36,1.41,1.36,1.39,796414,0.0,1.0
2025-07-29,1.33,1.4,1.32,1.4,1030831,1.33,1.4,1.32,1.4,1030831,0.0,1.0
2025-07-30,1.31,1.37,1.29,1.33,1184681,1.31,1.37,1.29,1.33,1184681,0.0,1.0
2025-07-31,1.28,1.325,1.2713,1.3,1253848,1.28,1.325,1.2713,1.3,1253848,0.0,1.0
2025-08-01,1.27,1.315,1.255,1.28,1111950,1.27,1.315,1.255,1.28,1111950,0.0,1.0
2025-08-04,1.3,1.3152,1.28,1.285,894767,1.3,1.3152,1.28,1.285,894767,0.0,1.0
2025-08-05,1.28,1.35,1.26,1.32,1013711,1.28,1.35,1.26,1.32,1013711,0.0,1.0
2025-08-06,1.29,1.36,1.25,1.28,1709380,1.29,1.36,1.25,1.28,1709380,0.0,1.0
2025-08-07,1.24,1.31,1.22,1.28,1140365,1.24,1.31,1.22,1.28,1140365,0.0,1.0
2025-08-08,1.21,1.25,1.21,1.25,763684,1.21,1.25,1.21,1.25,763684,0.0,1.0
2025-08-11,1.245,1.25,1.21,1.21,967836,1.245,1.25,1.21,1.21,967836,0.0,1.0
2025-08-12,1.29,1.31,1.25,1.27,1348790,1.29,1.31,1.25,1.27,1348790,0.0,1.0
2025-08-13,1.33,1.375,1.28,1.28,2965198,1.33,1.375,1.28,1.28,2965198,0.0,1.0
2025-08-14,1.27,1.335,1.26,1.3,2499550,1.27,1.335,1.26,1.3,2499550,0.0,1.0
2025-08-15,1.24,1.3,1.23,1.29,1132619,1.24,1.3,1.23,1.29,1132619,0.0,1.0
2025-08-18,1.25,1.28,1.24,1.25,665554,1.25,1.28,1.24,1.25,665554,0.0,1.0
2025-08-19,1.19,1.24,1.19,1.24,1081833,1.19,1.24,1.19,1.24,1081833,0.0,1.0
2025-08-20,1.16,1.21,1.15,1.2,1413770,1.16,1.21,1.15,1.2,1413770,0.0,1.0
2025-08-21,1.2,1.21,1.15,1.15,828584,1.2,1.21,1.15,1.15,828584,0.0,1.0
2025-08-22,1.265,1.29,1.185,1.19,1591586,1.265,1.29,1.185,1.19,1591586,0.0,1.0
2025-08-25,1.28,1.305,1.24,1.289,1259454,1.28,1.305,1.24,1.289,1259454,0.0,1.0
2025-08-26,1.33,1.44,1.33,1.34,1544565,1.33,1.44,1.33,1.34,1544565,0.0,1.0
2025-08-27,1.31,1.33,1.27,1.33,529077,1.31,1.33,1.27,1.33,529077,0.0,1.0
2025-08-28,1.31,1.3399,1.3,1.3,624134,1.31,1.3399,1.3,1.3,624134,0.0,1.0
2025-08-29,1.31,1.32,1.265,1.32,599526,1.31,1.32,1.265,1.32,599526,0.0,1.0
2025-09-02,1.27,1.32,1.265,1.27,1003257,1.27,1.32,1.265,1.27,1003257,0.0,1.0
2025-09-03,1.31,1.33,1.27,1.27,1822064,1.31,1.33,1.27,1.27,1822064,0.0,1.0
2025-09-04,1.33,1.34,1.265,1.3,937808,1.33,1.34,1.265,1.3,937808,0.0,1.0
2025-09-05,1.33,1.35,1.29,1.35,785677,1.33,1.35,1.29,1.35,785677,0.0,1.0
