date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-08-11,11.12,14.0,10.19,10.28,4477200,11.12,14.0,10.19,10.28,4477200,0.0,1.0
2000-08-14,12.06,12.25,11.0,11.38,837800,12.06,12.25,11.0,11.38,837800,0.0,1.0
2000-08-15,11.5,12.81,11.44,12.75,337800,11.5,12.81,11.44,12.75,337800,0.0,1.0
2000-08-16,10.25,12.5,10.06,12.5,217600,10.25,12.5,10.06,12.5,217600,0.0,1.0
2000-08-17,10.69,10.75,10.44,10.72,102400,10.69,10.75,10.44,10.72,102400,0.0,1.0
2000-08-18,10.25,11.0,10.25,10.88,118900,10.25,11.0,10.25,10.88,118900,0.0,1.0
2000-08-21,11.56,11.62,10.56,10.62,282900,11.56,11.62,10.56,10.62,282900,0.0,1.0
2000-08-22,12.38,13.0,11.5,11.81,286700,12.38,13.0,11.5,11.81,286700,0.0,1.0
2000-08-23,12.5,12.88,12.38,12.62,129700,12.5,12.88,12.38,12.62,129700,0.0,1.0
2000-08-24,12.38,13.25,12.31,13.09,233600,12.38,13.25,12.31,13.09,233600,0.0,1.0
2000-08-25,12.88,13.19,12.25,13.12,116800,12.88,13.19,12.25,13.12,116800,0.0,1.0
2000-08-28,13.0,13.5,12.5,13.16,198500,13.0,13.5,12.5,13.16,198500,0.0,1.0
2000-08-29,13.0,13.5,13.0,13.19,148200,13.0,13.5,13.0,13.19,148200,0.0,1.0
2000-08-30,13.12,13.25,12.94,13.25,69400,13.12,13.25,12.94,13.25,69400,0.0,1.0
2000-08-31,15.75,16.06,13.19,13.25,572600,15.75,16.06,13.19,13.25,572600,0.0,1.0
2000-09-01,18.25,19.5,16.44,16.62,408800,18.25,19.5,16.44,16.62,408800,0.0,1.0
2000-09-05,18.36,19.31,16.5,19.28,343000,18.36,19.31,16.5,19.28,343000,0.0,1.0
2000-09-06,16.44,19.38,16.38,18.38,182200,16.44,19.38,16.38,18.38,182200,0.0,1.0
2000-09-07,15.5,17.88,15.5,17.75,243100,15.5,17.88,15.5,17.75,243100,0.0,1.0
2000-09-08,15.38,16.94,14.62,16.53,239000,15.38,16.94,14.62,16.53,239000,0.0,1.0
2000-09-11,16.13,16.44,15.0,15.31,134600,16.13,16.44,15.0,15.31,134600,0.0,1.0
2000-09-12,16.81,16.94,15.94,16.28,168500,16.81,16.94,15.94,16.28,168500,0.0,1.0
2000-09-13,16.94,17.5,16.31,17.25,170200,16.94,17.5,16.31,17.25,170200,0.0,1.0
2000-09-14,17.06,17.56,16.38,17.53,78400,17.06,17.56,16.38,17.53,78400,0.0,1.0
2000-09-15,16.25,17.38,15.95,16.75,74100,16.25,17.38,15.95,16.75,74100,0.0,1.0
2000-09-18,15.69,16.94,15.63,16.38,32000,15.69,16.94,15.63,16.38,32000,0.0,1.0
2000-09-19,14.75,16.13,14.5,16.06,151100,14.75,16.13,14.5,16.06,151100,0.0,1.0
2000-09-20,14.56,15.0,14.38,14.84,130200,14.56,15.0,14.38,14.84,130200,0.0,1.0
2000-09-21,14.25,14.94,14.25,14.78,71600,14.25,14.94,14.25,14.78,71600,0.0,1.0
2000-09-22,14.06,14.38,13.81,13.91,132100,14.06,14.38,13.81,13.91,132100,0.0,1.0
2000-09-25,14.75,15.5,14.0,15.44,107200,14.75,15.5,14.0,15.44,107200,0.0,1.0
2000-09-26,13.69,15.25,13.44,14.25,70200,13.69,15.25,13.44,14.25,70200,0.0,1.0
2000-09-27,14.38,14.44,14.0,14.13,65200,14.38,14.44,14.0,14.13,65200,0.0,1.0
2000-09-28,14.75,14.88,14.25,14.63,52100,14.75,14.88,14.25,14.63,52100,0.0,1.0
2000-09-29,13.75,14.56,13.44,14.5,139800,13.75,14.56,13.44,14.5,139800,0.0,1.0
2000-10-02,14.0,14.0,13.63,13.88,21300,14.0,14.0,13.63,13.88,21300,0.0,1.0
2000-10-03,13.0,13.81,13.0,13.69,95300,13.0,13.81,13.0,13.69,95300,0.0,1.0
2000-10-04,12.38,13.17,11.88,13.17,128500,12.38,13.17,11.88,13.17,128500,0.0,1.0
2000-10-05,12.31,13.75,12.25,12.69,189100,12.31,13.75,12.25,12.69,189100,0.0,1.0
2000-10-06,12.0,12.88,11.5,12.56,139900,12.0,12.88,11.5,12.56,139900,0.0,1.0
2000-10-09,10.5,12.28,10.5,12.28,87200,10.5,12.28,10.5,12.28,87200,0.0,1.0
2000-10-10,11.25,12.0,10.88,11.31,291300,11.25,12.0,10.88,11.31,291300,0.0,1.0
2000-10-11,11.38,11.75,11.19,11.5,160000,11.38,11.75,11.19,11.5,160000,0.0,1.0
2000-10-12,10.56,11.31,10.38,11.16,140900,10.56,11.31,10.38,11.16,140900,0.0,1.0
2000-10-13,10.75,11.13,10.38,10.44,58800,10.75,11.13,10.38,10.44,58800,0.0,1.0
2000-10-16,12.25,12.56,11.25,11.44,202500,12.25,12.56,11.25,11.44,202500,0.0,1.0
2000-10-17,12.06,12.5,11.63,12.38,104100,12.06,12.5,11.63,12.38,104100,0.0,1.0
2000-10-18,11.69,12.25,11.5,11.5,60900,11.69,12.25,11.5,11.5,60900,0.0,1.0
2000-10-19,12.06,12.25,11.44,12.17,73800,12.06,12.25,11.44,12.17,73800,0.0,1.0
2000-10-20,11.38,12.25,11.19,12.23,68500,11.38,12.25,11.19,12.23,68500,0.0,1.0
2000-10-23,10.31,11.86,10.13,11.53,78500,10.31,11.86,10.13,11.53,78500,0.0,1.0
2000-10-24,9.875,10.75,9.25,10.31,173500,9.875,10.75,9.25,10.31,173500,0.0,1.0
2000-10-25,10.0,10.13,9.5,9.75,24300,10.0,10.13,9.5,9.75,24300,0.0,1.0
2000-10-26,9.75,10.25,9.688,10.19,53100,9.75,10.25,9.688,10.19,53100,0.0,1.0
2000-10-27,8.953,10.0,8.953,9.984,53300,8.953,10.0,8.953,9.984,53300,0.0,1.0
2000-10-30,8.5,9.688,8.125,9.25,90100,8.5,9.688,8.125,9.25,90100,0.0,1.0
2000-10-31,9.0,9.375,8.0,8.625,112300,9.0,9.375,8.0,8.625,112300,0.0,1.0
2000-11-01,8.188,9.188,8.031,9.188,75000,8.188,9.188,8.031,9.188,75000,0.0,1.0
2000-11-02,8.5,9.0,8.375,8.75,151400,8.5,9.0,8.375,8.75,151400,0.0,1.0
2000-11-03,9.875,10.5,8.516,9.0,146800,9.875,10.5,8.516,9.0,146800,0.0,1.0
2000-11-06,10.0,10.38,9.875,10.11,72200,10.0,10.38,9.875,10.11,72200,0.0,1.0
2000-11-07,10.0,10.38,9.375,10.05,51200,10.0,10.38,9.375,10.05,51200,0.0,1.0
2000-11-08,10.0,10.0,9.5,10.0,27100,10.0,10.0,9.5,10.0,27100,0.0,1.0
2000-11-09,9.438,9.75,9.375,9.5,38700,9.438,9.75,9.375,9.5,38700,0.0,1.0
2000-11-10,9.25,9.5,9.125,9.5,51200,9.25,9.5,9.125,9.5,51200,0.0,1.0
2000-11-13,8.5,9.75,8.188,9.438,218300,8.5,9.75,8.188,9.438,218300,0.0,1.0
2000-11-14,8.5,8.5,8.5,8.5,114300,8.5,8.5,8.5,8.5,114300,0.0,1.0
2000-11-15,8.5,8.625,8.438,8.5,45200,8.5,8.625,8.438,8.5,45200,0.0,1.0
2000-11-16,8.625,8.625,8.0,8.5,74900,8.625,8.625,8.0,8.5,74900,0.0,1.0
2000-11-17,8.438,8.5,8.375,8.438,120900,8.438,8.5,8.375,8.438,120900,0.0,1.0
2000-11-20,7.875,8.5,7.875,8.438,110100,7.875,8.5,7.875,8.438,110100,0.0,1.0
2000-11-21,7.688,8.0,7.0,7.938,94800,7.688,8.0,7.0,7.938,94800,0.0,1.0
2000-11-22,6.0,7.5,6.0,7.25,335500,6.0,7.5,6.0,7.25,335500,0.0,1.0
2000-11-24,6.875,6.875,6.0,6.391,40300,6.875,6.875,6.0,6.391,40300,0.0,1.0
2000-11-27,7.625,7.875,7.063,7.313,27600,7.625,7.875,7.063,7.313,27600,0.0,1.0
2000-11-28,7.625,8.125,7.25,8.0,109700,7.625,8.125,7.25,8.0,109700,0.0,1.0
2000-11-29,7.063,7.625,6.938,7.563,51000,7.063,7.625,6.938,7.563,51000,0.0,1.0
2000-11-30,6.5,7.063,6.375,7.063,55000,6.5,7.063,6.375,7.063,55000,0.0,1.0
2000-12-01,5.313,6.75,5.063,6.516,355400,5.313,6.75,5.063,6.516,355400,0.0,1.0
2000-12-04,5.625,5.75,5.375,5.656,348700,5.625,5.75,5.375,5.656,348700,0.0,1.0
2000-12-05,5.75,6.0,5.625,5.688,137800,5.75,6.0,5.625,5.688,137800,0.0,1.0
2000-12-06,6.0,6.063,5.953,6.031,115600,6.0,6.063,5.953,6.031,115600,0.0,1.0
2000-12-07,6.0,6.125,5.938,6.063,122400,6.0,6.125,5.938,6.063,122400,0.0,1.0
2000-12-08,6.875,7.0,6.063,6.063,138000,6.875,7.0,6.063,6.063,138000,0.0,1.0
2000-12-11,7.875,8.0,7.0,7.125,233600,7.875,8.0,7.0,7.125,233600,0.0,1.0
2000-12-12,7.938,8.125,7.75,8.125,114900,7.938,8.125,7.75,8.125,114900,0.0,1.0
2000-12-13,7.688,8.125,7.625,8.016,72500,7.688,8.125,7.625,8.016,72500,0.0,1.0
2000-12-14,7.5,7.922,7.375,7.875,77800,7.5,7.922,7.375,7.875,77800,0.0,1.0
2000-12-15,7.25,7.625,7.125,7.625,52400,7.25,7.625,7.125,7.625,52400,0.0,1.0
2000-12-18,7.688,8.0,7.563,7.719,26200,7.688,8.0,7.563,7.719,26200,0.0,1.0
2000-12-19,7.75,7.875,7.563,7.75,17100,7.75,7.875,7.563,7.75,17100,0.0,1.0
2000-12-20,6.938,7.5,6.938,7.5,41400,6.938,7.5,6.938,7.5,41400,0.0,1.0
2000-12-21,6.375,7.188,6.25,7.0,52100,6.375,7.188,6.25,7.0,52100,0.0,1.0
2000-12-22,6.5,6.563,6.188,6.5,50700,6.5,6.563,6.188,6.5,50700,0.0,1.0
2000-12-26,6.5,6.5,6.5,6.5,68300,6.5,6.5,6.5,6.5,68300,0.0,1.0
2000-12-27,6.188,6.5,6.188,6.5,61900,6.188,6.5,6.188,6.5,61900,0.0,1.0
2000-12-28,6.125,6.75,5.75,6.25,62600,6.125,6.75,5.75,6.25,62600,0.0,1.0
2000-12-29,6.25,6.313,6.063,6.063,48400,6.25,6.313,6.063,6.063,48400,0.0,1.0
2001-01-02,5.625,6.063,5.25,5.969,60000,5.625,6.063,5.25,5.969,60000,0.0,1.0
2001-01-03,5.5,6.0,5.188,5.25,43000,5.5,6.0,5.188,5.25,43000,0.0,1.0
2001-01-04,5.75,6.25,5.438,5.5,135400,5.75,6.25,5.438,5.5,135400,0.0,1.0
2001-01-05,6.0,6.125,5.875,6.0,135600,6.0,6.125,5.875,6.0,135600,0.0,1.0
2001-01-08,6.25,6.75,6.25,6.375,69200,6.25,6.75,6.25,6.375,69200,0.0,1.0
2001-01-09,6.0,6.563,6.0,6.563,35200,6.0,6.563,6.0,6.563,35200,0.0,1.0
2001-01-10,5.938,6.375,5.938,6.188,31000,5.938,6.375,5.938,6.188,31000,0.0,1.0
2001-01-11,6.125,6.188,5.875,6.0,84700,6.125,6.188,5.875,6.0,84700,0.0,1.0
2001-01-12,6.25,6.25,6.063,6.25,45100,6.25,6.25,6.063,6.25,45100,0.0,1.0
2001-01-16,6.125,6.25,6.063,6.234,203000,6.125,6.25,6.063,6.234,203000,0.0,1.0
2001-01-17,5.875,6.25,5.75,6.25,92500,5.875,6.25,5.75,6.25,92500,0.0,1.0
2001-01-18,6.0,6.063,5.875,5.891,26800,6.0,6.063,5.875,5.891,26800,0.0,1.0
2001-01-19,5.875,6.125,5.875,5.984,28000,5.875,6.125,5.875,5.984,28000,0.0,1.0
2001-01-22,5.875,6.25,5.75,6.0,50900,5.875,6.25,5.75,6.0,50900,0.0,1.0
2001-01-23,7.75,7.75,5.875,6.125,247100,7.75,7.75,5.875,6.125,247100,0.0,1.0
2001-01-24,7.125,7.375,6.875,7.188,58500,7.125,7.375,6.875,7.188,58500,0.0,1.0
2001-01-25,7.438,7.438,7.0,7.188,27600,7.438,7.438,7.0,7.188,27600,0.0,1.0
2001-01-26,7.188,7.25,7.125,7.188,34500,7.188,7.25,7.125,7.188,34500,0.0,1.0
2001-01-29,7.063,7.313,7.063,7.156,99700,7.063,7.313,7.063,7.156,99700,0.0,1.0
2001-01-30,7.125,7.188,7.0,7.0,18000,7.125,7.188,7.0,7.0,18000,0.0,1.0
2001-01-31,7.188,7.5,7.125,7.125,36400,7.188,7.5,7.125,7.125,36400,0.0,1.0
2001-02-01,7.438,7.875,7.25,7.375,200900,7.438,7.875,7.25,7.375,200900,0.0,1.0
2001-02-02,7.5,7.875,7.5,7.813,58400,7.5,7.875,7.5,7.813,58400,0.0,1.0
2001-02-05,7.875,8.125,7.516,7.813,67700,7.875,8.125,7.516,7.813,67700,0.0,1.0
2001-02-06,7.813,8.625,7.75,7.875,52900,7.813,8.625,7.75,7.875,52900,0.0,1.0
2001-02-07,7.0,7.734,6.875,7.703,114900,7.0,7.734,6.875,7.703,114900,0.0,1.0
2001-02-08,7.063,7.25,7.0,7.125,189000,7.063,7.25,7.0,7.125,189000,0.0,1.0
2001-02-09,7.25,7.375,7.0,7.313,70600,7.25,7.375,7.0,7.313,70600,0.0,1.0
2001-02-12,6.938,7.313,6.813,7.313,77700,6.938,7.313,6.813,7.313,77700,0.0,1.0
2001-02-13,6.75,7.125,6.75,7.125,100700,6.75,7.125,6.75,7.125,100700,0.0,1.0
2001-02-14,6.5,6.875,6.438,6.875,83300,6.5,6.875,6.438,6.875,83300,0.0,1.0
2001-02-15,6.813,6.813,6.438,6.75,186500,6.813,6.813,6.438,6.75,186500,0.0,1.0
2001-02-16,6.438,6.875,6.438,6.875,35500,6.438,6.875,6.438,6.875,35500,0.0,1.0
2001-02-20,6.0,6.688,6.0,6.5,46600,6.0,6.688,6.0,6.5,46600,0.0,1.0
2001-02-21,6.0,6.25,6.0,6.125,25000,6.0,6.25,6.0,6.125,25000,0.0,1.0
2001-02-22,5.813,6.188,5.813,5.938,40800,5.813,6.188,5.813,5.938,40800,0.0,1.0
2001-02-23,5.938,6.063,5.75,5.797,29700,5.938,6.063,5.75,5.797,29700,0.0,1.0
2001-02-26,5.813,6.375,5.5,6.313,139600,5.813,6.375,5.5,6.313,139600,0.0,1.0
2001-02-27,5.125,5.875,5.125,5.859,92300,5.125,5.875,5.125,5.859,92300,0.0,1.0
2001-02-28,5.25,5.563,5.0,5.25,145000,5.25,5.563,5.0,5.25,145000,0.0,1.0
2001-03-01,5.0,5.25,4.938,5.125,681700,5.0,5.25,4.938,5.125,681700,0.0,1.0
2001-03-02,5.0,5.125,4.875,5.0,261300,5.0,5.125,4.875,5.0,261300,0.0,1.0
2001-03-05,5.0,5.125,4.938,5.125,80800,5.0,5.125,4.938,5.125,80800,0.0,1.0
2001-03-06,5.063,5.375,5.0,5.188,215900,5.063,5.375,5.0,5.188,215900,0.0,1.0
2001-03-07,5.25,5.313,4.75,5.0,115200,5.25,5.313,4.75,5.0,115200,0.0,1.0
2001-03-08,5.125,5.25,5.0,5.25,31900,5.125,5.25,5.0,5.25,31900,0.0,1.0
2001-03-09,5.063,5.156,4.969,5.156,10500,5.063,5.156,4.969,5.156,10500,0.0,1.0
2001-03-12,5.0,5.125,4.938,5.125,174400,5.0,5.125,4.938,5.125,174400,0.0,1.0
2001-03-13,5.0,5.063,4.875,5.0,195200,5.0,5.063,4.875,5.0,195200,0.0,1.0
2001-03-14,5.063,5.125,4.813,4.938,888900,5.063,5.125,4.813,4.938,888900,0.0,1.0
2001-03-15,4.906,5.0,4.688,4.875,44500,4.906,5.0,4.688,4.875,44500,0.0,1.0
2001-03-16,4.25,4.813,4.0,4.688,58600,4.25,4.813,4.0,4.688,58600,0.0,1.0
2001-03-19,4.813,4.938,4.25,4.25,86100,4.813,4.938,4.25,4.25,86100,0.0,1.0
2001-03-20,4.25,4.813,4.25,4.813,26600,4.25,4.813,4.25,4.813,26600,0.0,1.0
2001-03-21,3.438,4.188,3.375,4.125,234200,3.438,4.188,3.375,4.125,234200,0.0,1.0
2001-03-22,3.563,3.75,3.25,3.75,28900,3.563,3.75,3.25,3.75,28900,0.0,1.0
2001-03-23,3.75,3.875,3.281,3.281,82700,3.75,3.875,3.281,3.281,82700,0.0,1.0
2001-03-26,3.813,3.875,3.313,3.75,118100,3.813,3.875,3.313,3.75,118100,0.0,1.0
2001-03-27,3.625,3.688,3.438,3.625,119500,3.625,3.688,3.438,3.625,119500,0.0,1.0
2001-03-28,3.438,3.688,3.438,3.563,141700,3.438,3.688,3.438,3.563,141700,0.0,1.0
2001-03-29,3.406,3.563,3.375,3.531,50200,3.406,3.563,3.375,3.531,50200,0.0,1.0
2001-03-30,3.406,3.469,3.125,3.469,279300,3.406,3.469,3.125,3.469,279300,0.0,1.0
2001-04-02,3.281,3.438,3.125,3.438,110800,3.281,3.438,3.125,3.438,110800,0.0,1.0
2001-04-03,3.313,3.375,3.156,3.344,144300,3.313,3.375,3.156,3.344,144300,0.0,1.0
2001-04-04,3.125,3.313,3.125,3.25,54800,3.125,3.313,3.125,3.25,54800,0.0,1.0
2001-04-05,3.625,3.625,3.188,3.188,93600,3.625,3.625,3.188,3.188,93600,0.0,1.0
2001-04-06,4.25,4.375,3.391,3.547,126200,4.25,4.375,3.391,3.547,126200,0.0,1.0
2001-04-09,4.01,4.4,3.87,4.1,51300,4.01,4.4,3.87,4.1,51300,0.0,1.0
2001-04-10,4.45,4.45,4.0,4.09,84200,4.45,4.45,4.0,4.09,84200,0.0,1.0
2001-04-11,4.67,5.0,4.3,4.3,184900,4.67,5.0,4.3,4.3,184900,0.0,1.0
2001-04-12,4.9,4.9,4.5,4.67,100200,4.9,4.9,4.5,4.67,100200,0.0,1.0
2001-04-16,4.0,4.73,3.87,4.67,117200,4.0,4.73,3.87,4.67,117200,0.0,1.0
2001-04-17,4.55,4.7,4.1,4.15,56200,4.55,4.7,4.1,4.15,56200,0.0,1.0
2001-04-18,4.54,4.75,4.48,4.54,86900,4.54,4.75,4.48,4.54,86900,0.0,1.0
2001-04-19,4.1,4.72,4.0,4.54,69900,4.1,4.72,4.0,4.54,69900,0.0,1.0
2001-04-20,4.02,4.5,4.0,4.5,84900,4.02,4.5,4.0,4.5,84900,0.0,1.0
2001-04-23,4.05,4.15,3.9,4.1,54200,4.05,4.15,3.9,4.1,54200,0.0,1.0
2001-04-24,4.1,4.2,3.98,3.98,74600,4.1,4.2,3.98,3.98,74600,0.0,1.0
2001-04-25,4.11,4.19,4.05,4.13,47400,4.11,4.19,4.05,4.13,47400,0.0,1.0
2001-04-26,4.15,4.22,4.11,4.14,13100,4.15,4.22,4.11,4.14,13100,0.0,1.0
2001-04-27,4.39,4.47,4.2,4.47,78800,4.39,4.47,4.2,4.47,78800,0.0,1.0
2001-04-30,4.48,4.79,4.35,4.56,99000,4.48,4.79,4.35,4.56,99000,0.0,1.0
2001-05-01,4.55,4.55,4.19,4.55,46700,4.55,4.55,4.19,4.55,46700,0.0,1.0
2001-05-02,4.14,4.49,4.0,4.48,76600,4.14,4.49,4.0,4.48,76600,0.0,1.0
2001-05-03,4.01,4.35,4.0,4.35,29900,4.01,4.35,4.0,4.35,29900,0.0,1.0
2001-05-04,4.12,4.2,4.08,4.08,63400,4.12,4.2,4.08,4.08,63400,0.0,1.0
2001-05-07,4.23,4.32,4.04,4.19,163800,4.23,4.32,4.04,4.19,163800,0.0,1.0
2001-05-08,4.05,4.23,4.0,4.05,104900,4.05,4.23,4.0,4.05,104900,0.0,1.0
2001-05-09,4.0,4.05,3.96,4.03,44000,4.0,4.05,3.96,4.03,44000,0.0,1.0
2001-05-10,4.0,4.25,4.0,4.04,28600,4.0,4.25,4.0,4.04,28600,0.0,1.0
2001-05-11,4.18,4.48,3.96,4.05,369200,4.18,4.48,3.96,4.05,369200,0.0,1.0
2001-05-14,4.21,4.38,4.12,4.38,70200,4.21,4.38,4.12,4.38,70200,0.0,1.0
2001-05-15,4.05,4.34,3.85,4.34,65700,4.05,4.34,3.85,4.34,65700,0.0,1.0
2001-05-16,4.03,4.11,3.9,4.11,20700,4.03,4.11,3.9,4.11,20700,0.0,1.0
2001-05-17,4.02,4.2,4.0,4.04,130600,4.02,4.2,4.0,4.04,130600,0.0,1.0
2001-05-18,4.07,4.28,4.02,4.11,314100,4.07,4.28,4.02,4.11,314100,0.0,1.0
2001-05-21,5.1,5.1,4.08,4.16,727100,5.1,5.1,4.08,4.16,727100,0.0,1.0
2001-05-22,4.99,5.38,4.81,5.38,388000,4.99,5.38,4.81,5.38,388000,0.0,1.0
2001-05-23,5.35,5.77,4.85,5.02,922800,5.35,5.77,4.85,5.02,922800,0.0,1.0
2001-05-24,5.77,6.05,5.35,5.39,389000,5.77,6.05,5.35,5.39,389000,0.0,1.0
2001-05-25,5.55,6.0,5.55,5.85,245800,5.55,6.0,5.55,5.85,245800,0.0,1.0
2001-05-29,5.27,5.63,5.1,5.62,156400,5.27,5.63,5.1,5.62,156400,0.0,1.0
2001-05-30,4.89,5.26,4.7,5.26,180800,4.89,5.26,4.7,5.26,180800,0.0,1.0
2001-05-31,4.75,4.89,4.55,4.81,126300,4.75,4.89,4.55,4.81,126300,0.0,1.0
2001-06-01,4.99,4.99,4.5,4.73,111300,4.99,4.99,4.5,4.73,111300,0.0,1.0
2001-06-04,5.03,5.05,4.85,4.9,80800,5.03,5.05,4.85,4.9,80800,0.0,1.0
2001-06-05,5.0,5.05,4.89,5.02,173900,5.0,5.05,4.89,5.02,173900,0.0,1.0
2001-06-06,5.0,5.05,4.7,5.05,80200,5.0,5.05,4.7,5.05,80200,0.0,1.0
2001-06-07,4.98,5.06,4.9,5.0,89100,4.98,5.06,4.9,5.0,89100,0.0,1.0
2001-06-08,4.85,5.02,4.8,5.02,36600,4.85,5.02,4.8,5.02,36600,0.0,1.0
2001-06-11,4.94,5.04,4.9,4.95,52200,4.94,5.04,4.9,4.95,52200,0.0,1.0
2001-06-12,4.8,4.99,4.75,4.98,43400,4.8,4.99,4.75,4.98,43400,0.0,1.0
2001-06-13,4.75,4.89,4.75,4.8,20100,4.75,4.89,4.75,4.8,20100,0.0,1.0
2001-06-14,4.4,4.8,4.23,4.8,50800,4.4,4.8,4.23,4.8,50800,0.0,1.0
2001-06-15,4.55,4.55,4.25,4.3,39200,4.55,4.55,4.25,4.3,39200,0.0,1.0
2001-06-18,4.27,4.65,4.25,4.4,35500,4.27,4.65,4.25,4.4,35500,0.0,1.0
2001-06-19,4.15,4.4,4.05,4.4,19100,4.15,4.4,4.05,4.4,19100,0.0,1.0
2001-06-20,4.19,4.3,4.07,4.15,27200,4.19,4.3,4.07,4.15,27200,0.0,1.0
2001-06-21,3.95,4.24,3.95,4.21,65000,3.95,4.24,3.95,4.21,65000,0.0,1.0
2001-06-22,4.01,4.2,3.92,4.13,19600,4.01,4.2,3.92,4.13,19600,0.0,1.0
2001-06-25,3.99,4.17,3.9,3.99,30700,3.99,4.17,3.9,3.99,30700,0.0,1.0
2001-06-26,4.32,4.36,3.9,3.99,52900,4.32,4.36,3.9,3.99,52900,0.0,1.0
2001-06-27,4.0,4.39,3.93,4.26,42300,4.0,4.39,3.93,4.26,42300,0.0,1.0
2001-06-28,4.38,4.4,4.12,4.39,46300,4.38,4.4,4.12,4.39,46300,0.0,1.0
2001-06-29,4.4,4.65,4.35,4.4,58100,4.4,4.65,4.35,4.4,58100,0.0,1.0
2001-07-02,4.3,4.45,4.27,4.3,42000,4.3,4.45,4.27,4.3,42000,0.0,1.0
2001-07-03,4.19,4.3,4.1,4.26,25000,4.19,4.3,4.1,4.26,25000,0.0,1.0
2001-07-05,4.06,4.15,4.06,4.11,24700,4.06,4.15,4.06,4.11,24700,0.0,1.0
2001-07-06,4.2,4.27,4.01,4.06,21600,4.2,4.27,4.01,4.06,21600,0.0,1.0
2001-07-09,4.2,4.5,4.2,4.35,71500,4.2,4.5,4.2,4.35,71500,0.0,1.0
2001-07-10,4.05,4.29,4.05,4.2,28700,4.05,4.29,4.05,4.2,28700,0.0,1.0
2001-07-11,3.96,4.2,3.96,4.05,27800,3.96,4.2,3.96,4.05,27800,0.0,1.0
2001-07-12,4.0,4.06,3.9,3.96,53700,4.0,4.06,3.9,3.96,53700,0.0,1.0
2001-07-13,4.0,4.03,3.93,4.03,19700,4.0,4.03,3.93,4.03,19700,0.0,1.0
2001-07-16,3.96,4.07,3.96,4.06,17900,3.96,4.07,3.96,4.06,17900,0.0,1.0
2001-07-17,4.1,4.1,3.9,4.03,164800,4.1,4.1,3.9,4.03,164800,0.0,1.0
2001-07-18,3.76,4.0,3.71,4.0,85300,3.76,4.0,3.71,4.0,85300,0.0,1.0
2001-07-19,3.71,3.99,3.71,3.71,72200,3.71,3.99,3.71,3.71,72200,0.0,1.0
2001-07-20,3.74,3.82,3.65,3.82,10500,3.74,3.82,3.65,3.82,10500,0.0,1.0
2001-07-23,3.82,3.85,3.7,3.8,29600,3.82,3.85,3.7,3.8,29600,0.0,1.0
2001-07-24,3.65,3.7,3.52,3.53,67900,3.65,3.7,3.52,3.53,67900,0.0,1.0
2001-07-25,3.95,4.05,3.76,3.77,125000,3.95,4.05,3.76,3.77,125000,0.0,1.0
2001-07-26,3.93,4.0,3.9,3.99,39900,3.93,4.0,3.9,3.99,39900,0.0,1.0
2001-07-27,3.97,4.0,3.9,4.0,33400,3.97,4.0,3.9,4.0,33400,0.0,1.0
2001-07-30,3.99,4.0,3.9,4.0,30400,3.99,4.0,3.9,4.0,30400,0.0,1.0
2001-07-31,3.7,3.99,3.52,3.93,29000,3.7,3.99,3.52,3.93,29000,0.0,1.0
2001-08-01,3.77,3.93,3.7,3.7,44000,3.77,3.93,3.7,3.7,44000,0.0,1.0
2001-08-02,3.95,4.2,3.76,3.82,317500,3.95,4.2,3.76,3.82,317500,0.0,1.0
2001-08-03,4.3,4.41,4.05,4.05,207700,4.3,4.41,4.05,4.05,207700,0.0,1.0
2001-08-06,4.2,4.62,4.12,4.53,324300,4.2,4.62,4.12,4.53,324300,0.0,1.0
2001-08-07,4.15,4.2,4.05,4.2,72100,4.15,4.2,4.05,4.2,72100,0.0,1.0
2001-08-08,4.0,4.15,4.0,4.1,106300,4.0,4.15,4.0,4.1,106300,0.0,1.0
2001-08-09,4.0,4.05,3.96,3.97,63800,4.0,4.05,3.96,3.97,63800,0.0,1.0
2001-08-10,3.95,4.0,3.95,4.0,5200,3.95,4.0,3.95,4.0,5200,0.0,1.0
2001-08-13,4.0,4.0,3.83,3.95,101800,4.0,4.0,3.83,3.95,101800,0.0,1.0
2001-08-14,4.0,4.049,3.95,4.0,12100,4.0,4.049,3.95,4.0,12100,0.0,1.0
2001-08-15,3.96,4.0,3.81,3.95,7100,3.96,4.0,3.81,3.95,7100,0.0,1.0
2001-08-16,3.75,3.95,3.75,3.95,62600,3.75,3.95,3.75,3.95,62600,0.0,1.0
2001-08-17,3.9,3.9,3.55,3.75,81700,3.9,3.9,3.55,3.75,81700,0.0,1.0
2001-08-20,3.9,3.9,3.9,3.9,34700,3.9,3.9,3.9,3.9,34700,0.0,1.0
2001-08-21,3.76,3.8,3.7,3.78,50600,3.76,3.8,3.7,3.78,50600,0.0,1.0
2001-08-22,3.65,3.76,3.65,3.76,16600,3.65,3.76,3.65,3.76,16600,0.0,1.0
2001-08-23,3.78,3.78,3.65,3.7,195100,3.78,3.78,3.65,3.7,195100,0.0,1.0
2001-08-24,4.0,4.1,3.71,3.73,65200,4.0,4.1,3.71,3.73,65200,0.0,1.0
2001-08-27,3.95,4.05,3.75,3.92,391600,3.95,4.05,3.75,3.92,391600,0.0,1.0
2001-08-28,4.09,4.09,3.76,3.95,386900,4.09,4.09,3.76,3.95,386900,0.0,1.0
2001-08-29,3.95,4.18,3.95,4.01,132600,3.95,4.18,3.95,4.01,132600,0.0,1.0
2001-08-30,3.95,4.02,3.91,4.02,34900,3.95,4.02,3.91,4.02,34900,0.0,1.0
2001-08-31,4.12,4.7,4.1,4.3,741700,4.12,4.7,4.1,4.3,741700,0.0,1.0
2001-09-04,3.9,4.35,3.9,4.23,444700,3.9,4.35,3.9,4.23,444700,0.0,1.0
2001-09-05,3.93,4.16,3.85,3.95,224100,3.93,4.16,3.85,3.95,224100,0.0,1.0
2001-09-06,3.698,4.05,3.5,3.97,210900,3.698,4.05,3.5,3.97,210900,0.0,1.0
2001-09-07,3.49,3.73,3.47,3.6,295200,3.49,3.73,3.47,3.6,295200,0.0,1.0
2001-09-10,3.27,3.6,3.25,3.53,118000,3.27,3.6,3.25,3.53,118000,0.0,1.0
2001-09-17,2.98,3.09,2.9,3.0,184200,2.98,3.09,2.9,3.0,184200,0.0,1.0
2001-09-18,2.92,3.1,2.92,3.1,211600,2.92,3.1,2.92,3.1,211600,0.0,1.0
2001-09-19,2.9,2.99,2.76,2.99,90000,2.9,2.99,2.76,2.99,90000,0.0,1.0
2001-09-20,2.85,2.99,2.8,2.99,47300,2.85,2.99,2.8,2.99,47300,0.0,1.0
2001-09-21,2.95,3.0,2.76,3.0,65900,2.95,3.0,2.76,3.0,65900,0.0,1.0
2001-09-24,2.97,2.99,2.8,2.95,186700,2.97,2.99,2.8,2.95,186700,0.0,1.0
2001-09-25,2.97,2.97,2.97,2.97,61600,2.97,2.97,2.97,2.97,61600,0.0,1.0
2001-09-26,2.95,3.0,2.86,2.97,19400,2.95,3.0,2.86,2.97,19400,0.0,1.0
2001-09-27,2.93,2.95,2.85,2.94,11300,2.93,2.95,2.85,2.94,11300,0.0,1.0
2001-09-28,2.98,3.05,2.94,2.94,40400,2.98,3.05,2.94,2.94,40400,0.0,1.0
2001-10-01,2.87,2.93,2.84,2.93,45600,2.87,2.93,2.84,2.93,45600,0.0,1.0
2001-10-02,3.03,3.03,2.899,2.9,76800,3.03,3.03,2.899,2.9,76800,0.0,1.0
2001-10-03,3.15,3.19,3.01,3.19,39600,3.15,3.19,3.01,3.19,39600,0.0,1.0
2001-10-04,3.0,3.19,2.85,3.19,75100,3.0,3.19,2.85,3.19,75100,0.0,1.0
2001-10-05,3.03,3.039,2.94,3.039,13100,3.03,3.039,2.94,3.039,13100,0.0,1.0
2001-10-08,3.0,3.05,2.8,3.05,63400,3.0,3.05,2.8,3.05,63400,0.0,1.0
2001-10-09,3.07,3.15,2.85,3.06,72400,3.07,3.15,2.85,3.06,72400,0.0,1.0
2001-10-10,3.14,3.36,2.96,2.99,119400,3.14,3.36,2.96,2.99,119400,0.0,1.0
2001-10-11,2.95,3.19,2.9,3.14,102400,2.95,3.19,2.9,3.14,102400,0.0,1.0
2001-10-12,2.95,3.1,2.92,3.05,76700,2.95,3.1,2.92,3.05,76700,0.0,1.0
2001-10-15,2.95,3.03,2.92,2.95,153400,2.95,3.03,2.92,2.95,153400,0.0,1.0
2001-10-16,3.02,3.09,2.99,3.029,180800,3.02,3.09,2.99,3.029,180800,0.0,1.0
2001-10-17,3.05,3.16,2.9,3.06,168700,3.05,3.16,2.9,3.06,168700,0.0,1.0
2001-10-18,2.9,3.05,2.9,3.02,76800,2.9,3.05,2.9,3.02,76800,0.0,1.0
2001-10-19,2.62,3.0,2.6,2.885,311100,2.62,3.0,2.6,2.885,311100,0.0,1.0
2001-10-22,2.84,2.9,2.77,2.82,134100,2.84,2.9,2.77,2.82,134100,0.0,1.0
2001-10-23,2.95,2.99,2.81,2.9,146600,2.95,2.99,2.81,2.9,146600,0.0,1.0
2001-10-24,3.27,3.3,2.92,2.99,305900,3.27,3.3,2.92,2.99,305900,0.0,1.0
2001-10-25,3.43,3.9,3.29,3.3,483900,3.43,3.9,3.29,3.3,483900,0.0,1.0
2001-10-26,3.38,3.84,3.38,3.45,150800,3.38,3.84,3.38,3.45,150800,0.0,1.0
2001-10-29,3.18,3.51,3.15,3.5,355900,3.18,3.51,3.15,3.5,355900,0.0,1.0
2001-10-30,3.07,3.18,3.01,3.18,159800,3.07,3.18,3.01,3.18,159800,0.0,1.0
2001-10-31,3.1,3.15,3.06,3.07,121100,3.1,3.15,3.06,3.07,121100,0.0,1.0
2001-11-01,3.02,3.1,3.0,3.1,144300,3.02,3.1,3.0,3.1,144300,0.0,1.0
2001-11-02,3.02,3.07,3.02,3.07,66000,3.02,3.07,3.02,3.07,66000,0.0,1.0
2001-11-05,3.2,3.3,3.03,3.1,386100,3.2,3.3,3.03,3.1,386100,0.0,1.0
2001-11-06,3.25,3.47,3.1,3.16,384700,3.25,3.47,3.1,3.16,384700,0.0,1.0
2001-11-07,3.13,3.3,3.01,3.3,165800,3.13,3.3,3.01,3.3,165800,0.0,1.0
2001-11-08,3.1,3.3,3.1,3.3,76300,3.1,3.3,3.1,3.3,76300,0.0,1.0
2001-11-09,3.1,3.15,3.07,3.15,50400,3.1,3.15,3.07,3.15,50400,0.0,1.0
2001-11-12,3.08,3.15,3.03,3.03,75000,3.08,3.15,3.03,3.03,75000,0.0,1.0
2001-11-13,3.07,3.15,3.02,3.11,69700,3.07,3.15,3.02,3.11,69700,0.0,1.0
2001-11-14,3.0,3.07,2.95,3.05,142700,3.0,3.07,2.95,3.05,142700,0.0,1.0
2001-11-15,2.95,3.05,2.94,3.0,132900,2.95,3.05,2.94,3.0,132900,0.0,1.0
2001-11-16,2.99,3.04,2.95,2.99,381500,2.99,3.04,2.95,2.99,381500,0.0,1.0
2001-11-19,2.97,3.13,2.94,2.94,489900,2.97,3.13,2.94,2.94,489900,0.0,1.0
2001-11-20,3.04,3.09,2.95,2.97,328300,3.04,3.09,2.95,2.97,328300,0.0,1.0
2001-11-21,3.03,3.06,2.99,3.06,144100,3.03,3.06,2.99,3.06,144100,0.0,1.0
2001-11-23,3.05,3.09,3.0,3.09,72900,3.05,3.09,3.0,3.09,72900,0.0,1.0
2001-11-26,2.95,3.1,2.92,3.05,94500,2.95,3.1,2.92,3.05,94500,0.0,1.0
2001-11-27,2.95,2.98,2.93,2.98,395700,2.95,2.98,2.93,2.98,395700,0.0,1.0
2001-11-28,2.99,3.03,2.94,3.03,176000,2.99,3.03,2.94,3.03,176000,0.0,1.0
2001-11-29,3.03,3.06,3.0,3.02,123400,3.03,3.06,3.0,3.02,123400,0.0,1.0
2001-11-30,3.16,3.23,3.0,3.05,239900,3.16,3.23,3.0,3.05,239900,0.0,1.0
2001-12-03,3.03,3.3,3.02,3.3,251100,3.03,3.3,3.02,3.3,251100,0.0,1.0
2001-12-04,3.05,3.13,3.03,3.13,83000,3.05,3.13,3.03,3.13,83000,0.0,1.0
2001-12-05,3.07,3.14,3.04,3.04,169300,3.07,3.14,3.04,3.04,169300,0.0,1.0
2001-12-06,3.2,3.23,3.04,3.23,513400,3.2,3.23,3.04,3.23,513400,0.0,1.0
2001-12-07,3.15,3.23,3.04,3.23,137300,3.15,3.23,3.04,3.23,137300,0.0,1.0
2001-12-10,3.04,3.15,3.01,3.1,296700,3.04,3.15,3.01,3.1,296700,0.0,1.0
2001-12-11,3.08,3.12,3.02,3.04,141300,3.08,3.12,3.02,3.04,141300,0.0,1.0
2001-12-12,3.15,3.15,3.03,3.09,200000,3.15,3.15,3.03,3.09,200000,0.0,1.0
2001-12-13,3.45,3.45,3.08,3.1,379800,3.45,3.45,3.08,3.1,379800,0.0,1.0
2001-12-14,3.75,3.84,3.48,3.49,465300,3.75,3.84,3.48,3.49,465300,0.0,1.0
2001-12-17,3.75,3.9,3.7,3.78,525100,3.75,3.9,3.7,3.78,525100,0.0,1.0
2001-12-18,3.73,3.85,3.56,3.76,326800,3.73,3.85,3.56,3.76,326800,0.0,1.0
2001-12-19,3.58,3.7,3.39,3.59,212300,3.58,3.7,3.39,3.59,212300,0.0,1.0
2001-12-20,3.45,3.59,3.38,3.52,149000,3.45,3.59,3.38,3.52,149000,0.0,1.0
2001-12-21,3.74,3.74,3.35,3.35,155000,3.74,3.74,3.35,3.35,155000,0.0,1.0
2001-12-24,4.08,4.09,3.59,3.75,173500,4.08,4.09,3.59,3.75,173500,0.0,1.0
2001-12-26,4.22,4.37,4.15,4.22,311400,4.22,4.37,4.15,4.22,311400,0.0,1.0
2001-12-27,4.2,4.47,4.1,4.25,147100,4.2,4.47,4.1,4.25,147100,0.0,1.0
2001-12-28,4.5,4.74,4.3,4.3,301300,4.5,4.74,4.3,4.3,301300,0.0,1.0
2001-12-31,4.7,4.95,4.65,4.665,239500,4.7,4.95,4.65,4.665,239500,0.0,1.0
2002-01-02,4.35,4.8,4.3,4.75,255800,4.35,4.8,4.3,4.75,255800,0.0,1.0
2002-01-03,4.46,4.65,4.21,4.65,154600,4.46,4.65,4.21,4.65,154600,0.0,1.0
2002-01-04,4.9,4.9,4.35,4.61,250900,4.9,4.9,4.35,4.61,250900,0.0,1.0
2002-01-07,5.04,5.24,4.76,5.23,406600,5.04,5.24,4.76,5.23,406600,0.0,1.0
2002-01-08,4.77,5.03,4.71,5.02,175100,4.77,5.03,4.71,5.02,175100,0.0,1.0
2002-01-09,4.7,4.92,4.7,4.92,83600,4.7,4.92,4.7,4.92,83600,0.0,1.0
2002-01-10,4.52,4.8,4.42,4.8,132400,4.52,4.8,4.42,4.8,132400,0.0,1.0
2002-01-11,4.65,4.67,4.3,4.55,89900,4.65,4.67,4.3,4.55,89900,0.0,1.0
2002-01-14,4.39,4.7,4.37,4.66,120700,4.39,4.7,4.37,4.66,120700,0.0,1.0
2002-01-15,4.38,4.65,4.28,4.4,84100,4.38,4.65,4.28,4.4,84100,0.0,1.0
2002-01-16,4.49,4.6,4.28,4.35,76300,4.49,4.6,4.28,4.35,76300,0.0,1.0
2002-01-17,4.5,4.65,4.4,4.65,64900,4.5,4.65,4.4,4.65,64900,0.0,1.0
2002-01-18,4.49,4.85,4.32,4.5,79400,4.49,4.85,4.32,4.5,79400,0.0,1.0
2002-01-22,4.41,4.59,4.35,4.43,50200,4.41,4.59,4.35,4.43,50200,0.0,1.0
2002-01-23,4.3,4.56,4.3,4.56,36700,4.3,4.56,4.3,4.56,36700,0.0,1.0
2002-01-24,4.4,4.48,4.29,4.29,30800,4.4,4.48,4.29,4.29,30800,0.0,1.0
2002-01-25,4.29,4.55,4.27,4.45,46100,4.29,4.55,4.27,4.45,46100,0.0,1.0
2002-01-28,4.31,4.6,4.3,4.3,38000,4.31,4.6,4.3,4.3,38000,0.0,1.0
2002-01-29,4.05,4.31,3.97,4.31,114200,4.05,4.31,3.97,4.31,114200,0.0,1.0
2002-01-30,4.3,4.3,4.0,4.0,89700,4.3,4.3,4.0,4.0,89700,0.0,1.0
2002-01-31,4.39,4.4,4.1,4.28,41200,4.39,4.4,4.1,4.28,41200,0.0,1.0
2002-02-01,4.38,4.5,4.32,4.5,39100,4.38,4.5,4.32,4.5,39100,0.0,1.0
2002-02-04,4.3,4.401,4.02,4.4,63200,4.3,4.401,4.02,4.4,63200,0.0,1.0
2002-02-05,4.11,4.33,4.06,4.25,30800,4.11,4.33,4.06,4.25,30800,0.0,1.0
2002-02-06,4.16,4.25,4.1,4.25,18700,4.16,4.25,4.1,4.25,18700,0.0,1.0
2002-02-07,3.97,4.15,3.94,4.08,46400,3.97,4.15,3.94,4.08,46400,0.0,1.0
2002-02-08,4.3,4.4,3.93,3.93,54400,4.3,4.4,3.93,3.93,54400,0.0,1.0
2002-02-11,4.45,4.45,4.23,4.23,60200,4.45,4.45,4.23,4.23,60200,0.0,1.0
2002-02-12,4.54,4.54,4.2,4.45,97200,4.54,4.54,4.2,4.45,97200,0.0,1.0
2002-02-13,4.18,4.54,4.06,4.34,98400,4.18,4.54,4.06,4.34,98400,0.0,1.0