2025-09-08,1.3,1.33,1.29,1.33,891712,1.3,1.33,1.29,1.33,891712,0.0,1.0
2025-09-09,1.29,1.32,1.27,1.28,901667,1.29,1.32,1.27,1.28,901667,0.0,1.0
2025-09-10,1.18,1.28,1.17,1.27,2268250,1.18,1.28,1.17,1.27,2268250,0.0,1.0
2025-09-11,1.25,1.275,1.19,1.19,2388346,1.25,1.275,1.19,1.19,2388346,0.0,1.0
2025-09-12,1.23,1.24,1.21,1.23,686010,1.23,1.24,1.21,1.23,686010,0.0,1.0
2025-09-15,1.2,1.27,1.2,1.24,839851,1.2,1.27,1.2,1.24,839851,0.0,1.0
2025-09-16,1.26,1.26,1.2012,1.22,945970,1.26,1.26,1.2012,1.22,945970,0.0,1.0
2025-09-17,1.23,1.285,1.22,1.26,1150887,1.23,1.285,1.22,1.26,1150887,0.0,1.0
2025-09-18,1.3,1.31,1.24,1.24,828954,1.3,1.31,1.24,1.24,828954,0.0,1.0
2025-09-19,1.46,1.5,1.305,1.32,6018035,1.46,1.5,1.305,1.32,6018035,0.0,1.0
2025-09-22,1.51,1.535,1.41,1.46,2128304,1.51,1.535,1.41,1.46,2128304,0.0,1.0
2025-09-23,1.6,1.62,1.51,1.51,2328207,1.6,1.62,1.51,1.51,2328207,0.0,1.0
2025-09-24,1.54,1.67,1.51,1.61,2052475,1.54,1.67,1.51,1.61,2052475,0.0,1.0
2025-09-25,1.51,1.55,1.47,1.484,1439191,1.51,1.55,1.47,1.484,1439191,0.0,1.0
2025-09-26,1.44,1.525,1.43,1.51,885424,1.44,1.525,1.43,1.51,885424,0.0,1.0
2025-09-29,1.52,1.53,1.45,1.45,1087070,1.52,1.53,1.45,1.45,1087070,0.0,1.0
2025-09-30,1.59,1.605,1.49,1.52,1485922,1.59,1.605,1.49,1.52,1485922,0.0,1.0
2025-10-01,1.52,1.59,1.47,1.59,1352222,1.52,1.59,1.47,1.59,1352222,0.0,1.0
2025-10-02,1.51,1.53,1.455,1.52,1394861,1.51,1.53,1.455,1.52,1394861,0.0,1.0
2025-10-03,1.57,1.61,1.51,1.51,1512976,1.57,1.61,1.51,1.51,1512976,0.0,1.0
2025-10-06,1.61,1.67,1.56,1.59,1330145,1.61,1.67,1.56,1.59,1330145,0.0,1.0
2025-10-07,1.6,1.65,1.59,1.62,1147927,1.6,1.65,1.59,1.62,1147927,0.0,1.0
2025-10-08,1.68,1.7,1.605,1.63,1289876,1.68,1.7,1.605,1.63,1289876,0.0,1.0
2025-10-09,1.67,1.69,1.62,1.69,1007038,1.67,1.69,1.62,1.69,1007038,0.0,1.0
2025-10-10,1.6,1.68,1.515,1.68,2319926,1.6,1.68,1.515,1.68,2319926,0.0,1.0
2025-10-13,1.56,1.665,1.54,1.63,1366100,1.56,1.665,1.54,1.63,1366100,0.0,1.0
2025-10-14,1.58,1.58,1.5,1.54,971268,1.58,1.58,1.5,1.54,971268,0.0,1.0
2025-10-15,1.59,1.61,1.5401,1.61,966810,1.59,1.61,1.5401,1.61,966810,0.0,1.0
2025-10-16,1.58,1.68,1.57,1.61,1211533,1.58,1.68,1.57,1.61,1211533,0.0,1.0