2002-02-14,3.9,4.14,3.75,4.14,122000,3.9,4.14,3.75,4.14,122000,0.0,1.0
2002-02-15,3.86,4.001,3.85,4.001,37600,3.86,4.001,3.85,4.001,37600,0.0,1.0
2002-02-19,3.42,3.86,3.4,3.86,125100,3.42,3.86,3.4,3.86,125100,0.0,1.0
2002-02-20,3.31,3.55,3.22,3.55,53000,3.31,3.55,3.22,3.55,53000,0.0,1.0
2002-02-21,3.48,3.6,3.33,3.33,59100,3.48,3.6,3.33,3.33,59100,0.0,1.0
2002-02-22,3.43,3.5,3.37,3.48,18200,3.43,3.5,3.37,3.48,18200,0.0,1.0
2002-02-25,3.45,3.48,3.3,3.37,20700,3.45,3.48,3.3,3.37,20700,0.0,1.0
2002-02-26,3.43,3.45,3.3,3.4,10300,3.43,3.45,3.3,3.4,10300,0.0,1.0
2002-02-27,3.7,3.71,3.21,3.38,62200,3.7,3.71,3.21,3.38,62200,0.0,1.0
2002-02-28,3.67,3.73,3.53,3.54,63400,3.67,3.73,3.53,3.54,63400,0.0,1.0
2002-03-01,3.37,3.46,3.33,3.35,44200,3.37,3.46,3.33,3.35,44200,0.0,1.0
2002-03-04,3.35,3.48,3.27,3.37,84100,3.35,3.48,3.27,3.37,84100,0.0,1.0
2002-03-05,3.249,3.33,3.18,3.28,93600,3.249,3.33,3.18,3.28,93600,0.0,1.0
2002-03-06,3.25,3.3,3.18,3.2,34900,3.25,3.3,3.18,3.2,34900,0.0,1.0
2002-03-07,3.16,3.25,3.15,3.21,11500,3.16,3.25,3.15,3.21,11500,0.0,1.0
2002-03-08,3.3,3.45,3.13,3.14,84600,3.3,3.45,3.13,3.14,84600,0.0,1.0
2002-03-11,3.39,3.47,3.3,3.4,68300,3.39,3.47,3.3,3.4,68300,0.0,1.0
2002-03-12,3.44,3.49,3.3,3.38,69100,3.44,3.49,3.3,3.38,69100,0.0,1.0
2002-03-13,3.55,3.69,3.33,3.37,140200,3.55,3.69,3.33,3.37,140200,0.0,1.0
2002-03-14,3.6,3.73,3.6,3.73,37800,3.6,3.73,3.6,3.73,37800,0.0,1.0
2002-03-15,3.79,3.79,3.5,3.53,49900,3.79,3.79,3.5,3.53,49900,0.0,1.0
2002-03-18,3.9,3.9,3.66,3.71,155300,3.9,3.9,3.66,3.71,155300,0.0,1.0
2002-03-19,4.1,4.15,3.85,3.9,101100,4.1,4.15,3.85,3.9,101100,0.0,1.0
2002-03-20,4.0,4.39,3.99,4.05,218500,4.0,4.39,3.99,4.05,218500,0.0,1.0
2002-03-21,3.85,3.99,3.85,3.99,58800,3.85,3.99,3.85,3.99,58800,0.0,1.0
2002-03-22,3.9,3.97,3.58,3.87,50200,3.9,3.97,3.58,3.87,50200,0.0,1.0
2002-03-25,3.6,3.79,3.6,3.62,51200,3.6,3.79,3.6,3.62,51200,0.0,1.0
2002-03-26,3.58,3.69,3.51,3.51,34200,3.58,3.69,3.51,3.51,34200,0.0,1.0
2002-03-27,3.49,3.59,3.49,3.5,41700,3.49,3.59,3.49,3.5,41700,0.0,1.0
2002-03-28,3.4,3.48,3.38,3.4,25700,3.4,3.48,3.38,3.4,25700,0.0,1.0
2002-04-01,3.421,3.49,3.28,3.49,35900,3.421,3.49,3.28,3.49,35900,0.0,1.0
2002-04-02,3.4,3.42,3.23,3.25,26700,3.4,3.42,3.23,3.25,26700,0.0,1.0
2002-04-03,3.49,3.73,3.29,3.3,40700,3.49,3.73,3.29,3.3,40700,0.0,1.0
2002-04-04,3.41,3.45,3.36,3.39,21000,3.41,3.45,3.36,3.39,21000,0.0,1.0
2002-04-05,3.37,3.41,3.25,3.41,24800,3.37,3.41,3.25,3.41,24800,0.0,1.0
2002-04-08,3.21,3.27,3.171,3.23,37700,3.21,3.27,3.171,3.23,37700,0.0,1.0
2002-04-09,3.24,3.25,3.19,3.24,24400,3.24,3.25,3.19,3.24,24400,0.0,1.0
2002-04-10,3.12,3.25,3.02,3.18,33500,3.12,3.25,3.02,3.18,33500,0.0,1.0
2002-04-11,3.08,3.139,3.05,3.1,52700,3.08,3.139,3.05,3.1,52700,0.0,1.0
2002-04-12,3.14,3.22,3.01,3.12,18300,3.14,3.22,3.01,3.12,18300,0.0,1.0
2002-04-15,3.1,3.17,3.06,3.14,26700,3.1,3.17,3.06,3.14,26700,0.0,1.0
2002-04-16,3.36,3.36,3.14,3.14,117300,3.36,3.36,3.14,3.14,117300,0.0,1.0
2002-04-17,3.25,3.25,3.17,3.24,15700,3.25,3.25,3.17,3.24,15700,0.0,1.0
2002-04-18,3.16,3.25,3.05,3.16,36000,3.16,3.25,3.05,3.16,36000,0.0,1.0
2002-04-19,3.1,3.19,3.08,3.19,29000,3.1,3.19,3.08,3.19,29000,0.0,1.0
2002-04-22,3.0,3.17,2.92,3.17,52600,3.0,3.17,2.92,3.17,52600,0.0,1.0
2002-04-23,2.82,3.09,2.79,3.01,39100,2.82,3.09,2.79,3.01,39100,0.0,1.0
2002-04-24,2.77,2.9,2.75,2.89,67500,2.77,2.9,2.75,2.89,67500,0.0,1.0
2002-04-25,2.65,2.8,2.62,2.77,67400,2.65,2.8,2.62,2.77,67400,0.0,1.0
2002-04-26,2.73,2.73,2.58,2.7,70800,2.73,2.73,2.58,2.7,70800,0.0,1.0
2002-04-29,2.613,2.74,2.6,2.65,39000,2.613,2.74,2.6,2.65,39000,0.0,1.0
2002-04-30,2.7,2.8,2.58,2.62,45800,2.7,2.8,2.58,2.62,45800,0.0,1.0
2002-05-01,2.84,2.85,2.68,2.68,40400,2.84,2.85,2.68,2.68,40400,0.0,1.0
2002-05-02,2.83,2.93,2.8,2.83,52500,2.83,2.93,2.8,2.83,52500,0.0,1.0
2002-05-03,3.0,3.05,2.85,2.94,22400,3.0,3.05,2.85,2.94,22400,0.0,1.0
2002-05-06,2.821,2.98,2.77,2.98,95100,2.821,2.98,2.77,2.98,95100,0.0,1.0
2002-05-07,2.85,3.07,2.8,2.82,157100,2.85,3.07,2.8,2.82,157100,0.0,1.0
2002-05-08,2.85,2.95,2.8,2.915,41900,2.85,2.95,2.8,2.915,41900,0.0,1.0
2002-05-09,2.92,2.95,2.78,2.85,90500,2.92,2.95,2.78,2.85,90500,0.0,1.0
2002-05-10,2.9,2.95,2.8,2.86,20500,2.9,2.95,2.8,2.86,20500,0.0,1.0
2002-05-13,2.81,2.9,2.8,2.9,37100,2.81,2.9,2.8,2.9,37100,0.0,1.0
2002-05-14,2.86,2.91,2.8,2.81,88800,2.86,2.91,2.8,2.81,88800,0.0,1.0
2002-05-15,2.82,2.82,2.75,2.82,112100,2.82,2.82,2.75,2.82,112100,0.0,1.0
2002-05-16,2.68,2.85,2.62,2.75,35400,2.68,2.85,2.62,2.75,35400,0.0,1.0
2002-05-17,2.63,2.76,2.45,2.73,44200,2.63,2.76,2.45,2.73,44200,0.0,1.0
2002-05-20,2.53,2.65,2.49,2.57,37400,2.53,2.65,2.49,2.57,37400,0.0,1.0
2002-05-21,2.48,2.66,2.48,2.6,47300,2.48,2.66,2.48,2.6,47300,0.0,1.0
2002-05-22,2.51,2.55,2.42,2.47,35300,2.51,2.55,2.42,2.47,35300,0.0,1.0
2002-05-23,2.5,2.53,2.43,2.51,126500,2.5,2.53,2.43,2.51,126500,0.0,1.0
2002-05-24,2.4,2.5,2.35,2.5,53000,2.4,2.5,2.35,2.5,53000,0.0,1.0
2002-05-28,2.41,2.42,2.3,2.35,60200,2.41,2.42,2.3,2.35,60200,0.0,1.0
2002-05-29,2.44,2.45,2.35,2.35,14200,2.44,2.45,2.35,2.35,14200,0.0,1.0
2002-05-30,2.33,2.37,2.11,2.34,38200,2.33,2.37,2.11,2.34,38200,0.0,1.0
2002-05-31,2.37,2.37,2.3,2.3,27100,2.37,2.37,2.3,2.3,27100,0.0,1.0
2002-06-03,2.34,2.49,2.28,2.4,57000,2.34,2.49,2.28,2.4,57000,0.0,1.0
2002-06-04,2.3,2.43,2.3,2.3,40600,2.3,2.43,2.3,2.3,40600,0.0,1.0
2002-06-05,2.31,2.35,2.2,2.35,54100,2.31,2.35,2.2,2.35,54100,0.0,1.0
2002-06-06,2.31,2.35,2.23,2.3,83400,2.31,2.35,2.23,2.3,83400,0.0,1.0
2002-06-07,2.25,2.3,2.21,2.21,41400,2.25,2.3,2.21,2.21,41400,0.0,1.0
2002-06-10,2.26,2.3,2.21,2.25,39300,2.26,2.3,2.21,2.25,39300,0.0,1.0
2002-06-11,2.17,2.23,2.15,2.2,80400,2.17,2.23,2.15,2.2,80400,0.0,1.0
2002-06-12,2.1,2.18,2.02,2.15,58400,2.1,2.18,2.02,2.15,58400,0.0,1.0
2002-06-13,2.06,2.12,2.05,2.12,39500,2.06,2.12,2.05,2.12,39500,0.0,1.0
2002-06-14,2.08,2.08,1.98,2.05,43700,2.08,2.08,1.98,2.05,43700,0.0,1.0
2002-06-17,2.06,2.08,2.0,2.08,52200,2.06,2.08,2.0,2.08,52200,0.0,1.0
2002-06-18,1.95,2.08,1.85,2.08,171600,1.95,2.08,1.85,2.08,171600,0.0,1.0
2002-06-19,1.97,1.99,1.9,1.95,39600,1.97,1.99,1.9,1.95,39600,0.0,1.0
2002-06-20,1.9,1.97,1.9,1.9,45400,1.9,1.97,1.9,1.9,45400,0.0,1.0
2002-06-21,1.97,2.0,1.87,1.9,36600,1.97,2.0,1.87,1.9,36600,0.0,1.0
2002-06-24,1.95,1.979,1.878,1.93,30900,1.95,1.979,1.878,1.93,30900,0.0,1.0
2002-06-25,1.86,1.97,1.86,1.97,17900,1.86,1.97,1.86,1.97,17900,0.0,1.0
2002-06-26,1.9,1.98,1.81,1.89,36000,1.9,1.98,1.81,1.89,36000,0.0,1.0
2002-06-27,2.39,2.39,1.87,1.9,98500,2.39,2.39,1.87,1.9,98500,0.0,1.0
2002-06-28,2.2,2.48,2.09,2.16,47200,2.2,2.48,2.09,2.16,47200,0.0,1.0
2002-07-01,2.05,2.26,1.95,2.12,39900,2.05,2.26,1.95,2.12,39900,0.0,1.0
2002-07-02,1.95,2.09,1.95,2.0,29800,1.95,2.09,1.95,2.0,29800,0.0,1.0
2002-07-03,1.9,2.2,1.85,2.0,109900,1.9,2.2,1.85,2.0,109900,0.0,1.0
2002-07-05,1.96,2.04,1.91,1.91,22300,1.96,2.04,1.91,1.91,22300,0.0,1.0
2002-07-08,2.0,2.05,1.97,1.97,32800,2.0,2.05,1.97,1.97,32800,0.0,1.0
2002-07-09,2.0,2.18,2.0,2.0,20300,2.0,2.18,2.0,2.0,20300,0.0,1.0
2002-07-10,1.91,2.0,1.89,1.98,28100,1.91,2.0,1.89,1.98,28100,0.0,1.0
2002-07-11,1.75,2.0,1.6,1.88,63600,1.75,2.0,1.6,1.88,63600,0.0,1.0
2002-07-12,1.98,1.98,1.75,1.75,20300,1.98,1.98,1.75,1.75,20300,0.0,1.0
2002-07-15,1.95,2.06,1.943,2.0,41300,1.95,2.06,1.943,2.0,41300,0.0,1.0
2002-07-16,1.9,1.95,1.8,1.95,27300,1.9,1.95,1.8,1.95,27300,0.0,1.0
2002-07-17,1.89,1.89,1.82,1.82,7600,1.89,1.89,1.82,1.82,7600,0.0,1.0
2002-07-18,1.76,1.93,1.75,1.93,24000,1.76,1.93,1.75,1.93,24000,0.0,1.0
2002-07-19,1.75,1.839,1.75,1.75,10500,1.75,1.839,1.75,1.75,10500,0.0,1.0
2002-07-22,1.802,1.85,1.76,1.81,16900,1.802,1.85,1.76,1.81,16900,0.0,1.0
2002-07-23,1.71,1.82,1.68,1.8,33400,1.71,1.82,1.68,1.8,33400,0.0,1.0
2002-07-24,1.69,1.75,1.47,1.68,64200,1.69,1.75,1.47,1.68,64200,0.0,1.0
2002-07-25,1.86,2.0,1.54,1.54,41400,1.86,2.0,1.54,1.54,41400,0.0,1.0
2002-07-26,1.8,1.85,1.75,1.84,88300,1.8,1.85,1.75,1.84,88300,0.0,1.0
2002-07-29,1.63,1.8,1.58,1.8,79400,1.63,1.8,1.58,1.8,79400,0.0,1.0
2002-07-30,1.6,1.63,1.5,1.63,23400,1.6,1.63,1.5,1.63,23400,0.0,1.0
2002-07-31,1.59,1.67,1.53,1.53,53600,1.59,1.67,1.53,1.53,53600,0.0,1.0
2002-08-01,1.55,1.65,1.52,1.53,83900,1.55,1.65,1.52,1.53,83900,0.0,1.0
2002-08-02,1.5,1.58,1.47,1.51,50900,1.5,1.58,1.47,1.51,50900,0.0,1.0
2002-08-05,1.42,1.55,1.4,1.5,51500,1.42,1.55,1.4,1.5,51500,0.0,1.0
2002-08-06,1.53,1.56,1.35,1.38,38400,1.53,1.56,1.35,1.38,38400,0.0,1.0
2002-08-07,1.47,1.53,1.45,1.51,62100,1.47,1.53,1.45,1.51,62100,0.0,1.0
2002-08-08,1.66,1.67,1.45,1.47,80600,1.66,1.67,1.45,1.47,80600,0.0,1.0
2002-08-09,1.639,1.67,1.62,1.66,13300,1.639,1.67,1.62,1.66,13300,0.0,1.0
2002-08-12,1.58,1.67,1.58,1.6,39400,1.58,1.67,1.58,1.6,39400,0.0,1.0
2002-08-13,1.45,1.58,1.45,1.52,15100,1.45,1.58,1.45,1.52,15100,0.0,1.0
2002-08-14,1.45,1.68,1.37,1.45,16800,1.45,1.68,1.37,1.45,16800,0.0,1.0
2002-08-15,1.45,1.55,1.41,1.45,49500,1.45,1.55,1.41,1.45,49500,0.0,1.0
2002-08-16,1.47,1.48,1.39,1.42,25200,1.47,1.48,1.39,1.42,25200,0.0,1.0
2002-08-19,1.45,1.47,1.38,1.47,12800,1.45,1.47,1.38,1.47,12800,0.0,1.0
2002-08-20,1.53,1.53,1.401,1.42,9200,1.53,1.53,1.401,1.42,9200,0.0,1.0
2002-08-21,1.42,1.53,1.4,1.47,42900,1.42,1.53,1.4,1.47,42900,0.0,1.0
2002-08-22,1.39,1.55,1.39,1.42,67700,1.39,1.55,1.39,1.42,67700,0.0,1.0
2002-08-23,1.49,1.53,1.411,1.52,31500,1.49,1.53,1.411,1.52,31500,0.0,1.0
2002-08-26,1.46,1.46,1.4,1.44,34200,1.46,1.46,1.4,1.44,34200,0.0,1.0
2002-08-27,1.41,1.44,1.4,1.44,37200,1.41,1.44,1.4,1.44,37200,0.0,1.0
2002-08-28,1.43,1.43,1.37,1.391,8700,1.43,1.43,1.37,1.391,8700,0.0,1.0
2002-08-29,1.42,1.46,1.351,1.43,21400,1.42,1.46,1.351,1.43,21400,0.0,1.0
2002-08-30,1.38,1.4,1.36,1.4,15800,1.38,1.4,1.36,1.4,15800,0.0,1.0
2002-09-03,1.35,1.4,1.3,1.36,42600,1.35,1.4,1.3,1.36,42600,0.0,1.0
2002-09-04,1.46,1.46,1.3,1.35,71300,1.46,1.46,1.3,1.35,71300,0.0,1.0
2002-09-05,1.42,1.43,1.39,1.4,14100,1.42,1.43,1.39,1.4,14100,0.0,1.0
2002-09-06,1.45,1.46,1.4,1.42,20700,1.45,1.46,1.4,1.42,20700,0.0,1.0
2002-09-09,1.36,1.45,1.36,1.39,24800,1.36,1.45,1.36,1.39,24800,0.0,1.0
2002-09-10,1.37,1.4,1.37,1.4,7200,1.37,1.4,1.37,1.4,7200,0.0,1.0
2002-09-11,1.39,1.44,1.35,1.37,27200,1.39,1.44,1.35,1.37,27200,0.0,1.0
2002-09-12,1.37,1.38,1.33,1.33,4500,1.37,1.38,1.33,1.33,4500,0.0,1.0
2002-09-13,1.37,1.37,1.37,1.37,1600,1.37,1.37,1.37,1.37,1600,0.0,1.0
2002-09-16,1.32,1.35,1.32,1.32,7000,1.32,1.35,1.32,1.32,7000,0.0,1.0
2002-09-17,1.33,1.38,1.32,1.32,85700,1.33,1.38,1.32,1.32,85700,0.0,1.0
2002-09-18,1.33,1.35,1.3,1.3,11900,1.33,1.35,1.3,1.3,11900,0.0,1.0
2002-09-19,1.35,1.35,1.24,1.3,90600,1.35,1.35,1.24,1.3,90600,0.0,1.0
2002-09-20,1.32,1.34,1.3,1.3,22900,1.32,1.34,1.3,1.3,22900,0.0,1.0
2002-09-23,1.29,1.34,1.22,1.26,27600,1.29,1.34,1.22,1.26,27600,0.0,1.0
2002-09-24,1.28,1.299,1.2,1.2,7500,1.28,1.299,1.2,1.2,7500,0.0,1.0
2002-09-25,1.2,1.25,1.2,1.22,21600,1.2,1.25,1.2,1.22,21600,0.0,1.0
2002-09-26,1.17,1.2,1.1,1.16,33900,1.17,1.2,1.1,1.16,33900,0.0,1.0
2002-09-27,1.12,1.19,1.07,1.1,27100,1.12,1.19,1.07,1.1,27100,0.0,1.0
2002-09-30,1.04,1.15,1.0,1.1,136200,1.04,1.15,1.0,1.1,136200,0.0,1.0
2002-10-01,1.06,1.08,1.03,1.04,20600,1.06,1.08,1.03,1.04,20600,0.0,1.0
2002-10-02,1.04,1.08,0.91,1.06,71500,1.04,1.08,0.91,1.06,71500,0.0,1.0
2002-10-03,1.04,1.06,1.0,1.01,50000,1.04,1.06,1.0,1.01,50000,0.0,1.0
2002-10-04,1.05,1.06,0.98,0.98,46700,1.05,1.06,0.98,0.98,46700,0.0,1.0
2002-10-07,1.03,1.05,0.95,0.98,47600,1.03,1.05,0.95,0.98,47600,0.0,1.0
2002-10-08,0.97,1.02,0.95,0.95,32900,0.97,1.02,0.95,0.95,32900,0.0,1.0
2002-10-09,0.95,1.0,0.93,0.95,51200,0.95,1.0,0.93,0.95,51200,0.0,1.0
2002-10-10,1.03,1.04,0.94,0.94,28200,1.03,1.04,0.94,0.94,28200,0.0,1.0
2002-10-11,1.0,1.05,0.97,1.0,29700,1.0,1.05,0.97,1.0,29700,0.0,1.0
2002-10-14,0.96,1.0,0.95,0.95,9100,0.96,1.0,0.95,0.95,9100,0.0,1.0
2002-10-15,1.03,1.04,0.93,1.0,34200,1.03,1.04,0.93,1.0,34200,0.0,1.0
2002-10-16,1.0,1.03,0.96,1.03,17300,1.0,1.03,0.96,1.03,17300,0.0,1.0
2002-10-17,1.32,1.389,1.01,1.01,68300,1.32,1.389,1.01,1.01,68300,0.0,1.0
2002-10-18,1.1,1.42,1.1,1.1,92100,1.1,1.42,1.1,1.1,92100,0.0,1.0
2002-10-21,1.16,1.24,1.06,1.1,27900,1.16,1.24,1.06,1.1,27900,0.0,1.0
2002-10-22,1.17,1.18,1.05,1.11,58900,1.17,1.18,1.05,1.11,58900,0.0,1.0
2002-10-23,1.07,1.25,0.94,1.17,237000,1.07,1.25,0.94,1.17,237000,0.0,1.0
2002-10-24,1.192,1.28,1.06,1.06,93100,1.192,1.28,1.06,1.06,93100,0.0,1.0
2002-10-25,1.2,1.25,1.07,1.07,27600,1.2,1.25,1.07,1.07,27600,0.0,1.0
2002-10-28,1.21,1.25,1.14,1.25,114700,1.21,1.25,1.14,1.25,114700,0.0,1.0
2002-10-29,1.4,1.4,1.23,1.24,117800,1.4,1.4,1.23,1.24,117800,0.0,1.0
2002-10-30,1.6,1.64,1.44,1.44,227500,1.6,1.64,1.44,1.44,227500,0.0,1.0
2002-10-31,1.74,1.74,1.56,1.6,206700,1.74,1.74,1.56,1.6,206700,0.0,1.0
2002-11-01,1.55,1.74,1.52,1.74,57200,1.55,1.74,1.52,1.74,57200,0.0,1.0
2002-11-04,1.48,1.58,1.45,1.5,79100,1.48,1.58,1.45,1.5,79100,0.0,1.0
2002-11-05,1.44,1.5,1.41,1.44,48000,1.44,1.5,1.41,1.44,48000,0.0,1.0
2002-11-06,1.52,1.71,1.48,1.52,165600,1.52,1.71,1.48,1.52,165600,0.0,1.0
2002-11-07,1.5,1.53,1.49,1.52,45900,1.5,1.53,1.49,1.52,45900,0.0,1.0
2002-11-08,1.48,1.53,1.43,1.51,17800,1.48,1.53,1.43,1.51,17800,0.0,1.0
2002-11-11,1.4,1.5,1.4,1.49,76600,1.4,1.5,1.4,1.49,76600,0.0,1.0
2002-11-12,1.36,1.43,1.36,1.41,22500,1.36,1.43,1.36,1.41,22500,0.0,1.0
2002-11-13,1.41,1.47,1.35,1.47,32400,1.41,1.47,1.35,1.47,32400,0.0,1.0
2002-11-14,1.55,1.59,1.41,1.41,120300,1.55,1.59,1.41,1.41,120300,0.0,1.0
2002-11-15,1.47,1.52,1.46,1.52,126800,1.47,1.52,1.46,1.52,126800,0.0,1.0
2002-11-18,1.39,1.49,1.38,1.47,52500,1.39,1.49,1.38,1.47,52500,0.0,1.0
2002-11-19,1.31,1.39,1.3,1.39,81900,1.31,1.39,1.3,1.39,81900,0.0,1.0
2002-11-20,1.26,1.38,1.21,1.38,118900,1.26,1.38,1.21,1.38,118900,0.0,1.0
2002-11-21,1.3,1.35,1.24,1.27,61900,1.3,1.35,1.24,1.27,61900,0.0,1.0
2002-11-22,1.3,1.32,1.21,1.27,34200,1.3,1.32,1.21,1.27,34200,0.0,1.0
2002-11-25,1.34,1.35,1.2,1.21,38700,1.34,1.35,1.2,1.21,38700,0.0,1.0
2002-11-26,1.32,1.34,1.28,1.32,33600,1.32,1.34,1.28,1.32,33600,0.0,1.0
2002-11-27,1.4,1.46,1.36,1.37,76500,1.4,1.46,1.36,1.37,76500,0.0,1.0
2002-11-29,1.5,1.51,1.38,1.42,20000,1.5,1.51,1.38,1.42,20000,0.0,1.0
2002-12-02,1.47,1.51,1.42,1.51,21900,1.47,1.51,1.42,1.51,21900,0.0,1.0
2002-12-03,1.47,1.5,1.44,1.48,19900,1.47,1.5,1.44,1.48,19900,0.0,1.0
2002-12-04,1.5,1.5,1.44,1.465,34700,1.5,1.5,1.44,1.465,34700,0.0,1.0
2002-12-05,1.485,1.51,1.47,1.47,39900,1.485,1.51,1.47,1.47,39900,0.0,1.0
2002-12-06,1.495,1.5,1.47,1.47,9500,1.495,1.5,1.47,1.47,9500,0.0,1.0
2002-12-09,1.39,1.48,1.34,1.48,19400,1.39,1.48,1.34,1.48,19400,0.0,1.0
2002-12-10,1.51,1.6,1.4,1.41,547200,1.51,1.6,1.4,1.41,547200,0.0,1.0
2002-12-11,1.68,1.69,1.5,1.53,385400,1.68,1.69,1.5,1.53,385400,0.0,1.0
2002-12-12,1.74,1.74,1.6,1.6,181800,1.74,1.74,1.6,1.6,181800,0.0,1.0
2002-12-13,1.75,1.78,1.64,1.68,66200,1.75,1.78,1.64,1.68,66200,0.0,1.0
2002-12-16,2.0,2.02,1.69,1.69,433900,2.0,2.02,1.69,1.69,433900,0.0,1.0
2002-12-17,2.12,2.12,1.85,1.95,660000,2.12,2.12,1.85,1.95,660000,0.0,1.0
2002-12-18,2.09,2.25,2.0,2.06,369400,2.09,2.25,2.0,2.06,369400,0.0,1.0
2002-12-19,1.93,2.09,1.85,2.09,307500,1.93,2.09,1.85,2.09,307500,0.0,1.0
2002-12-20,1.86,1.95,1.85,1.949,98600,1.86,1.95,1.85,1.949,98600,0.0,1.0
2002-12-23,1.839,1.875,1.81,1.85,117300,1.839,1.875,1.81,1.85,117300,0.0,1.0
2002-12-24,1.9,1.93,1.83,1.83,71300,1.9,1.93,1.83,1.83,71300,0.0,1.0
2002-12-26,1.9,1.98,1.81,1.89,235900,1.9,1.98,1.81,1.89,235900,0.0,1.0
2002-12-27,1.89,1.9,1.81,1.82,50000,1.89,1.9,1.81,1.82,50000,0.0,1.0
2002-12-30,1.79,1.84,1.72,1.83,55900,1.79,1.84,1.72,1.83,55900,0.0,1.0
2002-12-31,1.77,1.83,1.63,1.75,266700,1.77,1.83,1.63,1.75,266700,0.0,1.0
2003-01-02,1.85,1.89,1.75,1.77,22000,1.85,1.89,1.75,1.77,22000,0.0,1.0
2003-01-03,1.82,1.87,1.69,1.82,15600,1.82,1.87,1.69,1.82,15600,0.0,1.0
2003-01-06,1.78,1.88,1.73,1.79,58200,1.78,1.88,1.73,1.79,58200,0.0,1.0
2003-01-07,1.79,1.89,1.77,1.77,56100,1.79,1.89,1.77,1.77,56100,0.0,1.0
2003-01-08,1.76,1.81,1.75,1.75,18400,1.76,1.81,1.75,1.75,18400,0.0,1.0
2003-01-09,1.75,1.8,1.75,1.75,26600,1.75,1.8,1.75,1.75,26600,0.0,1.0
2003-01-10,1.815,1.83,1.75,1.75,7600,1.815,1.83,1.75,1.75,7600,0.0,1.0
2003-01-13,1.91,1.91,1.78,1.82,46900,1.91,1.91,1.78,1.82,46900,0.0,1.0
2003-01-14,1.93,1.94,1.86,1.9,47800,1.93,1.94,1.86,1.9,47800,0.0,1.0
2003-01-15,2.13,2.27,2.03,2.16,262300,2.13,2.27,2.03,2.16,262300,0.0,1.0
2003-01-16,2.02,2.16,1.94,2.04,107600,2.02,2.16,1.94,2.04,107600,0.0,1.0
2003-01-17,2.13,2.14,1.94,1.94,217700,2.13,2.14,1.94,1.94,217700,0.0,1.0
2003-01-21,2.17,2.18,2.07,2.12,62500,2.17,2.18,2.07,2.12,62500,0.0,1.0
2003-01-22,2.389,2.42,2.08,2.2,220000,2.389,2.42,2.08,2.2,220000,0.0,1.0
2003-01-23,2.45,2.49,2.25,2.49,133500,2.45,2.49,2.25,2.49,133500,0.0,1.0
2003-01-24,2.2,2.44,2.2,2.3,175100,2.2,2.44,2.2,2.3,175100,0.0,1.0
2003-01-27,2.24,2.38,2.12,2.15,69700,2.24,2.38,2.12,2.15,69700,0.0,1.0
2003-01-28,2.2,2.3,2.15,2.15,32200,2.2,2.3,2.15,2.15,32200,0.0,1.0
2003-01-29,2.2,2.3,2.15,2.15,35400,2.2,2.3,2.15,2.15,35400,0.0,1.0
2003-01-30,2.04,2.15,2.0,2.1,31300,2.04,2.15,2.0,2.1,31300,0.0,1.0
2003-01-31,2.05,2.05,1.95,2.04,79600,2.05,2.05,1.95,2.04,79600,0.0,1.0
2003-02-03,2.06,2.06,2.0,2.04,15000,2.06,2.06,2.0,2.04,15000,0.0,1.0
2003-02-04,2.03,2.06,1.94,2.01,38400,2.03,2.06,1.94,2.01,38400,0.0,1.0
2003-02-05,1.87,1.95,1.7,1.94,75000,1.87,1.95,1.7,1.94,75000,0.0,1.0
2003-02-06,1.771,1.85,1.76,1.85,40100,1.771,1.85,1.76,1.85,40100,0.0,1.0
2003-02-07,1.78,1.82,1.68,1.8,75000,1.78,1.82,1.68,1.8,75000,0.0,1.0
2003-02-10,1.93,1.97,1.75,1.75,38100,1.93,1.97,1.75,1.75,38100,0.0,1.0
2003-02-11,1.85,1.94,1.8,1.93,26900,1.85,1.94,1.8,1.93,26900,0.0,1.0
2003-02-12,1.92,1.92,1.85,1.88,10500,1.92,1.92,1.85,1.88,10500,0.0,1.0
2003-02-13,1.82,1.9,1.8,1.81,26000,1.82,1.9,1.8,1.81,26000,0.0,1.0
2003-02-14,1.85,1.9,1.81,1.82,31000,1.85,1.9,1.81,1.82,31000,0.0,1.0
2003-02-18,1.83,1.91,1.771,1.85,17600,1.83,1.91,1.771,1.85,17600,0.0,1.0
2003-02-19,1.8,1.82,1.72,1.78,23400,1.8,1.82,1.72,1.78,23400,0.0,1.0
2003-02-20,1.75,1.85,1.71,1.75,9200,1.75,1.85,1.71,1.75,9200,0.0,1.0
2003-02-21,1.8,1.8,1.73,1.76,8500,1.8,1.8,1.73,1.76,8500,0.0,1.0
2003-02-24,1.8,1.8,1.75,1.76,8100,1.8,1.8,1.75,1.76,8100,0.0,1.0
2003-02-25,1.73,1.74,1.7,1.7,4100,1.73,1.74,1.7,1.7,4100,0.0,1.0
2003-02-26,1.61,1.71,1.55,1.7,62000,1.61,1.71,1.55,1.7,62000,0.0,1.0
2003-02-27,1.751,1.84,1.58,1.58,32500,1.751,1.84,1.58,1.58,32500,0.0,1.0
2003-02-28,1.78,1.8,1.72,1.8,10700,1.78,1.8,1.72,1.8,10700,0.0,1.0
2003-03-03,1.7,1.77,1.66,1.75,13400,1.7,1.77,1.66,1.75,13400,0.0,1.0
2003-03-04,1.67,1.76,1.66,1.68,23100,1.67,1.76,1.66,1.68,23100,0.0,1.0
2003-03-05,1.779,1.78,1.66,1.66,11700,1.779,1.78,1.66,1.66,11700,0.0,1.0
2003-03-06,1.84,1.84,1.71,1.71,21000,1.84,1.84,1.71,1.71,21000,0.0,1.0
2003-03-07,1.85,1.85,1.72,1.78,47400,1.85,1.85,1.72,1.78,47400,0.0,1.0
2003-03-10,1.77,1.85,1.72,1.77,11200,1.77,1.85,1.72,1.77,11200,0.0,1.0
2003-03-11,1.64,1.71,1.61,1.7,32100,1.64,1.71,1.61,1.7,32100,0.0,1.0
2003-03-12,1.55,1.62,1.51,1.6,25700,1.55,1.62,1.51,1.6,25700,0.0,1.0
2003-03-13,1.59,1.6,1.5,1.54,32000,1.59,1.6,1.5,1.54,32000,0.0,1.0
2003-03-14,1.66,1.66,1.5,1.57,14000,1.66,1.66,1.5,1.57,14000,0.0,1.0
2003-03-17,1.6,1.66,1.5,1.53,22900,1.6,1.66,1.5,1.53,22900,0.0,1.0
2003-03-18,1.74,1.75,1.51,1.621,41600,1.74,1.75,1.51,1.621,41600,0.0,1.0
2003-03-19,1.73,1.74,1.6,1.7,30900,1.73,1.74,1.6,1.7,30900,0.0,1.0
2003-03-20,1.9,1.9,1.66,1.72,47100,1.9,1.9,1.66,1.72,47100,0.0,1.0
2003-03-21,2.01,2.1,1.92,1.99,76900,2.01,2.1,1.92,1.99,76900,0.0,1.0
2003-03-24,1.91,2.0,1.83,1.99,19700,1.91,2.0,1.83,1.99,19700,0.0,1.0
2003-03-25,1.96,1.96,1.82,1.85,29000,1.96,1.96,1.82,1.85,29000,0.0,1.0
2003-03-26,1.88,1.9,1.88,1.9,2300,1.88,1.9,1.88,1.9,2300,0.0,1.0
2003-03-27,1.94,1.94,1.87,1.87,35800,1.94,1.94,1.87,1.87,35800,0.0,1.0
2003-03-28,1.9,1.93,1.85,1.87,16400,1.9,1.93,1.85,1.87,16400,0.0,1.0
2003-03-31,1.8,1.93,1.8,1.83,27700,1.8,1.93,1.8,1.83,27700,0.0,1.0
2003-04-01,1.85,1.88,1.75,1.75,12200,1.85,1.88,1.75,1.75,12200,0.0,1.0
2003-04-02,1.8,1.87,1.77,1.84,20700,1.8,1.87,1.77,1.84,20700,0.0,1.0
2003-04-03,1.86,1.88,1.77,1.8,22600,1.86,1.88,1.77,1.8,22600,0.0,1.0
2003-04-04,1.89,1.94,1.86,1.9,21000,1.89,1.94,1.86,1.9,21000,0.0,1.0
2003-04-07,1.99,1.99,1.9,1.93,52200,1.99,1.99,1.9,1.93,52200,0.0,1.0
2003-04-08,1.99,1.99,1.91,1.979,33200,1.99,1.99,1.91,1.979,33200,0.0,1.0
2003-04-09,2.23,2.27,1.9,1.9,183000,2.23,2.27,1.9,1.9,183000,0.0,1.0
2003-04-10,2.3,2.33,2.1,2.1,109200,2.3,2.33,2.1,2.1,109200,0.0,1.0
2003-04-11,2.36,2.4,2.2,2.2,118900,2.36,2.4,2.2,2.2,118900,0.0,1.0
2003-04-14,2.38,2.49,2.15,2.45,148200,2.38,2.49,2.15,2.45,148200,0.0,1.0
2003-04-15,2.49,2.52,2.24,2.35,166200,2.49,2.52,2.24,2.35,166200,0.0,1.0
2003-04-16,2.57,2.66,2.4,2.4,147800,2.57,2.66,2.4,2.4,147800,0.0,1.0
2003-04-17,2.6,2.66,2.47,2.66,43700,2.6,2.66,2.47,2.66,43700,0.0,1.0
2003-04-21,2.49,2.6,2.42,2.6,79300,2.49,2.6,2.42,2.6,79300,0.0,1.0
2003-04-22,2.461,2.51,2.33,2.49,71800,2.461,2.51,2.33,2.49,71800,0.0,1.0
2003-04-23,2.45,2.54,2.4,2.51,40900,2.45,2.54,2.4,2.51,40900,0.0,1.0
2003-04-24,2.39,2.46,2.32,2.46,40300,2.39,2.46,2.32,2.46,40300,0.0,1.0
2003-04-25,2.42,2.46,2.29,2.46,37200,2.42,2.46,2.29,2.46,37200,0.0,1.0
2003-04-28,2.38,2.45,2.37,2.37,13300,2.38,2.45,2.37,2.37,13300,0.0,1.0
2003-04-29,2.54,2.54,2.39,2.39,70200,2.54,2.54,2.39,2.39,70200,0.0,1.0
2003-04-30,2.54,2.54,2.4,2.54,47500,2.54,2.54,2.4,2.54,47500,0.0,1.0
2003-05-01,2.74,2.74,2.45,2.54,92400,2.74,2.74,2.45,2.54,92400,0.0,1.0
2003-05-02,2.739,2.85,2.56,2.62,141900,2.739,2.85,2.56,2.62,141900,0.0,1.0
2003-05-05,2.83,2.87,2.77,2.77,90200,2.83,2.87,2.77,2.77,90200,0.0,1.0
2003-05-06,2.8,2.88,2.76,2.86,51500,2.8,2.88,2.76,2.86,51500,0.0,1.0
2003-05-07,3.13,3.22,2.79,2.8,180600,3.13,3.22,2.79,2.8,180600,0.0,1.0
2003-05-08,3.19,3.4,3.1,3.2,182700,3.19,3.4,3.1,3.2,182700,0.0,1.0
2003-05-09,3.41,3.41,3.18,3.19,80600,3.41,3.41,3.18,3.19,80600,0.0,1.0
2003-05-12,3.31,3.42,3.25,3.42,76000,3.31,3.42,3.25,3.42,76000,0.0,1.0
2003-05-13,3.12,3.3,3.1,3.3,87400,3.12,3.3,3.1,3.3,87400,0.0,1.0
2003-05-14,3.1,3.2,3.0,3.11,78100,3.1,3.2,3.0,3.11,78100,0.0,1.0
2003-05-15,3.49,3.5,3.14,3.29,107100,3.49,3.5,3.14,3.29,107100,0.0,1.0
2003-05-16,3.55,3.6,3.36,3.51,79300,3.55,3.6,3.36,3.51,79300,0.0,1.0
2003-05-19,3.5,3.58,3.4,3.58,63100,3.5,3.58,3.4,3.58,63100,0.0,1.0
2003-05-20,4.02,4.2,3.45,3.5,367200,4.02,4.2,3.45,3.5,367200,0.0,1.0
2003-05-21,3.82,3.96,3.6,3.96,145300,3.82,3.96,3.6,3.96,145300,0.0,1.0
2003-05-22,4.03,4.04,3.7,3.86,168200,4.03,4.04,3.7,3.86,168200,0.0,1.0
2003-05-23,4.3,4.31,4.08,4.1,239700,4.3,4.31,4.08,4.1,239700,0.0,1.0
2003-05-27,4.33,4.48,3.94,4.36,312500,4.33,4.48,3.94,4.36,312500,0.0,1.0
2003-05-28,4.35,4.44,4.16,4.33,181800,4.35,4.44,4.16,4.33,181800,0.0,1.0
2003-05-29,4.45,4.49,4.2,4.38,149200,4.45,4.49,4.2,4.38,149200,0.0,1.0
2003-05-30,4.62,4.62,4.25,4.4,119100,4.62,4.62,4.25,4.4,119100,0.0,1.0
2003-06-02,4.4,4.65,4.37,4.65,319700,4.4,4.65,4.37,4.65,319700,0.0,1.0
2003-06-03,4.35,4.53,4.35,4.48,140400,4.35,4.53,4.35,4.48,140400,0.0,1.0
2003-06-04,4.2,4.4,4.2,4.34,164700,4.2,4.4,4.2,4.34,164700,0.0,1.0
2003-06-05,4.51,4.51,4.12,4.18,85600,4.51,4.51,4.12,4.18,85600,0.0,1.0
2003-06-06,4.4,4.63,4.4,4.53,116100,4.4,4.63,4.4,4.53,116100,0.0,1.0
2003-06-09,4.56,4.56,4.4,4.45,124100,4.56,4.56,4.4,4.45,124100,0.0,1.0
2003-06-10,4.94,4.96,4.48,4.48,183300,4.94,4.96,4.48,4.48,183300,0.0,1.0
2003-06-11,5.24,5.31,4.9,4.99,339300,5.24,5.31,4.9,4.99,339300,0.0,1.0
2003-06-12,5.44,5.59,5.17,5.27,251900,5.44,5.59,5.17,5.27,251900,0.0,1.0
2003-06-13,5.91,6.07,5.35,5.54,421000,5.91,6.07,5.35,5.54,421000,0.0,1.0
2003-06-16,5.89,6.3,5.67,6.21,486700,5.89,6.3,5.67,6.21,486700,0.0,1.0
2003-06-17,5.42,6.09,5.33,5.91,411800,5.42,6.09,5.33,5.91,411800,0.0,1.0
2003-06-18,5.14,5.39,4.98,5.39,306500,5.14,5.39,4.98,5.39,306500,0.0,1.0
2003-06-19,4.84,5.2,4.8,5.17,219200,4.84,5.2,4.8,5.17,219200,0.0,1.0
2003-06-20,5.09,5.16,4.24,4.85,239600,5.09,5.16,4.24,4.85,239600,0.0,1.0
2003-06-23,5.08,5.55,5.0,5.09,230700,5.08,5.55,5.0,5.09,230700,0.0,1.0
2003-06-24,5.05,5.22,4.95,5.1,123900,5.05,5.22,4.95,5.1,123900,0.0,1.0
2003-06-25,5.0,5.2,4.95,4.95,62200,5.0,5.2,4.95,4.95,62200,0.0,1.0
2003-06-26,4.9,5.04,4.9,5.0,103400,4.9,5.04,4.9,5.0,103400,0.0,1.0
2003-06-27,4.9,5.0,4.73,4.75,80700,4.9,5.0,4.73,4.75,80700,0.0,1.0
2003-06-30,5.05,5.05,4.75,5.02,103600,5.05,5.05,4.75,5.02,103600,0.0,1.0
2003-07-01,5.0,5.071,4.91,5.04,71200,5.0,5.071,4.91,5.04,71200,0.0,1.0
2003-07-02,5.1,5.2,5.0,5.15,74200,5.1,5.2,5.0,5.15,74200,0.0,1.0
2003-07-03,5.2,5.24,5.1,5.15,31000,5.2,5.24,5.1,5.15,31000,0.0,1.0
2003-07-07,5.3,5.32,5.12,5.14,102300,5.3,5.32,5.12,5.14,102300,0.0,1.0
2003-07-08,5.25,5.3,5.07,5.23,61000,5.25,5.3,5.07,5.23,61000,0.0,1.0
2003-07-09,5.33,5.4,5.0,5.03,118900,5.33,5.4,5.0,5.03,118900,0.0,1.0
2003-07-10,5.3,5.34,5.171,5.29,124200,5.3,5.34,5.171,5.29,124200,0.0,1.0
2003-07-11,5.321,5.45,5.28,5.28,46500,5.321,5.45,5.28,5.28,46500,0.0,1.0
2003-07-14,5.459,5.5,5.33,5.33,54200,5.459,5.5,5.33,5.33,54200,0.0,1.0
2003-07-15,5.44,5.51,5.34,5.4,50600,5.44,5.51,5.34,5.4,50600,0.0,1.0
2003-07-16,5.27,5.49,5.23,5.36,69400,5.27,5.49,5.23,5.36,69400,0.0,1.0
2003-07-17,5.25,5.32,5.25,5.26,23100,5.25,5.32,5.25,5.26,23100,0.0,1.0
2003-07-18,5.25,5.3,5.15,5.23,69400,5.25,5.3,5.15,5.23,69400,0.0,1.0
2003-07-21,4.87,5.25,4.87,5.2,180000,4.87,5.25,4.87,5.2,180000,0.0,1.0
2003-07-22,4.62,4.87,4.6,4.87,109200,4.62,4.87,4.6,4.87,109200,0.0,1.0
2003-07-23,4.99,5.0,4.63,4.63,128100,4.99,5.0,4.63,4.63,128100,0.0,1.0
2003-07-24,5.0,5.02,4.85,4.85,160900,5.0,5.02,4.85,4.85,160900,0.0,1.0
2003-07-25,4.9,4.96,4.62,4.83,71100,4.9,4.96,4.62,4.83,71100,0.0,1.0
2003-07-28,4.95,5.0,4.76,4.95,81600,4.95,5.0,4.76,4.95,81600,0.0,1.0
2003-07-29,4.96,5.0,4.85,4.99,51900,4.96,5.0,4.85,4.99,51900,0.0,1.0
2003-07-30,4.9,4.99,4.76,4.99,44200,4.9,4.99,4.76,4.99,44200,0.0,1.0
2003-07-31,4.69,4.9,4.62,4.76,54400,4.69,4.9,4.62,4.76,54400,0.0,1.0
2003-08-01,4.4,4.68,4.4,4.62,80500,4.4,4.68,4.4,4.62,80500,0.0,1.0
2003-08-04,4.63,4.65,4.41,4.49,60200,4.63,4.65,4.41,4.49,60200,0.0,1.0
2003-08-05,4.489,4.87,4.33,4.85,34600,4.489,4.87,4.33,4.85,34600,0.0,1.0
2003-08-06,4.32,4.45,4.3,4.32,40300,4.32,4.45,4.3,4.32,40300,0.0,1.0
2003-08-07,4.4,4.49,4.35,4.35,33100,4.4,4.49,4.35,4.35,33100,0.0,1.0
2003-08-08,4.4,4.48,4.29,4.41,33100,4.4,4.48,4.29,4.41,33100,0.0,1.0
2003-08-11,4.42,4.48,4.31,4.359,69500,4.42,4.48,4.31,4.359,69500,0.0,1.0
2003-08-12,4.37,4.41,4.28,4.35,36800,4.37,4.41,4.28,4.35,36800,0.0,1.0
2003-08-13,4.08,4.4,3.87,4.4,108300,4.08,4.4,3.87,4.4,108300,0.0,1.0
2003-08-14,4.25,4.25,4.0,4.06,50900,4.25,4.25,4.0,4.06,50900,0.0,1.0
2003-08-15,4.3,4.4,4.06,4.06,6100,4.3,4.4,4.06,4.06,6100,0.0,1.0
2003-08-18,4.46,4.46,4.15,4.19,24900,4.46,4.46,4.15,4.19,24900,0.0,1.0
2003-08-19,4.429,4.6,4.29,4.3,56500,4.429,4.6,4.29,4.3,56500,0.0,1.0
2003-08-20,4.55,4.55,4.36,4.45,71200,4.55,4.55,4.36,4.45,71200,0.0,1.0
2003-08-21,4.55,4.55,4.38,4.4,57700,4.55,4.55,4.38,4.4,57700,0.0,1.0
2003-08-22,4.45,4.56,4.45,4.46,48800,4.45,4.56,4.45,4.46,48800,0.0,1.0
2003-08-25,4.32,4.44,4.31,4.4,23300,4.32,4.44,4.31,4.4,23300,0.0,1.0
2003-08-26,4.25,4.32,4.17,4.29,36900,4.25,4.32,4.17,4.29,36900,0.0,1.0
2003-08-27,4.25,4.25,4.17,4.17,35300,4.25,4.25,4.17,4.17,35300,0.0,1.0
2003-08-28,4.4,4.4,4.08,4.3,323700,4.4,4.4,4.08,4.3,323700,0.0,1.0
2003-08-29,4.45,4.5,4.23,4.23,59300,4.45,4.5,4.23,4.23,59300,0.0,1.0
2003-09-02,4.4,4.52,4.31,4.31,324900,4.4,4.52,4.31,4.31,324900,0.0,1.0
2003-09-03,4.32,4.5,4.3,4.36,102700,4.32,4.5,4.3,4.36,102700,0.0,1.0
2003-09-04,4.37,4.4,4.27,4.36,109400,4.37,4.4,4.27,4.36,109400,0.0,1.0
2003-09-05,4.54,4.69,4.32,4.35,141200,4.54,4.69,4.32,4.35,141200,0.0,1.0
2003-09-08,4.73,4.73,4.43,4.44,212800,4.73,4.73,4.43,4.44,212800,0.0,1.0
2003-09-09,5.25,5.25,4.69,4.7,391200,5.25,5.25,4.69,4.7,391200,0.0,1.0
2003-09-10,5.161,5.25,5.05,5.2,192200,5.161,5.25,5.05,5.2,192200,0.0,1.0
2003-09-11,5.36,5.42,5.1,5.2,169300,5.36,5.42,5.1,5.2,169300,0.0,1.0
2003-09-12,5.56,5.611,5.26,5.3,169900,5.56,5.611,5.26,5.3,169900,0.0,1.0
2003-09-15,5.86,5.99,5.58,5.62,192800,5.86,5.99,5.58,5.62,192800,0.0,1.0
2003-09-16,5.89,5.99,5.81,5.88,183900,5.89,5.99,5.81,5.88,183900,0.0,1.0
2003-09-17,5.84,5.99,5.6,5.92,116800,5.84,5.99,5.6,5.92,116800,0.0,1.0
2003-09-18,5.26,5.84,5.24,5.84,497400,5.26,5.84,5.24,5.84,497400,0.0,1.0
2003-09-19,5.22,5.53,4.93,5.33,322600,5.22,5.53,4.93,5.33,322600,0.0,1.0
2003-09-22,5.01,5.33,4.99,5.25,187300,5.01,5.33,4.99,5.25,187300,0.0,1.0
2003-09-23,5.3,5.41,4.98,4.98,67300,5.3,5.41,4.98,4.98,67300,0.0,1.0
2003-09-24,5.21,5.41,5.1,5.21,49700,5.21,5.41,5.1,5.21,49700,0.0,1.0
2003-09-25,5.25,5.33,5.24,5.241,44900,5.25,5.33,5.24,5.241,44900,0.0,1.0
2003-09-26,5.25,5.32,5.17,5.2,14300,5.25,5.32,5.17,5.2,14300,0.0,1.0
2003-09-29,5.15,5.28,5.15,5.22,23300,5.15,5.28,5.15,5.22,23300,0.0,1.0
2003-09-30,5.0,5.13,4.74,5.13,83000,5.0,5.13,4.74,5.13,83000,0.0,1.0
2003-10-01,5.05,5.08,4.94,5.0,107400,5.05,5.08,4.94,5.0,107400,0.0,1.0
2003-10-02,5.0,5.14,4.89,5.07,136000,5.0,5.14,4.89,5.07,136000,0.0,1.0
2003-10-03,4.76,5.09,4.76,5.07,163200,4.76,5.09,4.76,5.07,163200,0.0,1.0
2003-10-06,5.09,5.219,4.75,4.75,34200,5.09,5.219,4.75,4.75,34200,0.0,1.0
2003-10-07,5.43,5.5,4.89,5.09,79600,5.43,5.5,4.89,5.09,79600,0.0,1.0
2003-10-08,5.56,5.62,5.41,5.51,95600,5.56,5.62,5.41,5.51,95600,0.0,1.0
2003-10-09,5.69,5.75,5.56,5.56,47400,5.69,5.75,5.56,5.56,47400,0.0,1.0
2003-10-10,5.6,5.7,5.46,5.7,43300,5.6,5.7,5.46,5.7,43300,0.0,1.0
2003-10-13,5.5,5.7,5.43,5.7,96100,5.5,5.7,5.43,5.7,96100,0.0,1.0
2003-10-14,5.5,5.72,5.37,5.7,60900,5.5,5.72,5.37,5.7,60900,0.0,1.0
2003-10-15,5.45,5.75,5.45,5.74,126500,5.45,5.75,5.45,5.74,126500,0.0,1.0
2003-10-16,5.4,5.65,5.38,5.65,21100,5.4,5.65,5.38,5.65,21100,0.0,1.0
2003-10-17,5.39,5.49,5.37,5.39,9900,5.39,5.49,5.37,5.39,9900,0.0,1.0
2003-10-20,5.26,5.41,5.2,5.41,26400,5.26,5.41,5.2,5.41,26400,0.0,1.0
2003-10-21,5.3,5.42,5.24,5.24,39200,5.3,5.42,5.24,5.24,39200,0.0,1.0
2003-10-22,5.3,5.45,5.18,5.18,25200,5.3,5.45,5.18,5.18,25200,0.0,1.0
2003-10-23,5.15,5.38,5.15,5.18,18900,5.15,5.38,5.15,5.18,18900,0.0,1.0
2003-10-24,5.171,5.25,5.16,5.23,2400,5.171,5.25,5.16,5.23,2400,0.0,1.0
2003-10-27,5.04,5.3,5.0,5.16,120100,5.04,5.3,5.0,5.16,120100,0.0,1.0
2003-10-28,5.0,5.25,4.8,5.07,53200,5.0,5.25,4.8,5.07,53200,0.0,1.0
2003-10-29,4.52,5.0,4.32,4.9,568800,4.52,5.0,4.32,4.9,568800,0.0,1.0
2003-10-30,4.8,4.9,4.58,4.68,149700,4.8,4.9,4.58,4.68,149700,0.0,1.0
2003-10-31,4.67,4.84,4.65,4.65,59900,4.67,4.84,4.65,4.65,59900,0.0,1.0
2003-11-03,4.83,4.94,4.67,4.88,167600,4.83,4.94,4.67,4.88,167600,0.0,1.0
2003-11-04,5.3,5.3,4.87,4.94,163400,5.3,5.3,4.87,4.94,163400,0.0,1.0
2003-11-05,5.21,5.3,5.05,5.2,47400,5.21,5.3,5.05,5.2,47400,0.0,1.0
2003-11-06,5.0,5.31,4.96,5.31,69700,5.0,5.31,4.96,5.31,69700,0.0,1.0
2003-11-07,5.019,5.1,4.8,5.1,136200,5.019,5.1,4.8,5.1,136200,0.0,1.0
2003-11-10,5.07,5.37,5.0,5.2,64700,5.07,5.37,5.0,5.2,64700,0.0,1.0
2003-11-11,4.84,5.1,4.71,4.95,65400,4.84,5.1,4.71,4.95,65400,0.0,1.0
2003-11-12,4.96,5.05,4.85,4.85,226000,4.96,5.05,4.85,4.85,226000,0.0,1.0
2003-11-13,4.851,5.1,4.84,5.05,22500,4.851,5.1,4.84,5.05,22500,0.0,1.0
2003-11-14,5.0,5.02,4.76,4.77,83400,5.0,5.02,4.76,4.77,83400,0.0,1.0
2003-11-17,5.0,5.05,4.84,4.95,19100,5.0,5.05,4.84,4.95,19100,0.0,1.0
2003-11-18,5.02,5.05,4.96,5.04,64400,5.02,5.05,4.96,5.04,64400,0.0,1.0
2003-11-19,5.09,5.12,4.96,5.0,215600,5.09,5.12,4.96,5.0,215600,0.0,1.0
2003-11-20,5.08,5.09,5.0,5.09,27400,5.08,5.09,5.0,5.09,27400,0.0,1.0
2003-11-21,4.94,5.09,4.9,5.09,25500,4.94,5.09,4.9,5.09,25500,0.0,1.0
2003-11-24,4.96,5.02,4.81,4.82,30900,4.96,5.02,4.81,4.82,30900,0.0,1.0
2003-11-25,5.0,5.05,4.9,5.0,145600,5.0,5.05,4.9,5.0,145600,0.0,1.0
2003-11-26,5.08,5.12,5.04,5.049,58900,5.08,5.12,5.04,5.049,58900,0.0,1.0
2003-11-28,5.2,5.23,5.091,5.1,20500,5.2,5.23,5.091,5.1,20500,0.0,1.0
2003-12-01,5.72,5.74,5.2,5.31,247600,5.72,5.74,5.2,5.31,247600,0.0,1.0
2003-12-02,5.519,5.759,5.36,5.68,107000,5.519,5.759,5.36,5.68,107000,0.0,1.0
2003-12-03,5.52,5.7,5.5,5.669,38300,5.52,5.7,5.5,5.669,38300,0.0,1.0
2003-12-04,5.58,5.58,5.25,5.42,59500,5.58,5.58,5.25,5.42,59500,0.0,1.0
2003-12-05,5.45,5.61,5.27,5.61,38900,5.45,5.61,5.27,5.61,38900,0.0,1.0
2003-12-08,5.25,5.359,5.11,5.2,29600,5.25,5.359,5.11,5.2,29600,0.0,1.0
2003-12-09,5.24,5.35,5.171,5.26,19800,5.24,5.35,5.171,5.26,19800,0.0,1.0
2003-12-10,5.1,5.25,5.03,5.03,24800,5.1,5.25,5.03,5.03,24800,0.0,1.0
2003-12-11,5.3,5.45,5.16,5.17,19600,5.3,5.45,5.16,5.17,19600,0.0,1.0
2003-12-12,5.21,5.4,5.13,5.4,20600,5.21,5.4,5.13,5.4,20600,0.0,1.0
2003-12-15,5.15,5.47,5.15,5.45,46400,5.15,5.47,5.15,5.45,46400,0.0,1.0
2003-12-16,5.11,5.25,5.05,5.2,64500,5.11,5.25,5.05,5.2,64500,0.0,1.0
2003-12-17,5.21,5.31,5.16,5.16,18700,5.21,5.31,5.16,5.16,18700,0.0,1.0
2003-12-18,5.1,5.22,5.06,5.06,49900,5.1,5.22,5.06,5.06,49900,0.0,1.0
2003-12-19,5.05,5.2,5.03,5.07,46900,5.05,5.2,5.03,5.07,46900,0.0,1.0
2003-12-22,5.08,5.2,5.04,5.04,47300,5.08,5.2,5.04,5.04,47300,0.0,1.0
2003-12-23,5.11,5.19,5.04,5.06,16700,5.11,5.19,5.04,5.06,16700,0.0,1.0
2003-12-24,5.03,5.11,5.0,5.0,44000,5.03,5.11,5.0,5.0,44000,0.0,1.0
2003-12-26,5.16,5.24,5.0,5.03,21000,5.16,5.24,5.0,5.03,21000,0.0,1.0
2003-12-29,5.15,5.2,5.04,5.15,135900,5.15,5.2,5.04,5.15,135900,0.0,1.0
2003-12-30,5.05,5.18,5.04,5.05,37000,5.05,5.18,5.04,5.05,37000,0.0,1.0
2003-12-31,5.05,5.16,5.01,5.08,54800,5.05,5.16,5.01,5.08,54800,0.0,1.0
2004-01-02,5.05,5.129,5.01,5.08,29900,5.05,5.129,5.01,5.08,29900,0.0,1.0
2004-01-05,5.15,5.25,5.1,5.2,93600,5.15,5.25,5.1,5.2,93600,0.0,1.0
2004-01-06,5.6,5.78,5.16,5.16,251800,5.6,5.78,5.16,5.16,251800,0.0,1.0
2004-01-07,6.08,6.18,5.63,5.72,393100,6.08,6.18,5.63,5.72,393100,0.0,1.0
2004-01-08,5.98,6.2,5.81,6.05,207400,5.98,6.2,5.81,6.05,207400,0.0,1.0
2004-01-09,6.47,6.49,5.7,6.11,281200,6.47,6.49,5.7,6.11,281200,0.0,1.0
2004-01-12,7.06,7.34,6.65,6.71,484200,7.06,7.34,6.65,6.71,484200,0.0,1.0
2004-01-13,7.0,7.31,6.891,7.31,210400,7.0,7.31,6.891,7.31,210400,0.0,1.0
2004-01-14,7.09,7.26,6.91,7.17,215000,7.09,7.26,6.91,7.17,215000,0.0,1.0
2004-01-15,6.66,7.0,6.56,7.0,138900,6.66,7.0,6.56,7.0,138900,0.0,1.0
2004-01-16,6.95,6.98,6.7,6.96,42900,6.95,6.98,6.7,6.96,42900,0.0,1.0
2004-01-20,7.3,7.99,7.011,7.99,346300,7.3,7.99,7.011,7.99,346300,0.0,1.0
2004-01-21,7.01,7.1,6.76,6.86,127800,7.01,7.1,6.76,6.86,127800,0.0,1.0
2004-01-22,6.84,6.96,6.56,6.75,145500,6.84,6.96,6.56,6.75,145500,0.0,1.0
2004-01-23,7.0,7.15,6.75,7.0,59700,7.0,7.15,6.75,7.0,59700,0.0,1.0
2004-01-26,7.0,7.28,6.87,6.9,99600,7.0,7.28,6.87,6.9,99600,0.0,1.0
2004-01-27,7.3,7.3,7.01,7.05,131900,7.3,7.3,7.01,7.05,131900,0.0,1.0
2004-01-28,7.9,7.99,7.36,7.59,501300,7.9,7.99,7.36,7.59,501300,0.0,1.0
2004-01-29,7.2,8.09,7.08,7.9,259600,7.2,8.09,7.08,7.9,259600,0.0,1.0
2004-01-30,7.27,7.41,7.188,7.24,81500,7.27,7.41,7.188,7.24,81500,0.0,1.0
2004-02-02,7.17,7.5,6.6,6.6,98400,7.17,7.5,6.6,6.6,98400,0.0,1.0
2004-02-03,7.27,7.38,7.0,7.15,115700,7.27,7.38,7.0,7.15,115700,0.0,1.0
2004-02-04,7.05,7.1,6.5,6.96,468200,7.05,7.1,6.5,6.96,468200,0.0,1.0
2004-02-05,7.05,7.14,6.88,6.89,203000,7.05,7.14,6.88,6.89,203000,0.0,1.0
2004-02-06,6.94,7.0,6.62,6.95,281400,6.94,7.0,6.62,6.95,281400,0.0,1.0
2004-02-09,7.05,7.15,6.82,7.05,103700,7.05,7.15,6.82,7.05,103700,0.0,1.0
2004-02-10,7.13,7.15,6.93,7.0,50200,7.13,7.15,6.93,7.0,50200,0.0,1.0
2004-02-11,7.17,7.17,6.94,7.1,50100,7.17,7.17,6.94,7.1,50100,0.0,1.0
2004-02-12,7.15,7.17,6.87,7.13,116800,7.15,7.17,6.87,7.13,116800,0.0,1.0
2004-02-13,7.12,7.2,7.03,7.2,28800,7.12,7.2,7.03,7.2,28800,0.0,1.0
2004-02-17,7.12,7.26,7.05,7.07,89300,7.12,7.26,7.05,7.07,89300,0.0,1.0
2004-02-18,7.2,7.49,7.18,7.25,153400,7.2,7.49,7.18,7.25,153400,0.0,1.0
2004-02-19,7.12,7.25,7.02,7.1,54900,7.12,7.25,7.02,7.1,54900,0.0,1.0
2004-02-20,7.05,7.25,6.88,6.88,30300,7.05,7.25,6.88,6.88,30300,0.0,1.0
2004-02-23,6.94,7.05,6.93,7.04,40900,6.94,7.05,6.93,7.04,40900,0.0,1.0
2004-02-24,6.8,6.95,6.54,6.85,73900,6.8,6.95,6.54,6.85,73900,0.0,1.0
2004-02-25,7.01,7.05,6.72,6.8,38400,7.01,7.05,6.72,6.8,38400,0.0,1.0
2004-02-26,6.95,6.99,6.83,6.92,58700,6.95,6.99,6.83,6.92,58700,0.0,1.0
2004-02-27,7.0,7.09,6.56,7.04,50800,7.0,7.09,6.56,7.04,50800,0.0,1.0
2004-03-01,7.16,7.5,6.8,6.8,331900,7.16,7.5,6.8,6.8,331900,0.0,1.0
2004-03-02,7.33,7.41,7.11,7.24,158500,7.33,7.41,7.11,7.24,158500,0.0,1.0
2004-03-03,7.35,7.58,7.1,7.3,161200,7.35,7.58,7.1,7.3,161200,0.0,1.0
2004-03-04,7.4,7.5,7.17,7.33,110200,7.4,7.5,7.17,7.33,110200,0.0,1.0
2004-03-05,7.18,7.38,7.01,7.335,73900,7.18,7.38,7.01,7.335,73900,0.0,1.0
2004-03-08,7.05,7.29,6.91,7.29,74700,7.05,7.29,6.91,7.29,74700,0.0,1.0
2004-03-09,6.96,7.18,6.9,7.16,72600,6.96,7.18,6.9,7.16,72600,0.0,1.0
2004-03-10,6.69,7.09,6.51,7.01,70500,6.69,7.09,6.51,7.01,70500,0.0,1.0
2004-03-11,6.45,6.74,6.24,6.65,94100,6.45,6.74,6.24,6.65,94100,0.0,1.0
2004-03-12,6.65,6.8,6.45,6.47,60200,6.65,6.8,6.45,6.47,60200,0.0,1.0
2004-03-15,6.11,6.74,5.98,6.69,152900,6.11,6.74,5.98,6.69,152900,0.0,1.0
2004-03-16,6.36,6.52,6.23,6.4,107200,6.36,6.52,6.23,6.4,107200,0.0,1.0
2004-03-17,6.56,6.6,6.48,6.49,30600,6.56,6.6,6.48,6.49,30600,0.0,1.0
2004-03-18,6.37,6.52,6.25,6.51,19800,6.37,6.52,6.25,6.51,19800,0.0,1.0
2004-03-19,6.39,6.47,6.33,6.41,25100,6.39,6.47,6.33,6.41,25100,0.0,1.0
2004-03-22,5.96,6.36,5.95,6.34,32100,5.96,6.36,5.95,6.34,32100,0.0,1.0
2004-03-23,5.99,6.34,5.95,5.97,36800,5.99,6.34,5.95,5.97,36800,0.0,1.0
2004-03-24,6.08,6.1,5.85,5.85,20200,6.08,6.1,5.85,5.85,20200,0.0,1.0
2004-03-25,6.11,6.25,6.01,6.06,30000,6.11,6.25,6.01,6.06,30000,0.0,1.0
2004-03-26,6.07,6.09,5.86,5.86,38200,6.07,6.09,5.86,5.86,38200,0.0,1.0
2004-03-29,6.01,6.21,5.95,6.15,46500,6.01,6.21,5.95,6.15,46500,0.0,1.0
2004-03-30,6.21,6.239,5.98,5.98,26400,6.21,6.239,5.98,5.98,26400,0.0,1.0
2004-03-31,6.5,6.5,6.11,6.22,65000,6.5,6.5,6.11,6.22,65000,0.0,1.0
2004-04-01,6.81,6.82,6.35,6.46,85100,6.81,6.82,6.35,6.46,85100,0.0,1.0
2004-04-02,7.01,7.1,6.83,6.92,82300,7.01,7.1,6.83,6.92,82300,0.0,1.0
2004-04-05,6.98,7.03,6.49,6.68,68200,6.98,7.03,6.49,6.68,68200,0.0,1.0
2004-04-06,6.75,7.07,6.4,6.71,54200,6.75,7.07,6.4,6.71,54200,0.0,1.0
2004-04-07,6.9,6.95,6.71,6.71,31300,6.9,6.95,6.71,6.71,31300,0.0,1.0
2004-04-08,6.95,7.06,6.89,6.89,13300,6.95,7.06,6.89,6.89,13300,0.0,1.0
2004-04-12,6.9,6.99,6.72,6.96,26200,6.9,6.99,6.72,6.96,26200,0.0,1.0
2004-04-13,6.94,7.16,6.8,6.8,57600,6.94,7.16,6.8,6.8,57600,0.0,1.0
2004-04-14,6.91,7.04,6.76,6.76,49800,6.91,7.04,6.76,6.76,49800,0.0,1.0
2004-04-15,7.04,7.15,6.86,6.99,50500,7.04,7.15,6.86,6.99,50500,0.0,1.0
2004-04-16,6.99,7.04,6.89,7.001,84400,6.99,7.04,6.89,7.001,84400,0.0,1.0
2004-04-19,6.84,7.19,6.73,7.19,69000,6.84,7.19,6.73,7.19,69000,0.0,1.0
2004-04-20,6.79,6.9,6.73,6.9,26600,6.79,6.9,6.73,6.9,26600,0.0,1.0
2004-04-21,6.5,6.88,6.38,6.675,88400,6.5,6.88,6.38,6.675,88400,0.0,1.0
2004-04-22,6.74,7.0,6.4,6.4,49300,6.74,7.0,6.4,6.4,49300,0.0,1.0
2004-04-23,6.76,6.77,6.45,6.71,46300,6.76,6.77,6.45,6.71,46300,0.0,1.0
2004-04-26,6.68,6.75,6.35,6.45,57300,6.68,6.75,6.35,6.45,57300,0.0,1.0
2004-04-27,6.639,6.69,6.5,6.5,25600,6.639,6.69,6.5,6.5,25600,0.0,1.0
2004-04-28,6.48,6.596,6.42,6.56,59500,6.48,6.596,6.42,6.56,59500,0.0,1.0
2004-04-29,6.5,6.7,6.38,6.56,53900,6.5,6.7,6.38,6.56,53900,0.0,1.0
2004-04-30,6.99,7.0,6.36,6.36,61400,6.99,7.0,6.36,6.36,61400,0.0,1.0
2004-05-03,6.5,6.93,6.37,6.73,61300,6.5,6.93,6.37,6.73,61300,0.0,1.0
2004-05-04,6.53,6.62,6.38,6.51,31200,6.53,6.62,6.38,6.51,31200,0.0,1.0
2004-05-05,6.3,6.51,6.16,6.51,42100,6.3,6.51,6.16,6.51,42100,0.0,1.0
2004-05-06,6.1,6.43,6.1,6.18,52200,6.1,6.43,6.1,6.18,52200,0.0,1.0
2004-05-07,6.39,6.47,6.2,6.29,26800,6.39,6.47,6.2,6.29,26800,0.0,1.0
2004-05-10,6.25,6.28,6.0,6.03,67200,6.25,6.28,6.0,6.03,67200,0.0,1.0
2004-05-11,6.2,6.21,6.13,6.15,27900,6.2,6.21,6.13,6.15,27900,0.0,1.0
2004-05-12,6.2,6.24,6.0,6.16,70200,6.2,6.24,6.0,6.16,70200,0.0,1.0
2004-05-13,6.19,6.29,6.1,6.23,13000,6.19,6.29,6.1,6.23,13000,0.0,1.0
2004-05-14,6.13,6.3,6.06,6.3,16100,6.13,6.3,6.06,6.3,16100,0.0,1.0
2004-05-17,5.9,6.05,5.81,6.01,83100,5.9,6.05,5.81,6.01,83100,0.0,1.0
2004-05-18,6.25,6.3,5.98,5.98,109000,6.25,6.3,5.98,5.98,109000,0.0,1.0
2004-05-19,6.21,6.3,6.159,6.21,46400,6.21,6.3,6.159,6.21,46400,0.0,1.0
2004-05-20,6.17,6.3,6.11,6.11,69300,6.17,6.3,6.11,6.11,69300,0.0,1.0
2004-05-21,6.2,6.29,6.15,6.15,10700,6.2,6.29,6.15,6.15,10700,0.0,1.0
2004-05-24,6.15,6.25,5.88,6.03,30000,6.15,6.25,5.88,6.03,30000,0.0,1.0
2004-05-25,6.16,6.31,6.16,6.16,22100,6.16,6.31,6.16,6.16,22100,0.0,1.0
2004-05-26,6.03,6.19,5.96,6.19,23200,6.03,6.19,5.96,6.19,23200,0.0,1.0
2004-05-27,5.95,6.21,5.9,6.05,36900,5.95,6.21,5.9,6.05,36900,0.0,1.0
2004-05-28,6.1,6.12,5.92,5.92,79500,6.1,6.12,5.92,5.92,79500,0.0,1.0
2004-06-01,5.97,6.35,5.9,6.1,13600,5.97,6.35,5.9,6.1,13600,0.0,1.0
2004-06-02,6.009,6.06,5.97,5.97,23300,6.009,6.06,5.97,5.97,23300,0.0,1.0
2004-06-03,5.8,6.0,5.79,6.0,24900,5.8,6.0,5.79,6.0,24900,0.0,1.0
2004-06-04,5.92,6.04,5.71,5.82,28900,5.92,6.04,5.71,5.82,28900,0.0,1.0
2004-06-07,5.66,5.81,5.5,5.8,65400,5.66,5.81,5.5,5.8,65400,0.0,1.0
2004-06-08,5.75,5.8,5.51,5.53,18400,5.75,5.8,5.51,5.53,18400,0.0,1.0
2004-06-09,5.4,5.76,5.35,5.66,44700,5.4,5.76,5.35,5.66,44700,0.0,1.0
2004-06-10,5.1,5.64,4.83,5.38,120900,5.1,5.64,4.83,5.38,120900,0.0,1.0
2004-06-14,4.54,5.25,4.36,5.01,264500,4.54,5.25,4.36,5.01,264500,0.0,1.0
2004-06-15,4.66,4.78,4.46,4.68,74900,4.66,4.78,4.46,4.68,74900,0.0,1.0
2004-06-16,4.78,4.83,4.56,4.83,97900,4.78,4.83,4.56,4.83,97900,0.0,1.0
2004-06-17,4.66,4.78,4.54,4.71,14400,4.66,4.78,4.54,4.71,14400,0.0,1.0
2004-06-18,4.49,4.7,4.45,4.7,77000,4.49,4.7,4.45,4.7,77000,0.0,1.0
2004-06-21,4.55,4.63,4.51,4.63,29200,4.55,4.63,4.51,4.63,29200,0.0,1.0
2004-06-22,4.55,4.59,4.28,4.58,47200,4.55,4.59,4.28,4.58,47200,0.0,1.0
2004-06-23,4.69,4.75,4.43,4.43,18100,4.69,4.75,4.43,4.43,18100,0.0,1.0
2004-06-24,4.58,4.72,4.49,4.67,21700,4.58,4.72,4.49,4.67,21700,0.0,1.0
2004-06-25,4.729,4.74,4.62,4.64,18500,4.729,4.74,4.62,4.64,18500,0.0,1.0
2004-06-28,4.56,4.71,4.55,4.71,31900,4.56,4.71,4.55,4.71,31900,0.0,1.0
2004-06-29,4.71,4.75,4.5,4.62,47900,4.71,4.75,4.5,4.62,47900,0.0,1.0
2004-06-30,4.74,4.74,4.45,4.71,59500,4.74,4.74,4.45,4.71,59500,0.0,1.0
2004-07-01,4.4,4.58,4.4,4.58,50100,4.4,4.58,4.4,4.58,50100,0.0,1.0
2004-07-02,4.6,4.64,4.38,4.42,60400,4.6,4.64,4.38,4.42,60400,0.0,1.0
2004-07-06,4.45,4.58,4.4,4.45,102900,4.45,4.58,4.4,4.45,102900,0.0,1.0
2004-07-07,4.5,4.54,4.45,4.47,52700,4.5,4.54,4.45,4.47,52700,0.0,1.0
2004-07-08,4.4,4.5,4.4,4.44,120800,4.4,4.5,4.4,4.44,120800,0.0,1.0
2004-07-09,4.57,4.57,4.35,4.49,49100,4.57,4.57,4.35,4.49,49100,0.0,1.0
2004-07-12,4.26,4.5,4.25,4.5,73200,4.26,4.5,4.25,4.5,73200,0.0,1.0
2004-07-13,4.08,4.28,3.95,4.25,202900,4.08,4.28,3.95,4.25,202900,0.0,1.0
2004-07-14,4.2,4.25,3.98,4.08,111100,4.2,4.25,3.98,4.08,111100,0.0,1.0
2004-07-15,4.2,4.34,3.99,4.15,77400,4.2,4.34,3.99,4.15,77400,0.0,1.0
2004-07-16,4.1,4.14,4.02,4.06,31700,4.1,4.14,4.02,4.06,31700,0.0,1.0
2004-07-19,5.03,5.41,4.3,4.31,245700,5.03,5.41,4.3,4.31,245700,0.0,1.0
2004-07-20,4.85,5.07,4.75,5.02,57700,4.85,5.07,4.75,5.02,57700,0.0,1.0
2004-07-21,4.6,5.0,4.53,4.65,98600,4.6,5.0,4.53,4.65,98600,0.0,1.0
2004-07-22,4.86,4.87,4.25,4.53,52200,4.86,4.87,4.25,4.53,52200,0.0,1.0
2004-07-23,4.68,4.88,4.54,4.54,19900,4.68,4.88,4.54,4.54,19900,0.0,1.0
2004-07-26,4.27,4.63,4.14,4.55,108100,4.27,4.63,4.14,4.55,108100,0.0,1.0
2004-07-27,4.5,4.53,4.07,4.31,53900,4.5,4.53,4.07,4.31,53900,0.0,1.0
2004-07-28,4.4,4.53,4.06,4.43,39000,4.4,4.53,4.06,4.43,39000,0.0,1.0
2004-07-29,4.37,4.42,4.06,4.42,24300,4.37,4.42,4.06,4.42,24300,0.0,1.0
2004-07-30,4.8,4.8,4.37,4.39,75400,4.8,4.8,4.37,4.39,75400,0.0,1.0
2004-08-02,4.67,4.74,4.44,4.5,30200,4.67,4.74,4.44,4.5,30200,0.0,1.0
2004-08-03,4.56,4.69,4.5,4.64,36100,4.56,4.69,4.5,4.64,36100,0.0,1.0
2004-08-04,4.5,4.56,4.42,4.56,5100,4.5,4.56,4.42,4.56,5100,0.0,1.0
2004-08-05,4.3,4.59,4.3,4.58,13200,4.3,4.59,4.3,4.58,13200,0.0,1.0
2004-08-06,4.3,4.42,4.26,4.26,13700,4.3,4.42,4.26,4.26,13700,0.0,1.0
2004-08-09,3.9,4.43,3.88,4.37,45900,3.9,4.43,3.88,4.37,45900,0.0,1.0
2004-08-10,3.75,4.0,3.71,3.99,37400,3.75,4.0,3.71,3.99,37400,0.0,1.0
2004-08-11,3.49,3.84,3.37,3.72,79100,3.49,3.84,3.37,3.72,79100,0.0,1.0
2004-08-12,3.33,3.38,3.18,3.38,54400,3.33,3.38,3.18,3.38,54400,0.0,1.0
2004-08-13,3.21,3.37,3.18,3.18,24600,3.21,3.37,3.18,3.18,24600,0.0,1.0
2004-08-16,3.52,3.75,3.22,3.24,41300,3.52,3.75,3.22,3.24,41300,0.0,1.0
2004-08-17,3.4,3.55,3.28,3.49,35700,3.4,3.55,3.28,3.49,35700,0.0,1.0
2004-08-18,3.75,3.79,3.31,3.5,40800,3.75,3.79,3.31,3.5,40800,0.0,1.0
2004-08-19,4.06,4.27,3.57,3.7,48500,4.06,4.27,3.57,3.7,48500,0.0,1.0
2004-08-20,4.2,4.31,3.99,4.11,36200,4.2,4.31,3.99,4.11,36200,0.0,1.0
2004-08-23,4.61,4.61,4.26,4.33,105900,4.61,4.61,4.26,4.33,105900,0.0,1.0
2004-08-24,4.82,4.94,4.48,4.53,76400,4.82,4.94,4.48,4.53,76400,0.0,1.0
2004-08-25,5.0,5.07,4.63,4.63,72700,5.0,5.07,4.63,4.63,72700,0.0,1.0
2004-08-26,5.2,5.21,4.79,5.02,41200,5.2,5.21,4.79,5.02,41200,0.0,1.0
2004-08-27,5.16,5.2,5.06,5.18,4500,5.16,5.2,5.06,5.18,4500,0.0,1.0
2004-08-30,5.03,5.04,4.96,5.0,38000,5.03,5.04,4.96,5.0,38000,0.0,1.0
2004-08-31,5.08,5.16,4.84,4.88,72900,5.08,5.16,4.84,4.88,72900,0.0,1.0
2004-09-01,4.98,5.1,4.97,5.0,14700,4.98,5.1,4.97,5.0,14700,0.0,1.0
2004-09-02,5.02,5.12,4.93,4.93,23200,5.02,5.12,4.93,4.93,23200,0.0,1.0
2004-09-03,5.2,5.21,5.0,5.0,40700,5.2,5.21,5.0,5.0,40700,0.0,1.0
2004-09-07,5.02,5.14,4.97,5.05,25200,5.02,5.14,4.97,5.05,25200,0.0,1.0
2004-09-08,5.08,5.2,5.0,5.0,41500,5.08,5.2,5.0,5.0,41500,0.0,1.0
2004-09-09,5.12,5.25,5.0,5.07,26500,5.12,5.25,5.0,5.07,26500,0.0,1.0
2004-09-10,5.24,5.3,5.18,5.21,53600,5.24,5.3,5.18,5.21,53600,0.0,1.0
2004-09-13,5.16,5.32,5.14,5.21,30200,5.16,5.32,5.14,5.21,30200,0.0,1.0
2004-09-14,5.0,5.15,4.96,5.15,80800,5.0,5.15,4.96,5.15,80800,0.0,1.0
2004-09-15,4.92,5.0,4.8,4.98,34300,4.92,5.0,4.8,4.98,34300,0.0,1.0
2004-09-16,4.9,4.93,4.85,4.86,21600,4.9,4.93,4.85,4.86,21600,0.0,1.0
2004-09-17,4.95,4.95,4.78,4.85,11500,4.95,4.95,4.78,4.85,11500,0.0,1.0
2004-09-20,4.85,5.0,4.75,5.0,23000,4.85,5.0,4.75,5.0,23000,0.0,1.0
2004-09-21,4.81,4.92,4.51,4.85,22900,4.81,4.92,4.51,4.85,22900,0.0,1.0
2004-09-22,4.749,4.81,4.52,4.8,10600,4.749,4.81,4.52,4.8,10600,0.0,1.0
2004-09-23,4.69,4.75,4.69,4.7,10000,4.69,4.75,4.69,4.7,10000,0.0,1.0
2004-09-24,4.81,4.9,4.65,4.78,27500,4.81,4.9,4.65,4.78,27500,0.0,1.0
2004-09-27,4.9,4.95,4.73,4.86,45600,4.9,4.95,4.73,4.86,45600,0.0,1.0
2004-09-28,4.62,4.93,4.43,4.93,32800,4.62,4.93,4.43,4.93,32800,0.0,1.0
2004-09-29,4.85,4.85,4.62,4.71,23100,4.85,4.85,4.62,4.71,23100,0.0,1.0
2004-09-30,5.06,5.16,4.81,5.0,23200,5.06,5.16,4.81,5.0,23200,0.0,1.0
2004-10-01,4.72,5.1,4.65,4.94,24900,4.72,5.1,4.65,4.94,24900,0.0,1.0
2004-10-04,4.77,5.09,4.65,4.86,8500,4.77,5.09,4.65,4.86,8500,0.0,1.0
2004-10-05,4.36,4.75,4.03,4.75,76700,4.36,4.75,4.03,4.75,76700,0.0,1.0
2004-10-06,4.45,4.48,4.37,4.48,23700,4.45,4.48,4.37,4.48,23700,0.0,1.0
2004-10-07,4.51,4.52,4.41,4.41,7700,4.51,4.52,4.41,4.41,7700,0.0,1.0
2004-10-08,4.68,4.71,4.37,4.37,8500,4.68,4.71,4.37,4.37,8500,0.0,1.0
2004-10-11,4.62,4.75,4.54,4.54,12800,4.62,4.75,4.54,4.54,12800,0.0,1.0
2004-10-12,4.42,4.58,4.38,4.58,14500,4.42,4.58,4.38,4.58,14500,0.0,1.0
2004-10-13,4.44,4.46,4.31,4.31,16300,4.44,4.46,4.31,4.31,16300,0.0,1.0
2004-10-14,4.48,4.48,4.32,4.32,6600,4.48,4.48,4.32,4.32,6600,0.0,1.0
2004-10-15,4.39,4.52,4.26,4.48,19200,4.39,4.52,4.26,4.48,19200,0.0,1.0
2004-10-18,4.1,4.37,4.033,4.37,29100,4.1,4.37,4.033,4.37,29100,0.0,1.0
2004-10-19,3.9,4.14,3.8,4.14,110000,3.9,4.14,3.8,4.14,110000,0.0,1.0
2004-10-20,4.03,4.17,3.96,3.96,30700,4.03,4.17,3.96,3.96,30700,0.0,1.0
2004-10-21,4.0,4.12,3.96,4.0,27400,4.0,4.12,3.96,4.0,27400,0.0,1.0
2004-10-22,3.78,3.98,3.65,3.98,52500,3.78,3.98,3.65,3.98,52500,0.0,1.0
2004-10-25,4.15,4.47,3.8,3.8,41900,4.15,4.47,3.8,3.8,41900,0.0,1.0
2004-10-26,4.42,4.42,3.98,3.98,24800,4.42,4.42,3.98,3.98,24800,0.0,1.0
2004-10-27,4.39,4.52,4.14,4.21,28400,4.39,4.52,4.14,4.21,28400,0.0,1.0
2004-10-28,4.29,4.359,4.15,4.35,10200,4.29,4.359,4.15,4.35,10200,0.0,1.0
2004-10-29,4.42,4.42,4.18,4.33,15600,4.42,4.42,4.18,4.33,15600,0.0,1.0
2004-11-01,3.98,4.14,3.96,4.02,41800,3.98,4.14,3.96,4.02,41800,0.0,1.0
2004-11-02,3.8,3.94,3.75,3.9,28600,3.8,3.94,3.75,3.9,28600,0.0,1.0
2004-11-03,4.12,4.4,3.81,3.81,30000,4.12,4.4,3.81,3.81,30000,0.0,1.0
2004-11-04,4.15,4.25,4.0,4.0,50000,4.15,4.25,4.0,4.0,50000,0.0,1.0
2004-11-05,4.2,4.29,4.13,4.13,25500,4.2,4.29,4.13,4.13,25500,0.0,1.0
2004-11-08,4.15,4.25,3.96,3.98,33900,4.15,4.25,3.96,3.98,33900,0.0,1.0
2004-11-09,4.06,4.19,4.03,4.13,17800,4.06,4.19,4.03,4.13,17800,0.0,1.0
2004-11-10,4.2,4.23,3.91,3.91,37000,4.2,4.23,3.91,3.91,37000,0.0,1.0
2004-11-11,4.2,4.29,4.15,4.15,37200,4.2,4.29,4.15,4.15,37200,0.0,1.0
2004-11-12,4.23,4.27,4.07,4.2,28200,4.23,4.27,4.07,4.2,28200,0.0,1.0
2004-11-15,4.25,4.29,4.04,4.04,18000,4.25,4.29,4.04,4.04,18000,0.0,1.0
2004-11-16,4.25,4.28,4.06,4.08,32300,4.25,4.28,4.06,4.08,32300,0.0,1.0
2004-11-17,4.44,4.45,4.27,4.27,41200,4.44,4.45,4.27,4.27,41200,0.0,1.0
2004-11-18,4.8,4.9,4.36,4.42,77200,4.8,4.9,4.36,4.42,77200,0.0,1.0
2004-11-19,4.67,4.9,4.43,4.43,46400,4.67,4.9,4.43,4.43,46400,0.0,1.0
2004-11-22,4.66,4.84,4.53,4.53,26800,4.66,4.84,4.53,4.53,26800,0.0,1.0
2004-11-23,4.63,4.76,4.59,4.59,10200,4.63,4.76,4.59,4.59,10200,0.0,1.0
2004-11-24,4.6,4.8,4.599,4.65,15400,4.6,4.8,4.599,4.65,15400,0.0,1.0
2004-11-26,4.7,4.7,4.45,4.45,8400,4.7,4.7,4.45,4.45,8400,0.0,1.0
2004-11-29,4.55,4.79,4.5,4.53,24800,4.55,4.79,4.5,4.53,24800,0.0,1.0
2004-11-30,4.65,4.65,4.51,4.55,42500,4.65,4.65,4.51,4.55,42500,0.0,1.0
2004-12-01,4.64,4.65,4.51,4.51,41800,4.64,4.65,4.51,4.51,41800,0.0,1.0
2004-12-02,4.48,4.8,4.31,4.64,184400,4.48,4.8,4.31,4.64,184400,0.0,1.0
2004-12-03,4.79,4.83,4.43,4.5,38300,4.79,4.83,4.43,4.5,38300,0.0,1.0
2004-12-06,4.61,4.8,4.57,4.63,24400,4.61,4.8,4.57,4.63,24400,0.0,1.0
2004-12-07,4.7,4.7,4.54,4.54,6400,4.7,4.7,4.54,4.54,6400,0.0,1.0
2004-12-08,4.75,4.85,4.55,4.55,22500,4.75,4.85,4.55,4.55,22500,0.0,1.0
2004-12-09,4.71,4.82,4.55,4.55,61400,4.71,4.82,4.55,4.55,61400,0.0,1.0
2004-12-10,4.66,4.76,4.57,4.57,20100,4.66,4.76,4.57,4.57,20100,0.0,1.0
2004-12-13,4.74,4.75,4.53,4.69,46200,4.74,4.75,4.53,4.69,46200,0.0,1.0
2004-12-14,4.85,4.85,4.61,4.62,17800,4.85,4.85,4.61,4.62,17800,0.0,1.0
2004-12-15,4.98,4.99,4.8,4.88,50300,4.98,4.99,4.8,4.88,50300,0.0,1.0
2004-12-16,5.03,5.15,4.91,4.96,38100,5.03,5.15,4.91,4.96,38100,0.0,1.0
2004-12-17,5.06,5.25,5.01,5.02,30900,5.06,5.25,5.01,5.02,30900,0.0,1.0
2004-12-20,4.84,5.16,4.82,5.1,32700,4.84,5.16,4.82,5.1,32700,0.0,1.0
2004-12-21,4.84,4.99,4.65,4.99,68000,4.84,4.99,4.65,4.99,68000,0.0,1.0
2004-12-22,4.8,4.83,4.7,4.73,13900,4.8,4.83,4.7,4.73,13900,0.0,1.0
2004-12-23,5.02,5.05,4.65,4.89,81200,5.02,5.05,4.65,4.89,81200,0.0,1.0
2004-12-27,5.0,5.04,4.694,4.84,63000,5.0,5.04,4.694,4.84,63000,0.0,1.0
2004-12-28,5.11,5.2,4.83,4.83,50300,5.11,5.2,4.83,4.83,50300,0.0,1.0
2004-12-29,5.06,5.1,5.0,5.0,16800,5.06,5.1,5.0,5.0,16800,0.0,1.0
2004-12-30,4.67,4.98,4.61,4.96,105700,4.67,4.98,4.61,4.96,105700,0.0,1.0
2004-12-31,5.15,5.19,4.59,4.59,109900,5.15,5.19,4.59,4.59,109900,0.0,1.0
2005-01-03,5.35,5.422,4.93,5.01,107300,5.35,5.422,4.93,5.01,107300,0.0,1.0
2005-01-04,5.24,5.34,5.15,5.29,43800,5.24,5.34,5.15,5.29,43800,0.0,1.0
2005-01-05,5.2,5.22,4.94,5.09,39000,5.2,5.22,4.94,5.09,39000,0.0,1.0
2005-01-06,5.18,5.27,5.04,5.04,16900,5.18,5.27,5.04,5.04,16900,0.0,1.0
2005-01-07,5.24,5.24,5.05,5.05,6500,5.24,5.24,5.05,5.05,6500,0.0,1.0
2005-01-10,5.25,5.289,5.1,5.1,68200,5.25,5.289,5.1,5.1,68200,0.0,1.0
2005-01-11,5.25,5.32,5.18,5.32,61100,5.25,5.32,5.18,5.32,61100,0.0,1.0
2005-01-12,5.14,5.3,5.04,5.16,34000,5.14,5.3,5.04,5.16,34000,0.0,1.0
2005-01-13,5.16,5.3,5.03,5.15,53500,5.16,5.3,5.03,5.15,53500,0.0,1.0
2005-01-14,5.3,5.3,5.11,5.11,30700,5.3,5.3,5.11,5.11,30700,0.0,1.0
2005-01-18,5.25,5.33,5.12,5.12,57700,5.25,5.33,5.12,5.12,57700,0.0,1.0
2005-01-19,5.54,5.97,5.2,5.2,225400,5.54,5.97,5.2,5.2,225400,0.0,1.0
2005-01-20,5.77,5.87,5.51,5.61,58100,5.77,5.87,5.51,5.61,58100,0.0,1.0
2005-01-21,5.78,6.0,5.47,5.94,43300,5.78,6.0,5.47,5.94,43300,0.0,1.0
2005-01-24,5.88,5.99,5.59,5.75,31400,5.88,5.99,5.59,5.75,31400,0.0,1.0
2005-01-25,5.89,6.06,5.61,5.88,40100,5.89,6.06,5.61,5.88,40100,0.0,1.0
2005-01-26,5.88,5.88,5.75,5.81,9700,5.88,5.88,5.75,5.81,9700,0.0,1.0
2005-01-27,5.96,5.99,5.8,5.86,39600,5.96,5.99,5.8,5.86,39600,0.0,1.0
2005-01-28,6.049,6.05,5.86,5.96,38300,6.049,6.05,5.86,5.96,38300,0.0,1.0
2005-01-31,6.23,6.25,5.59,5.96,101400,6.23,6.25,5.59,5.96,101400,0.0,1.0
2005-02-01,6.4,6.54,6.2,6.22,67300,6.4,6.54,6.2,6.22,67300,0.0,1.0
2005-02-02,6.27,6.5,6.04,6.5,62000,6.27,6.5,6.04,6.5,62000,0.0,1.0
2005-02-03,6.11,6.31,6.05,6.2,76200,6.11,6.31,6.05,6.2,76200,0.0,1.0
2005-02-04,6.1,6.15,5.84,5.94,40800,6.1,6.15,5.84,5.94,40800,0.0,1.0
2005-02-07,5.93,6.23,5.82,6.23,39100,5.93,6.23,5.82,6.23,39100,0.0,1.0
2005-02-08,5.599,5.89,5.51,5.89,116700,5.599,5.89,5.51,5.89,116700,0.0,1.0
2005-02-09,5.08,5.52,4.93,5.51,162800,5.08,5.52,4.93,5.51,162800,0.0,1.0
2005-02-10,4.58,5.1,4.53,5.1,157400,4.58,5.1,4.53,5.1,157400,0.0,1.0
2005-02-11,4.71,4.77,4.35,4.53,57300,4.71,4.77,4.35,4.53,57300,0.0,1.0
2005-02-14,4.88,5.01,4.73,4.84,66900,4.88,5.01,4.73,4.84,66900,0.0,1.0
2005-02-15,4.6,4.93,4.51,4.92,77300,4.6,4.93,4.51,4.92,77300,0.0,1.0
2005-02-16,4.68,4.7,4.46,4.58,75500,4.68,4.7,4.46,4.58,75500,0.0,1.0
2005-02-17,4.549,4.82,4.4,4.56,64400,4.549,4.82,4.4,4.56,64400,0.0,1.0
2005-02-18,4.74,4.77,4.33,4.55,107600,4.74,4.77,4.33,4.55,107600,0.0,1.0
2005-02-22,4.55,4.7,4.51,4.62,11500,4.55,4.7,4.51,4.62,11500,0.0,1.0
2005-02-23,4.37,4.73,4.22,4.71,59700,4.37,4.73,4.22,4.71,59700,0.0,1.0
2005-02-24,4.14,4.38,4.09,4.26,62100,4.14,4.38,4.09,4.26,62100,0.0,1.0
2005-02-25,4.5,4.56,4.22,4.25,62000,4.5,4.56,4.22,4.25,62000,0.0,1.0
2005-02-28,4.85,4.85,4.43,4.55,24400,4.85,4.85,4.43,4.55,24400,0.0,1.0
2005-03-01,4.57,4.74,4.47,4.73,54500,4.57,4.74,4.47,4.73,54500,0.0,1.0
2005-03-02,4.5,4.64,4.4,4.64,22100,4.5,4.64,4.4,4.64,22100,0.0,1.0
2005-03-03,4.42,4.61,4.4,4.61,72100,4.42,4.61,4.4,4.61,72100,0.0,1.0
2005-03-04,4.5,4.65,4.25,4.4,33300,4.5,4.65,4.25,4.4,33300,0.0,1.0
2005-03-07,4.52,4.71,4.5,4.61,21500,4.52,4.71,4.5,4.61,21500,0.0,1.0
2005-03-08,4.57,4.67,4.5,4.5,20700,4.57,4.67,4.5,4.5,20700,0.0,1.0
2005-03-09,4.509,4.68,4.43,4.68,18800,4.509,4.68,4.43,4.68,18800,0.0,1.0
2005-03-10,4.46,4.5,4.42,4.46,20000,4.46,4.5,4.42,4.46,20000,0.0,1.0
2005-03-11,4.45,4.55,4.42,4.42,13800,4.45,4.55,4.42,4.42,13800,0.0,1.0
2005-03-14,4.24,4.4,4.14,4.4,18300,4.24,4.4,4.14,4.4,18300,0.0,1.0
2005-03-15,4.29,4.41,4.26,4.3,26800,4.29,4.41,4.26,4.3,26800,0.0,1.0
2005-03-16,4.2,4.3,4.08,4.26,34500,4.2,4.3,4.08,4.26,34500,0.0,1.0
2005-03-17,4.17,4.2,4.1,4.2,6600,4.17,4.2,4.1,4.2,6600,0.0,1.0
2005-03-18,3.93,4.23,3.86,4.23,37200,3.93,4.23,3.86,4.23,37200,0.0,1.0
2005-03-21,3.91,4.09,3.82,3.96,22500,3.91,4.09,3.82,3.96,22500,0.0,1.0
2005-03-22,3.83,4.0,3.83,4.0,38900,3.83,4.0,3.83,4.0,38900,0.0,1.0
2005-03-23,3.89,4.04,3.82,3.82,21500,3.89,4.04,3.82,3.82,21500,0.0,1.0
2005-03-24,3.83,4.26,3.82,4.26,28300,3.83,4.26,3.82,4.26,28300,0.0,1.0
2005-03-28,3.88,4.08,3.8,3.93,43100,3.88,4.08,3.8,3.93,43100,0.0,1.0