2025-10-17,1.53,1.59,1.505,1.56,1363228,1.53,1.59,1.505,1.56,1363228,0.0,1.0
2025-10-20,1.63,1.64,1.55,1.55,1257623,1.63,1.64,1.55,1.55,1257623,0.0,1.0
2025-10-21,1.64,1.66,1.59,1.62,817328,1.64,1.66,1.59,1.62,817328,0.0,1.0
2025-10-22,1.5,1.635,1.48,1.63,2118994,1.5,1.635,1.48,1.63,2118994,0.0,1.0
2025-10-23,1.51,1.53,1.485,1.5,660018,1.51,1.53,1.485,1.5,660018,0.0,1.0
2025-10-24,1.53,1.55,1.5,1.55,687612,1.53,1.55,1.5,1.55,687612,0.0,1.0
2025-10-27,1.54,1.545,1.49,1.53,822076,1.54,1.545,1.49,1.53,822076,0.0,1.0
2025-10-28,1.5,1.53,1.49,1.53,666751,1.5,1.53,1.49,1.53,666751,0.0,1.0
2025-10-29,1.45,1.515,1.415,1.49,1439452,1.45,1.515,1.415,1.49,1439452,0.0,1.0
2025-10-30,1.4,1.4494,1.4,1.43,985067,1.4,1.4494,1.4,1.43,985067,0.0,1.0
2025-10-31,1.47,1.495,1.4,1.4,1290603,1.47,1.495,1.4,1.4,1290603,0.0,1.0
2025-11-03,1.52,1.535,1.43,1.5,1148031,1.52,1.535,1.43,1.5,1148031,0.0,1.0
2025-11-04,1.45,1.49,1.44,1.47,1145982,1.45,1.49,1.44,1.47,1145982,0.0,1.0
2025-11-05,1.45,1.49,1.4,1.46,818313,1.45,1.49,1.4,1.46,818313,0.0,1.0
2025-11-06,1.41,1.45,1.38,1.44,983591,1.41,1.45,1.38,1.44,983591,0.0,1.0
2025-11-07,1.71,1.725,1.42,1.43,3342881,1.71,1.725,1.42,1.43,3342881,0.0,1.0
2025-11-10,1.6,1.78,1.59,1.71,1434162,1.6,1.78,1.59,1.71,1434162,0.0,1.0
2025-11-11,1.65,1.76,1.59,1.61,1423023,1.65,1.76,1.59,1.61,1423023,0.0,1.0
2025-11-12,1.65,1.705,1.63,1.65,1518888,1.65,1.705,1.63,1.65,1518888,0.0,1.0
2025-11-13,1.6,1.665,1.59,1.63,1215692,1.6,1.665,1.59,1.63,1215692,0.0,1.0
2025-11-14,1.62,1.6489,1.54,1.54,1028757,1.62,1.6489,1.54,1.54,1028757,0.0,1.0
2025-11-17,1.53,1.6,1.505,1.59,943918,1.53,1.6,1.505,1.59,943918,0.0,1.0
2025-11-18,1.49,1.55,1.4835,1.5,863106,1.49,1.55,1.4835,1.5,863106,0.0,1.0
2025-11-19,1.51,1.58,1.48,1.5,1112286,1.51,1.58,1.48,1.5,1112286,0.0,1.0
2025-11-20,1.49,1.59,1.48,1.54,1059383,1.49,1.59,1.48,1.54,1059383,0.0,1.0
2025-11-21,1.62,1.67,1.47,1.48,2173960,1.62,1.67,1.47,1.48,2173960,0.0,1.0
2025-11-24,1.69,1.74,1.59,1.62,1885528,1.69,1.74,1.59,1.62,1885528,0.0,1.0
2025-11-25,1.77,1.78,1.67,1.7,2052000,1.77,1.78,1.67,1.7,2052000,0.0,1.0
2025-11-26,1.76,1.77,1.69,1.77,1107584,1.76,1.77,1.69,1.77,1107584,0.0,1.0