2005-03-29,3.83,4.02,3.83,3.88,28000,3.83,4.02,3.83,3.88,28000,0.0,1.0
2005-03-30,3.96,4.01,3.871,3.92,24500,3.96,4.01,3.871,3.92,24500,0.0,1.0
2005-03-31,4.01,4.06,3.85,3.91,19400,4.01,4.06,3.85,3.91,19400,0.0,1.0
2005-04-01,4.07,4.15,3.87,4.1,14800,4.07,4.15,3.87,4.1,14800,0.0,1.0
2005-04-04,4.076,4.1,3.85,4.03,17600,4.076,4.1,3.85,4.03,17600,0.0,1.0
2005-04-05,3.95,4.38,3.85,4.09,19100,3.95,4.38,3.85,4.09,19100,0.0,1.0
2005-04-06,3.85,4.11,3.85,3.86,21500,3.85,4.11,3.85,3.86,21500,0.0,1.0
2005-04-07,3.94,4.05,3.91,4.01,8400,3.94,4.05,3.91,4.01,8400,0.0,1.0
2005-04-08,3.93,4.09,3.8,3.94,20400,3.93,4.09,3.8,3.94,20400,0.0,1.0
2005-04-11,3.91,4.01,3.81,3.9,6500,3.91,4.01,3.81,3.9,6500,0.0,1.0
2005-04-12,3.81,3.93,3.7,3.9,19900,3.81,3.93,3.7,3.9,19900,0.0,1.0
2005-04-13,3.65,3.83,3.64,3.8,20500,3.65,3.83,3.64,3.8,20500,0.0,1.0
2005-04-14,3.78,3.8,3.63,3.63,25700,3.78,3.8,3.63,3.63,25700,0.0,1.0
2005-04-15,3.62,3.75,3.54,3.54,27500,3.62,3.75,3.54,3.54,27500,0.0,1.0
2005-04-18,3.7,3.83,3.57,3.74,16100,3.7,3.83,3.57,3.74,16100,0.0,1.0
2005-04-19,3.8,3.822,3.68,3.75,38400,3.8,3.822,3.68,3.75,38400,0.0,1.0
2005-04-20,3.77,3.8,3.61,3.8,15700,3.77,3.8,3.61,3.8,15700,0.0,1.0
2005-04-21,3.74,3.85,3.63,3.63,17700,3.74,3.85,3.63,3.63,17700,0.0,1.0
2005-04-22,3.84,3.85,3.63,3.63,11300,3.84,3.85,3.63,3.63,11300,0.0,1.0
2005-04-25,3.86,3.92,3.64,3.8,36500,3.86,3.92,3.64,3.8,36500,0.0,1.0
2005-04-26,3.74,3.9,3.68,3.9,4200,3.74,3.9,3.68,3.9,4200,0.0,1.0
2005-04-27,3.74,3.76,3.61,3.61,8900,3.74,3.76,3.61,3.61,8900,0.0,1.0
2005-04-28,3.51,3.77,3.5,3.73,18000,3.51,3.77,3.5,3.73,18000,0.0,1.0
2005-04-29,3.71,3.79,3.51,3.62,20400,3.71,3.79,3.51,3.62,20400,0.0,1.0
2005-05-02,3.68,3.79,3.6,3.79,15400,3.68,3.79,3.6,3.79,15400,0.0,1.0
2005-05-03,3.634,3.85,3.54,3.64,36700,3.634,3.85,3.54,3.64,36700,0.0,1.0
2005-05-04,3.69,3.84,3.6,3.65,12300,3.69,3.84,3.6,3.65,12300,0.0,1.0
2005-05-05,3.73,3.79,3.5,3.6,26500,3.73,3.79,3.5,3.6,26500,0.0,1.0
2005-05-06,3.52,3.69,3.44,3.5,28300,3.52,3.69,3.44,3.5,28300,0.0,1.0
2005-05-09,3.64,3.72,3.52,3.61,19900,3.64,3.72,3.52,3.61,19900,0.0,1.0
2005-05-10,3.52,3.73,3.5,3.58,9300,3.52,3.73,3.5,3.58,9300,0.0,1.0
2005-05-11,3.55,3.85,3.45,3.45,19000,3.55,3.85,3.45,3.45,19000,0.0,1.0
2005-05-12,3.45,3.68,3.25,3.59,23700,3.45,3.68,3.25,3.59,23700,0.0,1.0
2005-05-13,3.46,3.53,3.38,3.46,13900,3.46,3.53,3.38,3.46,13900,0.0,1.0
2005-05-16,3.32,3.75,3.26,3.75,36000,3.32,3.75,3.26,3.75,36000,0.0,1.0
2005-05-17,3.33,3.39,3.22,3.32,39100,3.33,3.39,3.22,3.32,39100,0.0,1.0
2005-05-18,3.27,3.4,3.17,3.26,29400,3.27,3.4,3.17,3.26,29400,0.0,1.0
2005-05-19,3.52,3.52,3.27,3.27,11100,3.52,3.52,3.27,3.27,11100,0.0,1.0
2005-05-20,3.51,3.58,3.391,3.55,11100,3.51,3.58,3.391,3.55,11100,0.0,1.0
2005-05-23,3.38,3.53,3.36,3.43,9900,3.38,3.53,3.36,3.43,9900,0.0,1.0
2005-05-24,3.27,3.36,3.21,3.3,24100,3.27,3.36,3.21,3.3,24100,0.0,1.0
2005-05-25,3.187,3.292,3.0,3.2,28400,3.187,3.292,3.0,3.2,28400,0.0,1.0
2005-05-26,3.38,3.39,3.2,3.21,12100,3.38,3.39,3.2,3.21,12100,0.0,1.0
2005-05-27,3.31,3.4,3.2,3.4,13200,3.31,3.4,3.2,3.4,13200,0.0,1.0
2005-05-31,3.27,3.31,3.12,3.23,17600,3.27,3.31,3.12,3.23,17600,0.0,1.0
2005-06-01,3.18,3.27,3.11,3.27,24800,3.18,3.27,3.11,3.27,24800,0.0,1.0
2005-06-02,3.21,3.59,3.15,3.15,22300,3.21,3.59,3.15,3.15,22300,0.0,1.0
2005-06-03,3.14,3.18,3.01,3.14,23600,3.14,3.18,3.01,3.14,23600,0.0,1.0
2005-06-06,3.38,3.71,3.0,3.11,30600,3.38,3.71,3.0,3.11,30600,0.0,1.0
2005-06-07,3.33,3.5,3.2,3.31,19300,3.33,3.5,3.2,3.31,19300,0.0,1.0
2005-06-08,3.381,3.47,3.37,3.45,51400,3.381,3.47,3.37,3.45,51400,0.0,1.0
2005-06-09,3.37,3.41,3.27,3.35,16500,3.37,3.41,3.27,3.35,16500,0.0,1.0
2005-06-10,3.28,3.4,3.18,3.27,25200,3.28,3.4,3.18,3.27,25200,0.0,1.0
2005-06-13,3.27,3.3,3.16,3.3,21300,3.27,3.3,3.16,3.3,21300,0.0,1.0
2005-06-14,3.1,3.21,3.07,3.08,59400,3.1,3.21,3.07,3.08,59400,0.0,1.0
2005-06-15,3.15,3.15,3.04,3.1,23100,3.15,3.15,3.04,3.1,23100,0.0,1.0
2005-06-16,2.92,3.08,2.85,3.08,107000,2.92,3.08,2.85,3.08,107000,0.0,1.0
2005-06-17,3.0,3.0,2.91,2.91,44400,3.0,3.0,2.91,2.91,44400,0.0,1.0
2005-06-20,3.01,3.15,2.74,2.95,111100,3.01,3.15,2.74,2.95,111100,0.0,1.0
2005-06-21,3.15,3.2,3.04,3.04,69500,3.15,3.2,3.04,3.04,69500,0.0,1.0
2005-06-22,3.24,3.32,3.05,3.16,56500,3.24,3.32,3.05,3.16,56500,0.0,1.0
2005-06-23,3.37,3.37,3.25,3.25,42200,3.37,3.37,3.25,3.25,42200,0.0,1.0
2005-06-24,3.27,3.43,3.22,3.43,27400,3.27,3.43,3.22,3.43,27400,0.0,1.0
2005-06-27,3.22,3.3,3.16,3.2,44800,3.22,3.3,3.16,3.2,44800,0.0,1.0
2005-06-28,3.19,3.22,3.05,3.21,37800,3.19,3.22,3.05,3.21,37800,0.0,1.0
2005-06-29,3.05,3.14,3.01,3.03,13600,3.05,3.14,3.01,3.03,13600,0.0,1.0
2005-06-30,3.2,3.25,2.95,3.01,8700,3.2,3.25,2.95,3.01,8700,0.0,1.0
2005-07-01,3.2,3.2,3.18,3.2,20300,3.2,3.2,3.18,3.2,20300,0.0,1.0
2005-07-05,3.13,3.27,3.08,3.16,14000,3.13,3.27,3.08,3.16,14000,0.0,1.0
2005-07-06,3.19,3.19,3.06,3.07,12400,3.19,3.19,3.06,3.07,12400,0.0,1.0
2005-07-07,3.05,3.23,2.9,3.06,33600,3.05,3.23,2.9,3.06,33600,0.0,1.0
2005-07-08,3.13,3.23,2.96,2.96,11900,3.13,3.23,2.96,2.96,11900,0.0,1.0
2005-07-11,3.03,3.131,2.96,3.1,53600,3.03,3.131,2.96,3.1,53600,0.0,1.0
2005-07-12,3.0,3.1,2.98,3.1,15100,3.0,3.1,2.98,3.1,15100,0.0,1.0
2005-07-13,2.95,3.034,2.82,2.98,48500,2.95,3.034,2.82,2.98,48500,0.0,1.0
2005-07-14,3.0,3.07,2.92,3.0,44700,3.0,3.07,2.92,3.0,44700,0.0,1.0
2005-07-15,3.06,3.06,2.99,3.0,33000,3.06,3.06,2.99,3.0,33000,0.0,1.0
2005-07-18,3.06,3.06,2.95,2.99,71000,3.06,3.06,2.95,2.99,71000,0.0,1.0
2005-07-19,3.27,3.28,3.01,3.01,107500,3.27,3.28,3.01,3.01,107500,0.0,1.0
2005-07-20,3.27,3.28,3.18,3.25,23800,3.27,3.28,3.18,3.25,23800,0.0,1.0
2005-07-21,3.2,3.27,3.2,3.27,7000,3.2,3.27,3.2,3.27,7000,0.0,1.0
2005-07-22,3.29,3.29,3.1,3.2,19300,3.29,3.29,3.1,3.2,19300,0.0,1.0
2005-07-25,3.49,3.52,3.27,3.29,81300,3.49,3.52,3.27,3.29,81300,0.0,1.0
2005-07-26,3.5,3.55,3.3,3.55,39000,3.5,3.55,3.3,3.55,39000,0.0,1.0
2005-07-27,3.38,3.5,3.31,3.42,25500,3.38,3.5,3.31,3.42,25500,0.0,1.0
2005-07-28,3.49,3.49,3.31,3.31,8300,3.49,3.49,3.31,3.31,8300,0.0,1.0
2005-07-29,3.46,3.65,3.46,3.65,29600,3.46,3.65,3.46,3.65,29600,0.0,1.0
2005-08-01,3.49,3.62,3.36,3.62,13400,3.49,3.62,3.36,3.62,13400,0.0,1.0
2005-08-02,3.6,3.62,3.41,3.42,34100,3.6,3.62,3.41,3.42,34100,0.0,1.0
2005-08-03,3.55,3.62,3.5,3.54,27300,3.55,3.62,3.5,3.54,27300,0.0,1.0
2005-08-04,3.65,3.68,3.41,3.41,46000,3.65,3.68,3.41,3.41,46000,0.0,1.0
2005-08-05,3.66,3.68,3.5,3.5,21200,3.66,3.68,3.5,3.5,21200,0.0,1.0
2005-08-08,3.7,3.7,3.46,3.59,25000,3.7,3.7,3.46,3.59,25000,0.0,1.0
2005-08-09,3.63,3.69,3.46,3.65,30600,3.63,3.69,3.46,3.65,30600,0.0,1.0
2005-08-10,3.68,3.7,3.592,3.64,16300,3.68,3.7,3.592,3.64,16300,0.0,1.0
2005-08-11,3.76,3.76,3.57,3.61,56800,3.76,3.76,3.57,3.61,56800,0.0,1.0
2005-08-12,3.94,4.1,3.72,4.0,92400,3.94,4.1,3.72,4.0,92400,0.0,1.0
2005-08-15,3.92,4.05,3.78,3.85,32600,3.92,4.05,3.78,3.85,32600,0.0,1.0
2005-08-16,3.91,3.91,3.7101,3.85,28600,3.91,3.91,3.7101,3.85,28600,0.0,1.0
2005-08-17,3.799,3.88,3.5,3.87,36700,3.799,3.88,3.5,3.87,36700,0.0,1.0
2005-08-18,3.86,3.94,3.69,3.8,39500,3.86,3.94,3.69,3.8,39500,0.0,1.0
2005-08-19,3.89,3.94,3.79,3.9199,20000,3.89,3.94,3.79,3.9199,20000,0.0,1.0
2005-08-22,3.86,3.88,3.79,3.88,11300,3.86,3.88,3.79,3.88,11300,0.0,1.0
2005-08-23,3.82,3.89,3.79,3.89,18800,3.82,3.89,3.79,3.89,18800,0.0,1.0
2005-08-24,3.85,3.99,3.79,3.99,7100,3.85,3.99,3.79,3.99,7100,0.0,1.0
2005-08-25,3.85,3.86,3.79,3.79,21900,3.85,3.86,3.79,3.79,21900,0.0,1.0
2005-08-26,3.85,3.85,3.75,3.75,12900,3.85,3.85,3.75,3.75,12900,0.0,1.0
2005-08-29,3.83,3.84,3.71,3.8,9700,3.83,3.84,3.71,3.8,9700,0.0,1.0
2005-08-30,3.75,3.81,3.45,3.73,28000,3.75,3.81,3.45,3.73,28000,0.0,1.0
2005-08-31,3.76,3.76,3.52,3.62,15300,3.76,3.76,3.52,3.62,15300,0.0,1.0
2005-09-01,3.84,3.84,3.69,3.77,10800,3.84,3.84,3.69,3.77,10800,0.0,1.0
2005-09-02,3.82,3.82,3.601,3.76,18900,3.82,3.82,3.601,3.76,18900,0.0,1.0
2005-09-06,3.75,3.79,3.64,3.64,12600,3.75,3.79,3.64,3.64,12600,0.0,1.0
2005-09-07,3.72,3.74,3.65,3.71,35400,3.72,3.74,3.65,3.71,35400,0.0,1.0
2005-09-08,3.56,3.66,3.5,3.66,48600,3.56,3.66,3.5,3.66,48600,0.0,1.0
2005-09-09,3.6,3.65,3.45,3.65,19800,3.6,3.65,3.45,3.65,19800,0.0,1.0
2005-09-12,3.65,3.76,3.51,3.5999,13200,3.65,3.76,3.51,3.5999,13200,0.0,1.0
2005-09-13,3.66,3.71,3.49,3.49,25300,3.66,3.71,3.49,3.49,25300,0.0,1.0
2005-09-14,3.7,3.71,3.45,3.6,28800,3.7,3.71,3.45,3.6,28800,0.0,1.0
2005-09-15,3.73,3.74,3.53,3.74,25500,3.73,3.74,3.53,3.74,25500,0.0,1.0
2005-09-16,3.7,3.74,3.45,3.74,12100,3.7,3.74,3.45,3.74,12100,0.0,1.0
2005-09-19,3.58,3.67,3.53,3.6,11300,3.58,3.67,3.53,3.6,11300,0.0,1.0
2005-09-20,3.66,3.66,3.43,3.43,11900,3.66,3.66,3.43,3.43,11900,0.0,1.0
2005-09-21,3.41,3.48,3.15,3.47,31400,3.41,3.48,3.15,3.47,31400,0.0,1.0
2005-09-22,3.37,3.39,3.22,3.22,7700,3.37,3.39,3.22,3.22,7700,0.0,1.0
2005-09-23,3.25,3.27,3.07,3.27,35600,3.25,3.27,3.07,3.27,35600,0.0,1.0
2005-09-26,3.3,3.33,3.13,3.13,24800,3.3,3.33,3.13,3.13,24800,0.0,1.0
2005-09-27,3.41,3.49,3.2,3.21,24700,3.41,3.49,3.2,3.21,24700,0.0,1.0
2005-09-28,3.3,3.41,3.2,3.4,31300,3.3,3.41,3.2,3.4,31300,0.0,1.0
2005-09-29,3.3,3.32,3.21,3.21,17500,3.3,3.32,3.21,3.21,17500,0.0,1.0
2005-09-30,3.31,3.41,3.28,3.3001,56300,3.31,3.41,3.28,3.3001,56300,0.0,1.0
2005-10-03,3.16,3.31,3.13,3.2,90500,3.16,3.31,3.13,3.2,90500,0.0,1.0
2005-10-04,3.18,3.2,3.13,3.16,128200,3.18,3.2,3.13,3.16,128200,0.0,1.0
2005-10-05,3.18,3.19,3.1,3.1,9700,3.18,3.19,3.1,3.1,9700,0.0,1.0
2005-10-06,3.13,3.2,3.02,3.18,32200,3.13,3.2,3.02,3.18,32200,0.0,1.0
2005-10-07,3.06,3.14,3.06,3.06,30300,3.06,3.14,3.06,3.06,30300,0.0,1.0
2005-10-10,3.06,3.12,2.93,3.1,21400,3.06,3.12,2.93,3.1,21400,0.0,1.0
2005-10-11,2.96,3.23,2.9201,3.23,55100,2.96,3.23,2.9201,3.23,55100,0.0,1.0
2005-10-12,2.74,2.96,2.58,2.96,82400,2.74,2.96,2.58,2.96,82400,0.0,1.0
2005-10-13,2.88,2.88,2.61,2.67,19000,2.88,2.88,2.61,2.67,19000,0.0,1.0
2005-10-14,2.82,2.84,2.6735,2.82,58800,2.82,2.84,2.6735,2.82,58800,0.0,1.0
2005-10-17,2.71,2.84,2.71,2.84,6500,2.71,2.84,2.71,2.84,6500,0.0,1.0
2005-10-18,2.67,2.8,2.67,2.67,36200,2.67,2.8,2.67,2.67,36200,0.0,1.0
2005-10-19,2.689,2.69,2.46,2.68,69600,2.689,2.69,2.46,2.68,69600,0.0,1.0
2005-10-20,2.54,2.64,2.53,2.64,24600,2.54,2.64,2.53,2.64,24600,0.0,1.0
2005-10-21,2.62,2.64,2.5,2.58,40400,2.62,2.64,2.5,2.58,40400,0.0,1.0
2005-10-24,2.57,2.73,2.55,2.57,35900,2.57,2.73,2.55,2.57,35900,0.0,1.0
2005-10-25,2.74,2.85,2.52,2.52,19600,2.74,2.85,2.52,2.52,19600,0.0,1.0
2005-10-26,2.85,3.0,2.68,2.68,21400,2.85,3.0,2.68,2.68,21400,0.0,1.0
2005-10-27,2.7,2.81,2.67,2.8,47800,2.7,2.81,2.67,2.8,47800,0.0,1.0
2005-10-28,2.74,2.93,2.66,2.8,11000,2.74,2.93,2.66,2.8,11000,0.0,1.0
2005-10-31,3.019,3.2,2.74,2.74,34900,3.019,3.2,2.74,2.74,34900,0.0,1.0
2005-11-01,3.02,3.07,2.95,3.07,11400,3.02,3.07,2.95,3.07,11400,0.0,1.0
2005-11-02,2.8,2.99,2.78,2.99,38800,2.8,2.99,2.78,2.99,38800,0.0,1.0
2005-11-03,2.68,2.78,2.5,2.756,27200,2.68,2.78,2.5,2.756,27200,0.0,1.0
2005-11-04,2.65,2.76,2.5,2.54,38400,2.65,2.76,2.5,2.54,38400,0.0,1.0
2005-11-07,2.67,2.73,2.58,2.71,40200,2.67,2.73,2.58,2.71,40200,0.0,1.0
2005-11-08,2.73,2.73,2.61,2.61,17700,2.73,2.73,2.61,2.61,17700,0.0,1.0
2005-11-09,2.65,2.77,2.57,2.65,44100,2.65,2.77,2.57,2.65,44100,0.0,1.0
2005-11-10,3.01,3.2,2.66,2.69,47400,3.01,3.2,2.66,2.69,47400,0.0,1.0
2005-11-11,2.85,3.09,2.83,3.08,23900,2.85,3.09,2.83,3.08,23900,0.0,1.0
2005-11-14,2.75,2.9,2.63,2.9,28900,2.75,2.9,2.63,2.9,28900,0.0,1.0
2005-11-15,2.59,2.79,2.58,2.79,47000,2.59,2.79,2.58,2.79,47000,0.0,1.0
2005-11-16,2.6,2.719,2.57,2.6,15600,2.6,2.719,2.57,2.6,15600,0.0,1.0
2005-11-17,2.58,2.6,2.5,2.55,84400,2.58,2.6,2.5,2.55,84400,0.0,1.0
2005-11-18,2.72,2.81,2.54,2.6,48400,2.72,2.81,2.54,2.6,48400,0.0,1.0
2005-11-21,2.66,2.78,2.55,2.78,37000,2.66,2.78,2.55,2.78,37000,0.0,1.0
2005-11-22,2.66,2.75,2.6,2.72,53700,2.66,2.75,2.6,2.72,53700,0.0,1.0
2005-11-23,2.78,2.8,2.65,2.7,46900,2.78,2.8,2.65,2.7,46900,0.0,1.0
2005-11-25,2.8,2.8,2.6,2.6,29100,2.8,2.8,2.6,2.6,29100,0.0,1.0
2005-11-28,2.74,2.79,2.64,2.71,33600,2.74,2.79,2.64,2.71,33600,0.0,1.0
2005-11-29,2.67,2.71,2.6,2.68,23800,2.67,2.71,2.6,2.68,23800,0.0,1.0
2005-11-30,2.77,2.79,2.61,2.7876,73200,2.77,2.79,2.61,2.7876,73200,0.0,1.0
2005-12-01,2.7,2.77,2.59,2.59,28100,2.7,2.77,2.59,2.59,28100,0.0,1.0
2005-12-02,2.7,2.76,2.67,2.76,14700,2.7,2.76,2.67,2.76,14700,0.0,1.0
2005-12-05,2.65,2.77,2.59,2.67,63900,2.65,2.77,2.59,2.67,63900,0.0,1.0
2005-12-06,2.72,2.72,2.55,2.72,40900,2.72,2.72,2.55,2.72,40900,0.0,1.0
2005-12-07,2.89,2.94,2.7,2.7,153600,2.89,2.94,2.7,2.7,153600,0.0,1.0
2005-12-08,3.0,3.05,2.8,2.84,46600,3.0,3.05,2.8,2.84,46600,0.0,1.0
2005-12-09,2.99,3.07,2.9,3.0,31100,2.99,3.07,2.9,3.0,31100,0.0,1.0
2005-12-12,2.92,2.99,2.83,2.98,20800,2.92,2.99,2.83,2.98,20800,0.0,1.0
2005-12-13,2.91,3.0,2.86,2.86,26700,2.91,3.0,2.86,2.86,26700,0.0,1.0
2005-12-14,2.9,2.95,2.8,2.8,41100,2.9,2.95,2.8,2.8,41100,0.0,1.0
2005-12-15,3.2,3.37,2.84,2.86,95800,3.2,3.37,2.84,2.86,95800,0.0,1.0
2005-12-16,3.01,3.25,3.01,3.24,59000,3.01,3.25,3.01,3.24,59000,0.0,1.0
2005-12-19,2.91,3.01,2.9,3.01,38400,2.91,3.01,2.9,3.01,38400,0.0,1.0
2005-12-20,2.94,2.98,2.87,2.91,37000,2.94,2.98,2.87,2.91,37000,0.0,1.0
2005-12-21,2.96,3.05,2.91,2.93,65600,2.96,3.05,2.91,2.93,65600,0.0,1.0
2005-12-22,3.17,3.17,2.96,3.02,97100,3.17,3.17,2.96,3.02,97100,0.0,1.0
2005-12-23,3.35,3.35,3.15,3.2,53100,3.35,3.35,3.15,3.2,53100,0.0,1.0
2005-12-27,3.59,3.6,3.15,3.37,107100,3.59,3.6,3.15,3.37,107100,0.0,1.0
2005-12-28,3.7,3.8,3.5,3.55,156600,3.7,3.8,3.5,3.55,156600,0.0,1.0
2005-12-29,4.2,4.2,3.6,3.62,276700,4.2,4.2,3.6,3.62,276700,0.0,1.0
2005-12-30,4.26,4.35,4.1,4.2,81500,4.26,4.35,4.1,4.2,81500,0.0,1.0
2006-01-03,4.53,4.6,4.3,4.53,356100,4.53,4.6,4.3,4.53,356100,0.0,1.0
2006-01-04,4.14,4.57,4.08,4.5,157700,4.14,4.57,4.08,4.5,157700,0.0,1.0
2006-01-05,4.18,4.27,4.09,4.09,65200,4.18,4.27,4.09,4.09,65200,0.0,1.0
2006-01-06,4.28,4.42,4.05,4.3,37000,4.28,4.42,4.05,4.3,37000,0.0,1.0
2006-01-09,4.57,4.63,4.37,4.37,52500,4.57,4.63,4.37,4.37,52500,0.0,1.0
2006-01-10,4.7,4.83,4.32,4.6,29700,4.7,4.83,4.32,4.6,29700,0.0,1.0
2006-01-11,4.79,4.91,4.7,4.89,32000,4.79,4.91,4.7,4.89,32000,0.0,1.0
2006-01-12,5.0,5.2,4.75,5.0,169700,5.0,5.2,4.75,5.0,169700,0.0,1.0
2006-01-13,5.15,5.16,4.95,4.95,36900,5.15,5.16,4.95,4.95,36900,0.0,1.0
2006-01-17,5.2,5.22,4.95,5.15,90200,5.2,5.22,4.95,5.15,90200,0.0,1.0
2006-01-18,4.99,5.11,4.64,5.11,77500,4.99,5.11,4.64,5.11,77500,0.0,1.0
2006-01-19,5.11,5.21,4.94,4.94,34500,5.11,5.21,4.94,4.94,34500,0.0,1.0
2006-01-20,4.98,5.14,4.83,5.14,37000,4.98,5.14,4.83,5.14,37000,0.0,1.0
2006-01-23,4.74,5.0,4.58,5.0,49300,4.74,5.0,4.58,5.0,49300,0.0,1.0
2006-01-24,4.8,4.82,4.7,4.7,12500,4.8,4.82,4.7,4.7,12500,0.0,1.0
2006-01-25,4.66,4.82,4.42,4.71,55300,4.66,4.82,4.42,4.71,55300,0.0,1.0
2006-01-26,4.81,4.81,4.6,4.71,46000,4.81,4.81,4.6,4.71,46000,0.0,1.0
2006-01-27,4.94,4.99,4.63,4.85,26200,4.94,4.99,4.63,4.85,26200,0.0,1.0
2006-01-30,4.95,5.0,4.7,4.94,32300,4.95,5.0,4.7,4.94,32300,0.0,1.0
2006-01-31,5.0,5.0,4.75,4.8,30900,5.0,5.0,4.75,4.8,30900,0.0,1.0
2006-02-01,4.89,4.9,4.81,4.9,21100,4.89,4.9,4.81,4.9,21100,0.0,1.0
2006-02-02,4.75,4.8,4.6,4.8,32000,4.75,4.8,4.6,4.8,32000,0.0,1.0
2006-02-03,4.7099,4.75,4.5,4.75,10000,4.7099,4.75,4.5,4.75,10000,0.0,1.0
2006-02-06,4.57,4.67,4.54,4.6,27700,4.57,4.67,4.54,4.6,27700,0.0,1.0
2006-02-07,4.3,4.52,4.25,4.4,57800,4.3,4.52,4.25,4.4,57800,0.0,1.0
2006-02-08,4.18,4.3,4.03,4.25,35600,4.18,4.3,4.03,4.25,35600,0.0,1.0
2006-02-09,4.19,4.24,3.96,4.13,41600,4.19,4.24,3.96,4.13,41600,0.0,1.0
2006-02-10,4.12,4.2,4.04,4.2,45100,4.12,4.2,4.04,4.2,45100,0.0,1.0
2006-02-13,3.97,4.03,3.93,4.0,56300,3.97,4.03,3.93,4.0,56300,0.0,1.0
2006-02-14,3.93,4.03,3.81,3.81,55400,3.93,4.03,3.81,3.81,55400,0.0,1.0
2006-02-15,3.95,3.95,3.88,3.93,26100,3.95,3.95,3.88,3.93,26100,0.0,1.0
2006-02-16,3.98,4.0,3.74,3.95,22000,3.98,4.0,3.74,3.95,22000,0.0,1.0
2006-02-17,4.028,4.13,3.93,3.99,14300,4.028,4.13,3.93,3.99,14300,0.0,1.0
2006-02-21,4.07,4.07,3.88,3.98,17300,4.07,4.07,3.88,3.98,17300,0.0,1.0
2006-02-22,4.09,4.09,3.96,4.02,22600,4.09,4.09,3.96,4.02,22600,0.0,1.0
2006-02-23,4.0301,4.13,3.95,4.0,17300,4.0301,4.13,3.95,4.0,17300,0.0,1.0
2006-02-24,4.05,4.05,4.05,4.05,100,4.05,4.05,4.05,4.05,100,0.0,1.0
2006-02-27,4.05,4.05,3.94,3.99,14100,4.05,4.05,3.94,3.99,14100,0.0,1.0
2006-02-28,3.97,4.05,3.93,4.05,13600,3.97,4.05,3.93,4.05,13600,0.0,1.0
2006-03-01,4.01,4.04,3.84,3.98,21700,4.01,4.04,3.84,3.98,21700,0.0,1.0
2006-03-02,4.07,4.08,3.95,4.0,17300,4.07,4.08,3.95,4.0,17300,0.0,1.0
2006-03-03,4.09,4.1,4.01,4.05,3400,4.09,4.1,4.01,4.05,3400,0.0,1.0
2006-03-06,4.17,4.24,4.03,4.03,62200,4.17,4.24,4.03,4.03,62200,0.0,1.0
2006-03-07,4.17,4.25,4.16,4.25,27100,4.17,4.25,4.16,4.25,27100,0.0,1.0
2006-03-08,4.05,4.18,3.71,4.15,70200,4.05,4.18,3.71,4.15,70200,0.0,1.0
2006-03-09,4.13,4.18,4.02,4.02,29400,4.13,4.18,4.02,4.02,29400,0.0,1.0
2006-03-10,4.18,4.19,4.05,4.05,13200,4.18,4.19,4.05,4.05,13200,0.0,1.0
2006-03-13,4.0,4.06,3.99,3.99,57800,4.0,4.06,3.99,3.99,57800,0.0,1.0
2006-03-14,4.06,4.14,4.0,4.14,19600,4.06,4.14,4.0,4.14,19600,0.0,1.0
2006-03-15,4.07,4.1399,4.02,4.05,36800,4.07,4.1399,4.02,4.05,36800,0.0,1.0
2006-03-16,4.08,4.18,4.08,4.09,8700,4.08,4.18,4.08,4.09,8700,0.0,1.0
2006-03-17,4.07,4.11,4.06,4.09,4000,4.07,4.11,4.06,4.09,4000,0.0,1.0
2006-03-20,4.03,4.05,4.0,4.0,13600,4.03,4.05,4.0,4.0,13600,0.0,1.0
2006-03-21,4.05,4.05,3.99,4.01,36500,4.05,4.05,3.99,4.01,36500,0.0,1.0
2006-03-22,3.7801,4.07,3.78,3.99,112600,3.7801,4.07,3.78,3.99,112600,0.0,1.0
2006-03-23,3.7,3.89,3.62,3.85,17600,3.7,3.89,3.62,3.85,17600,0.0,1.0
2006-03-24,3.7,3.81,3.67,3.68,9800,3.7,3.81,3.67,3.68,9800,0.0,1.0
2006-03-27,3.5,3.8,3.2,3.8,100300,3.5,3.8,3.2,3.8,100300,0.0,1.0
2006-03-28,3.5899,3.5899,3.45,3.53,26200,3.5899,3.5899,3.45,3.53,26200,0.0,1.0
2006-03-29,3.69,3.8,3.6,3.72,26600,3.69,3.8,3.6,3.72,26600,0.0,1.0
2006-03-30,3.85,3.86,3.57,3.69,32500,3.85,3.86,3.57,3.69,32500,0.0,1.0
2006-03-31,3.85,3.86,3.77,3.78,16600,3.85,3.86,3.77,3.78,16600,0.0,1.0
2006-04-03,3.9,3.92,3.8199,3.8199,16600,3.9,3.92,3.8199,3.8199,16600,0.0,1.0
2006-04-04,4.06,4.12,3.88,3.9,31900,4.06,4.12,3.88,3.9,31900,0.0,1.0
2006-04-05,4.1,4.13,3.94,4.13,16600,4.1,4.13,3.94,4.13,16600,0.0,1.0
2006-04-06,4.06,4.15,4.0,4.05,46800,4.06,4.15,4.0,4.05,46800,0.0,1.0
2006-04-07,4.02,4.12,3.97,4.01,66000,4.02,4.12,3.97,4.01,66000,0.0,1.0
2006-04-10,4.09,4.09,3.7,3.97,139600,4.09,4.09,3.7,3.97,139600,0.0,1.0
2006-04-11,3.89,4.0799,3.84,3.87,41900,3.89,4.0799,3.84,3.87,41900,0.0,1.0
2006-04-12,3.86,4.01,3.781,3.91,92600,3.86,4.01,3.781,3.91,92600,0.0,1.0
2006-04-13,4.03,4.13,3.93,3.94,41900,4.03,4.13,3.93,3.94,41900,0.0,1.0
2006-04-17,3.95,4.06,3.871,4.05,22800,3.95,4.06,3.871,4.05,22800,0.0,1.0
2006-04-18,3.85,4.0,3.8,3.89,35800,3.85,4.0,3.8,3.89,35800,0.0,1.0
2006-04-19,3.98,4.2,3.837,3.97,32400,3.98,4.2,3.837,3.97,32400,0.0,1.0
2006-04-20,3.9801,4.039,3.98,3.98,7700,3.9801,4.039,3.98,3.98,7700,0.0,1.0
2006-04-21,4.02,4.1,3.97,4.0,9600,4.02,4.1,3.97,4.0,9600,0.0,1.0
2006-04-24,3.92,4.0,3.9,3.95,13700,3.92,4.0,3.9,3.95,13700,0.0,1.0
2006-04-25,3.87,3.9,3.76,3.84,6900,3.87,3.9,3.76,3.84,6900,0.0,1.0
2006-04-26,3.9,3.9,3.76,3.7801,16000,3.9,3.9,3.76,3.7801,16000,0.0,1.0
2006-04-27,3.83,4.15,3.79,4.1,32000,3.83,4.15,3.79,4.1,32000,0.0,1.0
2006-04-28,3.96,4.0,3.7,3.88,40900,3.96,4.0,3.7,3.88,40900,0.0,1.0
2006-05-01,3.97,4.05,3.9,3.9,8200,3.97,4.05,3.9,3.9,8200,0.0,1.0
2006-05-02,3.84,3.98,3.81,3.95,7200,3.84,3.98,3.81,3.95,7200,0.0,1.0
2006-05-03,3.87,3.94,3.83,3.9,12400,3.87,3.94,3.83,3.9,12400,0.0,1.0
2006-05-04,3.99,4.0,3.86,3.86,19100,3.99,4.0,3.86,3.86,19100,0.0,1.0
2006-05-05,3.94,4.0,3.76,3.9,15100,3.94,4.0,3.76,3.9,15100,0.0,1.0
2006-05-08,3.85,3.96,3.8,3.83,20500,3.85,3.96,3.8,3.83,20500,0.0,1.0
2006-05-09,3.82,3.99,3.72,3.77,22600,3.82,3.99,3.72,3.77,22600,0.0,1.0
2006-05-10,3.8,3.85,3.7,3.78,32300,3.8,3.85,3.7,3.78,32300,0.0,1.0
2006-05-11,3.77,3.82,3.7,3.82,4800,3.77,3.82,3.7,3.82,4800,0.0,1.0
2006-05-12,3.55,3.75,3.44,3.75,54200,3.55,3.75,3.44,3.75,54200,0.0,1.0
2006-05-15,3.45,3.66,3.45,3.54,15800,3.45,3.66,3.45,3.54,15800,0.0,1.0
2006-05-16,3.42,3.68,3.11,3.63,59800,3.42,3.68,3.11,3.63,59800,0.0,1.0
2006-05-17,3.51,3.57,3.36,3.49,22700,3.51,3.57,3.36,3.49,22700,0.0,1.0
2006-05-18,3.25,3.52,3.15,3.51,42000,3.25,3.52,3.15,3.51,42000,0.0,1.0
2006-05-19,3.37,3.39,3.1,3.26,43900,3.37,3.39,3.1,3.26,43900,0.0,1.0
2006-05-22,3.3,3.45,3.21,3.31,17000,3.3,3.45,3.21,3.31,17000,0.0,1.0
2006-05-23,3.28,3.55,3.24,3.29,29000,3.28,3.55,3.24,3.29,29000,0.0,1.0
2006-05-24,3.22,3.27,3.06,3.1,81000,3.22,3.27,3.06,3.1,81000,0.0,1.0
2006-05-25,3.3,3.39,3.1801,3.3,10600,3.3,3.39,3.1801,3.3,10600,0.0,1.0
2006-05-26,3.36,3.38,3.16,3.21,9600,3.36,3.38,3.16,3.21,9600,0.0,1.0
2006-05-30,3.34,3.36,3.2901,3.32,9600,3.34,3.36,3.2901,3.32,9600,0.0,1.0
2006-05-31,3.59,3.59,3.35,3.37,28300,3.59,3.59,3.35,3.37,28300,0.0,1.0
2006-06-01,3.58,3.61,3.47,3.6099,11200,3.58,3.61,3.47,3.6099,11200,0.0,1.0
2006-06-02,3.58,3.59,3.56,3.561,3900,3.58,3.59,3.56,3.561,3900,0.0,1.0
2006-06-05,3.55,3.6,3.55,3.55,18600,3.55,3.6,3.55,3.55,18600,0.0,1.0
2006-06-06,3.43,3.58,3.32,3.48,18800,3.43,3.58,3.32,3.48,18800,0.0,1.0
2006-06-07,3.55,3.58,3.36,3.36,61500,3.55,3.58,3.36,3.36,61500,0.0,1.0
2006-06-08,3.52,3.5399,3.36,3.4101,69000,3.52,3.5399,3.36,3.4101,69000,0.0,1.0
2006-06-09,3.48,3.53,3.44,3.51,35500,3.48,3.53,3.44,3.51,35500,0.0,1.0
2006-06-12,3.49,3.52,3.42,3.45,63900,3.49,3.52,3.42,3.45,63900,0.0,1.0
2006-06-13,3.36,3.51,3.34,3.45,25000,3.36,3.51,3.34,3.45,25000,0.0,1.0
2006-06-14,3.36,3.44,3.3,3.35,30600,3.36,3.44,3.3,3.35,30600,0.0,1.0
2006-06-15,3.42,3.49,3.39,3.39,20000,3.42,3.49,3.39,3.39,20000,0.0,1.0
2006-06-16,3.4,3.46,3.4,3.46,19400,3.4,3.46,3.4,3.46,19400,0.0,1.0
2006-06-19,3.4,3.43,3.35,3.42,29100,3.4,3.43,3.35,3.42,29100,0.0,1.0
2006-06-20,3.35,3.43,3.3,3.4,7500,3.35,3.43,3.3,3.4,7500,0.0,1.0
2006-06-21,3.37,3.55,3.3,3.4,14700,3.37,3.55,3.3,3.4,14700,0.0,1.0
2006-06-22,3.39,3.4,3.29,3.34,11300,3.39,3.4,3.29,3.34,11300,0.0,1.0
2006-06-23,3.24,3.4,3.1,3.27,46400,3.24,3.4,3.1,3.27,46400,0.0,1.0
2006-06-26,3.11,3.24,3.1,3.16,36500,3.11,3.24,3.1,3.16,36500,0.0,1.0
2006-06-27,3.1,3.2,3.1,3.1,25900,3.1,3.2,3.1,3.1,25900,0.0,1.0
2006-06-28,2.9,3.1,2.9,3.1,28700,2.9,3.1,2.9,3.1,28700,0.0,1.0
2006-06-29,2.7,3.0,2.63,3.0,82800,2.7,3.0,2.63,3.0,82800,0.0,1.0
2006-06-30,2.89,2.9,2.76,2.84,20100,2.89,2.9,2.76,2.84,20100,0.0,1.0
2006-07-03,2.99,2.99,2.82,2.88,2900,2.99,2.99,2.82,2.88,2900,0.0,1.0
2006-07-05,2.95,3.05,2.862,3.05,21200,2.95,3.05,2.862,3.05,21200,0.0,1.0
2006-07-06,2.96,3.05,2.8801,2.9,26200,2.96,3.05,2.8801,2.9,26200,0.0,1.0
2006-07-07,2.95,3.0,2.87,2.94,6700,2.95,3.0,2.87,2.94,6700,0.0,1.0
2006-07-10,2.88,2.97,2.81,2.86,16300,2.88,2.97,2.81,2.86,16300,0.0,1.0
2006-07-11,2.87,2.93,2.83,2.93,5000,2.87,2.93,2.83,2.93,5000,0.0,1.0
2006-07-12,2.82,2.97,2.76,2.76,19800,2.82,2.97,2.76,2.76,19800,0.0,1.0
2006-07-13,2.84,2.87,2.73,2.84,23300,2.84,2.87,2.73,2.84,23300,0.0,1.0
2006-07-14,2.79,2.88,2.7,2.87,12500,2.79,2.88,2.7,2.87,12500,0.0,1.0
2006-07-17,2.7,2.77,2.65,2.65,31100,2.7,2.77,2.65,2.65,31100,0.0,1.0
2006-07-18,2.74,2.79,2.68,2.7,15100,2.74,2.79,2.68,2.7,15100,0.0,1.0
2006-07-19,2.76,2.89,2.71,2.89,22500,2.76,2.89,2.71,2.89,22500,0.0,1.0
2006-07-20,2.79,2.85,2.74,2.75,34600,2.79,2.85,2.74,2.75,34600,0.0,1.0
2006-07-21,2.78,2.9,2.65,2.73,21300,2.78,2.9,2.65,2.73,21300,0.0,1.0
2006-07-24,2.8699,2.9,2.7,2.73,12600,2.8699,2.9,2.7,2.73,12600,0.0,1.0
2006-07-25,2.77,2.83,2.75,2.81,8300,2.77,2.83,2.75,2.81,8300,0.0,1.0
2006-07-26,2.77,2.88,2.65,2.77,21500,2.77,2.88,2.65,2.77,21500,0.0,1.0
2006-07-27,2.72,2.8,2.71,2.8,15900,2.72,2.8,2.71,2.8,15900,0.0,1.0
2006-07-28,2.7,2.77,2.58,2.71,13300,2.7,2.77,2.58,2.71,13300,0.0,1.0
2006-07-31,2.83,3.0,2.65,2.65,10700,2.83,3.0,2.65,2.65,10700,0.0,1.0
2006-08-01,2.91,2.94,2.76,2.76,6100,2.91,2.94,2.76,2.76,6100,0.0,1.0
2006-08-02,2.89,2.98,2.82,2.82,9400,2.89,2.98,2.82,2.82,9400,0.0,1.0
2006-08-03,2.94,2.96,2.8,2.95,6100,2.94,2.96,2.8,2.95,6100,0.0,1.0
2006-08-04,2.88,2.9,2.73,2.84,13600,2.88,2.9,2.73,2.84,13600,0.0,1.0
2006-08-07,2.82,2.83,2.73,2.74,2500,2.82,2.83,2.73,2.74,2500,0.0,1.0
2006-08-08,2.8,2.92,2.75,2.75,9800,2.8,2.92,2.75,2.75,9800,0.0,1.0
2006-08-09,2.76,2.8504,2.68,2.77,25700,2.76,2.8504,2.68,2.77,25700,0.0,1.0
2006-08-10,2.55,2.71,2.53,2.7,26600,2.55,2.71,2.53,2.7,26600,0.0,1.0
2006-08-11,2.64,2.71,2.58,2.7,2700,2.64,2.71,2.58,2.7,2700,0.0,1.0
2006-08-14,2.58,2.63,2.55,2.58,2500,2.58,2.63,2.55,2.58,2500,0.0,1.0
2006-08-15,2.63,2.65,2.54,2.64,16000,2.63,2.65,2.54,2.64,16000,0.0,1.0
2006-08-16,2.55,2.64,2.54,2.64,5900,2.55,2.64,2.54,2.64,5900,0.0,1.0
2006-08-17,2.54,2.73,2.5,2.5,15400,2.54,2.73,2.5,2.5,15400,0.0,1.0
2006-08-18,2.49,2.56,2.48,2.53,28800,2.49,2.56,2.48,2.53,28800,0.0,1.0
2006-08-21,2.63,2.64,2.5,2.51,13300,2.63,2.64,2.5,2.51,13300,0.0,1.0
2006-08-22,2.64,2.66,2.5,2.56,8800,2.64,2.66,2.5,2.56,8800,0.0,1.0
2006-08-23,2.67,2.83,2.5,2.58,12200,2.67,2.83,2.5,2.58,12200,0.0,1.0
2006-08-24,2.56,2.7,2.53,2.7,5100,2.56,2.7,2.53,2.7,5100,0.0,1.0
2006-08-25,2.63,2.65,2.42,2.5,14600,2.63,2.65,2.42,2.5,14600,0.0,1.0
2006-08-28,2.74,2.77,2.52,2.56,25400,2.74,2.77,2.52,2.56,25400,0.0,1.0
2006-08-29,2.7,2.8,2.61,2.8,9500,2.7,2.8,2.61,2.8,9500,0.0,1.0
2006-08-30,2.72,2.74,2.59,2.61,8900,2.72,2.74,2.59,2.61,8900,0.0,1.0
2006-08-31,2.71,2.72,2.62,2.66,23200,2.71,2.72,2.62,2.66,23200,0.0,1.0
2006-09-01,2.71,2.73,2.69,2.73,2600,2.71,2.73,2.69,2.73,2600,0.0,1.0
2006-09-05,2.66,2.68,2.44,2.44,23700,2.66,2.68,2.44,2.44,23700,0.0,1.0
2006-09-06,2.65,2.72,2.6,2.6101,11800,2.65,2.72,2.6,2.6101,11800,0.0,1.0
2006-09-07,2.61,2.66,2.6,2.61,12500,2.61,2.66,2.6,2.61,12500,0.0,1.0
2006-09-08,2.61,2.65,2.6,2.6,9400,2.61,2.65,2.6,2.6,9400,0.0,1.0
2006-09-11,2.65,2.74,2.6,2.6,14100,2.65,2.74,2.6,2.6,14100,0.0,1.0
2006-09-12,2.69,2.7124,2.6202,2.6202,15400,2.69,2.7124,2.6202,2.6202,15400,0.0,1.0
2006-09-13,2.69,2.74,2.65,2.69,8900,2.69,2.74,2.65,2.69,8900,0.0,1.0
2006-09-14,2.66,2.69,2.65,2.68,14100,2.66,2.69,2.65,2.68,14100,0.0,1.0
2006-09-15,2.68,2.68,2.6198,2.63,4300,2.68,2.68,2.6198,2.63,4300,0.0,1.0
2006-09-18,2.66,2.6776,2.56,2.56,4200,2.66,2.6776,2.56,2.56,4200,0.0,1.0
2006-09-19,2.6,2.64,2.59,2.6,13200,2.6,2.64,2.59,2.6,13200,0.0,1.0
2006-09-20,2.77,2.77,2.61,2.61,20600,2.77,2.77,2.61,2.61,20600,0.0,1.0
2006-09-21,2.78,2.8,2.7,2.8,73800,2.78,2.8,2.7,2.8,73800,0.0,1.0
2006-09-22,2.8,2.99,2.74,2.77,75800,2.8,2.99,2.74,2.77,75800,0.0,1.0
2006-09-25,2.8,2.8,2.79,2.8,54000,2.8,2.8,2.79,2.8,54000,0.0,1.0
2006-09-26,2.77,2.8,2.77,2.8,33700,2.77,2.8,2.77,2.8,33700,0.0,1.0
2006-09-27,2.89,2.89,2.76,2.78,24200,2.89,2.89,2.76,2.78,24200,0.0,1.0
2006-09-28,2.92,2.95,2.87,2.89,96800,2.92,2.95,2.87,2.89,96800,0.0,1.0
2006-09-29,2.8603,2.95,2.8603,2.9,20700,2.8603,2.95,2.8603,2.9,20700,0.0,1.0
2006-10-02,2.65,2.87,2.61,2.87,29300,2.65,2.87,2.61,2.87,29300,0.0,1.0
2006-10-03,2.79,2.86,2.68,2.68,11300,2.79,2.86,2.68,2.68,11300,0.0,1.0
2006-10-04,2.76,2.83,2.72,2.75,9500,2.76,2.83,2.72,2.75,9500,0.0,1.0
2006-10-05,2.78,2.8,2.74,2.74,14000,2.78,2.8,2.74,2.74,14000,0.0,1.0
2006-10-06,2.9199,2.97,2.71,2.78,14500,2.9199,2.97,2.71,2.78,14500,0.0,1.0
2006-10-09,2.96,3.0,2.89,2.91,35000,2.96,3.0,2.89,2.91,35000,0.0,1.0
2006-10-10,2.98,3.0,2.93,3.0,23000,2.98,3.0,2.93,3.0,23000,0.0,1.0
2006-10-11,2.95,3.0,2.83,3.0,19400,2.95,3.0,2.83,3.0,19400,0.0,1.0
2006-10-12,2.92,2.95,2.75,2.92,45400,2.92,2.95,2.75,2.92,45400,0.0,1.0
2006-10-13,3.0,3.0,2.82,2.93,39100,3.0,3.0,2.82,2.93,39100,0.0,1.0
2006-10-16,2.98,2.99,2.86,2.95,27900,2.98,2.99,2.86,2.95,27900,0.0,1.0
2006-10-17,2.96,2.98,2.91,2.96,29300,2.96,2.98,2.91,2.96,29300,0.0,1.0
2006-10-18,3.16,3.22,3.0,3.0,116100,3.16,3.22,3.0,3.0,116100,0.0,1.0
2006-10-19,3.19,3.38,3.1532,3.31,182400,3.19,3.38,3.1532,3.31,182400,0.0,1.0
2006-10-20,3.19,3.24,3.17,3.22,63800,3.19,3.24,3.17,3.22,63800,0.0,1.0
2006-10-23,3.05,3.15,3.01,3.15,37900,3.05,3.15,3.01,3.15,37900,0.0,1.0
2006-10-24,2.99,3.22,2.99,3.02,38400,2.99,3.22,2.99,3.02,38400,0.0,1.0
2006-10-25,2.98,3.02,2.92,2.97,21800,2.98,3.02,2.92,2.97,21800,0.0,1.0
2006-10-26,2.86,2.97,2.82,2.97,21400,2.86,2.97,2.82,2.97,21400,0.0,1.0
2006-10-27,2.86,2.9,2.77,2.83,19200,2.86,2.9,2.77,2.83,19200,0.0,1.0
2006-10-30,2.99,3.1,2.83,2.83,181300,2.99,3.1,2.83,2.83,181300,0.0,1.0
2006-10-31,3.04,3.07,3.0,3.06,105600,3.04,3.07,3.0,3.06,105600,0.0,1.0
2006-11-01,3.01,3.1,2.99,3.02,79400,3.01,3.1,2.99,3.02,79400,0.0,1.0
2006-11-02,3.0,3.15,2.99,3.15,14100,3.0,3.15,2.99,3.15,14100,0.0,1.0
2006-11-03,2.95,2.98,2.85,2.98,15600,2.95,2.98,2.85,2.98,15600,0.0,1.0
2006-11-06,2.8799,2.94,2.85,2.916,15700,2.8799,2.94,2.85,2.916,15700,0.0,1.0
2006-11-07,2.84,2.94,2.8,2.89,87000,2.84,2.94,2.8,2.89,87000,0.0,1.0
2006-11-08,2.8,2.86,2.8,2.83,68100,2.8,2.86,2.8,2.83,68100,0.0,1.0
2006-11-09,2.89,2.92,2.81,2.82,23400,2.89,2.92,2.81,2.82,23400,0.0,1.0
2006-11-10,3.0,3.0,2.81,2.9,44000,3.0,3.0,2.81,2.9,44000,0.0,1.0
2006-11-13,2.99,3.03,2.99,2.99,20000,2.99,3.03,2.99,2.99,20000,0.0,1.0
2006-11-14,2.96,3.0,2.83,3.0,28000,2.96,3.0,2.83,3.0,28000,0.0,1.0
2006-11-15,3.03,3.14,2.94,2.94,71500,3.03,3.14,2.94,2.94,71500,0.0,1.0
2006-11-16,3.16,3.2,3.05,3.05,78400,3.16,3.2,3.05,3.05,78400,0.0,1.0
2006-11-17,3.18,3.2,3.1582,3.1592,6500,3.18,3.2,3.1582,3.1592,6500,0.0,1.0
2006-11-20,3.16,3.16,3.07,3.07,13600,3.16,3.16,3.07,3.07,13600,0.0,1.0
2006-11-21,3.04,3.12,2.99,3.1,21100,3.04,3.12,2.99,3.1,21100,0.0,1.0
2006-11-22,3.01,3.08,2.94,3.04,30200,3.01,3.08,2.94,3.04,30200,0.0,1.0
2006-11-24,2.89,3.01,2.81,2.97,72500,2.89,3.01,2.81,2.97,72500,0.0,1.0
2006-11-27,2.99,3.02,2.89,2.89,33100,2.99,3.02,2.89,2.89,33100,0.0,1.0
2006-11-28,2.97,2.99,2.92,2.94,11300,2.97,2.99,2.92,2.94,11300,0.0,1.0
2006-11-29,2.98,3.08,2.92,2.98,47200,2.98,3.08,2.92,2.98,47200,0.0,1.0
2006-11-30,2.97,2.98,2.93,2.95,10100,2.97,2.98,2.93,2.95,10100,0.0,1.0
2006-12-01,2.9399,2.95,2.87,2.92,15200,2.9399,2.95,2.87,2.92,15200,0.0,1.0
2006-12-04,2.88,2.95,2.85,2.95,55700,2.88,2.95,2.85,2.95,55700,0.0,1.0
2006-12-05,2.8499,2.92,2.75,2.85,53300,2.8499,2.92,2.75,2.85,53300,0.0,1.0
2006-12-06,2.78,2.86,2.75,2.8,76400,2.78,2.86,2.75,2.8,76400,0.0,1.0
2006-12-07,2.74,2.79,2.69,2.79,46500,2.74,2.79,2.69,2.79,46500,0.0,1.0
2006-12-08,2.7899,2.84,2.73,2.73,24900,2.7899,2.84,2.73,2.73,24900,0.0,1.0
2006-12-11,2.76,2.84,2.75,2.7899,20000,2.76,2.84,2.75,2.7899,20000,0.0,1.0
2006-12-12,2.67,2.77,2.6301,2.7501,29000,2.67,2.77,2.6301,2.7501,29000,0.0,1.0
2006-12-13,2.7,2.82,2.6218,2.67,38100,2.7,2.82,2.6218,2.67,38100,0.0,1.0
2006-12-14,2.64,2.82,2.62,2.67,34300,2.64,2.82,2.62,2.67,34300,0.0,1.0
2006-12-15,2.73,2.76,2.55,2.69,24300,2.73,2.76,2.55,2.69,24300,0.0,1.0
2006-12-18,2.55,2.7118,2.51,2.71,67600,2.55,2.7118,2.51,2.71,67600,0.0,1.0
2006-12-19,2.54,2.7,2.52,2.55,92200,2.54,2.7,2.52,2.55,92200,0.0,1.0
2006-12-20,2.43,2.6,2.1,2.57,107100,2.43,2.6,2.1,2.57,107100,0.0,1.0
2006-12-21,2.37,3.31,2.25,2.43,114500,2.37,3.31,2.25,2.43,114500,0.0,1.0
2006-12-22,2.587,2.587,2.38,2.38,33400,2.587,2.587,2.38,2.38,33400,0.0,1.0
2006-12-26,2.57,2.59,2.51,2.54,33300,2.57,2.59,2.51,2.54,33300,0.0,1.0
2006-12-27,2.43,2.62,2.3,2.51,127800,2.43,2.62,2.3,2.51,127800,0.0,1.0
2006-12-28,2.5022,2.51,2.4,2.4,75700,2.5022,2.51,2.4,2.4,75700,0.0,1.0
2006-12-29,2.59,2.68,2.47,2.51,205400,2.59,2.68,2.47,2.51,205400,0.0,1.0
2007-01-03,2.68,2.71,2.56,2.56,111800,2.68,2.71,2.56,2.56,111800,0.0,1.0
2007-01-04,2.71,2.72,2.6,2.601,45500,2.71,2.72,2.6,2.601,45500,0.0,1.0
2007-01-05,2.62,2.71,2.45,2.71,94200,2.62,2.71,2.45,2.71,94200,0.0,1.0
2007-01-08,2.55,2.59,2.41,2.59,67600,2.55,2.59,2.41,2.59,67600,0.0,1.0
2007-01-09,2.62,2.62,2.57,2.58,19300,2.62,2.62,2.57,2.58,19300,0.0,1.0
2007-01-10,2.55,2.59,2.55,2.56,29000,2.55,2.59,2.55,2.56,29000,0.0,1.0
2007-01-11,2.52,2.53,2.41,2.43,28200,2.52,2.53,2.41,2.43,28200,0.0,1.0
2007-01-12,2.47,2.55,2.41,2.54,17200,2.47,2.55,2.41,2.54,17200,0.0,1.0
2007-01-16,2.44,2.55,2.44,2.49,25500,2.44,2.55,2.44,2.49,25500,0.0,1.0
2007-01-17,2.46,2.61,2.41,2.45,17700,2.46,2.61,2.41,2.45,17700,0.0,1.0
2007-01-18,2.47,2.52,2.45,2.48,18300,2.47,2.52,2.45,2.48,18300,0.0,1.0
2007-01-19,2.48,2.55,2.44,2.4788,20200,2.48,2.55,2.44,2.4788,20200,0.0,1.0
2007-01-22,2.44,2.5,2.44,2.46,11600,2.44,2.5,2.44,2.46,11600,0.0,1.0
2007-01-23,2.64,2.74,2.5099,2.51,102300,2.64,2.74,2.5099,2.51,102300,0.0,1.0
2007-01-24,2.75,2.75,2.67,2.69,42500,2.75,2.75,2.67,2.69,42500,0.0,1.0
2007-01-25,2.77,2.85,2.75,2.85,64600,2.77,2.85,2.75,2.85,64600,0.0,1.0
2007-01-26,2.87,2.87,2.78,2.8,40800,2.87,2.87,2.78,2.8,40800,0.0,1.0
2007-01-29,2.85,3.04,2.81,2.83,213000,2.85,3.04,2.81,2.83,213000,0.0,1.0
2007-01-30,3.05,3.4,3.01,3.34,2205900,3.05,3.4,3.01,3.34,2205900,0.0,1.0
2007-01-31,3.01,3.07,2.85,3.07,283600,3.01,3.07,2.85,3.07,283600,0.0,1.0
2007-02-01,2.93,2.99,2.86,2.99,179800,2.93,2.99,2.86,2.99,179800,0.0,1.0
2007-02-02,2.98,3.04,2.9266,3.04,103900,2.98,3.04,2.9266,3.04,103900,0.0,1.0
2007-02-05,3.0,3.05,2.95,3.01,100400,3.0,3.05,2.95,3.01,100400,0.0,1.0
2007-02-06,2.84,2.9,2.81,2.84,91700,2.84,2.9,2.81,2.84,91700,0.0,1.0
2007-02-07,2.82,2.88,2.61,2.8,98500,2.82,2.88,2.61,2.8,98500,0.0,1.0
2007-02-08,2.87,2.97,2.85,2.89,36600,2.87,2.97,2.85,2.89,36600,0.0,1.0
2007-02-09,2.92,2.92,2.87,2.9,28900,2.92,2.92,2.87,2.9,28900,0.0,1.0
2007-02-12,2.8691,2.93,2.85,2.93,23300,2.8691,2.93,2.85,2.93,23300,0.0,1.0
2007-02-13,2.75,2.89,2.68,2.85,36600,2.75,2.89,2.68,2.85,36600,0.0,1.0
2007-02-14,2.679,2.78,2.64,2.78,89500,2.679,2.78,2.64,2.78,89500,0.0,1.0
2007-02-15,2.67,2.7,2.63,2.68,46200,2.67,2.7,2.63,2.68,46200,0.0,1.0
2007-02-16,2.61,2.67,2.61,2.64,42100,2.61,2.67,2.61,2.64,42100,0.0,1.0
2007-02-20,2.73,2.83,2.69,2.75,102300,2.73,2.83,2.69,2.75,102300,0.0,1.0
2007-02-21,2.79,2.79,2.7101,2.7101,42700,2.79,2.79,2.7101,2.7101,42700,0.0,1.0
2007-02-22,2.6822,2.76,2.68,2.75,54600,2.6822,2.76,2.68,2.75,54600,0.0,1.0
2007-02-23,2.63,2.6601,2.57,2.66,48600,2.63,2.6601,2.57,2.66,48600,0.0,1.0
2007-02-26,2.63,2.67,2.6,2.64,21700,2.63,2.67,2.6,2.64,21700,0.0,1.0
2007-02-27,2.6,2.65,2.5,2.65,38200,2.6,2.65,2.5,2.65,38200,0.0,1.0
2007-02-28,2.46,2.58,2.45,2.53,51700,2.46,2.58,2.45,2.53,51700,0.0,1.0
2007-03-01,2.53,2.63,2.42,2.42,27000,2.53,2.63,2.42,2.42,27000,0.0,1.0
2007-03-02,2.57,2.65,2.55,2.59,48900,2.57,2.65,2.55,2.59,48900,0.0,1.0
2007-03-05,2.54,2.72,2.46,2.52,23600,2.54,2.72,2.46,2.52,23600,0.0,1.0
2007-03-06,2.6,2.75,2.57,2.57,44800,2.6,2.75,2.57,2.57,44800,0.0,1.0
2007-03-07,2.59,2.74,2.54,2.66,34400,2.59,2.74,2.54,2.66,34400,0.0,1.0
2007-03-08,2.64,2.72,2.56,2.6,76100,2.64,2.72,2.56,2.6,76100,0.0,1.0
2007-03-09,2.65,2.67,2.6,2.6401,9200,2.65,2.67,2.6,2.6401,9200,0.0,1.0
2007-03-12,2.6798,2.68,2.6401,2.67,18100,2.6798,2.68,2.6401,2.67,18100,0.0,1.0
2007-03-13,2.58,2.68,2.56,2.65,21100,2.58,2.68,2.56,2.65,21100,0.0,1.0
2007-03-14,2.64,2.64,2.541,2.56,3900,2.64,2.64,2.541,2.56,3900,0.0,1.0
2007-03-15,2.6299,2.64,2.54,2.58,19000,2.6299,2.64,2.54,2.58,19000,0.0,1.0
2007-03-16,2.54,2.57,2.5,2.57,22700,2.54,2.57,2.5,2.57,22700,0.0,1.0
2007-03-19,2.51,2.59,2.47,2.55,27100,2.51,2.59,2.47,2.55,27100,0.0,1.0
2007-03-20,2.52,2.55,2.43,2.54,34800,2.52,2.55,2.43,2.54,34800,0.0,1.0
2007-03-21,2.45,2.54,2.41,2.53,111700,2.45,2.54,2.41,2.53,111700,0.0,1.0
2007-03-22,2.46,2.49,2.4,2.49,38500,2.46,2.49,2.4,2.49,38500,0.0,1.0
2007-03-23,2.48,2.59,2.4,2.51,16300,2.48,2.59,2.4,2.51,16300,0.0,1.0
2007-03-26,2.48,2.56,2.4024,2.54,78500,2.48,2.56,2.4024,2.54,78500,0.0,1.0
2007-03-27,2.5,2.55,2.48,2.5,38300,2.5,2.55,2.48,2.5,38300,0.0,1.0
2007-03-28,2.53,2.54,2.37,2.5,67000,2.53,2.54,2.37,2.5,67000,0.0,1.0
2007-03-29,2.55,2.63,2.51,2.56,30400,2.55,2.63,2.51,2.56,30400,0.0,1.0
2007-03-30,2.66,2.67,2.57,2.57,64600,2.66,2.67,2.57,2.57,64600,0.0,1.0
2007-04-02,2.83,2.84,2.61,2.61,82700,2.83,2.84,2.61,2.61,82700,0.0,1.0
2007-04-03,2.75,2.89,2.75,2.8299,65700,2.75,2.89,2.75,2.8299,65700,0.0,1.0
2007-04-04,2.6,2.75,2.58,2.73,94600,2.6,2.75,2.58,2.73,94600,0.0,1.0
2007-04-05,2.7,2.8,2.6,2.63,107200,2.7,2.8,2.6,2.63,107200,0.0,1.0
2007-04-09,2.7,2.78,2.6901,2.71,17300,2.7,2.78,2.6901,2.71,17300,0.0,1.0
2007-04-10,2.7,2.72,2.65,2.68,27400,2.7,2.72,2.65,2.68,27400,0.0,1.0
2007-04-11,2.72,2.74,2.71,2.72,15200,2.72,2.74,2.71,2.72,15200,0.0,1.0
2007-04-12,2.78,2.78,2.61,2.75,71300,2.78,2.78,2.61,2.75,71300,0.0,1.0
2007-04-13,2.87,2.89,2.71,2.8,55400,2.87,2.89,2.71,2.8,55400,0.0,1.0
2007-04-16,2.89,2.93,2.76,2.9,39800,2.89,2.93,2.76,2.9,39800,0.0,1.0
2007-04-17,2.76,2.92,2.7,2.81,32400,2.76,2.92,2.7,2.81,32400,0.0,1.0
2007-04-18,2.78,2.82,2.68,2.75,25000,2.78,2.82,2.68,2.75,25000,0.0,1.0
2007-04-19,2.72,2.75,2.65,2.71,45500,2.72,2.75,2.65,2.71,45500,0.0,1.0
2007-04-20,2.75,2.77,2.7101,2.75,8000,2.75,2.77,2.7101,2.75,8000,0.0,1.0
2007-04-23,2.7299,2.77,2.71,2.74,10300,2.7299,2.77,2.71,2.74,10300,0.0,1.0
2007-04-24,2.83,2.94,2.73,2.76,29800,2.83,2.94,2.73,2.76,29800,0.0,1.0
2007-04-25,2.9,2.9501,2.85,2.85,57600,2.9,2.9501,2.85,2.85,57600,0.0,1.0
2007-04-26,2.9,2.95,2.86,2.91,93300,2.9,2.95,2.86,2.91,93300,0.0,1.0
2007-04-27,2.95,2.95,2.88,2.92,20300,2.95,2.95,2.88,2.92,20300,0.0,1.0
2007-04-30,2.9,2.98,2.88,2.96,49100,2.9,2.98,2.88,2.96,49100,0.0,1.0
2007-05-01,2.9,2.92,2.79,2.91,65300,2.9,2.92,2.79,2.91,65300,0.0,1.0
2007-05-02,2.972,3.05,2.86,2.92,43200,2.972,3.05,2.86,2.92,43200,0.0,1.0
2007-05-03,3.06,3.06,2.97,2.97,15600,3.06,3.06,2.97,2.97,15600,0.0,1.0
2007-05-04,2.99,3.07,2.99,3.03,14700,2.99,3.07,2.99,3.03,14700,0.0,1.0
2007-05-07,2.97,3.034,2.96,2.99,55300,2.97,3.034,2.96,2.99,55300,0.0,1.0
2007-05-08,3.01,3.04,2.9,2.99,23800,3.01,3.04,2.9,2.99,23800,0.0,1.0
2007-05-09,3.04,3.04,2.96,2.96,15100,3.04,3.04,2.96,2.96,15100,0.0,1.0
2007-05-10,2.92,3.03,2.91,3.03,18200,2.92,3.03,2.91,3.03,18200,0.0,1.0
2007-05-11,2.98,3.02,2.9,2.9596,80700,2.98,3.02,2.9,2.9596,80700,0.0,1.0
2007-05-14,2.97,3.0,2.87,2.96,16800,2.97,3.0,2.87,2.96,16800,0.0,1.0
2007-05-15,2.9799,3.0,2.96,2.96,14700,2.9799,3.0,2.96,2.96,14700,0.0,1.0
2007-05-16,3.03,3.05,2.96,2.96,25100,3.03,3.05,2.96,2.96,25100,0.0,1.0
2007-05-17,3.0,3.03,2.9701,3.0,9900,3.0,3.03,2.9701,3.0,9900,0.0,1.0
2007-05-18,3.01,3.01,2.92,2.97,18000,3.01,3.01,2.92,2.97,18000,0.0,1.0
2007-05-21,2.94,2.96,2.9,2.96,19300,2.94,2.96,2.9,2.96,19300,0.0,1.0
2007-05-22,2.94,2.94,2.89,2.9201,17400,2.94,2.94,2.89,2.9201,17400,0.0,1.0
2007-05-23,2.94,3.0,2.92,2.98,24600,2.94,3.0,2.92,2.98,24600,0.0,1.0
2007-05-24,2.9,2.93,2.85,2.9,80000,2.9,2.93,2.85,2.9,80000,0.0,1.0
2007-05-25,2.91,2.92,2.89,2.89,13200,2.91,2.92,2.89,2.89,13200,0.0,1.0
2007-05-29,3.0,3.18,2.91,3.18,24200,3.0,3.18,2.91,3.18,24200,0.0,1.0
2007-05-30,2.99,3.0,2.91,2.97,25300,2.99,3.0,2.91,2.97,25300,0.0,1.0
2007-05-31,2.9,2.9506,2.9,2.95,9700,2.9,2.9506,2.9,2.95,9700,0.0,1.0
2007-06-01,2.97,3.04,2.8726,2.88,55900,2.97,3.04,2.8726,2.88,55900,0.0,1.0
2007-06-04,2.95,3.04,2.92,3.01,5800,2.95,3.04,2.92,3.01,5800,0.0,1.0
2007-06-05,2.93,2.95,2.88,2.95,22100,2.93,2.95,2.88,2.95,22100,0.0,1.0
2007-06-06,2.95,2.99,2.9,2.92,4500,2.95,2.99,2.9,2.92,4500,0.0,1.0
2007-06-07,2.97,3.0,2.84,2.89,28200,2.97,3.0,2.84,2.89,28200,0.0,1.0
2007-06-08,3.01,3.06,2.93,2.96,38000,3.01,3.06,2.93,2.96,38000,0.0,1.0
2007-06-11,2.95,2.97,2.92,2.96,29700,2.95,2.97,2.92,2.96,29700,0.0,1.0
2007-06-12,2.91,2.96,2.89,2.95,42000,2.91,2.96,2.89,2.95,42000,0.0,1.0
2007-06-13,2.91,2.91,2.88,2.9,11100,2.91,2.91,2.88,2.9,11100,0.0,1.0
2007-06-14,2.95,2.99,2.87,2.8801,14100,2.95,2.99,2.87,2.8801,14100,0.0,1.0
2007-06-15,2.94,2.99,2.91,2.99,3900,2.94,2.99,2.91,2.99,3900,0.0,1.0
2007-06-18,2.94,2.94,2.85,2.92,17600,2.94,2.94,2.85,2.92,17600,0.0,1.0
2007-06-19,2.91,2.91,2.87,2.89,16800,2.91,2.91,2.87,2.89,16800,0.0,1.0
2007-06-20,2.9,2.9,2.86,2.89,54300,2.9,2.9,2.86,2.89,54300,0.0,1.0
2007-06-21,2.91,2.91,2.88,2.89,50300,2.91,2.91,2.88,2.89,50300,0.0,1.0
2007-06-22,2.93,2.94,2.88,2.91,30800,2.93,2.94,2.88,2.91,30800,0.0,1.0
2007-06-25,2.91,2.91,2.89,2.9,10900,2.91,2.91,2.89,2.9,10900,0.0,1.0
2007-06-26,2.91,2.95,2.8,2.88,58400,2.91,2.95,2.8,2.88,58400,0.0,1.0
2007-06-27,2.93,2.93,2.84,2.84,35400,2.93,2.93,2.84,2.84,35400,0.0,1.0
2007-06-28,2.89,2.93,2.85,2.89,58900,2.89,2.93,2.85,2.89,58900,0.0,1.0
2007-06-29,2.91,2.93,2.87,2.88,64600,2.91,2.93,2.87,2.88,64600,0.0,1.0
2007-07-02,2.9,2.94,2.89,2.9,23400,2.9,2.94,2.89,2.9,23400,0.0,1.0
2007-07-03,2.94,2.94,2.87,2.9,37800,2.94,2.94,2.87,2.9,37800,0.0,1.0
2007-07-05,2.95,2.95,2.88,2.89,77700,2.95,2.95,2.88,2.89,77700,0.0,1.0
2007-07-06,2.9,2.99,2.89,2.95,64800,2.9,2.99,2.89,2.95,64800,0.0,1.0
2007-07-09,2.91,2.93,2.87,2.87,73900,2.91,2.93,2.87,2.87,73900,0.0,1.0
2007-07-10,2.91,2.91,2.89,2.9,13300,2.91,2.91,2.89,2.9,13300,0.0,1.0
2007-07-11,2.97,2.97,2.89,2.89,83900,2.97,2.97,2.89,2.89,83900,0.0,1.0
2007-07-12,2.93,2.97,2.9,2.95,21400,2.93,2.97,2.9,2.95,21400,0.0,1.0
2007-07-13,2.97,2.97,2.9,2.92,6700,2.97,2.97,2.9,2.92,6700,0.0,1.0
2007-07-16,2.93,2.95,2.9,2.95,4600,2.93,2.95,2.9,2.95,4600,0.0,1.0
2007-07-17,2.93,2.95,2.9,2.95,11400,2.93,2.95,2.9,2.95,11400,0.0,1.0
2007-07-18,2.95,2.96,2.9,2.9,22900,2.95,2.96,2.9,2.9,22900,0.0,1.0
2007-07-19,3.0994,3.16,2.97,2.97,88000,3.0994,3.16,2.97,2.97,88000,0.0,1.0
2007-07-20,3.02,3.12,2.96,3.12,20500,3.02,3.12,2.96,3.12,20500,0.0,1.0
2007-07-23,3.06,3.11,2.99,2.99,6500,3.06,3.11,2.99,2.99,6500,0.0,1.0
2007-07-24,2.98,3.09,2.97,3.09,7900,2.98,3.09,2.97,3.09,7900,0.0,1.0
2007-07-25,2.97,3.04,2.9,2.91,220200,2.97,3.04,2.9,2.91,220200,0.0,1.0
2007-07-26,2.93,2.97,2.85,2.9012,20100,2.93,2.97,2.85,2.9012,20100,0.0,1.0
2007-07-27,2.97,2.97,2.9,2.96,26200,2.97,2.97,2.9,2.96,26200,0.0,1.0
2007-07-30,2.91,2.91,2.81,2.91,54500,2.91,2.91,2.81,2.91,54500,0.0,1.0
2007-07-31,2.96,2.97,2.9,2.9,55200,2.96,2.97,2.9,2.9,55200,0.0,1.0
2007-08-01,2.95,2.97,2.91,2.9482,11000,2.95,2.97,2.91,2.9482,11000,0.0,1.0
2007-08-02,2.99,2.99,2.89,2.9208,24400,2.99,2.99,2.89,2.9208,24400,0.0,1.0
2007-08-03,2.96,2.99,2.92,2.99,46800,2.96,2.99,2.92,2.99,46800,0.0,1.0
2007-08-06,2.94,2.94,2.85,2.85,62900,2.94,2.94,2.85,2.85,62900,0.0,1.0
2007-08-07,2.9,2.96,2.89,2.91,31300,2.9,2.96,2.89,2.91,31300,0.0,1.0
2007-08-08,2.92,2.92,2.88,2.8988,27200,2.92,2.92,2.88,2.8988,27200,0.0,1.0
2007-08-09,2.9,2.91,2.85,2.86,16400,2.9,2.91,2.85,2.86,16400,0.0,1.0
2007-08-10,2.78,2.9,2.33,2.89,64600,2.78,2.9,2.33,2.89,64600,0.0,1.0
2007-08-13,2.58,2.84,2.55,2.84,107000,2.58,2.84,2.55,2.84,107000,0.0,1.0
2007-08-14,2.7,2.88,2.57,2.57,33100,2.7,2.88,2.57,2.57,33100,0.0,1.0
2007-08-15,2.71,2.84,2.68,2.68,6000,2.71,2.84,2.68,2.68,6000,0.0,1.0
2007-08-16,2.58,2.66,2.36,2.56,50800,2.58,2.66,2.36,2.56,50800,0.0,1.0
2007-08-17,2.69,2.69,2.58,2.58,3400,2.69,2.69,2.58,2.58,3400,0.0,1.0
2007-08-20,2.61,2.6448,2.46,2.6448,16900,2.61,2.6448,2.46,2.6448,16900,0.0,1.0
2007-08-21,2.63,2.66,2.6,2.6,17900,2.63,2.66,2.6,2.6,17900,0.0,1.0
2007-08-22,2.68,2.7,2.6,2.61,65300,2.68,2.7,2.6,2.61,65300,0.0,1.0
2007-08-23,2.59,2.65,2.47,2.65,10300,2.59,2.65,2.47,2.65,10300,0.0,1.0
2007-08-24,2.55,2.59,2.5271,2.5271,3100,2.55,2.59,2.5271,2.5271,3100,0.0,1.0
2007-08-27,2.43,2.55,2.29,2.54,119500,2.43,2.55,2.29,2.54,119500,0.0,1.0
2007-08-28,2.5199,2.52,2.43,2.5,129300,2.5199,2.52,2.43,2.5,129300,0.0,1.0
2007-08-29,2.5394,2.6,2.424,2.51,18300,2.5394,2.6,2.424,2.51,18300,0.0,1.0
2007-08-30,2.5,2.5799,2.45,2.57,8400,2.5,2.5799,2.45,2.57,8400,0.0,1.0
2007-08-31,2.52,2.54,2.41,2.46,20900,2.52,2.54,2.41,2.46,20900,0.0,1.0
2007-09-04,2.4,2.5792,2.34,2.5,33000,2.4,2.5792,2.34,2.5,33000,0.0,1.0
2007-09-05,2.4028,2.48,2.37,2.47,25000,2.4028,2.48,2.37,2.47,25000,0.0,1.0
2007-09-06,2.4653,2.49,2.41,2.41,29100,2.4653,2.49,2.41,2.41,29100,0.0,1.0
2007-09-07,2.54,2.54,2.36,2.4999,13800,2.54,2.54,2.36,2.4999,13800,0.0,1.0
2007-09-10,2.4996,2.55,2.32,2.52,17000,2.4996,2.55,2.32,2.52,17000,0.0,1.0
2007-09-11,2.55,2.59,2.48,2.48,17800,2.55,2.59,2.48,2.48,17800,0.0,1.0
2007-09-12,2.55,2.55,2.51,2.52,2700,2.55,2.55,2.51,2.52,2700,0.0,1.0
2007-09-13,2.5,2.55,2.48,2.53,17400,2.5,2.55,2.48,2.53,17400,0.0,1.0
2007-09-14,2.52,2.55,2.44,2.5101,28000,2.52,2.55,2.44,2.5101,28000,0.0,1.0
2007-09-17,2.4701,2.55,2.4601,2.5,15200,2.4701,2.55,2.4601,2.5,15200,0.0,1.0
2007-09-18,2.54,2.64,2.5,2.5,21600,2.54,2.64,2.5,2.5,21600,0.0,1.0
2007-09-19,2.63,2.65,2.57,2.57,4400,2.63,2.65,2.57,2.57,4400,0.0,1.0
2007-09-20,2.6,2.6,2.5838,2.6,1500,2.6,2.6,2.5838,2.6,1500,0.0,1.0
2007-09-21,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2007-09-24,2.48,2.63,2.36,2.57,74500,2.48,2.63,2.36,2.57,74500,0.0,1.0
2007-09-25,2.55,2.55,2.48,2.51,13700,2.55,2.55,2.48,2.51,13700,0.0,1.0
2007-09-26,2.55,2.56,2.5001,2.52,8500,2.55,2.56,2.5001,2.52,8500,0.0,1.0
2007-09-27,2.5,2.59,2.49,2.49,25900,2.5,2.59,2.49,2.49,25900,0.0,1.0
2007-09-28,2.49,2.53,2.41,2.53,14300,2.49,2.53,2.41,2.53,14300,0.0,1.0
2007-10-01,2.4,2.5,2.35,2.46,32300,2.4,2.5,2.35,2.46,32300,0.0,1.0
2007-10-02,2.35,2.4686,2.35,2.41,31600,2.35,2.4686,2.35,2.41,31600,0.0,1.0
2007-10-03,2.34,2.44,2.32,2.36,42700,2.34,2.44,2.32,2.36,42700,0.0,1.0
2007-10-04,2.48,2.49,2.32,2.36,34400,2.48,2.49,2.32,2.36,34400,0.0,1.0
2007-10-05,2.39,2.48,2.39,2.48,21400,2.39,2.48,2.39,2.48,21400,0.0,1.0
2007-10-08,2.39,2.4001,2.32,2.39,32800,2.39,2.4001,2.32,2.39,32800,0.0,1.0
2007-10-09,2.22,2.43,2.22,2.34,92400,2.22,2.43,2.22,2.34,92400,0.0,1.0
2007-10-10,2.259,2.31,2.21,2.29,21500,2.259,2.31,2.21,2.29,21500,0.0,1.0
2007-10-11,2.25,2.36,2.2,2.23,14700,2.25,2.36,2.2,2.23,14700,0.0,1.0
2007-10-12,2.31,2.3299,2.2478,2.2501,10100,2.31,2.3299,2.2478,2.2501,10100,0.0,1.0
2007-10-15,2.29,2.29,2.26,2.29,14800,2.29,2.29,2.26,2.29,14800,0.0,1.0
2007-10-16,2.34,2.34,2.28,2.28,11100,2.34,2.34,2.28,2.28,11100,0.0,1.0
2007-10-17,2.31,2.35,2.22,2.35,22300,2.31,2.35,2.22,2.35,22300,0.0,1.0
2007-10-18,2.28,2.34,2.24,2.3199,14100,2.28,2.34,2.24,2.3199,14100,0.0,1.0
2007-10-19,2.21,2.3,2.05,2.21,29600,2.21,2.3,2.05,2.21,29600,0.0,1.0
2007-10-22,2.21,2.2101,2.1,2.2101,5800,2.21,2.2101,2.1,2.2101,5800,0.0,1.0
2007-10-23,2.29,2.3,2.23,2.3,18700,2.29,2.3,2.23,2.3,18700,0.0,1.0
2007-10-24,2.25,2.31,2.25,2.3,2700,2.25,2.31,2.25,2.3,2700,0.0,1.0
2007-10-25,2.26,2.33,2.23,2.28,20900,2.26,2.33,2.23,2.28,20900,0.0,1.0
2007-10-26,2.22,2.25,2.18,2.25,8900,2.22,2.25,2.18,2.25,8900,0.0,1.0
2007-10-29,2.3399,2.35,2.16,2.22,60000,2.3399,2.35,2.16,2.22,60000,0.0,1.0
2007-10-30,2.31,2.35,2.28,2.28,18000,2.31,2.35,2.28,2.28,18000,0.0,1.0
2007-10-31,2.42,2.43,2.27,2.27,21200,2.42,2.43,2.27,2.27,21200,0.0,1.0
2007-11-01,2.17,2.33,2.17,2.33,85000,2.17,2.33,2.17,2.33,85000,0.0,1.0
2007-11-02,2.13,2.2399,2.07,2.22,87300,2.13,2.2399,2.07,2.22,87300,0.0,1.0
2007-11-05,2.0199,2.22,2.0,2.22,156200,2.0199,2.22,2.0,2.22,156200,0.0,1.0
2007-11-06,1.97,2.05,1.95,2.02,101800,1.97,2.05,1.95,2.02,101800,0.0,1.0
2007-11-07,1.95,2.0,1.9,1.99,57300,1.95,2.0,1.9,1.99,57300,0.0,1.0
2007-11-08,1.79,1.97,1.76,1.93,81500,1.79,1.97,1.76,1.93,81500,0.0,1.0
2007-11-09,1.76,1.8499,1.63,1.75,99300,1.76,1.8499,1.63,1.75,99300,0.0,1.0
2007-11-12,1.75,1.85,1.62,1.8,52200,1.75,1.85,1.62,1.8,52200,0.0,1.0
2007-11-13,1.7,1.85,1.7,1.77,57800,1.7,1.85,1.7,1.77,57800,0.0,1.0
2007-11-14,1.72,1.75,1.56,1.69,58700,1.72,1.75,1.56,1.69,58700,0.0,1.0
2007-11-15,1.7,1.73,1.62,1.62,39400,1.7,1.73,1.62,1.62,39400,0.0,1.0
2007-11-16,1.72,1.72,1.66,1.68,17800,1.72,1.72,1.66,1.68,17800,0.0,1.0
2007-11-19,1.7,1.83,1.68,1.77,40900,1.7,1.83,1.68,1.77,40900,0.0,1.0
2007-11-20,1.66,1.71,1.6,1.67,27900,1.66,1.71,1.6,1.67,27900,0.0,1.0
2007-11-21,1.72,1.75,1.65,1.69,14800,1.72,1.75,1.65,1.69,14800,0.0,1.0
2007-11-23,1.83,1.83,1.59,1.7,181300,1.83,1.83,1.59,1.7,181300,0.0,1.0
2007-11-26,1.8099,1.89,1.8,1.89,20800,1.8099,1.89,1.8,1.89,20800,0.0,1.0
2007-11-27,1.8,1.85,1.8,1.8499,11000,1.8,1.85,1.8,1.8499,11000,0.0,1.0
2007-11-28,1.71,1.85,1.65,1.77,61600,1.71,1.85,1.65,1.77,61600,0.0,1.0
2007-11-29,1.67,1.73,1.6201,1.66,20000,1.67,1.73,1.6201,1.66,20000,0.0,1.0
2007-11-30,1.74,1.79,1.73,1.73,13200,1.74,1.79,1.73,1.73,13200,0.0,1.0
2007-12-03,1.62,1.73,1.56,1.71,27400,1.62,1.73,1.56,1.71,27400,0.0,1.0
2007-12-04,1.62,1.69,1.62,1.65,53300,1.62,1.69,1.62,1.65,53300,0.0,1.0
2007-12-05,1.65,1.72,1.62,1.65,40700,1.65,1.72,1.62,1.65,40700,0.0,1.0
2007-12-06,1.67,1.76,1.67,1.67,25800,1.67,1.76,1.67,1.67,25800,0.0,1.0
2007-12-07,1.68,1.8,1.6301,1.65,23500,1.68,1.8,1.6301,1.65,23500,0.0,1.0
2007-12-10,1.91,1.91,1.57,1.6801,66900,1.91,1.91,1.57,1.6801,66900,0.0,1.0
2007-12-11,1.8599,1.88,1.73,1.88,19400,1.8599,1.88,1.73,1.88,19400,0.0,1.0
2007-12-12,1.77,1.9,1.75,1.9,23600,1.77,1.9,1.75,1.9,23600,0.0,1.0
2007-12-13,1.85,1.87,1.75,1.75,24900,1.85,1.87,1.75,1.75,24900,0.0,1.0
2007-12-14,1.8899,1.94,1.8,1.84,40900,1.8899,1.94,1.8,1.84,40900,0.0,1.0
2007-12-17,1.9,1.95,1.78,1.91,69500,1.9,1.95,1.78,1.91,69500,0.0,1.0
2007-12-18,1.79,1.95,1.75,1.9,46300,1.79,1.95,1.75,1.9,46300,0.0,1.0
2007-12-19,1.77,1.83,1.75,1.77,50200,1.77,1.83,1.75,1.77,50200,0.0,1.0
2007-12-20,1.76,1.88,1.74,1.88,236800,1.76,1.88,1.74,1.88,236800,0.0,1.0
2007-12-21,1.65,1.86,1.57,1.71,89600,1.65,1.86,1.57,1.71,89600,0.0,1.0
2007-12-24,1.68,1.7999,1.62,1.62,283100,1.68,1.7999,1.62,1.62,283100,0.0,1.0
2007-12-26,1.7,1.75,1.65,1.65,40200,1.7,1.75,1.65,1.65,40200,0.0,1.0
2007-12-27,1.63,1.75,1.61,1.72,66900,1.63,1.75,1.61,1.72,66900,0.0,1.0
2007-12-28,1.63,1.84,1.62,1.62,62300,1.63,1.84,1.62,1.62,62300,0.0,1.0
2007-12-31,1.6,1.65,1.56,1.62,152400,1.6,1.65,1.56,1.62,152400,0.0,1.0
2008-01-02,1.69,1.74,1.6,1.6,18400,1.69,1.74,1.6,1.6,18400,0.0,1.0
2008-01-03,1.72,1.74,1.65,1.65,5000,1.72,1.74,1.65,1.65,5000,0.0,1.0
2008-01-04,1.8599,1.93,1.72,1.77,37300,1.8599,1.93,1.72,1.77,37300,0.0,1.0
2008-01-07,1.8,1.89,1.74,1.82,6500,1.8,1.89,1.74,1.82,6500,0.0,1.0
2008-01-08,1.84,1.89,1.8,1.8,26600,1.84,1.89,1.8,1.8,26600,0.0,1.0
2008-01-09,1.82,1.85,1.81,1.85,16400,1.82,1.85,1.81,1.85,16400,0.0,1.0
2008-01-10,1.95,1.95,1.75,1.81,12000,1.95,1.95,1.75,1.81,12000,0.0,1.0
2008-01-11,1.86,1.93,1.86,1.88,32600,1.86,1.93,1.86,1.88,32600,0.0,1.0
2008-01-14,2.01,2.1,1.83,1.83,117500,2.01,2.1,1.83,1.83,117500,0.0,1.0
2008-01-15,2.33,2.5,1.97,1.97,175600,2.33,2.5,1.97,1.97,175600,0.0,1.0
2008-01-16,2.74,2.75,2.33,2.33,236500,2.74,2.75,2.33,2.33,236500,0.0,1.0
2008-01-17,2.71,2.79,2.52,2.7,116700,2.71,2.79,2.52,2.7,116700,0.0,1.0
2008-01-18,2.67,2.73,2.61,2.67,57800,2.67,2.73,2.61,2.67,57800,0.0,1.0
2008-01-22,2.57,2.63,2.38,2.55,50400,2.57,2.63,2.38,2.55,50400,0.0,1.0
2008-01-23,2.52,2.626,2.37,2.55,50800,2.52,2.626,2.37,2.55,50800,0.0,1.0
2008-01-24,2.4,2.48,2.2,2.48,89800,2.4,2.48,2.2,2.48,89800,0.0,1.0
2008-01-25,2.33,2.39,2.27,2.34,17600,2.33,2.39,2.27,2.34,17600,0.0,1.0
2008-01-28,2.38,2.67,2.25,2.33,61800,2.38,2.67,2.25,2.33,61800,0.0,1.0
2008-01-29,2.71,2.8,2.5,2.5,83500,2.71,2.8,2.5,2.5,83500,0.0,1.0
2008-01-30,2.75,2.8,2.62,2.75,32100,2.75,2.8,2.62,2.75,32100,0.0,1.0
2008-01-31,2.75,2.75,2.61,2.75,16200,2.75,2.75,2.61,2.75,16200,0.0,1.0
2008-02-01,2.7304,2.75,2.67,2.7,8300,2.7304,2.75,2.67,2.7,8300,0.0,1.0
2008-02-04,2.69,2.73,2.6801,2.73,5500,2.69,2.73,2.6801,2.73,5500,0.0,1.0
2008-02-05,2.69,2.7,2.61,2.6301,6700,2.69,2.7,2.61,2.6301,6700,0.0,1.0
2008-02-06,2.68,2.69,2.6,2.69,9300,2.68,2.69,2.6,2.69,9300,0.0,1.0
2008-02-07,2.61,2.63,2.5,2.6,5400,2.61,2.63,2.5,2.6,5400,0.0,1.0
2008-02-08,2.59,2.7,2.55,2.55,16900,2.59,2.7,2.55,2.55,16900,0.0,1.0
2008-02-11,2.49,2.58,2.49,2.56,19000,2.49,2.58,2.49,2.56,19000,0.0,1.0
2008-02-12,2.6,2.72,2.52,2.56,19700,2.6,2.72,2.52,2.56,19700,0.0,1.0
2008-02-13,2.59,2.67,2.52,2.6,34200,2.59,2.67,2.52,2.6,34200,0.0,1.0
2008-02-14,2.54,2.62,2.51,2.6,13200,2.54,2.62,2.51,2.6,13200,0.0,1.0
2008-02-15,2.5,2.5201,2.45,2.5201,9300,2.5,2.5201,2.45,2.5201,9300,0.0,1.0
2008-02-19,2.4,2.49,2.3201,2.48,21400,2.4,2.49,2.3201,2.48,21400,0.0,1.0
2008-02-20,2.34,2.45,2.298,2.33,35900,2.34,2.45,2.298,2.33,35900,0.0,1.0
2008-02-21,2.44,2.45,2.33,2.34,10100,2.44,2.45,2.33,2.34,10100,0.0,1.0
2008-02-22,2.43,2.45,2.3801,2.45,11400,2.43,2.45,2.3801,2.45,11400,0.0,1.0
2008-02-25,2.46,2.51,2.33,2.4,6500,2.46,2.51,2.33,2.4,6500,0.0,1.0
2008-02-26,2.45,2.47,2.43,2.43,9800,2.45,2.47,2.43,2.43,9800,0.0,1.0
2008-02-27,2.43,2.5,2.41,2.41,4900,2.43,2.5,2.41,2.41,4900,0.0,1.0
2008-02-28,2.47,2.47,2.3,2.44,22400,2.47,2.47,2.3,2.44,22400,0.0,1.0
2008-02-29,2.47,2.55,2.44,2.55,5000,2.47,2.55,2.44,2.55,5000,0.0,1.0
2008-03-03,2.45,2.47,2.39,2.47,4300,2.45,2.47,2.39,2.47,4300,0.0,1.0
2008-03-04,2.48,2.5,2.42,2.42,11500,2.48,2.5,2.42,2.42,11500,0.0,1.0
2008-03-05,2.41,2.53,2.34,2.53,15300,2.41,2.53,2.34,2.53,15300,0.0,1.0
2008-03-06,2.36,2.4,2.35,2.4,18200,2.36,2.4,2.35,2.4,18200,0.0,1.0
2008-03-07,2.326,2.41,2.29,2.29,18500,2.326,2.41,2.29,2.29,18500,0.0,1.0
2008-03-10,2.25,2.4,2.19,2.3,23100,2.25,2.4,2.19,2.3,23100,0.0,1.0
2008-03-11,2.2322,2.36,2.1,2.27,29100,2.2322,2.36,2.1,2.27,29100,0.0,1.0
2008-03-12,2.16,2.2,2.0999,2.1,16500,2.16,2.2,2.0999,2.1,16500,0.0,1.0
2008-03-13,2.11,2.22,2.1,2.15,15200,2.11,2.22,2.1,2.15,15200,0.0,1.0
2008-03-14,2.13,2.18,2.11,2.14,2800,2.13,2.18,2.11,2.14,2800,0.0,1.0
2008-03-17,2.0,2.11,2.0,2.1,18100,2.0,2.11,2.0,2.1,18100,0.0,1.0
2008-03-18,2.12,2.15,2.0,2.0,38400,2.12,2.15,2.0,2.0,38400,0.0,1.0
2008-03-19,2.16,2.16,1.82,2.07,26200,2.16,2.16,1.82,2.07,26200,0.0,1.0
2008-03-20,2.09,2.1499,2.01,2.14,7500,2.09,2.1499,2.01,2.14,7500,0.0,1.0
2008-03-24,2.16,2.26,2.06,2.06,16600,2.16,2.26,2.06,2.06,16600,0.0,1.0
2008-03-25,2.28,2.3,2.24,2.2499,13700,2.28,2.3,2.24,2.2499,13700,0.0,1.0
2008-03-26,2.25,2.26,2.15,2.23,19900,2.25,2.26,2.15,2.23,19900,0.0,1.0
2008-03-27,2.33,2.35,2.24,2.24,19900,2.33,2.35,2.24,2.24,19900,0.0,1.0
2008-03-28,2.08,2.3501,2.08,2.31,50500,2.08,2.3501,2.08,2.31,50500,0.0,1.0
2008-03-31,2.09,2.15,2.01,2.11,22400,2.09,2.15,2.01,2.11,22400,0.0,1.0
2008-04-01,2.3,2.34,2.08,2.15,28500,2.3,2.34,2.08,2.15,28500,0.0,1.0
2008-04-02,2.32,2.3499,2.32,2.32,25000,2.32,2.3499,2.32,2.32,25000,0.0,1.0
2008-04-03,2.35,2.35,2.15,2.32,17000,2.35,2.35,2.15,2.32,17000,0.0,1.0
2008-04-04,2.436,2.51,2.27,2.33,15000,2.436,2.51,2.27,2.33,15000,0.0,1.0
2008-04-07,2.35,2.42,2.35,2.41,17800,2.35,2.42,2.35,2.41,17800,0.0,1.0
2008-04-08,2.52,2.54,2.35,2.52,9700,2.52,2.54,2.35,2.52,9700,0.0,1.0
2008-04-09,2.52,2.55,2.41,2.49,13800,2.52,2.55,2.41,2.49,13800,0.0,1.0
2008-04-10,2.48,2.5,2.42,2.4699,2700,2.48,2.5,2.42,2.4699,2700,0.0,1.0
2008-04-11,2.59,2.59,2.47,2.47,3400,2.59,2.59,2.47,2.47,3400,0.0,1.0
2008-04-14,2.45,2.51,2.45,2.5,14100,2.45,2.51,2.45,2.5,14100,0.0,1.0
2008-04-15,2.2899,2.44,2.16,2.4,29300,2.2899,2.44,2.16,2.4,29300,0.0,1.0
2008-04-16,2.1,2.32,2.01,2.29,101200,2.1,2.32,2.01,2.29,101200,0.0,1.0
2008-04-17,2.09,2.14,2.07,2.12,35400,2.09,2.14,2.07,2.12,35400,0.0,1.0
2008-04-18,2.096,2.21,2.07,2.16,21300,2.096,2.21,2.07,2.16,21300,0.0,1.0
2008-04-21,2.068,2.12,2.03,2.07,30700,2.068,2.12,2.03,2.07,30700,0.0,1.0
2008-04-22,2.07,2.12,2.01,2.12,20500,2.07,2.12,2.01,2.12,20500,0.0,1.0
2008-04-23,2.14,2.14,2.04,2.09,20200,2.14,2.14,2.04,2.09,20200,0.0,1.0
2008-04-24,2.29,2.29,2.17,2.18,17200,2.29,2.29,2.17,2.18,17200,0.0,1.0
2008-04-25,2.24,2.31,2.221,2.29,12400,2.24,2.31,2.221,2.29,12400,0.0,1.0
2008-04-28,2.24,2.24,2.15,2.19,12100,2.24,2.24,2.15,2.19,12100,0.0,1.0
2008-04-29,2.3,2.35,2.25,2.28,83500,2.3,2.35,2.25,2.28,83500,0.0,1.0
2008-04-30,2.3,2.35,2.25,2.35,29400,2.3,2.35,2.25,2.35,29400,0.0,1.0
2008-05-01,2.2,2.35,2.2,2.22,22500,2.2,2.35,2.2,2.22,22500,0.0,1.0
2008-05-02,2.2,2.21,2.14,2.2,6200,2.2,2.21,2.14,2.2,6200,0.0,1.0
2008-05-05,2.24,2.2899,2.12,2.21,11200,2.24,2.2899,2.12,2.21,11200,0.0,1.0
2008-05-06,2.19,2.23,2.14,2.21,6700,2.19,2.23,2.14,2.21,6700,0.0,1.0
2008-05-07,2.19,2.24,2.1,2.21,13500,2.19,2.24,2.1,2.21,13500,0.0,1.0
2008-05-08,2.196,2.2,2.15,2.2,18900,2.196,2.2,2.15,2.2,18900,0.0,1.0
2008-05-09,2.1894,2.22,2.16,2.2,14800,2.1894,2.22,2.16,2.2,14800,0.0,1.0
2008-05-12,2.32,2.33,2.16,2.16,28600,2.32,2.33,2.16,2.16,28600,0.0,1.0
2008-05-13,2.31,2.31,2.2,2.25,28000,2.31,2.31,2.2,2.25,28000,0.0,1.0
2008-05-14,2.16,2.32,2.15,2.32,36300,2.16,2.32,2.15,2.32,36300,0.0,1.0
2008-05-15,2.2,2.24,2.17,2.2,59700,2.2,2.24,2.17,2.2,59700,0.0,1.0
2008-05-16,2.22,2.24,2.22,2.22,15700,2.22,2.24,2.22,2.22,15700,0.0,1.0
2008-05-19,2.27,2.27,2.22,2.27,32300,2.27,2.27,2.22,2.27,32300,0.0,1.0
2008-05-20,2.18,2.25,2.16,2.25,27800,2.18,2.25,2.16,2.25,27800,0.0,1.0
2008-05-21,2.25,2.26,2.2,2.2,22500,2.25,2.26,2.2,2.2,22500,0.0,1.0
2008-05-22,2.23,2.27,2.22,2.25,8900,2.23,2.27,2.22,2.25,8900,0.0,1.0
2008-05-23,2.2,2.25,2.19,2.23,1900,2.2,2.25,2.19,2.23,1900,0.0,1.0
2008-05-27,2.21,2.26,2.16,2.26,75400,2.21,2.26,2.16,2.26,75400,0.0,1.0
2008-05-28,2.22,2.26,2.18,2.21,30900,2.22,2.26,2.18,2.21,30900,0.0,1.0
2008-05-29,2.19,2.22,2.17,2.21,8400,2.19,2.22,2.17,2.21,8400,0.0,1.0
2008-05-30,2.03,2.2,2.02,2.17,118200,2.03,2.2,2.02,2.17,118200,0.0,1.0
2008-06-02,2.03,2.07,1.96,1.98,32100,2.03,2.07,1.96,1.98,32100,0.0,1.0
2008-06-03,2.16,2.19,2.02,2.03,10900,2.16,2.19,2.02,2.03,10900,0.0,1.0
2008-06-04,2.11,2.13,2.04,2.11,11100,2.11,2.13,2.04,2.11,11100,0.0,1.0
2008-06-05,2.07,2.15,2.03,2.11,4300,2.07,2.15,2.03,2.11,4300,0.0,1.0
2008-06-06,2.1,2.13,2.03,2.12,2100,2.1,2.13,2.03,2.12,2100,0.0,1.0
2008-06-09,2.01,2.0799,2.01,2.04,26700,2.01,2.0799,2.01,2.04,26700,0.0,1.0
2008-06-10,2.03,2.06,1.9801,2.06,7400,2.03,2.06,1.9801,2.06,7400,0.0,1.0
2008-06-11,2.07,2.084,2.05,2.08,9100,2.07,2.084,2.05,2.08,9100,0.0,1.0
2008-06-12,2.02,2.0999,2.02,2.05,1100,2.02,2.0999,2.02,2.05,1100,0.0,1.0
2008-06-13,2.05,2.09,2.02,2.08,12600,2.05,2.09,2.02,2.08,12600,0.0,1.0
2008-06-16,2.02,2.1,1.97,2.1,10500,2.02,2.1,1.97,2.1,10500,0.0,1.0
2008-06-17,2.02,2.03,1.96,2.0,13400,2.02,2.03,1.96,2.0,13400,0.0,1.0
2008-06-18,1.97,2.04,1.97,1.98,14800,1.97,2.04,1.97,1.98,14800,0.0,1.0
2008-06-19,2.05,2.1,1.96,1.96,35200,2.05,2.1,1.96,1.96,35200,0.0,1.0
2008-06-20,2.02,2.08,2.01,2.01,13700,2.02,2.08,2.01,2.01,13700,0.0,1.0
2008-06-23,2.02,2.03,1.99,2.0,22000,2.02,2.03,1.99,2.0,22000,0.0,1.0
2008-06-24,2.01,2.05,2.0,2.01,5400,2.01,2.05,2.0,2.01,5400,0.0,1.0
2008-06-25,2.06,2.09,2.02,2.05,7200,2.06,2.09,2.02,2.05,7200,0.0,1.0
2008-06-26,2.1,2.12,2.01,2.1,43800,2.1,2.12,2.01,2.1,43800,0.0,1.0
2008-06-27,2.14,2.14,2.1001,2.11,23100,2.14,2.14,2.1001,2.11,23100,0.0,1.0
2008-06-30,2.153,2.16,2.0,2.11,53900,2.153,2.16,2.0,2.11,53900,0.0,1.0
2008-07-01,2.13,2.21,2.0501,2.06,2800,2.13,2.21,2.0501,2.06,2800,0.0,1.0
2008-07-02,2.15,2.16,2.15,2.15,400,2.15,2.16,2.15,2.15,400,0.0,1.0
2008-07-03,2.29,2.29,2.1,2.18,11600,2.29,2.29,2.1,2.18,11600,0.0,1.0
2008-07-07,2.08,2.23,2.08,2.17,8700,2.08,2.23,2.08,2.17,8700,0.0,1.0
2008-07-08,2.12,2.12,2.09,2.1,1100,2.12,2.12,2.09,2.1,1100,0.0,1.0
2008-07-09,2.32,2.4,2.16,2.18,14400,2.32,2.4,2.16,2.18,14400,0.0,1.0
2008-07-10,2.6,2.7,2.22,2.22,39400,2.6,2.7,2.22,2.22,39400,0.0,1.0
2008-07-11,2.53,2.66,2.21,2.58,40300,2.53,2.66,2.21,2.58,40300,0.0,1.0
2008-07-14,2.41,2.49,2.35,2.41,13400,2.41,2.49,2.35,2.41,13400,0.0,1.0
2008-07-15,2.3799,2.46,2.02,2.33,11400,2.3799,2.46,2.02,2.33,11400,0.0,1.0
2008-07-16,2.429,2.44,2.35,2.35,32300,2.429,2.44,2.35,2.35,32300,0.0,1.0
2008-07-17,2.47,2.5,2.31,2.41,68100,2.47,2.5,2.31,2.41,68100,0.0,1.0
2008-07-18,2.01,2.43,2.0,2.43,147500,2.01,2.43,2.0,2.43,147500,0.0,1.0
2008-07-21,2.13,2.19,2.0724,2.1,47900,2.13,2.19,2.0724,2.1,47900,0.0,1.0
2008-07-22,2.3,2.42,2.1299,2.13,29500,2.3,2.42,2.1299,2.13,29500,0.0,1.0
2008-07-23,2.49,2.51,2.39,2.4,30500,2.49,2.51,2.39,2.4,30500,0.0,1.0
2008-07-24,2.32,2.51,2.3,2.5,48200,2.32,2.51,2.3,2.5,48200,0.0,1.0
2008-07-25,2.44,2.45,2.28,2.28,22200,2.44,2.45,2.28,2.28,22200,0.0,1.0
2008-07-28,2.44,2.4699,2.3,2.3,23100,2.44,2.4699,2.3,2.3,23100,0.0,1.0
2008-07-29,2.41,2.41,2.26,2.4,21500,2.41,2.41,2.26,2.4,21500,0.0,1.0
2008-07-30,2.2899,2.35,2.23,2.35,14700,2.2899,2.35,2.23,2.35,14700,0.0,1.0
2008-07-31,2.2932,2.37,2.23,2.24,8500,2.2932,2.37,2.23,2.24,8500,0.0,1.0
2008-08-01,2.29,2.3399,2.24,2.33,13300,2.29,2.3399,2.24,2.33,13300,0.0,1.0
2008-08-04,2.2,2.29,2.2,2.29,16900,2.2,2.29,2.2,2.29,16900,0.0,1.0
2008-08-05,2.1499,2.2,2.1,2.2,20000,2.1499,2.2,2.1,2.2,20000,0.0,1.0
2008-08-06,2.1,2.15,2.1,2.1,17800,2.1,2.15,2.1,2.1,17800,0.0,1.0
2008-08-07,2.1,2.15,2.08,2.08,47300,2.1,2.15,2.08,2.08,47300,0.0,1.0
2008-08-08,2.09,2.13,2.06,2.1,77300,2.09,2.13,2.06,2.1,77300,0.0,1.0
2008-08-11,2.05,2.16,2.05,2.11,9700,2.05,2.16,2.05,2.11,9700,0.0,1.0
2008-08-12,2.08,2.21,2.05,2.1025,18100,2.08,2.21,2.05,2.1025,18100,0.0,1.0
2008-08-13,2.03,2.08,2.03,2.08,7600,2.03,2.08,2.03,2.08,7600,0.0,1.0
2008-08-14,2.0,2.08,2.0,2.03,34800,2.0,2.08,2.0,2.03,34800,0.0,1.0
2008-08-15,2.0,2.1,1.99,2.01,40800,2.0,2.1,1.99,2.01,40800,0.0,1.0
2008-08-18,2.07,2.08,2.0,2.043,14600,2.07,2.08,2.0,2.043,14600,0.0,1.0
2008-08-19,2.09,2.1,2.0113,2.0113,6300,2.09,2.1,2.0113,2.0113,6300,0.0,1.0
2008-08-20,2.09,2.11,2.05,2.06,6300,2.09,2.11,2.05,2.06,6300,0.0,1.0
2008-08-21,2.04,2.08,2.01,2.07,12600,2.04,2.08,2.01,2.07,12600,0.0,1.0
2008-08-22,2.0399,2.05,2.01,2.02,18900,2.0399,2.05,2.01,2.02,18900,0.0,1.0
2008-08-25,2.0,2.05,2.0,2.01,18200,2.0,2.05,2.0,2.01,18200,0.0,1.0
2008-08-26,1.99,2.15,1.99,2.15,27900,1.99,2.15,1.99,2.15,27900,0.0,1.0
2008-08-27,1.9299,2.08,1.9,2.08,23800,1.9299,2.08,1.9,2.08,23800,0.0,1.0
2008-08-28,1.92,2.07,1.9,2.03,33600,1.92,2.07,1.9,2.03,33600,0.0,1.0
2008-08-29,2.05,2.05,1.93,2.01,21400,2.05,2.05,1.93,2.01,21400,0.0,1.0
2008-09-02,2.05,2.08,2.03,2.03,5800,2.05,2.08,2.03,2.03,5800,0.0,1.0
2008-09-03,2.02,2.08,1.97,2.03,19600,2.02,2.08,1.97,2.03,19600,0.0,1.0
2008-09-04,1.92,2.01,1.92,1.96,4700,1.92,2.01,1.92,1.96,4700,0.0,1.0
2008-09-05,1.89,1.95,1.86,1.87,30000,1.89,1.95,1.86,1.87,30000,0.0,1.0
2008-09-08,1.85,1.97,1.82,1.97,44000,1.85,1.97,1.82,1.97,44000,0.0,1.0
2008-09-09,1.76,1.909,1.74,1.89,34800,1.76,1.909,1.74,1.89,34800,0.0,1.0
2008-09-10,1.77,1.84,1.77,1.84,19300,1.77,1.84,1.77,1.84,19300,0.0,1.0
2008-09-11,1.73,1.765,1.71,1.71,148200,1.73,1.765,1.71,1.71,148200,0.0,1.0
2008-09-12,1.79,1.79,1.72,1.76,27000,1.79,1.79,1.72,1.76,27000,0.0,1.0
2008-09-15,1.7,1.72,1.66,1.71,40300,1.7,1.72,1.66,1.71,40300,0.0,1.0
2008-09-16,1.7801,1.85,1.6744,1.69,42100,1.7801,1.85,1.6744,1.69,42100,0.0,1.0
2008-09-17,1.79,1.89,1.75,1.78,10900,1.79,1.89,1.75,1.78,10900,0.0,1.0
2008-09-18,1.9,1.9,1.7,1.7356,9500,1.9,1.9,1.7,1.7356,9500,0.0,1.0
2008-09-19,2.0599,2.08,2.0,2.05,13100,2.0599,2.08,2.0,2.05,13100,0.0,1.0
2008-09-22,1.75,2.08,1.72,1.95,30600,1.75,2.08,1.72,1.95,30600,0.0,1.0
2008-09-23,1.82,1.85,1.75,1.85,8300,1.82,1.85,1.75,1.85,8300,0.0,1.0
2008-09-24,1.71,1.825,1.71,1.77,27900,1.71,1.825,1.71,1.77,27900,0.0,1.0
2008-09-25,1.71,1.76,1.71,1.7201,26800,1.71,1.76,1.71,1.7201,26800,0.0,1.0
2008-09-26,1.75,1.85,1.71,1.71,212500,1.75,1.85,1.71,1.71,212500,0.0,1.0
2008-09-29,1.66,1.86,0.865,1.7501,142900,1.66,1.86,0.865,1.7501,142900,0.0,1.0
2008-09-30,1.66,1.67,1.5901,1.65,34100,1.66,1.67,1.5901,1.65,34100,0.0,1.0
2008-10-01,1.66,1.79,1.62,1.67,83500,1.66,1.79,1.62,1.67,83500,0.0,1.0
2008-10-02,1.62,1.63,1.6,1.618,13000,1.62,1.63,1.6,1.618,13000,0.0,1.0
2008-10-03,1.6499,1.82,1.6,1.61,7200,1.6499,1.82,1.6,1.61,7200,0.0,1.0
2008-10-06,1.6,1.73,1.6,1.65,37000,1.6,1.73,1.6,1.65,37000,0.0,1.0
2008-10-07,1.6,1.66,1.59,1.66,83900,1.6,1.66,1.59,1.66,83900,0.0,1.0
2008-10-08,1.59,1.6,1.55,1.6,41900,1.59,1.6,1.55,1.6,41900,0.0,1.0
2008-10-09,1.6,1.6299,1.52,1.557,61900,1.6,1.6299,1.52,1.557,61900,0.0,1.0
2008-10-10,1.55,1.55,1.36,1.5101,54900,1.55,1.55,1.36,1.5101,54900,0.0,1.0
2008-10-13,1.5,1.55,1.38,1.41,31900,1.5,1.55,1.38,1.41,31900,0.0,1.0
2008-10-14,1.64,1.705,1.5101,1.57,20200,1.64,1.705,1.5101,1.57,20200,0.0,1.0
2008-10-15,1.54,1.66,1.54,1.5601,73400,1.54,1.66,1.54,1.5601,73400,0.0,1.0
2008-10-16,1.65,1.6699,1.56,1.58,53900,1.65,1.6699,1.56,1.58,53900,0.0,1.0
2008-10-17,1.65,1.65,1.51,1.62,60200,1.65,1.65,1.51,1.62,60200,0.0,1.0
2008-10-20,1.65,1.7,1.6301,1.69,33900,1.65,1.7,1.6301,1.69,33900,0.0,1.0
2008-10-21,1.6,1.78,1.59,1.78,39100,1.6,1.78,1.59,1.78,39100,0.0,1.0
2008-10-22,1.6,1.67,1.5201,1.63,49900,1.6,1.67,1.5201,1.63,49900,0.0,1.0
2008-10-23,1.57,1.625,1.52,1.6,55300,1.57,1.625,1.52,1.6,55300,0.0,1.0
2008-10-24,1.5999,1.6,1.51,1.51,10000,1.5999,1.6,1.51,1.51,10000,0.0,1.0
2008-10-27,1.35,1.55,1.35,1.53,20700,1.35,1.55,1.35,1.53,20700,0.0,1.0
2008-10-28,1.4,1.53,1.23,1.46,31800,1.4,1.53,1.23,1.46,31800,0.0,1.0
2008-10-29,1.42,1.48,1.27,1.28,15600,1.42,1.48,1.27,1.28,15600,0.0,1.0
2008-10-30,1.45,1.46,1.37,1.39,4900,1.45,1.46,1.37,1.39,4900,0.0,1.0
2008-10-31,1.46,1.48,1.46,1.46,4100,1.46,1.48,1.46,1.46,4100,0.0,1.0
2008-11-03,1.15,1.4,1.02,1.4,86800,1.15,1.4,1.02,1.4,86800,0.0,1.0
2008-11-04,0.88,1.24,0.88,1.19,238300,0.88,1.24,0.88,1.19,238300,0.0,1.0
2008-11-05,0.61,0.9699,0.5,0.9012,3485900,0.61,0.9699,0.5,0.9012,3485900,0.0,1.0
2008-11-06,0.68,0.73,0.64,0.68,245800,0.68,0.73,0.64,0.68,245800,0.0,1.0
2008-11-07,0.78,0.78,0.69,0.7,168200,0.78,0.78,0.69,0.7,168200,0.0,1.0
2008-11-10,0.78,0.8249,0.74,0.8,68900,0.78,0.8249,0.74,0.8,68900,0.0,1.0
2008-11-11,0.8,0.8,0.71,0.71,58900,0.8,0.8,0.71,0.71,58900,0.0,1.0
2008-11-12,0.8,0.83,0.78,0.81,33100,0.8,0.83,0.78,0.81,33100,0.0,1.0
2008-11-13,0.81,0.85,0.75,0.85,144900,0.81,0.85,0.75,0.85,144900,0.0,1.0
2008-11-14,0.82,0.93,0.81,0.81,174800,0.82,0.93,0.81,0.81,174800,0.0,1.0
2008-11-17,0.73,0.82,0.7,0.79,86100,0.73,0.82,0.7,0.79,86100,0.0,1.0
2008-11-18,0.64,0.68,0.6,0.68,62100,0.64,0.68,0.6,0.68,62100,0.0,1.0
2008-11-19,0.6199,0.66,0.58,0.66,38600,0.6199,0.66,0.58,0.66,38600,0.0,1.0
2008-11-20,0.54,0.64,0.52,0.61,42800,0.54,0.64,0.52,0.61,42800,0.0,1.0
2008-11-21,0.499,0.56,0.48,0.56,28200,0.499,0.56,0.48,0.56,28200,0.0,1.0
2008-11-24,0.385,0.59,0.34,0.4801,217300,0.385,0.59,0.34,0.4801,217300,0.0,1.0
2008-11-25,0.49,0.49,0.3996,0.3996,67200,0.49,0.49,0.3996,0.3996,67200,0.0,1.0
2008-11-26,0.55,0.6,0.45,0.6,104500,0.55,0.6,0.45,0.6,104500,0.0,1.0
2008-11-28,0.6,0.6,0.55,0.55,51900,0.6,0.6,0.55,0.55,51900,0.0,1.0
2008-12-01,0.55,0.6,0.52,0.56,74200,0.55,0.6,0.52,0.56,74200,0.0,1.0
2008-12-02,0.55,0.56,0.5,0.55,10800,0.55,0.56,0.5,0.55,10800,0.0,1.0
2008-12-03,0.4999,0.57,0.39,0.486,113900,0.4999,0.57,0.39,0.486,113900,0.0,1.0
2008-12-04,0.47,0.5685,0.45,0.55,71400,0.47,0.5685,0.45,0.55,71400,0.0,1.0
2008-12-05,0.48,0.546,0.45,0.46,94600,0.48,0.546,0.45,0.46,94600,0.0,1.0
2008-12-08,0.5,0.56,0.454,0.5,45100,0.5,0.56,0.454,0.5,45100,0.0,1.0
2008-12-09,0.45,0.52,0.45,0.5,36900,0.45,0.52,0.45,0.5,36900,0.0,1.0
2008-12-10,0.45,0.47,0.43,0.45,37100,0.45,0.47,0.43,0.45,37100,0.0,1.0
2008-12-11,0.41,0.46,0.39,0.45,64700,0.41,0.46,0.39,0.45,64700,0.0,1.0
2008-12-12,0.49,0.5,0.4099,0.4099,92200,0.49,0.5,0.4099,0.4099,92200,0.0,1.0
2008-12-15,0.53,0.56,0.49,0.5,178900,0.53,0.56,0.49,0.5,178900,0.0,1.0
2008-12-16,0.4901,0.58,0.49,0.56,17700,0.4901,0.58,0.49,0.56,17700,0.0,1.0
2008-12-17,0.4901,0.58,0.4901,0.58,98600,0.4901,0.58,0.4901,0.58,98600,0.0,1.0
2008-12-18,0.4901,0.5199,0.4901,0.4901,6600,0.4901,0.5199,0.4901,0.4901,6600,0.0,1.0
2008-12-19,0.4699,0.55,0.4699,0.5101,37200,0.4699,0.55,0.4699,0.5101,37200,0.0,1.0
2008-12-22,0.42,0.464,0.42,0.45,47700,0.42,0.464,0.42,0.45,47700,0.0,1.0
2008-12-23,0.49,0.5,0.42,0.42,174400,0.49,0.5,0.42,0.42,174400,0.0,1.0
2008-12-24,0.4989,0.5,0.45,0.45,18800,0.4989,0.5,0.45,0.45,18800,0.0,1.0
2008-12-26,0.5,0.5,0.4501,0.5,74000,0.5,0.5,0.4501,0.5,74000,0.0,1.0
2008-12-29,0.46,0.5,0.42,0.491,69400,0.46,0.5,0.42,0.491,69400,0.0,1.0
2008-12-30,0.43,0.48,0.43,0.44,54100,0.43,0.48,0.43,0.44,54100,0.0,1.0
2008-12-31,0.43,0.4399,0.4,0.42,87900,0.43,0.4399,0.4,0.42,87900,0.0,1.0
2009-01-02,0.42,0.43,0.39,0.43,30400,0.42,0.43,0.39,0.43,30400,0.0,1.0
2009-01-05,0.47,0.4999,0.411,0.43,151100,0.47,0.4999,0.411,0.43,151100,0.0,1.0
2009-01-06,0.5699,0.58,0.4501,0.49,2479300,0.5699,0.58,0.4501,0.49,2479300,0.0,1.0
2009-01-07,0.6001,0.6384,0.46,0.56,82500,0.6001,0.6384,0.46,0.56,82500,0.0,1.0
2009-01-08,0.6,0.64,0.6,0.63,65500,0.6,0.64,0.6,0.63,65500,0.0,1.0
2009-01-09,0.77,0.98,0.6,0.6,211100,0.77,0.98,0.6,0.6,211100,0.0,1.0
2009-01-12,0.78,1.0,0.77,1.0,96500,0.78,1.0,0.77,1.0,96500,0.0,1.0
2009-01-13,0.82,0.85,0.74,0.74,71500,0.82,0.85,0.74,0.74,71500,0.0,1.0
2009-01-14,0.809,0.82,0.7901,0.82,13300,0.809,0.82,0.7901,0.82,13300,0.0,1.0
2009-01-15,0.82,0.82,0.74,0.74,21200,0.82,0.82,0.74,0.74,21200,0.0,1.0
2009-01-16,0.82,0.8372,0.82,0.82,8500,0.82,0.8372,0.82,0.82,8500,0.0,1.0
2009-01-20,0.67,0.79,0.67,0.76,56800,0.67,0.79,0.67,0.76,56800,0.0,1.0
2009-01-21,0.67,0.75,0.65,0.71,11500,0.67,0.75,0.65,0.71,11500,0.0,1.0
2009-01-22,0.71,0.75,0.64,0.69,44600,0.71,0.75,0.64,0.69,44600,0.0,1.0
2009-01-23,0.65,0.7,0.65,0.65,82900,0.65,0.7,0.65,0.65,82900,0.0,1.0
2009-01-26,0.71,0.71,0.59,0.64,4600,0.71,0.71,0.59,0.64,4600,0.0,1.0
2009-01-27,0.68,0.73,0.6401,0.6899,34100,0.68,0.73,0.6401,0.6899,34100,0.0,1.0
2009-01-28,0.55,0.68,0.541,0.63,111200,0.55,0.68,0.541,0.63,111200,0.0,1.0
2009-01-29,0.4922,0.599,0.492,0.55,60800,0.4922,0.599,0.492,0.55,60800,0.0,1.0
2009-01-30,0.56,0.56,0.51,0.51,8100,0.56,0.56,0.51,0.51,8100,0.0,1.0
2009-02-02,0.58,0.58,0.51,0.53,11200,0.58,0.58,0.51,0.53,11200,0.0,1.0
2009-02-03,0.6,0.65,0.55,0.65,84900,0.6,0.65,0.55,0.65,84900,0.0,1.0
2009-02-04,0.56,0.63,0.5211,0.58,37200,0.56,0.63,0.5211,0.58,37200,0.0,1.0
2009-02-05,0.53,0.57,0.5215,0.57,18000,0.53,0.57,0.5215,0.57,18000,0.0,1.0
2009-02-06,0.55,0.57,0.5099,0.54,27000,0.55,0.57,0.5099,0.54,27000,0.0,1.0
2009-02-09,0.55,0.5546,0.4999,0.5299,41900,0.55,0.5546,0.4999,0.5299,41900,0.0,1.0
2009-02-10,0.53,0.55,0.49,0.5,62800,0.53,0.55,0.49,0.5,62800,0.0,1.0
2009-02-11,0.49,0.5299,0.46,0.501,37700,0.49,0.5299,0.46,0.501,37700,0.0,1.0
2009-02-12,0.47,0.5,0.47,0.49,23700,0.47,0.5,0.47,0.49,23700,0.0,1.0
2009-02-13,0.56,0.5799,0.4999,0.4999,69200,0.56,0.5799,0.4999,0.4999,69200,0.0,1.0
2009-02-17,0.56,0.6092,0.54,0.56,61500,0.56,0.6092,0.54,0.56,61500,0.0,1.0
2009-02-18,0.549,0.59,0.5011,0.59,36000,0.549,0.59,0.5011,0.59,36000,0.0,1.0
2009-02-19,0.54,0.54,0.5,0.5101,8300,0.54,0.54,0.5,0.5101,8300,0.0,1.0
2009-02-20,0.471,0.5397,0.41,0.5,107000,0.471,0.5397,0.41,0.5,107000,0.0,1.0
2009-02-23,0.4805,0.55,0.47,0.47,15500,0.4805,0.55,0.47,0.47,15500,0.0,1.0
2009-02-24,0.6,0.6,0.47,0.475,33200,0.6,0.6,0.47,0.475,33200,0.0,1.0
2009-02-25,0.5,0.6,0.49,0.6,7300,0.5,0.6,0.49,0.6,7300,0.0,1.0
2009-02-26,0.47,0.53,0.47,0.53,10300,0.47,0.53,0.47,0.53,10300,0.0,1.0
2009-02-27,0.5,0.55,0.47,0.47,124000,0.5,0.55,0.47,0.47,124000,0.0,1.0
2009-03-02,0.47,0.51,0.47,0.49,18300,0.47,0.51,0.47,0.49,18300,0.0,1.0
2009-03-03,0.45,0.51,0.45,0.4718,52700,0.45,0.51,0.45,0.4718,52700,0.0,1.0
2009-03-04,0.4501,0.48,0.45,0.47,26200,0.4501,0.48,0.45,0.47,26200,0.0,1.0
2009-03-05,0.45,0.48,0.43,0.45,58200,0.45,0.48,0.43,0.45,58200,0.0,1.0
2009-03-06,0.42,0.4402,0.42,0.42,25400,0.42,0.4402,0.42,0.42,25400,0.0,1.0
2009-03-09,0.41,0.5304,0.4,0.4301,68400,0.41,0.5304,0.4,0.4301,68400,0.0,1.0
2009-03-10,0.4,0.43,0.39,0.43,61400,0.4,0.43,0.39,0.43,61400,0.0,1.0
2009-03-11,0.42,0.43,0.4,0.42,33500,0.42,0.43,0.4,0.42,33500,0.0,1.0
2009-03-12,0.402,0.45,0.4,0.414,12600,0.402,0.45,0.4,0.414,12600,0.0,1.0
2009-03-13,0.43,0.43,0.4,0.41,22500,0.43,0.43,0.4,0.41,22500,0.0,1.0
2009-03-16,0.44,0.47,0.4004,0.4004,11700,0.44,0.47,0.4004,0.4004,11700,0.0,1.0
2009-03-17,0.48,0.58,0.4701,0.49,68000,0.48,0.58,0.4701,0.49,68000,0.0,1.0
2009-03-18,0.48,0.5,0.4701,0.4701,27400,0.48,0.5,0.4701,0.4701,27400,0.0,1.0
2009-03-19,0.46,0.48,0.46,0.48,8700,0.46,0.48,0.46,0.48,8700,0.0,1.0
2009-03-20,0.48,0.48,0.4411,0.4442,6400,0.48,0.48,0.4411,0.4442,6400,0.0,1.0
2009-03-23,0.49,0.51,0.43,0.5,75300,0.49,0.51,0.43,0.5,75300,0.0,1.0
2009-03-24,0.657,0.67,0.5501,0.5514,195700,0.657,0.67,0.5501,0.5514,195700,0.0,1.0
2009-03-25,0.62,0.658,0.5987,0.658,57500,0.62,0.658,0.5987,0.658,57500,0.0,1.0
2009-03-26,0.69,0.8,0.63,0.69,129500,0.69,0.8,0.63,0.69,129500,0.0,1.0
2009-03-27,0.7,0.7,0.69,0.69,60000,0.7,0.7,0.69,0.69,60000,0.0,1.0
2009-03-30,0.6804,0.72,0.67,0.6999,87200,0.6804,0.72,0.67,0.6999,87200,0.0,1.0
2009-03-31,0.66,0.72,0.65,0.67,11800,0.66,0.72,0.65,0.67,11800,0.0,1.0
2009-04-01,0.78,0.87,0.7255,0.7255,66700,0.78,0.87,0.7255,0.7255,66700,0.0,1.0
2009-04-02,0.7799,0.87,0.7799,0.8,31000,0.7799,0.87,0.7799,0.8,31000,0.0,1.0
2009-04-03,0.7,0.76,0.68,0.74,73100,0.7,0.76,0.68,0.74,73100,0.0,1.0
2009-04-06,0.7,0.75,0.66,0.75,18400,0.7,0.75,0.66,0.75,18400,0.0,1.0
2009-04-07,0.63,0.72,0.63,0.72,28100,0.63,0.72,0.63,0.72,28100,0.0,1.0
2009-04-08,0.65,0.7288,0.64,0.7288,104100,0.65,0.7288,0.64,0.7288,104100,0.0,1.0
2009-04-09,0.66,0.68,0.63,0.68,39300,0.66,0.68,0.63,0.68,39300,0.0,1.0
2009-04-13,0.72,0.74,0.6803,0.7278,19300,0.72,0.74,0.6803,0.7278,19300,0.0,1.0
2009-04-14,0.73,0.74,0.7,0.7,13200,0.73,0.74,0.7,0.7,13200,0.0,1.0
2009-04-15,0.74,0.8,0.7101,0.715,44600,0.74,0.8,0.7101,0.715,44600,0.0,1.0
2009-04-16,0.72,0.8,0.71,0.76,23000,0.72,0.8,0.71,0.76,23000,0.0,1.0
2009-04-17,0.81,0.84,0.73,0.77,40300,0.81,0.84,0.73,0.77,40300,0.0,1.0
2009-04-20,0.75,0.802,0.75,0.77,32400,0.75,0.802,0.75,0.77,32400,0.0,1.0
2009-04-21,0.81,0.83,0.757,0.77,104700,0.81,0.83,0.757,0.77,104700,0.0,1.0
2009-04-22,0.94,1.04,0.84,0.84,69500,0.94,1.04,0.84,0.84,69500,0.0,1.0
2009-04-23,1.03,1.05,0.96,0.96,44700,1.03,1.05,0.96,0.96,44700,0.0,1.0
2009-04-24,0.97,1.01,0.9,1.01,53000,0.97,1.01,0.9,1.01,53000,0.0,1.0
2009-04-27,1.2,1.35,1.01,1.01,164200,1.2,1.35,1.01,1.01,164200,0.0,1.0
2009-04-28,1.28,1.33,1.12,1.28,103300,1.28,1.33,1.12,1.28,103300,0.0,1.0
2009-04-29,1.06,1.26,1.05,1.26,67100,1.06,1.26,1.05,1.26,67100,0.0,1.0
2009-04-30,1.09,1.1573,1.02,1.14,51700,1.09,1.1573,1.02,1.14,51700,0.0,1.0
2009-05-01,1.0,1.1,1.0,1.1,21100,1.0,1.1,1.0,1.1,21100,0.0,1.0
2009-05-04,1.04,1.15,1.01,1.1,80600,1.04,1.15,1.01,1.1,80600,0.0,1.0
2009-05-05,0.9854,1.11,0.98,1.11,91500,0.9854,1.11,0.98,1.11,91500,0.0,1.0
2009-05-06,0.98,1.03,0.98,1.03,81700,0.98,1.03,0.98,1.03,81700,0.0,1.0
2009-05-07,0.96,1.01,0.96,1.01,27300,0.96,1.01,0.96,1.01,27300,0.0,1.0
2009-05-08,0.9,0.97,0.89,0.95,125000,0.9,0.97,0.89,0.95,125000,0.0,1.0
2009-05-11,0.93,0.99,0.9,0.9,78400,0.93,0.99,0.9,0.9,78400,0.0,1.0
2009-05-12,0.9605,1.04,0.95,1.0,72500,0.9605,1.04,0.95,1.0,72500,0.0,1.0
2009-05-13,0.9,0.98,0.8901,0.98,48900,0.9,0.98,0.8901,0.98,48900,0.0,1.0
2009-05-14,0.98,1.088,0.95,1.07,51100,0.98,1.088,0.95,1.07,51100,0.0,1.0
2009-05-15,1.04,1.08,1.024,1.0799,25100,1.04,1.08,1.024,1.0799,25100,0.0,1.0
2009-05-18,1.04,1.05,0.9501,1.05,29800,1.04,1.05,0.9501,1.05,29800,0.0,1.0
2009-05-19,0.9801,1.0,0.96,1.0,53000,0.9801,1.0,0.96,1.0,53000,0.0,1.0
2009-05-20,0.9802,1.01,0.98,0.98,25500,0.9802,1.01,0.98,0.98,25500,0.0,1.0
2009-05-21,1.09,1.09,0.98,0.98,57800,1.09,1.09,0.98,0.98,57800,0.0,1.0
2009-05-22,1.15,1.25,1.0812,1.09,134900,1.15,1.25,1.0812,1.09,134900,0.0,1.0
2009-05-26,1.16,1.26,1.11,1.14,60700,1.16,1.26,1.11,1.14,60700,0.0,1.0
2009-05-27,1.24,1.27,1.22,1.25,44900,1.24,1.27,1.22,1.25,44900,0.0,1.0
2009-05-28,1.1324,1.25,1.13,1.2462,36100,1.1324,1.25,1.13,1.2462,36100,0.0,1.0
2009-05-29,1.0996,1.1999,1.02,1.14,206700,1.0996,1.1999,1.02,1.14,206700,0.0,1.0
2009-06-01,1.25,1.29,1.1,1.1,66300,1.25,1.29,1.1,1.1,66300,0.0,1.0
2009-06-02,1.17,1.3,1.05,1.24,103800,1.17,1.3,1.05,1.24,103800,0.0,1.0
2009-06-03,1.1201,1.18,1.1,1.18,44800,1.1201,1.18,1.1,1.18,44800,0.0,1.0
2009-06-04,1.28,1.29,1.2199,1.26,50400,1.28,1.29,1.2199,1.26,50400,0.0,1.0
2009-06-05,1.29,1.33,1.2,1.33,35200,1.29,1.33,1.2,1.33,35200,0.0,1.0
2009-06-08,1.26,1.28,1.15,1.23,23900,1.26,1.28,1.15,1.23,23900,0.0,1.0
2009-06-09,1.25,1.28,1.25,1.26,18300,1.25,1.28,1.25,1.26,18300,0.0,1.0
2009-06-10,1.23,1.24,1.1301,1.15,16600,1.23,1.24,1.1301,1.15,16600,0.0,1.0
2009-06-11,1.23,1.26,1.22,1.22,8700,1.23,1.26,1.22,1.22,8700,0.0,1.0
2009-06-12,1.15,1.27,1.15,1.27,43800,1.15,1.27,1.15,1.27,43800,0.0,1.0
2009-06-15,1.15,1.25,1.12,1.16,51200,1.15,1.25,1.12,1.16,51200,0.0,1.0
2009-06-16,1.2,1.26,1.16,1.22,23800,1.2,1.26,1.16,1.22,23800,0.0,1.0
2009-06-17,1.2,1.25,1.17,1.2,42100,1.2,1.25,1.17,1.2,42100,0.0,1.0
2009-06-18,1.25,1.25,1.188,1.22,59100,1.25,1.25,1.188,1.22,59100,0.0,1.0
2009-06-19,1.24,1.25,1.21,1.22,56300,1.24,1.25,1.21,1.22,56300,0.0,1.0
2009-06-22,1.21,1.24,1.19,1.22,86900,1.21,1.24,1.19,1.22,86900,0.0,1.0
2009-06-23,1.68,2.25,1.32,1.32,2240400,1.68,2.25,1.32,1.32,2240400,0.0,1.0
2009-06-24,1.54,1.66,1.48,1.52,312900,1.54,1.66,1.48,1.52,312900,0.0,1.0
2009-06-25,1.63,1.77,1.49,1.55,284400,1.63,1.77,1.49,1.55,284400,0.0,1.0
2009-06-26,1.59,1.64,1.49,1.56,179100,1.59,1.64,1.49,1.56,179100,0.0,1.0
2009-06-29,1.89,1.89,1.67,1.69,363600,1.89,1.89,1.67,1.69,363600,0.0,1.0
2009-06-30,2.01,2.2,1.91,2.1,675300,2.01,2.2,1.91,2.1,675300,0.0,1.0
2009-07-01,1.96,2.05,1.91,2.01,307700,1.96,2.05,1.91,2.01,307700,0.0,1.0
2009-07-02,1.88,1.99,1.88,1.92,60400,1.88,1.99,1.88,1.92,60400,0.0,1.0
2009-07-06,1.85,1.85,1.77,1.85,36700,1.85,1.85,1.77,1.85,36700,0.0,1.0
2009-07-07,1.828,1.88,1.82,1.88,29000,1.828,1.88,1.82,1.88,29000,0.0,1.0
2009-07-08,1.87,1.9,1.83,1.88,43500,1.87,1.9,1.83,1.88,43500,0.0,1.0
2009-07-09,1.83,1.9,1.82,1.9,23600,1.83,1.9,1.82,1.9,23600,0.0,1.0
2009-07-10,1.88,1.9,1.8,1.8,14400,1.88,1.9,1.8,1.8,14400,0.0,1.0
2009-07-13,1.75,1.87,1.7303,1.87,84400,1.75,1.87,1.7303,1.87,84400,0.0,1.0
2009-07-14,1.7601,1.83,1.7299,1.8,7700,1.7601,1.83,1.7299,1.8,7700,0.0,1.0
2009-07-15,1.85,1.85,1.81,1.83,21300,1.85,1.85,1.81,1.83,21300,0.0,1.0
2009-07-16,1.85,1.92,1.85,1.89,27400,1.85,1.92,1.85,1.89,27400,0.0,1.0
2009-07-17,1.83,1.8601,1.77,1.8601,20600,1.83,1.8601,1.77,1.8601,20600,0.0,1.0
2009-07-20,1.85,1.88,1.8,1.8432,28700,1.85,1.88,1.8,1.8432,28700,0.0,1.0
2009-07-21,2.0,2.13,1.98,2.02,148300,2.0,2.13,1.98,2.02,148300,0.0,1.0
2009-07-22,2.0,2.01,1.89,2.0,45900,2.0,2.01,1.89,2.0,45900,0.0,1.0
2009-07-23,2.02,2.04,1.95,2.02,117500,2.02,2.04,1.95,2.02,117500,0.0,1.0
2009-07-24,2.2,2.2,2.03,2.07,153600,2.2,2.2,2.03,2.07,153600,0.0,1.0
2009-07-27,2.17,2.22,2.06,2.22,187900,2.17,2.22,2.06,2.22,187900,0.0,1.0
2009-07-28,2.17,2.49,2.13,2.22,197100,2.17,2.49,2.13,2.22,197100,0.0,1.0
2009-07-29,2.44,2.48,2.28,2.4,409700,2.44,2.48,2.28,2.4,409700,0.0,1.0
2009-07-30,2.55,2.63,2.45,2.47,269300,2.55,2.63,2.45,2.47,269300,0.0,1.0
2009-07-31,2.46,2.799,2.45,2.62,200800,2.46,2.799,2.45,2.62,200800,0.0,1.0
2009-08-03,2.52,2.6997,2.5,2.5,109700,2.52,2.6997,2.5,2.5,109700,0.0,1.0
2009-08-04,2.47,2.55,2.45,2.55,87800,2.47,2.55,2.45,2.55,87800,0.0,1.0
2009-08-05,2.48,2.515,2.45,2.45,97300,2.48,2.515,2.45,2.45,97300,0.0,1.0
2009-08-06,2.48,2.54,2.45,2.54,109900,2.48,2.54,2.45,2.54,109900,0.0,1.0
2009-08-07,2.55,2.65,2.499,2.59,185000,2.55,2.65,2.499,2.59,185000,0.0,1.0
2009-08-10,2.53,2.6,2.49,2.55,79100,2.53,2.6,2.49,2.55,79100,0.0,1.0
2009-08-11,2.48,2.51,2.4,2.51,27100,2.48,2.51,2.4,2.51,27100,0.0,1.0
2009-08-12,2.479,2.6,2.41,2.48,62200,2.479,2.6,2.41,2.48,62200,0.0,1.0
2009-08-13,2.45,2.51,2.36,2.51,59600,2.45,2.51,2.36,2.51,59600,0.0,1.0
2009-08-14,2.37,2.46,2.35,2.45,65900,2.37,2.46,2.35,2.45,65900,0.0,1.0
2009-08-17,2.24,2.3001,2.2,2.3,94600,2.24,2.3001,2.2,2.3,94600,0.0,1.0
2009-08-18,2.31,2.34,2.26,2.3,22800,2.31,2.34,2.26,2.3,22800,0.0,1.0
2009-08-19,2.349,2.3499,2.28,2.28,25700,2.349,2.3499,2.28,2.28,25700,0.0,1.0
2009-08-20,2.5,2.57,2.345,2.35,116500,2.5,2.57,2.345,2.35,116500,0.0,1.0
2009-08-21,2.48,2.53,2.47,2.52,48000,2.48,2.53,2.47,2.52,48000,0.0,1.0
2009-08-24,2.4101,2.55,2.36,2.48,30900,2.4101,2.55,2.36,2.48,30900,0.0,1.0
2009-08-25,2.37,2.41,2.3503,2.41,33000,2.37,2.41,2.3503,2.41,33000,0.0,1.0
2009-08-26,2.45,2.5,2.35,2.35,36600,2.45,2.5,2.35,2.35,36600,0.0,1.0
2009-08-27,3.04,3.37,2.29,2.41,605100,3.04,3.37,2.29,2.41,605100,0.0,1.0
2009-08-28,2.81,3.21,2.8,3.11,376100,2.81,3.21,2.8,3.11,376100,0.0,1.0
2009-08-31,2.88,3.0,2.84,2.99,223800,2.88,3.0,2.84,2.99,223800,0.0,1.0
2009-09-01,2.76,2.88,2.7,2.88,191700,2.76,2.88,2.7,2.88,191700,0.0,1.0
2009-09-02,2.8,2.87,2.79,2.85,59400,2.8,2.87,2.79,2.85,59400,0.0,1.0
2009-09-03,2.77,2.8787,2.77,2.86,54400,2.77,2.8787,2.77,2.86,54400,0.0,1.0
2009-09-04,2.859,2.9,2.76,2.89,69800,2.859,2.9,2.76,2.89,69800,0.0,1.0
2009-09-08,2.9,2.95,2.8,2.9,89700,2.9,2.95,2.8,2.9,89700,0.0,1.0
2009-09-09,3.09,3.3,2.884,2.9,194300,3.09,3.3,2.884,2.9,194300,0.0,1.0
2009-09-10,3.01,3.22,3.0,3.1,90500,3.01,3.22,3.0,3.1,90500,0.0,1.0
2009-09-11,2.92,3.14,2.9,3.03,69600,2.92,3.14,2.9,3.03,69600,0.0,1.0
2009-09-14,2.8401,3.0,2.81,2.9,68600,2.8401,3.0,2.81,2.9,68600,0.0,1.0
2009-09-15,2.85,2.94,2.8492,2.92,28400,2.85,2.94,2.8492,2.92,28400,0.0,1.0
2009-09-16,2.9,3.0,2.81,2.81,42600,2.9,3.0,2.81,2.81,42600,0.0,1.0
2009-09-17,2.81,2.95,2.75,2.85,70500,2.81,2.95,2.75,2.85,70500,0.0,1.0
2009-09-18,2.84,2.95,2.78,2.88,59000,2.84,2.95,2.78,2.88,59000,0.0,1.0
2009-09-21,2.94,2.9545,2.88,2.91,117000,2.94,2.9545,2.88,2.91,117000,0.0,1.0
2009-09-22,3.01,3.25,2.99,2.99,221100,3.01,3.25,2.99,2.99,221100,0.0,1.0
2009-09-23,2.85,3.16,2.77,3.09,149700,2.85,3.16,2.77,3.09,149700,0.0,1.0
2009-09-24,2.96,2.96,2.85,2.91,57300,2.96,2.96,2.85,2.91,57300,0.0,1.0
2009-09-25,2.86,2.96,2.85,2.91,55400,2.86,2.96,2.85,2.91,55400,0.0,1.0
2009-09-28,2.92,2.99,2.87,2.93,22200,2.92,2.99,2.87,2.93,22200,0.0,1.0
2009-09-29,3.13,3.14,2.95,3.01,83600,3.13,3.14,2.95,3.01,83600,0.0,1.0
2009-09-30,3.0624,3.13,3.0,3.13,70200,3.0624,3.13,3.0,3.13,70200,0.0,1.0
2009-10-01,3.03,3.1,3.0,3.04,34500,3.03,3.1,3.0,3.04,34500,0.0,1.0
2009-10-02,2.87,3.0,2.82,3.0,55200,2.87,3.0,2.82,3.0,55200,0.0,1.0
2009-10-05,2.79,2.8706,2.7,2.71,130500,2.79,2.8706,2.7,2.71,130500,0.0,1.0
2009-10-06,2.82,3.01,2.68,2.79,161800,2.82,3.01,2.68,2.79,161800,0.0,1.0
2009-10-07,2.56,2.83,2.51,2.78,162000,2.56,2.83,2.51,2.78,162000,0.0,1.0
2009-10-08,2.63,2.75,2.6,2.61,68300,2.63,2.75,2.6,2.61,68300,0.0,1.0
2009-10-09,2.642,2.67,2.54,2.67,31400,2.642,2.67,2.54,2.67,31400,0.0,1.0
2009-10-12,2.6875,2.73,2.67,2.72,19100,2.6875,2.73,2.67,2.72,19100,0.0,1.0
2009-10-13,2.95,3.339,2.8336,3.06,470800,2.95,3.339,2.8336,3.06,470800,0.0,1.0
2009-10-14,3.02,3.05,2.95,3.03,159400,3.02,3.05,2.95,3.03,159400,0.0,1.0
2009-10-15,2.98,3.05,2.95,3.05,99800,2.98,3.05,2.95,3.05,99800,0.0,1.0
2009-10-16,3.01,3.05,2.8933,3.04,40400,3.01,3.05,2.8933,3.04,40400,0.0,1.0
2009-10-19,2.97,3.05,2.9,3.03,42400,2.97,3.05,2.9,3.03,42400,0.0,1.0
2009-10-20,2.93,3.04,2.92,3.04,27300,2.93,3.04,2.92,3.04,27300,0.0,1.0
2009-10-21,2.89,2.95,2.85,2.91,28100,2.89,2.95,2.85,2.91,28100,0.0,1.0
2009-10-22,2.85,2.88,2.8,2.84,21300,2.85,2.88,2.8,2.84,21300,0.0,1.0
2009-10-23,2.8,2.9,2.8,2.9,12000,2.8,2.9,2.8,2.9,12000,0.0,1.0
2009-10-26,2.79,2.935,2.74,2.92,46500,2.79,2.935,2.74,2.92,46500,0.0,1.0
2009-10-27,2.83,2.89,2.7208,2.89,72100,2.83,2.89,2.7208,2.89,72100,0.0,1.0
2009-10-28,2.63,2.85,2.63,2.82,66300,2.63,2.85,2.63,2.82,66300,0.0,1.0
2009-10-29,2.72,2.76,2.63,2.63,29000,2.72,2.76,2.63,2.63,29000,0.0,1.0
2009-10-30,2.56,2.72,2.56,2.7,25000,2.56,2.72,2.56,2.7,25000,0.0,1.0
2009-11-02,2.55,2.676,2.52,2.62,23800,2.55,2.676,2.52,2.62,23800,0.0,1.0
2009-11-03,2.36,2.59,2.35,2.55,98200,2.36,2.59,2.35,2.55,98200,0.0,1.0
2009-11-04,2.41,2.47,2.3,2.44,60400,2.41,2.47,2.3,2.44,60400,0.0,1.0
2009-11-05,2.4,2.52,2.38,2.52,50300,2.4,2.52,2.38,2.52,50300,0.0,1.0
2009-11-06,2.43,2.55,2.4,2.45,53000,2.43,2.55,2.4,2.45,53000,0.0,1.0
2009-11-09,2.84,2.95,2.69,2.8,516800,2.84,2.95,2.69,2.8,516800,0.0,1.0
2009-11-10,2.75,2.9199,2.67,2.82,161900,2.75,2.9199,2.67,2.82,161900,0.0,1.0
2009-11-11,2.78,2.785,2.65,2.72,87300,2.78,2.785,2.65,2.72,87300,0.0,1.0
2009-11-12,2.78,2.8,2.67,2.8,88200,2.78,2.8,2.67,2.8,88200,0.0,1.0
2009-11-13,2.83,2.94,2.77,2.82,98900,2.83,2.94,2.77,2.82,98900,0.0,1.0
2009-11-16,2.91,2.92,2.8,2.9,83000,2.91,2.92,2.8,2.9,83000,0.0,1.0
2009-11-17,2.8,2.94,2.73,2.94,65600,2.8,2.94,2.73,2.94,65600,0.0,1.0
2009-11-18,2.79,2.85,2.7608,2.83,40700,2.79,2.85,2.7608,2.83,40700,0.0,1.0
2009-11-19,2.838,2.838,2.74,2.74,26300,2.838,2.838,2.74,2.74,26300,0.0,1.0
2009-11-20,2.81,2.9196,2.81,2.85,116200,2.81,2.9196,2.81,2.85,116200,0.0,1.0
2009-11-23,2.8,2.88,2.75,2.75,21200,2.8,2.88,2.75,2.75,21200,0.0,1.0
2009-11-24,2.79,2.79,2.69,2.77,43400,2.79,2.79,2.69,2.77,43400,0.0,1.0
2009-11-25,2.77,2.84,2.76,2.76,10200,2.77,2.84,2.76,2.76,10200,0.0,1.0
2009-11-27,2.78,2.85,2.75,2.75,5200,2.78,2.85,2.75,2.75,5200,0.0,1.0
2009-11-30,2.8,2.8,2.75,2.76,75600,2.8,2.8,2.75,2.76,75600,0.0,1.0
2009-12-01,2.79,2.85,2.79,2.84,31300,2.79,2.85,2.79,2.84,31300,0.0,1.0
2009-12-02,2.77,2.8516,2.71,2.8516,80900,2.77,2.8516,2.71,2.8516,80900,0.0,1.0
2009-12-03,2.82,2.84,2.77,2.77,48600,2.82,2.84,2.77,2.77,48600,0.0,1.0
2009-12-04,2.77,2.808,2.73,2.808,18100,2.77,2.808,2.73,2.808,18100,0.0,1.0
2009-12-07,2.83,2.85,2.73,2.74,13600,2.83,2.85,2.73,2.74,13600,0.0,1.0
2009-12-08,2.7507,2.86,2.75,2.83,27500,2.7507,2.86,2.75,2.83,27500,0.0,1.0
2009-12-09,2.78,2.8,2.75,2.7601,20700,2.78,2.8,2.75,2.7601,20700,0.0,1.0
2009-12-10,2.79,2.85,2.75,2.7906,15100,2.79,2.85,2.75,2.7906,15100,0.0,1.0
2009-12-11,2.784,2.79,2.76,2.78,21000,2.784,2.79,2.76,2.78,21000,0.0,1.0
2009-12-14,2.84,2.84,2.73,2.75,53800,2.84,2.84,2.73,2.75,53800,0.0,1.0
2009-12-15,2.77,2.85,2.761,2.84,20400,2.77,2.85,2.761,2.84,20400,0.0,1.0
2009-12-16,2.84,2.85,2.77,2.82,30500,2.84,2.85,2.77,2.82,30500,0.0,1.0
2009-12-17,2.77,2.86,2.72,2.78,30900,2.77,2.86,2.72,2.78,30900,0.0,1.0
2009-12-18,2.75,2.82,2.68,2.75,73100,2.75,2.82,2.68,2.75,73100,0.0,1.0
2009-12-21,2.73,2.82,2.7,2.72,107200,2.73,2.82,2.7,2.72,107200,0.0,1.0
2009-12-22,2.84,2.87,2.7,2.7,76900,2.84,2.87,2.7,2.7,76900,0.0,1.0
2009-12-23,4.59,5.58,4.33,4.9,25357500,4.59,5.58,4.33,4.9,25357500,0.0,1.0
2009-12-24,4.08,4.61,4.03,4.37,4738900,4.08,4.61,4.03,4.37,4738900,0.0,1.0
2009-12-28,5.2,5.86,5.15,5.68,21856500,5.2,5.86,5.15,5.68,21856500,0.0,1.0
2009-12-29,4.62,5.14,4.6,5.085,5791800,4.62,5.14,4.6,5.085,5791800,0.0,1.0
2009-12-30,4.9,5.24,4.75,4.93,8154400,4.9,5.24,4.75,4.93,8154400,0.0,1.0
2009-12-31,4.85,5.05,4.75,4.95,1984200,4.85,5.05,4.75,4.95,1984200,0.0,1.0
2010-01-04,4.77,5.25,4.66,5.07,3385100,4.77,5.25,4.66,5.07,3385100,0.0,1.0
2010-01-05,4.59,4.72,4.49,4.7,1173500,4.59,4.72,4.49,4.7,1173500,0.0,1.0
2010-01-06,4.64,4.89,4.5,4.53,1553100,4.64,4.89,4.5,4.53,1553100,0.0,1.0
2010-01-07,4.57,4.86,4.53,4.74,678600,4.57,4.86,4.53,4.74,678600,0.0,1.0
2010-01-08,4.59,4.62,4.42,4.61,581400,4.59,4.62,4.42,4.61,581400,0.0,1.0
2010-01-11,4.68,4.94,4.61,4.68,1051400,4.68,4.94,4.61,4.68,1051400,0.0,1.0
2010-01-12,4.715,4.8,4.55,4.6,624400,4.715,4.8,4.55,4.6,624400,0.0,1.0
2010-01-13,4.63,4.7499,4.56,4.71,378600,4.63,4.7499,4.56,4.71,378600,0.0,1.0
2010-01-14,4.64,4.77,4.62,4.65,264000,4.64,4.77,4.62,4.65,264000,0.0,1.0
2010-01-15,4.62,4.7081,4.56,4.68,255200,4.62,4.7081,4.56,4.68,255200,0.0,1.0
2010-01-19,4.67,4.75,4.59,4.72,419500,4.67,4.75,4.59,4.72,419500,0.0,1.0
2010-01-20,4.6,4.66,4.59,4.65,164500,4.6,4.66,4.59,4.65,164500,0.0,1.0
2010-01-21,4.44,4.74,4.42,4.72,546800,4.44,4.74,4.42,4.72,546800,0.0,1.0
2010-01-22,4.42,4.58,4.38,4.46,430700,4.42,4.58,4.38,4.46,430700,0.0,1.0
2010-01-25,4.1831,4.45,4.15,4.44,500700,4.1831,4.45,4.15,4.44,500700,0.0,1.0
2010-01-26,4.0,4.1894,3.99,4.14,397500,4.0,4.1894,3.99,4.14,397500,0.0,1.0
2010-01-27,4.0,4.0,3.8,4.0,415700,4.0,4.0,3.8,4.0,415700,0.0,1.0
2010-01-28,3.92,4.1393,3.92,3.98,166400,3.92,4.1393,3.92,3.98,166400,0.0,1.0
2010-01-29,3.92,4.04,3.82,3.95,225800,3.92,4.04,3.82,3.95,225800,0.0,1.0
2010-02-01,3.95,3.98,3.81,3.92,193100,3.95,3.98,3.81,3.92,193100,0.0,1.0
2010-02-02,4.665,4.7,4.31,4.51,2066500,4.665,4.7,4.31,4.51,2066500,0.0,1.0
2010-02-03,4.41,4.72,4.31,4.68,597400,4.41,4.72,4.31,4.68,597400,0.0,1.0
2010-02-04,4.08,4.4,4.0,4.36,540700,4.08,4.4,4.0,4.36,540700,0.0,1.0
2010-02-05,4.13,4.24,3.97,4.06,376800,4.13,4.24,3.97,4.06,376800,0.0,1.0
2010-02-08,4.1,4.23,4.03,4.23,220600,4.1,4.23,4.03,4.23,220600,0.0,1.0
2010-02-09,4.45,4.45,4.2,4.35,530000,4.45,4.45,4.2,4.35,530000,0.0,1.0
2010-02-10,4.42,4.59,4.25,4.44,291100,4.42,4.59,4.25,4.44,291100,0.0,1.0
2010-02-11,4.3,4.5,4.25,4.37,313300,4.3,4.5,4.25,4.37,313300,0.0,1.0
2010-02-12,4.36,4.3905,4.25,4.34,162400,4.36,4.3905,4.25,4.34,162400,0.0,1.0
2010-02-16,4.345,4.5,4.3,4.48,353700,4.345,4.5,4.3,4.48,353700,0.0,1.0
2010-02-17,4.49,4.49,4.32,4.39,186800,4.49,4.49,4.32,4.39,186800,0.0,1.0
2010-02-18,4.53,4.56,4.43,4.48,169700,4.53,4.56,4.43,4.48,169700,0.0,1.0
2010-02-19,4.49,4.52,4.38,4.52,124200,4.49,4.52,4.38,4.52,124200,0.0,1.0
2010-02-22,4.77,4.82,4.49,4.5,665600,4.77,4.82,4.49,4.5,665600,0.0,1.0
2010-02-23,4.58,4.81,4.424,4.79,256400,4.58,4.81,4.424,4.79,256400,0.0,1.0
2010-02-24,4.52,4.67,4.47,4.62,161100,4.52,4.67,4.47,4.62,161100,0.0,1.0
2010-02-25,4.42,4.5,4.3,4.41,122000,4.42,4.5,4.3,4.41,122000,0.0,1.0
2010-02-26,4.4,4.474,4.36,4.39,101500,4.4,4.474,4.36,4.39,101500,0.0,1.0
2010-03-01,4.56,4.65,4.5,4.5,196300,4.56,4.65,4.5,4.5,196300,0.0,1.0
2010-03-02,4.77,4.86,4.67,4.7,334200,4.77,4.86,4.67,4.7,334200,0.0,1.0
2010-03-03,4.9,4.9399,4.75,4.85,234100,4.9,4.9399,4.75,4.85,234100,0.0,1.0
2010-03-04,4.92,4.98,4.88,4.94,240200,4.92,4.98,4.88,4.94,240200,0.0,1.0
2010-03-05,4.96,4.99,4.9,4.96,184300,4.96,4.99,4.9,4.96,184300,0.0,1.0
2010-03-08,5.0,5.0,4.73,4.91,203500,5.0,5.0,4.73,4.91,203500,0.0,1.0
2010-03-09,4.85,5.0,4.83,5.0,163600,4.85,5.0,4.83,5.0,163600,0.0,1.0
2010-03-10,4.87,4.961,4.79,4.91,152700,4.87,4.961,4.79,4.91,152700,0.0,1.0
2010-03-11,4.8501,4.89,4.65,4.85,123500,4.8501,4.89,4.65,4.85,123500,0.0,1.0
2010-03-12,4.9729,5.12,4.85,4.85,833000,4.9729,5.12,4.85,4.85,833000,0.0,1.0
2010-03-15,4.93,5.1,4.804,5.07,246300,4.93,5.1,4.804,5.07,246300,0.0,1.0
2010-03-16,5.11,5.32,5.03,5.3,799300,5.11,5.32,5.03,5.3,799300,0.0,1.0
2010-03-17,5.16,5.25,5.0,5.12,372100,5.16,5.25,5.0,5.12,372100,0.0,1.0
2010-03-18,5.1,5.16,5.05,5.1,260200,5.1,5.16,5.05,5.1,260200,0.0,1.0
2010-03-19,4.87,5.0901,4.7115,5.09,396500,4.87,5.0901,4.7115,5.09,396500,0.0,1.0
2010-03-22,4.87,4.9,4.76,4.77,140200,4.87,4.9,4.76,4.77,140200,0.0,1.0
2010-03-23,5.02,5.08,4.83,4.84,349800,5.02,5.08,4.83,4.84,349800,0.0,1.0
2010-03-24,5.17,5.24,4.9199,5.0,276100,5.17,5.24,4.9199,5.0,276100,0.0,1.0
2010-03-25,5.05,5.2,5.02,5.09,131500,5.05,5.2,5.02,5.09,131500,0.0,1.0
2010-03-26,4.96,5.15,4.89,5.11,192400,4.96,5.15,4.89,5.11,192400,0.0,1.0
2010-03-29,4.9,5.0,4.85,4.99,139100,4.9,5.0,4.85,4.99,139100,0.0,1.0
2010-03-30,4.9,4.929,4.84,4.89,79300,4.9,4.929,4.84,4.89,79300,0.0,1.0
2010-03-31,4.9,4.92,4.85,4.9,70900,4.9,4.92,4.85,4.9,70900,0.0,1.0
2010-04-01,5.02,5.1001,4.91,4.99,213800,5.02,5.1001,4.91,4.99,213800,0.0,1.0
2010-04-05,5.25,5.25,4.98,5.1,324700,5.25,5.25,4.98,5.1,324700,0.0,1.0
2010-04-06,5.24,5.3,5.15,5.27,205800,5.24,5.3,5.15,5.27,205800,0.0,1.0
2010-04-07,5.08,5.24,5.0209,5.24,155400,5.08,5.24,5.0209,5.24,155400,0.0,1.0
2010-04-08,5.07,5.1,4.933,5.06,92200,5.07,5.1,4.933,5.06,92200,0.0,1.0
2010-04-09,4.96,5.17,4.92,5.17,211800,4.96,5.17,4.92,5.17,211800,0.0,1.0
2010-04-12,4.86,4.99,4.85,4.99,313300,4.86,4.99,4.85,4.99,313300,0.0,1.0
2010-04-13,4.8,4.95,4.77,4.9,138600,4.8,4.95,4.77,4.9,138600,0.0,1.0
2010-04-14,4.88,4.94,4.78,4.85,83400,4.88,4.94,4.78,4.85,83400,0.0,1.0
2010-04-15,4.84,4.88,4.78,4.88,49000,4.84,4.88,4.78,4.88,49000,0.0,1.0
2010-04-16,4.77,4.9,4.77,4.84,97100,4.77,4.9,4.77,4.84,97100,0.0,1.0
2010-04-19,4.51,4.83,4.51,4.77,365700,4.51,4.83,4.51,4.77,365700,0.0,1.0
2010-04-20,4.63,4.76,4.51,4.66,94200,4.63,4.76,4.51,4.66,94200,0.0,1.0
2010-04-21,4.74,4.78,4.52,4.7,104200,4.74,4.78,4.52,4.7,104200,0.0,1.0
2010-04-22,4.94,5.07,4.87,4.9,151700,4.94,5.07,4.87,4.9,151700,0.0,1.0
2010-04-23,4.9,5.02,4.85,5.02,100900,4.9,5.02,4.85,5.02,100900,0.0,1.0
2010-04-26,4.81,4.98,4.78,4.97,92700,4.81,4.98,4.78,4.97,92700,0.0,1.0
2010-04-27,4.66,4.89,4.59,4.85,114900,4.66,4.89,4.59,4.85,114900,0.0,1.0
2010-04-28,4.85,4.85,4.591,4.7,102100,4.85,4.85,4.591,4.7,102100,0.0,1.0
2010-04-29,4.66,4.87,4.61,4.87,128200,4.66,4.87,4.61,4.87,128200,0.0,1.0
2010-04-30,4.7801,4.83,4.68,4.69,105700,4.7801,4.83,4.68,4.69,105700,0.0,1.0
2010-05-03,4.81,4.88,4.77,4.85,86900,4.81,4.88,4.77,4.85,86900,0.0,1.0
2010-05-04,4.61,4.83,4.61,4.7,180900,4.61,4.83,4.61,4.7,180900,0.0,1.0
2010-05-05,4.65,4.73,4.47,4.58,163800,4.65,4.73,4.47,4.58,163800,0.0,1.0
2010-05-06,4.25,4.5999,4.1,4.58,290300,4.25,4.5999,4.1,4.58,290300,0.0,1.0
2010-05-07,4.28,4.3899,4.15,4.32,143500,4.28,4.3899,4.15,4.32,143500,0.0,1.0
2010-05-10,4.41,4.53,4.33,4.51,71300,4.41,4.53,4.33,4.51,71300,0.0,1.0
2010-05-11,4.7,4.76,4.59,4.59,185000,4.7,4.76,4.59,4.59,185000,0.0,1.0
2010-05-12,4.78,4.83,4.65,4.77,124500,4.78,4.83,4.65,4.77,124500,0.0,1.0
2010-05-13,4.7,4.81,4.66,4.75,81900,4.7,4.81,4.66,4.75,81900,0.0,1.0
2010-05-14,4.61,4.7,4.5,4.7,65500,4.61,4.7,4.5,4.7,65500,0.0,1.0
2010-05-17,4.54,4.61,4.4,4.61,147400,4.54,4.61,4.4,4.61,147400,0.0,1.0
2010-05-18,4.43,4.6,4.4,4.6,95400,4.43,4.6,4.4,4.6,95400,0.0,1.0
2010-05-19,4.46,4.56,4.42,4.42,142500,4.46,4.56,4.42,4.42,142500,0.0,1.0
2010-05-20,4.26,4.43,4.2,4.42,259600,4.26,4.43,4.2,4.42,259600,0.0,1.0
2010-05-21,4.21,4.44,4.18,4.26,145200,4.21,4.44,4.18,4.26,145200,0.0,1.0
2010-05-24,4.2,4.3,4.13,4.2,133700,4.2,4.3,4.13,4.2,133700,0.0,1.0
2010-05-25,4.1,4.1299,3.9,4.09,234600,4.1,4.1299,3.9,4.09,234600,0.0,1.0
2010-05-26,4.11,4.32,4.09,4.3,117500,4.11,4.32,4.09,4.3,117500,0.0,1.0
2010-05-27,4.31,4.32,4.15,4.25,39000,4.31,4.32,4.15,4.25,39000,0.0,1.0
2010-05-28,4.27,4.29,4.15,4.28,56700,4.27,4.29,4.15,4.28,56700,0.0,1.0
2010-06-01,4.04,4.15,4.04,4.12,123300,4.04,4.15,4.04,4.12,123300,0.0,1.0
2010-06-02,4.14,4.18,4.05,4.05,39800,4.14,4.18,4.05,4.05,39800,0.0,1.0
2010-06-03,4.13,4.19,4.06,4.15,58300,4.13,4.19,4.06,4.15,58300,0.0,1.0
2010-06-04,4.05,4.12,4.03,4.05,122700,4.05,4.12,4.03,4.05,122700,0.0,1.0
2010-06-07,3.9,4.07,3.9,4.05,169000,3.9,4.07,3.9,4.05,169000,0.0,1.0
2010-06-08,3.83,3.89,3.7,3.89,157100,3.83,3.89,3.7,3.89,157100,0.0,1.0
2010-06-09,3.88,4.01,3.79,3.9,66700,3.88,4.01,3.79,3.9,66700,0.0,1.0
2010-06-10,3.92,3.99,3.8445,3.99,57600,3.92,3.99,3.8445,3.99,57600,0.0,1.0
2010-06-11,3.95,3.97,3.87,3.96,46700,3.95,3.97,3.87,3.96,46700,0.0,1.0
2010-06-14,4.05,4.138,3.95,4.0,70800,4.05,4.138,3.95,4.0,70800,0.0,1.0
2010-06-15,4.05,4.1,3.95,4.05,93500,4.05,4.1,3.95,4.05,93500,0.0,1.0
2010-06-16,4.02,4.08,3.97,4.08,41700,4.02,4.08,3.97,4.08,41700,0.0,1.0
2010-06-17,3.98,4.0796,3.92,4.02,78000,3.98,4.0796,3.92,4.02,78000,0.0,1.0
2010-06-18,4.0,4.07,3.85,3.85,43000,4.0,4.07,3.85,3.85,43000,0.0,1.0
2010-06-21,3.96,4.07,3.88,4.07,44500,3.96,4.07,3.88,4.07,44500,0.0,1.0
2010-06-22,3.86,3.96,3.86,3.94,56000,3.86,3.96,3.86,3.94,56000,0.0,1.0
2010-06-23,3.89,3.89,3.75,3.85,67100,3.89,3.89,3.75,3.85,67100,0.0,1.0
2010-06-24,3.81,3.8299,3.78,3.79,35100,3.81,3.8299,3.78,3.79,35100,0.0,1.0
2010-06-25,3.82,3.88,3.7501,3.7501,29300,3.82,3.88,3.7501,3.7501,29300,0.0,1.0
2010-06-28,3.7,3.82,3.67,3.82,127000,3.7,3.82,3.67,3.82,127000,0.0,1.0
2010-06-29,3.43,3.61,3.42,3.58,242700,3.43,3.61,3.42,3.58,242700,0.0,1.0
2010-06-30,3.33,3.45,3.26,3.39,132900,3.33,3.45,3.26,3.39,132900,0.0,1.0
2010-07-01,3.43,3.5,3.11,3.42,204200,3.43,3.5,3.11,3.42,204200,0.0,1.0
2010-07-02,3.38,3.49,3.34,3.43,144400,3.38,3.49,3.34,3.43,144400,0.0,1.0
2010-07-06,3.28,3.45,3.23,3.38,105400,3.28,3.45,3.23,3.38,105400,0.0,1.0
2010-07-07,3.15,3.23,3.04,3.15,345300,3.15,3.23,3.04,3.15,345300,0.0,1.0
2010-07-08,3.17,3.21,3.1,3.21,95300,3.17,3.21,3.1,3.21,95300,0.0,1.0
2010-07-09,3.36,3.41,3.16,3.16,149800,3.36,3.41,3.16,3.16,149800,0.0,1.0
2010-07-12,3.75,3.81,3.37,3.37,290100,3.75,3.81,3.37,3.37,290100,0.0,1.0
2010-07-13,3.88,3.968,3.75,3.75,184800,3.88,3.968,3.75,3.75,184800,0.0,1.0
2010-07-14,3.8,3.91,3.78,3.85,50600,3.8,3.91,3.78,3.85,50600,0.0,1.0
2010-07-15,3.71,3.76,3.55,3.76,84100,3.71,3.76,3.55,3.76,84100,0.0,1.0
2010-07-16,3.59,3.85,3.54,3.72,66500,3.59,3.85,3.54,3.72,66500,0.0,1.0
2010-07-19,3.47,3.59,3.46,3.56,49500,3.47,3.59,3.46,3.56,49500,0.0,1.0
2010-07-20,3.57,3.58,3.42,3.46,42300,3.57,3.58,3.42,3.46,42300,0.0,1.0
2010-07-21,3.69,3.91,3.53,3.54,84600,3.69,3.91,3.53,3.54,84600,0.0,1.0
2010-07-22,3.66,3.88,3.6,3.7,60300,3.66,3.88,3.6,3.7,60300,0.0,1.0
2010-07-23,3.86,3.88,3.66,3.72,51600,3.86,3.88,3.66,3.72,51600,0.0,1.0
2010-07-26,3.93,4.07,3.68,3.87,98900,3.93,4.07,3.68,3.87,98900,0.0,1.0
2010-07-27,4.1,4.23,3.9001,4.0,121100,4.1,4.23,3.9001,4.0,121100,0.0,1.0
2010-07-28,4.24,4.27,4.1,4.16,99600,4.24,4.27,4.1,4.16,99600,0.0,1.0
2010-07-29,4.17,4.29,4.1325,4.23,31400,4.17,4.29,4.1325,4.23,31400,0.0,1.0
2010-07-30,4.21,4.3,4.15,4.17,86800,4.21,4.3,4.15,4.17,86800,0.0,1.0
2010-08-02,4.36,4.4799,4.25,4.25,116800,4.36,4.4799,4.25,4.25,116800,0.0,1.0
2010-08-03,4.36,4.4,4.35,4.39,47100,4.36,4.4,4.35,4.39,47100,0.0,1.0
2010-08-04,4.38,4.44,4.26,4.35,37400,4.38,4.44,4.26,4.35,37400,0.0,1.0
2010-08-05,4.34,4.36,4.3,4.35,23600,4.34,4.36,4.3,4.35,23600,0.0,1.0
2010-08-06,4.41,4.43,4.27,4.27,52100,4.41,4.43,4.27,4.27,52100,0.0,1.0
2010-08-09,4.35,4.47,4.34,4.45,42600,4.35,4.47,4.34,4.45,42600,0.0,1.0
2010-08-10,4.38,4.399,4.27,4.27,20700,4.38,4.399,4.27,4.27,20700,0.0,1.0
2010-08-11,4.17,4.3,4.17,4.26,45200,4.17,4.3,4.17,4.26,45200,0.0,1.0
2010-08-12,4.03,4.12,3.98,4.05,71200,4.03,4.12,3.98,4.05,71200,0.0,1.0
2010-08-13,4.07,4.1,3.99,3.99,33300,4.07,4.1,3.99,3.99,33300,0.0,1.0
2010-08-16,4.11,4.22,4.07,4.07,22300,4.11,4.22,4.07,4.07,22300,0.0,1.0
2010-08-17,4.19,4.22,4.07,4.17,48300,4.19,4.22,4.07,4.17,48300,0.0,1.0
2010-08-18,4.15,4.25,4.08,4.15,28600,4.15,4.25,4.08,4.15,28600,0.0,1.0
2010-08-19,4.08,4.2,4.08,4.15,30400,4.08,4.2,4.08,4.15,30400,0.0,1.0
2010-08-20,4.0,4.06,3.95,4.03,32000,4.0,4.06,3.95,4.03,32000,0.0,1.0
2010-08-23,3.92,4.0,3.87,4.0,42000,3.92,4.0,3.87,4.0,42000,0.0,1.0
2010-08-24,3.73,3.89,3.67,3.86,62100,3.73,3.89,3.67,3.86,62100,0.0,1.0
2010-08-25,3.7,3.75,3.6,3.62,33700,3.7,3.75,3.6,3.62,33700,0.0,1.0
2010-08-26,3.87,3.88,3.65,3.79,34000,3.87,3.88,3.65,3.79,34000,0.0,1.0
2010-08-27,3.73,3.75,3.64,3.75,27000,3.73,3.75,3.64,3.75,27000,0.0,1.0
2010-08-30,3.61,3.75,3.57,3.75,32500,3.61,3.75,3.57,3.75,32500,0.0,1.0
2010-08-31,3.72,3.74,3.58,3.58,14200,3.72,3.74,3.58,3.58,14200,0.0,1.0
2010-09-01,3.84,3.87,3.66,3.67,53600,3.84,3.87,3.66,3.67,53600,0.0,1.0
2010-09-02,4.01,4.02,3.82,3.84,47800,4.01,4.02,3.82,3.84,47800,0.0,1.0
2010-09-03,3.95,4.06,3.77,4.06,31800,3.95,4.06,3.77,4.06,31800,0.0,1.0
2010-09-07,4.04,4.04,3.92,3.92,40700,4.04,4.04,3.92,3.92,40700,0.0,1.0
2010-09-08,4.19,4.21,4.01,4.01,91600,4.19,4.21,4.01,4.01,91600,0.0,1.0
2010-09-09,4.15,4.22,4.075,4.2,34200,4.15,4.22,4.075,4.2,34200,0.0,1.0
2010-09-10,4.16,4.17,4.03,4.15,79200,4.16,4.17,4.03,4.15,79200,0.0,1.0
2010-09-13,4.15,4.24,4.14,4.15,75000,4.15,4.24,4.14,4.15,75000,0.0,1.0
2010-09-14,4.16,4.21,4.03,4.15,149800,4.16,4.21,4.03,4.15,149800,0.0,1.0
2010-09-15,4.25,4.25,4.17,4.19,45800,4.25,4.25,4.17,4.19,45800,0.0,1.0
2010-09-16,4.25,4.28,4.19,4.25,34500,4.25,4.28,4.19,4.25,34500,0.0,1.0
2010-09-17,4.36,4.439,4.26,4.26,101200,4.36,4.439,4.26,4.26,101200,0.0,1.0
2010-09-20,4.7,4.85,4.3201,4.36,220700,4.7,4.85,4.3201,4.36,220700,0.0,1.0
2010-09-21,4.73,4.85,4.71,4.75,86400,4.73,4.85,4.71,4.75,86400,0.0,1.0
2010-09-22,4.74,4.7542,4.69,4.7408,25600,4.74,4.7542,4.69,4.7408,25600,0.0,1.0
2010-09-23,4.62,4.82,4.61,4.74,41400,4.62,4.82,4.61,4.74,41400,0.0,1.0
2010-09-24,4.74,4.74,4.63,4.65,55800,4.74,4.74,4.63,4.65,55800,0.0,1.0
2010-09-27,4.63,4.71,4.55,4.71,48100,4.63,4.71,4.55,4.71,48100,0.0,1.0
2010-09-28,4.6,4.65,4.54,4.6219,24100,4.6,4.65,4.54,4.6219,24100,0.0,1.0
2010-09-29,4.79,4.8,4.47,4.63,72300,4.79,4.8,4.47,4.63,72300,0.0,1.0
2010-09-30,4.72,4.8,4.6,4.8,39600,4.72,4.8,4.6,4.8,39600,0.0,1.0
2010-10-01,4.73,4.7401,4.59,4.72,22600,4.73,4.7401,4.59,4.72,22600,0.0,1.0
2010-10-04,4.63,4.82,4.59,4.66,60800,4.63,4.82,4.59,4.66,60800,0.0,1.0
2010-10-05,4.68,4.8,4.56,4.6,45600,4.68,4.8,4.56,4.6,45600,0.0,1.0
2010-10-06,4.55,4.71,4.54,4.71,32700,4.55,4.71,4.54,4.71,32700,0.0,1.0
2010-10-07,4.61,4.62,4.52,4.56,29500,4.61,4.62,4.52,4.56,29500,0.0,1.0
2010-10-08,4.69,4.76,4.44,4.58,31100,4.69,4.76,4.44,4.58,31100,0.0,1.0
2010-10-11,4.58,4.7288,4.41,4.7288,76300,4.58,4.7288,4.41,4.7288,76300,0.0,1.0
2010-10-12,4.57,4.63,4.51,4.56,22200,4.57,4.63,4.51,4.56,22200,0.0,1.0
2010-10-13,4.6399,4.71,4.6,4.71,64700,4.6399,4.71,4.6,4.71,64700,0.0,1.0
2010-10-14,4.73,4.75,4.631,4.73,34800,4.73,4.75,4.631,4.73,34800,0.0,1.0
2010-10-15,4.73,4.75,4.66,4.75,41400,4.73,4.75,4.66,4.75,41400,0.0,1.0
2010-10-18,4.78,4.82,4.72,4.73,35200,4.78,4.82,4.72,4.73,35200,0.0,1.0
2010-10-19,4.72,4.8,4.66,4.8,42100,4.72,4.8,4.66,4.8,42100,0.0,1.0
2010-10-20,4.88,4.88,4.75,4.75,79200,4.88,4.88,4.75,4.75,79200,0.0,1.0
2010-10-21,4.99,5.06,4.84,4.94,198500,4.99,5.06,4.84,4.94,198500,0.0,1.0
2010-10-22,5.13,5.17,4.95,5.0,161900,5.13,5.17,4.95,5.0,161900,0.0,1.0
2010-10-25,5.02,5.18,5.0,5.14,89800,5.02,5.18,5.0,5.14,89800,0.0,1.0
2010-10-26,4.82,4.88,4.6,4.74,258500,4.82,4.88,4.6,4.74,258500,0.0,1.0
2010-10-27,4.6199,4.71,4.55,4.66,111600,4.6199,4.71,4.55,4.66,111600,0.0,1.0
2010-10-28,4.5,4.63,4.37,4.63,181800,4.5,4.63,4.37,4.63,181800,0.0,1.0
2010-10-29,4.62,4.7,4.52,4.52,76400,4.62,4.7,4.52,4.52,76400,0.0,1.0
2010-11-01,4.45,4.64,4.4,4.61,77600,4.45,4.64,4.4,4.61,77600,0.0,1.0
2010-11-02,4.39,4.46,4.38,4.45,75700,4.39,4.46,4.38,4.45,75700,0.0,1.0
2010-11-03,4.35,4.4,4.3,4.33,102800,4.35,4.4,4.3,4.33,102800,0.0,1.0
2010-11-04,4.36,4.4,4.23,4.36,90900,4.36,4.4,4.23,4.36,90900,0.0,1.0
2010-11-05,4.35,4.36,4.2601,4.27,60000,4.35,4.36,4.2601,4.27,60000,0.0,1.0
2010-11-08,4.5,4.52,4.32,4.32,106100,4.5,4.52,4.32,4.32,106100,0.0,1.0
2010-11-09,4.51,4.53,4.4,4.5,109200,4.51,4.53,4.4,4.5,109200,0.0,1.0
2010-11-10,4.46,4.5,4.38,4.47,36800,4.46,4.5,4.38,4.47,36800,0.0,1.0
2010-11-11,4.34,4.4499,4.306,4.34,16300,4.34,4.4499,4.306,4.34,16300,0.0,1.0
2010-11-12,4.28,4.4001,4.2794,4.4,42100,4.28,4.4001,4.2794,4.4,42100,0.0,1.0
2010-11-15,4.2,4.28,4.18,4.27,55600,4.2,4.28,4.18,4.27,55600,0.0,1.0
2010-11-16,4.11,4.32,4.09,4.18,66500,4.11,4.32,4.09,4.18,66500,0.0,1.0
2010-11-17,4.16,4.2099,4.05,4.14,38700,4.16,4.2099,4.05,4.14,38700,0.0,1.0
2010-11-18,4.16,4.204,4.01,4.04,80400,4.16,4.204,4.01,4.04,80400,0.0,1.0
2010-11-19,4.16,4.18,4.05,4.05,17200,4.16,4.18,4.05,4.05,17200,0.0,1.0
2010-11-22,4.18,4.29,4.12,4.2,86600,4.18,4.29,4.12,4.2,86600,0.0,1.0
2010-11-23,4.03,4.1,4.0,4.07,90200,4.03,4.1,4.0,4.07,90200,0.0,1.0
2010-11-24,4.09,4.12,4.0,4.05,60200,4.09,4.12,4.0,4.05,60200,0.0,1.0
2010-11-26,4.03,4.06,4.0,4.01,40500,4.03,4.06,4.0,4.01,40500,0.0,1.0
2010-11-29,3.9,4.0004,3.9,4.0,76100,3.9,4.0004,3.9,4.0,76100,0.0,1.0
2010-11-30,3.79,3.86,3.72,3.8,107100,3.79,3.86,3.72,3.8,107100,0.0,1.0
2010-12-01,3.9,3.9,3.82,3.82,76700,3.9,3.9,3.82,3.82,76700,0.0,1.0
2010-12-02,4.0,4.0,3.88,3.89,51900,4.0,4.0,3.88,3.89,51900,0.0,1.0
2010-12-03,3.96,3.9867,3.911,3.96,26800,3.96,3.9867,3.911,3.96,26800,0.0,1.0
2010-12-06,4.17,4.19,4.01,4.12,90100,4.17,4.19,4.01,4.12,90100,0.0,1.0
2010-12-07,4.17,4.2,4.11,4.2,79800,4.17,4.2,4.11,4.2,79800,0.0,1.0
2010-12-08,4.06,4.14,4.05,4.14,25800,4.06,4.14,4.05,4.14,25800,0.0,1.0
2010-12-09,4.05,4.1,4.0,4.06,31700,4.05,4.1,4.0,4.06,31700,0.0,1.0
2010-12-10,4.03,4.12,3.97,4.087,60100,4.03,4.12,3.97,4.087,60100,0.0,1.0
2010-12-13,3.89,4.0,3.87,3.99,116100,3.89,4.0,3.87,3.99,116100,0.0,1.0
2010-12-14,4.01,4.1,3.96,4.1,140200,4.01,4.1,3.96,4.1,140200,0.0,1.0
2010-12-15,3.86,4.05,3.82,3.99,339900,3.86,4.05,3.82,3.99,339900,0.0,1.0
2010-12-16,4.49,4.49,3.8492,3.85,489500,4.49,4.49,3.8492,3.85,489500,0.0,1.0
2010-12-17,4.36,4.5,4.35,4.5,163800,4.36,4.5,4.35,4.5,163800,0.0,1.0
2010-12-20,4.69,4.69,4.42,4.5,233300,4.69,4.69,4.42,4.5,233300,0.0,1.0
2010-12-21,4.83,4.94,4.68,4.75,219800,4.83,4.94,4.68,4.75,219800,0.0,1.0
2010-12-22,4.81,4.9,4.75,4.83,116300,4.81,4.9,4.75,4.83,116300,0.0,1.0
2010-12-23,4.78,4.8501,4.72,4.84,96800,4.78,4.8501,4.72,4.84,96800,0.0,1.0
2010-12-27,4.68,4.75,4.64,4.75,74200,4.68,4.75,4.64,4.75,74200,0.0,1.0
2010-12-28,4.61,4.67,4.52,4.66,97500,4.61,4.67,4.52,4.66,97500,0.0,1.0
2010-12-29,4.8,4.8,4.66,4.68,64300,4.8,4.8,4.66,4.68,64300,0.0,1.0
2010-12-30,4.98,5.03,4.88,4.92,270300,4.98,5.03,4.88,4.92,270300,0.0,1.0
2010-12-31,4.92,5.02,4.89,5.02,59900,4.92,5.02,4.89,5.02,59900,0.0,1.0
2011-01-03,5.03,5.07,4.9,5.01,99100,5.03,5.07,4.9,5.01,99100,0.0,1.0
2011-01-04,5.07,5.09,4.8901,5.0,112200,5.07,5.09,4.8901,5.0,112200,0.0,1.0
2011-01-05,5.05,5.0999,4.91,5.0,85400,5.05,5.0999,4.91,5.0,85400,0.0,1.0
2011-01-06,5.16,5.16,5.01,5.01,199600,5.16,5.16,5.01,5.01,199600,0.0,1.0
2011-01-07,5.03,5.11,5.0,5.05,79900,5.03,5.11,5.0,5.05,79900,0.0,1.0
2011-01-10,4.96,5.09,4.92,5.0,81700,4.96,5.09,4.92,5.0,81700,0.0,1.0
2011-01-11,4.94,5.04,4.94,5.02,57300,4.94,5.04,4.94,5.02,57300,0.0,1.0
2011-01-12,4.92,5.05,4.68,4.9,295800,4.92,5.05,4.68,4.9,295800,0.0,1.0
2011-01-13,5.1,5.1,4.94,4.97,188700,5.1,5.1,4.94,4.97,188700,0.0,1.0
2011-01-14,5.56,5.77,5.088,5.1,747300,5.56,5.77,5.088,5.1,747300,0.0,1.0
2011-01-18,5.74,5.79,5.5,5.79,397300,5.74,5.79,5.5,5.79,397300,0.0,1.0
2011-01-19,5.72,5.8,5.63,5.8,202400,5.72,5.8,5.63,5.8,202400,0.0,1.0
2011-01-20,5.67,5.74,5.56,5.72,108200,5.67,5.74,5.56,5.72,108200,0.0,1.0
2011-01-21,5.68,5.75,5.6,5.75,117800,5.68,5.75,5.6,5.75,117800,0.0,1.0
2011-01-24,5.62,5.69,5.55,5.67,94100,5.62,5.69,5.55,5.67,94100,0.0,1.0
2011-01-25,5.57,5.65,5.404,5.62,123200,5.57,5.65,5.404,5.62,123200,0.0,1.0
2011-01-26,5.68,5.7,5.58,5.58,109500,5.68,5.7,5.58,5.58,109500,0.0,1.0
2011-01-27,5.61,5.66,5.51,5.66,75200,5.61,5.66,5.51,5.66,75200,0.0,1.0
2011-01-28,5.41,5.61,5.26,5.58,123900,5.41,5.61,5.26,5.58,123900,0.0,1.0
2011-01-31,5.23,5.37,5.2,5.37,101900,5.23,5.37,5.2,5.37,101900,0.0,1.0
2011-02-01,5.34,5.37,5.1872,5.23,124100,5.34,5.37,5.1872,5.23,124100,0.0,1.0
2011-02-02,5.41,5.48,5.28,5.37,98100,5.41,5.48,5.28,5.37,98100,0.0,1.0
2011-02-03,5.41,5.5,5.37,5.39,73800,5.41,5.5,5.37,5.39,73800,0.0,1.0
2011-02-04,5.39,5.442,5.3789,5.38,51600,5.39,5.442,5.3789,5.38,51600,0.0,1.0
2011-02-07,5.52,5.61,5.39,5.41,145800,5.52,5.61,5.39,5.41,145800,0.0,1.0
2011-02-08,5.4,5.52,5.38,5.49,69000,5.4,5.52,5.38,5.49,69000,0.0,1.0
2011-02-09,5.24,5.34,5.2,5.34,77100,5.24,5.34,5.2,5.34,77100,0.0,1.0
2011-02-10,4.98,5.16,4.85,5.12,182300,4.98,5.16,4.85,5.12,182300,0.0,1.0
2011-02-11,5.0,5.05,4.92,4.93,65900,5.0,5.05,4.92,4.93,65900,0.0,1.0
2011-02-14,5.02,5.08,4.96,4.96,29000,5.02,5.08,4.96,4.96,29000,0.0,1.0
2011-02-15,5.09,5.4,5.04,5.04,172700,5.09,5.4,5.04,5.04,172700,0.0,1.0
2011-02-16,5.43,5.45,5.21,5.25,110800,5.43,5.45,5.21,5.25,110800,0.0,1.0
2011-02-17,5.34,5.39,5.31,5.35,51700,5.34,5.39,5.31,5.35,51700,0.0,1.0
2011-02-18,5.16,5.3399,5.1,5.32,95300,5.16,5.3399,5.1,5.32,95300,0.0,1.0
2011-02-22,4.83,5.0814,4.75,5.05,158500,4.83,5.0814,4.75,5.05,158500,0.0,1.0
2011-02-23,4.79,4.8,4.67,4.8,114900,4.79,4.8,4.67,4.8,114900,0.0,1.0
2011-02-24,4.93,4.9506,4.7,4.77,81900,4.93,4.9506,4.7,4.77,81900,0.0,1.0
2011-02-25,5.02,5.14,4.91,4.94,91500,5.02,5.14,4.91,4.94,91500,0.0,1.0
2011-02-28,5.08,5.107,5.03,5.05,42100,5.08,5.107,5.03,5.05,42100,0.0,1.0
2011-03-01,5.04,5.15,5.03,5.05,95900,5.04,5.15,5.03,5.05,95900,0.0,1.0
2011-03-02,5.05,5.1,4.98,5.02,34300,5.05,5.1,4.98,5.02,34300,0.0,1.0
2011-03-03,5.14,5.1892,5.06,5.1,62700,5.14,5.1892,5.06,5.1,62700,0.0,1.0
2011-03-04,5.12,5.2,5.08,5.09,33400,5.12,5.2,5.08,5.09,33400,0.0,1.0
2011-03-07,5.14,5.25,5.01,5.15,117400,5.14,5.25,5.01,5.15,117400,0.0,1.0
2011-03-08,5.23,5.27,5.07,5.2,91600,5.23,5.27,5.07,5.2,91600,0.0,1.0
2011-03-09,5.13,5.19,5.0899,5.19,46100,5.13,5.19,5.0899,5.19,46100,0.0,1.0
2011-03-10,5.0,5.11,4.97,5.1,53900,5.0,5.11,4.97,5.1,53900,0.0,1.0
2011-03-11,5.06,5.1,4.94,4.94,66600,5.06,5.1,4.94,4.94,66600,0.0,1.0
2011-03-14,5.03,5.03,4.92,4.94,59300,5.03,5.03,4.92,4.94,59300,0.0,1.0
2011-03-15,4.93,5.009,4.84,4.85,101800,4.93,5.009,4.84,4.85,101800,0.0,1.0
2011-03-16,4.76,4.96,4.64,4.91,88700,4.76,4.96,4.64,4.91,88700,0.0,1.0
2011-03-17,4.74,4.88,4.67,4.88,76800,4.74,4.88,4.67,4.88,76800,0.0,1.0
2011-03-18,4.87,4.92,4.7,4.74,31300,4.87,4.92,4.7,4.74,31300,0.0,1.0
2011-03-21,4.91,4.98,4.84,4.96,28700,4.91,4.98,4.84,4.96,28700,0.0,1.0
2011-03-22,4.88,4.98,4.87,4.93,29800,4.88,4.98,4.87,4.93,29800,0.0,1.0
2011-03-23,4.86,4.92,4.76,4.85,55700,4.86,4.92,4.76,4.85,55700,0.0,1.0
2011-03-24,4.96,5.0,4.86,4.86,74900,4.96,5.0,4.86,4.86,74900,0.0,1.0
2011-03-25,4.88,4.96,4.831,4.96,43000,4.88,4.96,4.831,4.96,43000,0.0,1.0
2011-03-28,4.89,4.97,4.84,4.9,22800,4.89,4.97,4.84,4.9,22800,0.0,1.0
2011-03-29,4.94,4.9571,4.85,4.9,33600,4.94,4.9571,4.85,4.9,33600,0.0,1.0
2011-03-30,5.12,5.17,4.99,4.99,108800,5.12,5.17,4.99,4.99,108800,0.0,1.0
2011-03-31,5.14,5.18,5.03,5.14,29000,5.14,5.18,5.03,5.14,29000,0.0,1.0
2011-04-01,5.1,5.15,5.0729,5.12,38800,5.1,5.15,5.0729,5.12,38800,0.0,1.0
2011-04-04,5.12,5.14,5.05,5.09,28000,5.12,5.14,5.05,5.09,28000,0.0,1.0
2011-04-05,4.99,5.08,4.88,5.08,65300,4.99,5.08,4.88,5.08,65300,0.0,1.0
2011-04-06,4.9,4.99,4.771,4.99,106700,4.9,4.99,4.771,4.99,106700,0.0,1.0
2011-04-07,4.89,4.91,4.7,4.85,80400,4.89,4.91,4.7,4.85,80400,0.0,1.0
2011-04-08,4.76,4.92,4.68,4.89,55900,4.76,4.92,4.68,4.89,55900,0.0,1.0
2011-04-11,4.71,4.75,4.67,4.73,29600,4.71,4.75,4.67,4.73,29600,0.0,1.0
2011-04-12,4.775,4.8,4.63,4.7,60600,4.775,4.8,4.63,4.7,60600,0.0,1.0
2011-04-13,4.7,4.79,4.65,4.79,24600,4.7,4.79,4.65,4.79,24600,0.0,1.0
2011-04-14,4.69,4.72,4.646,4.68,41500,4.69,4.72,4.646,4.68,41500,0.0,1.0
2011-04-15,4.6,4.71,4.58,4.71,44600,4.6,4.71,4.58,4.71,44600,0.0,1.0
2011-04-18,4.55,4.55,4.48,4.53,72000,4.55,4.55,4.48,4.53,72000,0.0,1.0
2011-04-19,4.53,4.58,4.49,4.58,30300,4.53,4.58,4.49,4.58,30300,0.0,1.0
2011-04-20,4.57,4.66,4.55,4.61,43800,4.57,4.66,4.55,4.61,43800,0.0,1.0
2011-04-21,4.5676,4.64,4.56,4.57,38500,4.5676,4.64,4.56,4.57,38500,0.0,1.0
2011-04-25,4.8,4.84,4.55,4.56,82600,4.8,4.84,4.55,4.56,82600,0.0,1.0
2011-04-26,4.79,4.8499,4.66,4.8,40900,4.79,4.8499,4.66,4.8,40900,0.0,1.0
2011-04-27,4.85,4.93,4.76,4.8,64000,4.85,4.93,4.76,4.8,64000,0.0,1.0
2011-04-28,4.73,4.8,4.59,4.76,68000,4.73,4.8,4.59,4.76,68000,0.0,1.0
2011-04-29,4.77,4.82,4.7,4.7,39000,4.77,4.82,4.7,4.7,39000,0.0,1.0
2011-05-02,4.81,4.82,4.63,4.77,66000,4.81,4.82,4.63,4.77,66000,0.0,1.0
2011-05-03,4.73,4.77,4.67,4.67,63000,4.73,4.77,4.67,4.67,63000,0.0,1.0
2011-05-04,4.74,4.7785,4.7,4.76,35500,4.74,4.7785,4.7,4.76,35500,0.0,1.0
2011-05-05,4.7,4.7285,4.62,4.63,25600,4.7,4.7285,4.62,4.63,25600,0.0,1.0
2011-05-06,4.76,4.777,4.671,4.71,44000,4.76,4.777,4.671,4.71,44000,0.0,1.0
2011-05-09,4.83,4.84,4.69,4.77,19000,4.83,4.84,4.69,4.77,19000,0.0,1.0
2011-05-10,4.82,4.86,4.7651,4.83,18400,4.82,4.86,4.7651,4.83,18400,0.0,1.0
2011-05-11,4.75,4.82,4.75,4.75,35600,4.75,4.82,4.75,4.75,35600,0.0,1.0
2011-05-12,4.69,4.78,4.66,4.74,71400,4.69,4.78,4.66,4.74,71400,0.0,1.0
2011-05-13,4.62,4.7814,4.59,4.67,49000,4.62,4.7814,4.59,4.67,49000,0.0,1.0
2011-05-16,4.55,4.59,4.54,4.57,76700,4.55,4.59,4.54,4.57,76700,0.0,1.0
2011-05-17,4.5535,4.77,4.53,4.53,125200,4.5535,4.77,4.53,4.53,125200,0.0,1.0
2011-05-18,4.6,4.61,4.472,4.57,103600,4.6,4.61,4.472,4.57,103600,0.0,1.0
2011-05-19,4.58,4.65,4.43,4.63,98600,4.58,4.65,4.43,4.63,98600,0.0,1.0
2011-05-20,4.58,4.58,4.35,4.51,21400,4.58,4.58,4.35,4.51,21400,0.0,1.0
2011-05-23,4.38,4.439,4.38,4.4,68000,4.38,4.439,4.38,4.4,68000,0.0,1.0
2011-05-24,4.37,4.418,4.32,4.35,52500,4.37,4.418,4.32,4.35,52500,0.0,1.0
2011-05-25,4.38,4.4501,4.31,4.3201,44800,4.38,4.4501,4.31,4.3201,44800,0.0,1.0
2011-05-26,4.46,4.47,4.38,4.38,31900,4.46,4.47,4.38,4.38,31900,0.0,1.0
2011-05-27,4.44,4.5,4.42,4.45,30300,4.44,4.5,4.42,4.45,30300,0.0,1.0
2011-05-31,4.35,4.44,4.325,4.4,64400,4.35,4.44,4.325,4.4,64400,0.0,1.0
2011-06-01,4.2,4.32,4.11,4.3,67000,4.2,4.32,4.11,4.3,67000,0.0,1.0
2011-06-02,4.34,4.37,4.15,4.2,51000,4.34,4.37,4.15,4.2,51000,0.0,1.0
2011-06-03,4.22,4.3,4.041,4.29,46000,4.22,4.3,4.041,4.29,46000,0.0,1.0
2011-06-06,4.0,4.14,3.97,4.0618,125300,4.0,4.14,3.97,4.0618,125300,0.0,1.0
2011-06-07,4.05,4.07,4.0,4.02,29900,4.05,4.07,4.0,4.02,29900,0.0,1.0
2011-06-08,3.96,4.0449,3.86,4.02,84700,3.96,4.0449,3.86,4.02,84700,0.0,1.0
2011-06-09,3.94,3.99,3.9,3.96,63200,3.94,3.99,3.9,3.96,63200,0.0,1.0
2011-06-10,3.88,4.01,3.85,3.94,112400,3.88,4.01,3.85,3.94,112400,0.0,1.0
2011-06-13,4.05,4.08,3.88,3.91,104000,4.05,4.08,3.88,3.91,104000,0.0,1.0
2011-06-14,4.19,4.239,4.08,4.08,46100,4.19,4.239,4.08,4.08,46100,0.0,1.0
2011-06-15,4.09,4.16,4.07,4.13,17400,4.09,4.16,4.07,4.13,17400,0.0,1.0
2011-06-16,3.94,4.06,3.92,4.06,48000,3.94,4.06,3.92,4.06,48000,0.0,1.0
2011-06-17,3.91,4.01,3.86,3.97,34000,3.91,4.01,3.86,3.97,34000,0.0,1.0
2011-06-20,3.77,3.9,3.75,3.9,110200,3.77,3.9,3.75,3.9,110200,0.0,1.0
2011-06-21,3.94,4.0099,3.77,3.78,60800,3.94,4.0099,3.77,3.78,60800,0.0,1.0
2011-06-22,3.99,4.059,3.87,3.87,46300,3.99,4.059,3.87,3.87,46300,0.0,1.0
2011-06-23,4.16,4.199,3.82,3.82,68300,4.16,4.199,3.82,3.82,68300,0.0,1.0
2011-06-24,4.09,4.16,4.07,4.14,40200,4.09,4.16,4.07,4.14,40200,0.0,1.0
2011-06-27,4.12,4.17,4.05,4.15,38000,4.12,4.17,4.05,4.15,38000,0.0,1.0
2011-06-28,4.1,4.1102,4.06,4.102,23900,4.1,4.1102,4.06,4.102,23900,0.0,1.0
2011-06-29,4.18,4.29,4.0501,4.0501,60700,4.18,4.29,4.0501,4.0501,60700,0.0,1.0
2011-06-30,4.06,4.24,4.05,4.22,28000,4.06,4.24,4.05,4.22,28000,0.0,1.0
2011-07-01,4.12,4.12,4.01,4.05,15000,4.12,4.12,4.01,4.05,15000,0.0,1.0
2011-07-05,4.15,4.19,4.13,4.14,28300,4.15,4.19,4.13,4.14,28300,0.0,1.0
2011-07-06,4.15,4.2,4.1,4.1,46500,4.15,4.2,4.1,4.1,46500,0.0,1.0
2011-07-07,4.37,4.45,4.18,4.18,51200,4.37,4.45,4.18,4.18,51200,0.0,1.0
2011-07-08,4.27,4.37,4.2672,4.37,11400,4.27,4.37,4.2672,4.37,11400,0.0,1.0
2011-07-11,4.08,4.17,4.05,4.12,53000,4.08,4.17,4.05,4.12,53000,0.0,1.0
2011-07-12,4.09,4.14,4.01,4.02,26100,4.09,4.14,4.01,4.02,26100,0.0,1.0
2011-07-13,4.05,4.1465,4.05,4.1,21700,4.05,4.1465,4.05,4.1,21700,0.0,1.0
2011-07-14,4.05,4.1,4.05,4.08,71200,4.05,4.1,4.05,4.08,71200,0.0,1.0
2011-07-15,4.02,4.08,4.0,4.06,37900,4.02,4.08,4.0,4.06,37900,0.0,1.0
2011-07-18,4.0,4.04,3.98,4.0,73900,4.0,4.04,3.98,4.0,73900,0.0,1.0
2011-07-19,4.04,4.0581,4.0,4.0,7300,4.04,4.0581,4.0,4.0,7300,0.0,1.0
2011-07-20,4.0,4.03,3.99,4.02,28200,4.0,4.03,3.99,4.02,28200,0.0,1.0
2011-07-21,4.06,4.13,3.9925,4.04,49900,4.06,4.13,3.9925,4.04,49900,0.0,1.0
2011-07-22,4.07,4.14,4.01,4.06,30900,4.07,4.14,4.01,4.06,30900,0.0,1.0
2011-07-25,4.01,4.11,4.0,4.09,20800,4.01,4.11,4.0,4.09,20800,0.0,1.0
2011-07-26,4.025,4.08,3.99,4.05,41900,4.025,4.08,3.99,4.05,41900,0.0,1.0
2011-07-27,4.0,4.06,4.0,4.05,46600,4.0,4.06,4.0,4.05,46600,0.0,1.0
2011-07-28,4.07,4.09,4.0,4.0,31000,4.07,4.09,4.0,4.0,31000,0.0,1.0
2011-07-29,4.05,4.1,3.87,4.02,27900,4.05,4.1,3.87,4.02,27900,0.0,1.0
2011-08-01,4.04,4.221,4.0,4.04,41100,4.04,4.221,4.0,4.04,41100,0.0,1.0
2011-08-02,4.07,4.44,4.0,4.0,220100,4.07,4.44,4.0,4.0,220100,0.0,1.0
2011-08-03,4.16,4.32,4.0317,4.1,33400,4.16,4.32,4.0317,4.1,33400,0.0,1.0
2011-08-04,4.0,4.16,4.0,4.12,95600,4.0,4.16,4.0,4.12,95600,0.0,1.0
2011-08-05,3.995,4.06,3.88,4.0,106400,3.995,4.06,3.88,4.0,106400,0.0,1.0
2011-08-08,3.55,3.76,3.4,3.73,203200,3.55,3.76,3.4,3.73,203200,0.0,1.0
2011-08-09,3.86,3.92,3.58,3.7,83800,3.86,3.92,3.58,3.7,83800,0.0,1.0
2011-08-10,3.52,3.73,3.46,3.62,50000,3.52,3.73,3.46,3.62,50000,0.0,1.0
2011-08-11,3.8,3.85,3.495,3.51,75100,3.8,3.85,3.495,3.51,75100,0.0,1.0
2011-08-12,3.62,3.86,3.6,3.86,42700,3.62,3.86,3.6,3.86,42700,0.0,1.0
2011-08-15,3.86,3.9447,3.7,3.75,57000,3.86,3.9447,3.7,3.75,57000,0.0,1.0
2011-08-16,3.85,3.94,3.81,3.81,53000,3.85,3.94,3.81,3.81,53000,0.0,1.0
2011-08-17,3.94,4.11,3.87,4.07,9100,3.94,4.11,3.87,4.07,9100,0.0,1.0
2011-08-18,3.68,3.86,3.6417,3.76,55800,3.68,3.86,3.6417,3.76,55800,0.0,1.0
2011-08-19,3.68,3.68,3.6,3.6,27500,3.68,3.68,3.6,3.6,27500,0.0,1.0
2011-08-22,3.66,3.82,3.6,3.77,32000,3.66,3.82,3.6,3.77,32000,0.0,1.0
2011-08-23,3.58,3.63,3.45,3.59,97700,3.58,3.63,3.45,3.59,97700,0.0,1.0
2011-08-24,3.58,3.59,3.48,3.54,35700,3.58,3.59,3.48,3.54,35700,0.0,1.0
2011-08-25,3.58,3.69,3.54,3.6,29200,3.58,3.69,3.54,3.6,29200,0.0,1.0
2011-08-26,3.5,3.59,3.32,3.52,60200,3.5,3.59,3.32,3.52,60200,0.0,1.0
2011-08-29,3.65,3.7,3.54,3.55,37300,3.65,3.7,3.54,3.55,37300,0.0,1.0
2011-08-30,3.63,3.65,3.55,3.59,11500,3.63,3.65,3.55,3.59,11500,0.0,1.0
2011-08-31,3.79,3.9,3.67,3.67,45700,3.79,3.9,3.67,3.67,45700,0.0,1.0
2011-09-01,3.71,3.8,3.65,3.72,37000,3.71,3.8,3.65,3.72,37000,0.0,1.0
2011-09-02,3.64,3.69,3.6,3.62,45900,3.64,3.69,3.6,3.62,45900,0.0,1.0
2011-09-06,3.65,3.69,3.52,3.52,60900,3.65,3.69,3.52,3.52,60900,0.0,1.0
2011-09-07,3.7,3.76,3.61,3.68,19300,3.7,3.76,3.61,3.68,19300,0.0,1.0
2011-09-08,3.78,3.8,3.56,3.64,61400,3.78,3.8,3.56,3.64,61400,0.0,1.0
2011-09-09,3.62,3.79,3.59,3.75,63200,3.62,3.79,3.59,3.75,63200,0.0,1.0
2011-09-12,3.55,3.59,3.34,3.5401,73500,3.55,3.59,3.34,3.5401,73500,0.0,1.0
2011-09-13,3.62,3.65,3.56,3.59,41800,3.62,3.65,3.56,3.59,41800,0.0,1.0
2011-09-14,3.72,3.82,3.54,3.61,77400,3.72,3.82,3.54,3.61,77400,0.0,1.0
2011-09-15,4.18,4.2178,3.7299,3.73,155200,4.18,4.2178,3.7299,3.73,155200,0.0,1.0
2011-09-16,4.37,4.56,4.19,4.2,336700,4.37,4.56,4.19,4.2,336700,0.0,1.0
2011-09-19,4.58,4.61,4.36,4.41,131800,4.58,4.61,4.36,4.41,131800,0.0,1.0
2011-09-20,4.44,4.67,4.39,4.63,135100,4.44,4.67,4.39,4.63,135100,0.0,1.0
2011-09-21,4.29,4.451,4.28,4.42,66000,4.29,4.451,4.28,4.42,66000,0.0,1.0
2011-09-22,4.09,4.2592,4.05,4.11,38900,4.09,4.2592,4.05,4.11,38900,0.0,1.0
2011-09-23,4.14,4.14,4.01,4.01,19600,4.14,4.14,4.01,4.01,19600,0.0,1.0
2011-09-26,4.16,4.16,4.0,4.1,37100,4.16,4.16,4.0,4.1,37100,0.0,1.0
2011-09-27,4.28,4.37,4.0,4.26,53600,4.28,4.37,4.0,4.26,53600,0.0,1.0
2011-09-28,4.13,4.46,4.08,4.37,61600,4.13,4.46,4.08,4.37,61600,0.0,1.0
2011-09-29,4.0,4.2154,3.96,4.18,33600,4.0,4.2154,3.96,4.18,33600,0.0,1.0
2011-09-30,4.0,4.07,3.928,3.98,32000,4.0,4.07,3.928,3.98,32000,0.0,1.0
2011-10-03,3.87,3.96,3.802,3.95,56300,3.87,3.96,3.802,3.95,56300,0.0,1.0
2011-10-04,4.0,4.1,3.78,3.89,89700,4.0,4.1,3.78,3.89,89700,0.0,1.0
2011-10-05,4.175,4.18,4.04,4.04,27400,4.175,4.18,4.04,4.04,27400,0.0,1.0
2011-10-06,4.38,4.38,4.18,4.22,45800,4.38,4.38,4.18,4.22,45800,0.0,1.0
2011-10-07,4.22,4.38,4.2,4.38,16600,4.22,4.38,4.2,4.38,16600,0.0,1.0
2011-10-10,4.22,4.32,4.17,4.24,21300,4.22,4.32,4.17,4.24,21300,0.0,1.0
2011-10-11,4.16,4.25,4.1,4.16,22900,4.16,4.25,4.1,4.16,22900,0.0,1.0
2011-10-12,4.28,4.34,4.19,4.2025,21200,4.28,4.34,4.19,4.2025,21200,0.0,1.0
2011-10-13,4.23,4.25,4.16,4.23,15700,4.23,4.25,4.16,4.23,15700,0.0,1.0
2011-10-14,4.32,4.36,4.227,4.26,35000,4.32,4.36,4.227,4.26,35000,0.0,1.0
2011-10-17,4.23,4.28,4.19,4.25,25400,4.23,4.28,4.19,4.25,25400,0.0,1.0
2011-10-18,4.13,4.25,3.95,3.96,72000,4.13,4.25,3.95,3.96,72000,0.0,1.0
2011-10-19,4.14,4.27,4.0,4.15,73900,4.14,4.27,4.0,4.15,73900,0.0,1.0
2011-10-20,4.1,4.17,4.01,4.16,8300,4.1,4.17,4.01,4.16,8300,0.0,1.0
2011-10-21,4.25,4.3,4.1775,4.1775,39700,4.25,4.3,4.1775,4.1775,39700,0.0,1.0
2011-10-24,4.19,4.23,4.11,4.13,30000,4.19,4.23,4.11,4.13,30000,0.0,1.0
2011-10-25,4.2,4.3,4.13,4.13,62100,4.2,4.3,4.13,4.13,62100,0.0,1.0
2011-10-26,4.24,4.3,4.07,4.26,59700,4.24,4.3,4.07,4.26,59700,0.0,1.0
2011-10-27,4.38,4.45,4.2585,4.38,59800,4.38,4.45,4.2585,4.38,59800,0.0,1.0
2011-10-28,4.4,4.418,4.25,4.25,25700,4.4,4.418,4.25,4.25,25700,0.0,1.0
2011-10-31,4.18,4.33,4.16,4.32,17600,4.18,4.33,4.16,4.32,17600,0.0,1.0
2011-11-01,4.1,4.16,4.09,4.09,19900,4.1,4.16,4.09,4.09,19900,0.0,1.0
2011-11-02,4.18,4.18,3.95,3.95,32200,4.18,4.18,3.95,3.95,32200,0.0,1.0
2011-11-03,4.2,4.2,4.13,4.13,25200,4.2,4.2,4.13,4.13,25200,0.0,1.0
2011-11-04,4.1,4.2,4.0585,4.0585,33000,4.1,4.2,4.0585,4.0585,33000,0.0,1.0
2011-11-07,4.21,4.2499,3.94,4.01,167700,4.21,4.2499,3.94,4.01,167700,0.0,1.0
2011-11-08,4.44,4.45,4.2,4.2,126200,4.44,4.45,4.2,4.2,126200,0.0,1.0
2011-11-09,4.19,4.39,4.06,4.06,59900,4.19,4.39,4.06,4.06,59900,0.0,1.0
2011-11-10,4.15,4.3125,4.07,4.245,40900,4.15,4.3125,4.07,4.245,40900,0.0,1.0
2011-11-11,4.27,4.36,4.22,4.22,42000,4.27,4.36,4.22,4.22,42000,0.0,1.0
2011-11-14,4.24,4.28,4.12,4.18,69400,4.24,4.28,4.12,4.18,69400,0.0,1.0
2011-11-15,4.23,4.3,4.21,4.23,29400,4.23,4.3,4.21,4.23,29400,0.0,1.0
2011-11-16,4.13,4.28,4.11,4.2,33100,4.13,4.28,4.11,4.2,33100,0.0,1.0
2011-11-17,4.14,4.259,4.14,4.15,32900,4.14,4.259,4.14,4.15,32900,0.0,1.0
2011-11-18,4.16,4.24,4.15,4.2222,24500,4.16,4.24,4.15,4.2222,24500,0.0,1.0
2011-11-21,4.22,4.3,4.08,4.14,100300,4.22,4.3,4.08,4.14,100300,0.0,1.0
2011-11-22,4.36,4.4,4.23,4.23,89100,4.36,4.4,4.23,4.23,89100,0.0,1.0
2011-11-23,4.38,4.39,4.296,4.33,30800,4.38,4.39,4.296,4.33,30800,0.0,1.0
2011-11-25,4.18,4.359,4.1,4.34,38000,4.18,4.359,4.1,4.34,38000,0.0,1.0
2011-11-28,4.14,4.28,4.13,4.28,27300,4.14,4.28,4.13,4.28,27300,0.0,1.0
2011-11-29,4.25,4.37,4.2,4.2,49300,4.25,4.37,4.2,4.2,49300,0.0,1.0
2011-11-30,4.45,4.5367,4.31,4.31,157800,4.45,4.5367,4.31,4.31,157800,0.0,1.0
2011-12-01,4.52,4.641,4.4,4.44,96600,4.52,4.641,4.4,4.44,96600,0.0,1.0
2011-12-02,4.43,4.58,4.3,4.52,73300,4.43,4.58,4.3,4.52,73300,0.0,1.0
2011-12-05,4.45,4.47,4.38,4.45,47100,4.45,4.47,4.38,4.45,47100,0.0,1.0
2011-12-06,4.42,4.46,4.246,4.42,79700,4.42,4.46,4.246,4.42,79700,0.0,1.0
2011-12-07,4.35,4.38,4.26,4.3,28700,4.35,4.38,4.26,4.3,28700,0.0,1.0
2011-12-08,4.25,4.37,4.25,4.27,48100,4.25,4.37,4.25,4.27,48100,0.0,1.0
2011-12-09,4.33,4.38,4.26,4.27,35200,4.33,4.38,4.26,4.27,35200,0.0,1.0
2011-12-12,4.45,4.55,4.29,4.29,138200,4.45,4.55,4.29,4.29,138200,0.0,1.0
2011-12-13,4.48,4.6,4.45,4.46,207100,4.48,4.6,4.45,4.46,207100,0.0,1.0
2011-12-14,4.53,4.61,4.46,4.52,169900,4.53,4.61,4.46,4.52,169900,0.0,1.0
2011-12-15,4.47,4.6,4.46,4.6,52200,4.47,4.6,4.46,4.6,52200,0.0,1.0
2011-12-16,4.71,4.76,4.36,4.46,222500,4.71,4.76,4.36,4.46,222500,0.0,1.0
2011-12-19,4.58,4.81,4.5,4.75,107200,4.58,4.81,4.5,4.75,107200,0.0,1.0
2011-12-20,4.65,4.748,4.53,4.62,111500,4.65,4.748,4.53,4.62,111500,0.0,1.0
2011-12-21,5.04,5.1,4.65,4.65,243600,5.04,5.1,4.65,4.65,243600,0.0,1.0
2011-12-22,5.1,5.35,4.86,4.86,157500,5.1,5.35,4.86,4.86,157500,0.0,1.0
2011-12-23,5.23,5.25,5.01,5.1,69100,5.23,5.25,5.01,5.1,69100,0.0,1.0
2011-12-27,5.09,5.219,4.99,5.11,43200,5.09,5.219,4.99,5.11,43200,0.0,1.0
2011-12-28,5.1,5.24,4.91,5.03,58000,5.1,5.24,4.91,5.03,58000,0.0,1.0
2011-12-29,4.97,5.12,4.95,5.06,71700,4.97,5.12,4.95,5.06,71700,0.0,1.0
2011-12-30,4.95,5.022,4.95,4.99,32900,4.95,5.022,4.95,4.99,32900,0.0,1.0
2012-01-03,5.13,5.21,5.0,5.02,96300,5.13,5.21,5.0,5.02,96300,0.0,1.0
2012-01-04,5.05,5.15,5.01,5.15,57000,5.05,5.15,5.01,5.15,57000,0.0,1.0
2012-01-05,5.04,5.19,4.96,5.0,51100,5.04,5.19,4.96,5.0,51100,0.0,1.0
2012-01-06,5.09,5.1,5.0,5.1,62200,5.09,5.1,5.0,5.1,62200,0.0,1.0
2012-01-09,5.49,5.54,5.03,5.03,263100,5.49,5.54,5.03,5.03,263100,0.0,1.0
2012-01-10,5.59,5.71,5.29,5.55,159200,5.59,5.71,5.29,5.55,159200,0.0,1.0
2012-01-11,5.47,5.64,5.43,5.59,112900,5.47,5.64,5.43,5.59,112900,0.0,1.0
2012-01-12,5.54,5.55,5.32,5.45,113000,5.54,5.55,5.32,5.45,113000,0.0,1.0
2012-01-13,5.46,5.5,5.38,5.46,50000,5.46,5.5,5.38,5.46,50000,0.0,1.0
2012-01-17,5.49,5.55,5.36,5.53,159100,5.49,5.55,5.36,5.53,159100,0.0,1.0
2012-01-18,5.46,5.58,5.3205,5.49,105400,5.46,5.58,5.3205,5.49,105400,0.0,1.0
2012-01-19,5.27,5.48,5.141,5.4101,118800,5.27,5.48,5.141,5.4101,118800,0.0,1.0
2012-01-20,5.32,5.3583,5.21,5.21,43400,5.32,5.3583,5.21,5.21,43400,0.0,1.0
2012-01-23,5.45,5.48,5.32,5.32,87800,5.45,5.48,5.32,5.32,87800,0.0,1.0
2012-01-24,5.4,5.45,5.25,5.34,42800,5.4,5.45,5.25,5.34,42800,0.0,1.0
2012-01-25,5.5,5.5,5.23,5.39,107400,5.5,5.5,5.23,5.39,107400,0.0,1.0
2012-01-26,5.42,5.5,5.27,5.5,62400,5.42,5.5,5.27,5.5,62400,0.0,1.0
2012-01-27,5.47,5.52,5.28,5.28,87600,5.47,5.52,5.28,5.28,87600,0.0,1.0
2012-01-30,5.28,5.4199,5.21,5.25,58400,5.28,5.4199,5.21,5.25,58400,0.0,1.0
2012-01-31,5.35,5.37,5.25,5.27,23500,5.35,5.37,5.25,5.27,23500,0.0,1.0
2012-02-01,5.3,5.45,5.28,5.3,96000,5.3,5.45,5.28,5.3,96000,0.0,1.0
2012-02-02,6.12,6.47,5.1405,5.3,1103500,6.12,6.47,5.1405,5.3,1103500,0.0,1.0
2012-02-03,5.89,6.37,5.84,6.17,589600,5.89,6.37,5.84,6.17,589600,0.0,1.0
2012-02-06,6.04,6.22,5.89,5.89,345800,6.04,6.22,5.89,5.89,345800,0.0,1.0
2012-02-07,6.05,6.47,5.91,6.25,345800,6.05,6.47,5.91,6.25,345800,0.0,1.0
2012-02-08,5.99,6.18,5.88,6.11,189200,5.99,6.18,5.88,6.11,189200,0.0,1.0
2012-02-09,5.95,6.01,5.82,5.97,90100,5.95,6.01,5.82,5.97,90100,0.0,1.0
2012-02-10,6.12,6.16,5.9142,5.9142,134900,6.12,6.16,5.9142,5.9142,134900,0.0,1.0
2012-02-13,6.16,6.189,5.961,6.05,191300,6.16,6.189,5.961,6.05,191300,0.0,1.0
2012-02-14,5.97,6.09,5.93,6.06,100200,5.97,6.09,5.93,6.06,100200,0.0,1.0
2012-02-15,6.03,6.16,5.85,5.92,174100,6.03,6.16,5.85,5.92,174100,0.0,1.0
2012-02-16,6.15,6.2868,5.9499,6.05,186800,6.15,6.2868,5.9499,6.05,186800,0.0,1.0
2012-02-17,6.25,6.3,6.09,6.11,120500,6.25,6.3,6.09,6.11,120500,0.0,1.0
2012-02-21,6.03,6.18,6.0,6.15,183300,6.03,6.18,6.0,6.15,183300,0.0,1.0
2012-02-22,6.07,6.1,5.9902,6.02,117800,6.07,6.1,5.9902,6.02,117800,0.0,1.0
2012-02-23,6.14,6.23,6.05,6.11,167800,6.14,6.23,6.05,6.11,167800,0.0,1.0
2012-02-24,6.14,6.2,6.03,6.12,128500,6.14,6.2,6.03,6.12,128500,0.0,1.0
2012-02-27,6.05,6.21,5.97,5.99,339900,6.05,6.21,5.97,5.99,339900,0.0,1.0
2012-02-28,6.04,6.1,5.98,5.99,274000,6.04,6.1,5.98,5.99,274000,0.0,1.0
2012-02-29,6.13,6.2,6.05,6.08,131500,6.13,6.2,6.05,6.08,131500,0.0,1.0
2012-03-01,5.94,6.15,5.88,6.11,218600,5.94,6.15,5.88,6.11,218600,0.0,1.0
2012-03-02,6.09,6.13,5.91,5.93,111900,6.09,6.13,5.91,5.93,111900,0.0,1.0
2012-03-05,5.98,6.08,5.905,6.0,108600,5.98,6.08,5.905,6.0,108600,0.0,1.0
2012-03-06,5.78,5.931,5.78,5.92,181200,5.78,5.931,5.78,5.92,181200,0.0,1.0
2012-03-07,5.81,5.84,5.7,5.76,243500,5.81,5.84,5.7,5.76,243500,0.0,1.0
2012-03-08,5.99,6.02,5.62,5.77,85100,5.99,6.02,5.62,5.77,85100,0.0,1.0
2012-03-09,6.02,6.1,5.95,5.96,107600,6.02,6.1,5.95,5.96,107600,0.0,1.0
2012-03-12,5.95,5.99,5.8,5.95,116300,5.95,5.99,5.8,5.95,116300,0.0,1.0
2012-03-13,5.9,5.92,5.81,5.89,99500,5.9,5.92,5.81,5.89,99500,0.0,1.0
2012-03-14,5.76,5.9,5.69,5.86,165600,5.76,5.9,5.69,5.86,165600,0.0,1.0
2012-03-15,5.66,5.74,5.64,5.69,154700,5.66,5.74,5.64,5.69,154700,0.0,1.0
2012-03-16,5.83,5.8881,5.64,5.67,103300,5.83,5.8881,5.64,5.67,103300,0.0,1.0
2012-03-19,5.81,5.9281,5.75,5.77,81800,5.81,5.9281,5.75,5.77,81800,0.0,1.0
2012-03-20,5.87,5.93,5.75,5.79,42600,5.87,5.93,5.75,5.79,42600,0.0,1.0
2012-03-21,5.87,5.97,5.75,5.85,132100,5.87,5.97,5.75,5.85,132100,0.0,1.0
2012-03-22,5.81,5.886,5.79,5.82,25800,5.81,5.886,5.79,5.82,25800,0.0,1.0
2012-03-23,5.89,5.93,5.83,5.93,23900,5.89,5.93,5.83,5.93,23900,0.0,1.0
2012-03-26,5.89,5.98,5.8,5.825,88600,5.89,5.98,5.8,5.825,88600,0.0,1.0
2012-03-27,5.91,6.02,5.9,5.9,77400,5.91,6.02,5.9,5.9,77400,0.0,1.0
2012-03-28,6.0,6.04,5.92,5.92,125200,6.0,6.04,5.92,5.92,125200,0.0,1.0
2012-03-29,5.99,6.03,5.92,5.93,55400,5.99,6.03,5.92,5.93,55400,0.0,1.0
2012-03-30,5.99,6.0,5.92,6.0,57900,5.99,6.0,5.92,6.0,57900,0.0,1.0
2012-04-02,5.93,6.0,5.9,5.9764,51600,5.93,6.0,5.9,5.9764,51600,0.0,1.0
2012-04-03,6.1,6.13,5.91,5.91,138700,6.1,6.13,5.91,5.91,138700,0.0,1.0
2012-04-04,6.12,6.13,6.01,6.13,142300,6.12,6.13,6.01,6.13,142300,0.0,1.0
2012-04-05,6.18,6.189,6.1,6.14,74800,6.18,6.189,6.1,6.14,74800,0.0,1.0
2012-04-09,6.07,6.17,6.02,6.16,95700,6.07,6.17,6.02,6.16,95700,0.0,1.0
2012-04-10,5.75,6.03,5.66,6.03,159900,5.75,6.03,5.66,6.03,159900,0.0,1.0
2012-04-11,5.69,5.91,5.69,5.78,85100,5.69,5.91,5.69,5.78,85100,0.0,1.0
2012-04-12,5.69,5.86,5.659,5.7,48400,5.69,5.86,5.659,5.7,48400,0.0,1.0
2012-04-13,5.43,5.72,5.38,5.72,152500,5.43,5.72,5.38,5.72,152500,0.0,1.0
2012-04-16,5.16,5.38,4.96,5.38,393800,5.16,5.38,4.96,5.38,393800,0.0,1.0
2012-04-17,5.22,5.27,5.09,5.25,100400,5.22,5.27,5.09,5.25,100400,0.0,1.0
2012-04-18,5.24,5.34,5.17,5.23,71100,5.24,5.34,5.17,5.23,71100,0.0,1.0
2012-04-19,5.32,5.38,5.2752,5.36,57200,5.32,5.38,5.2752,5.36,57200,0.0,1.0
2012-04-20,5.34,5.4,5.26,5.31,109300,5.34,5.4,5.26,5.31,109300,0.0,1.0
2012-04-23,5.23,5.29,5.17,5.24,65600,5.23,5.29,5.17,5.24,65600,0.0,1.0
2012-04-24,5.26,5.35,5.12,5.26,120600,5.26,5.35,5.12,5.26,120600,0.0,1.0
2012-04-25,5.27,5.37,5.25,5.37,50800,5.27,5.37,5.25,5.37,50800,0.0,1.0
2012-04-26,5.19,5.32,5.16,5.32,32700,5.19,5.32,5.16,5.32,32700,0.0,1.0
2012-04-27,5.21,5.27,5.16,5.27,60600,5.21,5.27,5.16,5.27,60600,0.0,1.0
2012-04-30,5.28,5.28,5.1,5.17,138000,5.28,5.28,5.1,5.17,138000,0.0,1.0
2012-05-01,4.95,5.64,4.7329,5.64,226000,4.95,5.64,4.7329,5.64,226000,0.0,1.0
2012-05-02,4.89,5.05,4.85,4.99,61000,4.89,5.05,4.85,4.99,61000,0.0,1.0
2012-05-03,4.58,4.95,4.57,4.8,182200,4.58,4.95,4.57,4.8,182200,0.0,1.0
2012-05-04,4.57,4.58,4.37,4.55,117600,4.57,4.58,4.37,4.55,117600,0.0,1.0
2012-05-07,4.28,4.56,4.24,4.56,174000,4.28,4.56,4.24,4.56,174000,0.0,1.0
2012-05-08,4.15,4.27,4.02,4.27,151800,4.15,4.27,4.02,4.27,151800,0.0,1.0
2012-05-09,4.11,4.17,4.02,4.09,79000,4.11,4.17,4.02,4.09,79000,0.0,1.0
2012-05-10,4.05,4.14,4.02,4.12,90000,4.05,4.14,4.02,4.12,90000,0.0,1.0
2012-05-11,4.04,4.06,4.0,4.06,36700,4.04,4.06,4.0,4.06,36700,0.0,1.0
2012-05-14,3.94,4.02,3.87,4.01,225900,3.94,4.02,3.87,4.01,225900,0.0,1.0
2012-05-15,3.77,3.91,3.71,3.91,151000,3.77,3.91,3.71,3.91,151000,0.0,1.0
2012-05-16,3.75,3.91,3.75,3.76,70400,3.75,3.91,3.75,3.76,70400,0.0,1.0
2012-05-17,3.63,3.77,3.5601,3.76,177200,3.63,3.77,3.5601,3.76,177200,0.0,1.0
2012-05-18,3.6,3.64,3.55,3.63,132400,3.6,3.64,3.55,3.63,132400,0.0,1.0
2012-05-21,3.65,3.65,3.51,3.58,134800,3.65,3.65,3.51,3.58,134800,0.0,1.0
2012-05-22,3.52,3.65,3.48,3.65,44000,3.52,3.65,3.48,3.65,44000,0.0,1.0
2012-05-23,3.54,3.57,3.35,3.49,128000,3.54,3.57,3.35,3.49,128000,0.0,1.0
2012-05-24,4.05,4.1499,3.4301,3.48,310600,4.05,4.1499,3.4301,3.48,310600,0.0,1.0
2012-05-25,3.8,4.13,3.79,4.1,199300,3.8,4.13,3.79,4.1,199300,0.0,1.0
2012-05-29,3.75,3.87,3.66,3.79,231100,3.75,3.87,3.66,3.79,231100,0.0,1.0
2012-05-30,3.5,3.719,3.43,3.7,96800,3.5,3.719,3.43,3.7,96800,0.0,1.0
2012-05-31,3.53,3.6,3.45,3.53,81000,3.53,3.6,3.45,3.53,81000,0.0,1.0
2012-06-01,3.41,3.57,3.39,3.43,116700,3.41,3.57,3.39,3.43,116700,0.0,1.0
2012-06-04,3.405,3.55,3.35,3.43,164300,3.405,3.55,3.35,3.43,164300,0.0,1.0
2012-06-05,3.67,3.77,3.49,3.51,163400,3.67,3.77,3.49,3.51,163400,0.0,1.0
2012-06-06,3.71,3.88,3.59,3.71,101300,3.71,3.88,3.59,3.71,101300,0.0,1.0
2012-06-07,3.62,3.78,3.58,3.78,95300,3.62,3.78,3.58,3.78,95300,0.0,1.0
2012-06-08,3.58,3.71,3.58,3.61,34300,3.58,3.71,3.58,3.61,34300,0.0,1.0
2012-06-11,3.51,3.6899,3.5,3.65,37100,3.51,3.6899,3.5,3.65,37100,0.0,1.0
2012-06-12,3.41,3.54,3.38,3.51,122800,3.41,3.54,3.38,3.51,122800,0.0,1.0
2012-06-13,3.44,3.46,3.33,3.46,113800,3.44,3.46,3.33,3.46,113800,0.0,1.0
2012-06-14,3.62,3.6899,3.393,3.44,108400,3.62,3.6899,3.393,3.44,108400,0.0,1.0
2012-06-15,3.62,3.67,3.53,3.67,34800,3.62,3.67,3.53,3.67,34800,0.0,1.0
2012-06-18,3.49,3.55,3.47,3.49,121200,3.49,3.55,3.47,3.49,121200,0.0,1.0
2012-06-19,3.46,3.54,3.43,3.44,93700,3.46,3.54,3.43,3.44,93700,0.0,1.0
2012-06-20,3.41,3.589,3.35,3.38,106700,3.41,3.589,3.35,3.38,106700,0.0,1.0
2012-06-21,3.49,3.55,3.42,3.44,62500,3.49,3.55,3.42,3.44,62500,0.0,1.0
2012-06-22,3.53,3.61,3.461,3.55,34600,3.53,3.61,3.461,3.55,34600,0.0,1.0
2012-06-25,3.74,3.8319,3.6,3.69,141100,3.74,3.8319,3.6,3.69,141100,0.0,1.0
2012-06-26,3.67,3.769,3.4509,3.75,98200,3.67,3.769,3.4509,3.75,98200,0.0,1.0
2012-06-27,3.75,3.87,3.66,3.74,141800,3.75,3.87,3.66,3.74,141800,0.0,1.0
2012-06-28,3.77,3.9,3.68,3.78,47600,3.77,3.9,3.68,3.78,47600,0.0,1.0
2012-06-29,3.86,3.889,3.79,3.8,49700,3.86,3.889,3.79,3.8,49700,0.0,1.0
2012-07-02,3.9,3.99,3.79,3.94,58600,3.9,3.99,3.79,3.94,58600,0.0,1.0
2012-07-03,3.91,3.95,3.7886,3.9001,21200,3.91,3.95,3.7886,3.9001,21200,0.0,1.0
2012-07-05,3.9,3.94,3.82,3.94,77200,3.9,3.94,3.82,3.94,77200,0.0,1.0
2012-07-06,3.78,3.85,3.7,3.82,71600,3.78,3.85,3.7,3.82,71600,0.0,1.0
2012-07-09,3.68,3.7699,3.6678,3.76,20200,3.68,3.7699,3.6678,3.76,20200,0.0,1.0
2012-07-10,3.62,3.83,3.6,3.68,47200,3.62,3.83,3.6,3.68,47200,0.0,1.0
2012-07-11,3.52,3.66,3.43,3.58,91900,3.52,3.66,3.43,3.58,91900,0.0,1.0
2012-07-12,3.58,3.616,3.48,3.5,40400,3.58,3.616,3.48,3.5,40400,0.0,1.0
2012-07-13,3.57,3.62,3.51,3.56,32200,3.57,3.62,3.51,3.56,32200,0.0,1.0
2012-07-16,3.59,3.72,3.52,3.53,44700,3.59,3.72,3.52,3.53,44700,0.0,1.0
2012-07-17,3.53,3.61,3.51,3.59,36400,3.53,3.61,3.51,3.59,36400,0.0,1.0
2012-07-18,3.52,3.58,3.46,3.5,38100,3.52,3.58,3.46,3.5,38100,0.0,1.0
2012-07-19,3.57,3.65,3.46,3.5,19200,3.57,3.65,3.46,3.5,19200,0.0,1.0
2012-07-20,3.55,3.58,3.48,3.58,49400,3.55,3.58,3.48,3.58,49400,0.0,1.0
2012-07-23,3.49,3.52,3.47,3.47,40500,3.49,3.52,3.47,3.47,40500,0.0,1.0
2012-07-24,3.435,3.47,3.37,3.47,30200,3.435,3.47,3.37,3.47,30200,0.0,1.0
2012-07-25,3.38,3.46,3.35,3.42,28400,3.38,3.46,3.35,3.42,28400,0.0,1.0
2012-07-26,3.34,3.47,3.34,3.39,52000,3.34,3.47,3.34,3.39,52000,0.0,1.0
2012-07-27,3.24,3.52,3.08,3.29,225300,3.24,3.52,3.08,3.29,225300,0.0,1.0
2012-07-30,3.23,3.25,3.11,3.2,58700,3.23,3.25,3.11,3.2,58700,0.0,1.0
2012-07-31,3.41,3.46,3.23,3.23,47000,3.41,3.46,3.23,3.23,47000,0.0,1.0
2012-08-01,3.32,3.4,3.25,3.4,20600,3.32,3.4,3.25,3.4,20600,0.0,1.0
2012-08-02,3.15,3.36,3.1301,3.3,41000,3.15,3.36,3.1301,3.3,41000,0.0,1.0
2012-08-03,3.43,3.49,3.2,3.2,69200,3.43,3.49,3.2,3.2,69200,0.0,1.0
2012-08-06,3.65,3.65,3.4464,3.46,72200,3.65,3.65,3.4464,3.46,72200,0.0,1.0
2012-08-07,3.63,3.72,3.481,3.65,87200,3.63,3.72,3.481,3.65,87200,0.0,1.0
2012-08-08,3.5,3.6401,3.42,3.64,61900,3.5,3.6401,3.42,3.64,61900,0.0,1.0
2012-08-09,3.34,3.49,3.33,3.49,35800,3.34,3.49,3.33,3.49,35800,0.0,1.0
2012-08-10,3.18,3.36,3.1623,3.35,129200,3.18,3.36,3.1623,3.35,129200,0.0,1.0
2012-08-13,3.08,3.14,3.05,3.14,72900,3.08,3.14,3.05,3.14,72900,0.0,1.0
2012-08-14,3.05,3.1,3.0,3.1,99300,3.05,3.1,3.0,3.1,99300,0.0,1.0
2012-08-15,3.1,3.14,2.96,2.99,44400,3.1,3.14,2.96,2.99,44400,0.0,1.0
2012-08-16,3.24,3.31,3.11,3.12,50800,3.24,3.31,3.11,3.12,50800,0.0,1.0
2012-08-17,3.24,3.33,3.2,3.2,47500,3.24,3.33,3.2,3.2,47500,0.0,1.0
2012-08-20,3.31,3.349,3.2,3.22,48600,3.31,3.349,3.2,3.22,48600,0.0,1.0
2012-08-21,3.43,3.48,3.29,3.37,78900,3.43,3.48,3.29,3.37,78900,0.0,1.0
2012-08-22,3.509,3.58,3.4101,3.47,68200,3.509,3.58,3.4101,3.47,68200,0.0,1.0
2012-08-23,3.69,3.72,3.47,3.54,75800,3.69,3.72,3.47,3.54,75800,0.0,1.0
2012-08-24,3.78,3.819,3.58,3.58,53500,3.78,3.819,3.58,3.58,53500,0.0,1.0
2012-08-27,3.7,3.79,3.6,3.7899,36900,3.7,3.79,3.6,3.7899,36900,0.0,1.0
2012-08-28,3.67,3.76,3.622,3.71,44200,3.67,3.76,3.622,3.71,44200,0.0,1.0
2012-08-29,3.63,3.66,3.54,3.64,28800,3.63,3.66,3.54,3.64,28800,0.0,1.0
2012-08-30,3.56,3.64,3.5,3.63,29200,3.56,3.64,3.5,3.63,29200,0.0,1.0
2012-08-31,3.63,3.71,3.57,3.57,13300,3.63,3.71,3.57,3.57,13300,0.0,1.0
2012-09-04,3.57,3.6036,3.5025,3.59,37100,3.57,3.6036,3.5025,3.59,37100,0.0,1.0
2012-09-05,3.58,3.59,3.45,3.55,31900,3.58,3.59,3.45,3.55,31900,0.0,1.0
2012-09-06,3.68,3.71,3.55,3.55,36100,3.68,3.71,3.55,3.55,36100,0.0,1.0
2012-09-07,3.66,3.71,3.45,3.67,24200,3.66,3.71,3.45,3.67,24200,0.0,1.0
2012-09-10,3.9,3.93,3.63,3.63,116200,3.9,3.93,3.63,3.63,116200,0.0,1.0
2012-09-11,4.19,4.28,3.93,3.93,150400,4.19,4.28,3.93,3.93,150400,0.0,1.0
2012-09-12,4.25,4.3,4.18,4.27,73500,4.25,4.3,4.18,4.27,73500,0.0,1.0
2012-09-13,4.34,4.35,4.13,4.22,74600,4.34,4.35,4.13,4.22,74600,0.0,1.0
2012-09-14,4.21,4.47,4.2,4.36,88400,4.21,4.47,4.2,4.36,88400,0.0,1.0
2012-09-17,4.15,4.33,4.12,4.2,13600,4.15,4.33,4.12,4.2,13600,0.0,1.0
2012-09-18,4.42,4.46,4.16,4.18,91700,4.42,4.46,4.16,4.18,91700,0.0,1.0
2012-09-19,4.18,4.5,4.17,4.44,75700,4.18,4.5,4.17,4.44,75700,0.0,1.0
2012-09-20,4.06,4.1599,3.997,4.13,64700,4.06,4.1599,3.997,4.13,64700,0.0,1.0
2012-09-21,4.03,4.12,3.966,4.12,28600,4.03,4.12,3.966,4.12,28600,0.0,1.0
2012-09-24,4.09,4.16,3.96,4.08,54300,4.09,4.16,3.96,4.08,54300,0.0,1.0
2012-09-25,4.12,4.16,4.08,4.1,44600,4.12,4.16,4.08,4.1,44600,0.0,1.0
2012-09-26,4.01,4.19,3.85,4.14,49400,4.01,4.19,3.85,4.14,49400,0.0,1.0
2012-09-27,3.85,4.03,3.8,4.01,56200,3.85,4.03,3.8,4.01,56200,0.0,1.0
2012-09-28,3.76,3.9,3.74,3.87,28700,3.76,3.9,3.74,3.87,28700,0.0,1.0
2012-10-01,3.85,3.94,3.79,3.79,53300,3.85,3.94,3.79,3.79,53300,0.0,1.0
2012-10-02,3.87,3.9692,3.82,3.9,25700,3.87,3.9692,3.82,3.9,25700,0.0,1.0
2012-10-03,3.96,4.03,3.93,3.94,20700,3.96,4.03,3.93,3.94,20700,0.0,1.0
2012-10-04,3.96,4.01,3.86,4.0,40500,3.96,4.01,3.86,4.0,40500,0.0,1.0
2012-10-05,3.92,3.9992,3.85,3.94,51000,3.92,3.9992,3.85,3.94,51000,0.0,1.0
2012-10-08,3.95,3.96,3.88,3.95,15000,3.95,3.96,3.88,3.95,15000,0.0,1.0
2012-10-09,4.06,4.07,3.95,3.95,32600,4.06,4.07,3.95,3.95,32600,0.0,1.0
2012-10-10,3.965,4.09,3.92,4.09,42300,3.965,4.09,3.92,4.09,42300,0.0,1.0
2012-10-11,3.93,3.97,3.75,3.97,13000,3.93,3.97,3.75,3.97,13000,0.0,1.0
2012-10-12,3.86,3.938,3.732,3.872,21600,3.86,3.938,3.732,3.872,21600,0.0,1.0
2012-10-15,3.92,4.04,3.91,3.92,20600,3.92,4.04,3.91,3.92,20600,0.0,1.0
2012-10-16,4.0,4.04,3.96,4.04,62300,4.0,4.04,3.96,4.04,62300,0.0,1.0
2012-10-17,4.23,4.25,4.04,4.18,128000,4.23,4.25,4.04,4.18,128000,0.0,1.0
2012-10-18,4.08,4.43,3.93,4.38,95900,4.08,4.43,3.93,4.38,95900,0.0,1.0
2012-10-19,4.02,4.06,3.9234,4.03,33900,4.02,4.06,3.9234,4.03,33900,0.0,1.0
2012-10-22,3.92,4.06,3.8982,4.06,22200,3.92,4.06,3.8982,4.06,22200,0.0,1.0
2012-10-23,3.91,3.95,3.84,3.88,38400,3.91,3.95,3.84,3.88,38400,0.0,1.0
2012-10-24,3.81,3.92,3.74,3.91,22100,3.81,3.92,3.74,3.91,22100,0.0,1.0
2012-10-25,3.59,4.06,3.53,3.87,75300,3.59,4.06,3.53,3.87,75300,0.0,1.0
2012-10-26,3.72,3.75,3.56,3.61,38500,3.72,3.75,3.56,3.61,38500,0.0,1.0
2012-10-31,3.67,3.75,3.56,3.75,81100,3.67,3.75,3.56,3.75,81100,0.0,1.0
2012-11-01,3.65,3.68,3.5901,3.62,34900,3.65,3.68,3.5901,3.62,34900,0.0,1.0
2012-11-02,3.87,3.87,3.63,3.6699,30800,3.87,3.87,3.63,3.6699,30800,0.0,1.0
2012-11-05,4.0,4.02,3.7617,3.79,61200,4.0,4.02,3.7617,3.79,61200,0.0,1.0
2012-11-06,3.88,4.05,3.78,4.05,72800,3.88,4.05,3.78,4.05,72800,0.0,1.0
2012-11-07,3.77,3.98,3.68,3.95,52100,3.77,3.98,3.68,3.95,52100,0.0,1.0
2012-11-08,3.85,3.8998,3.7,3.7,44800,3.85,3.8998,3.7,3.7,44800,0.0,1.0
2012-11-09,3.89,3.98,3.79,3.85,45300,3.89,3.98,3.79,3.85,45300,0.0,1.0
2012-11-12,3.75,3.87,3.75,3.84,35800,3.75,3.87,3.75,3.84,35800,0.0,1.0
2012-11-13,3.94,4.0,3.72,3.75,216200,3.94,4.0,3.72,3.75,216200,0.0,1.0
2012-11-14,3.97,4.0588,3.8299,4.03,162300,3.97,4.0588,3.8299,4.03,162300,0.0,1.0
2012-11-15,3.81,3.9099,3.749,3.772,95000,3.81,3.9099,3.749,3.772,95000,0.0,1.0
2012-11-16,3.94,3.94,3.73,3.76,46500,3.94,3.94,3.73,3.76,46500,0.0,1.0
2012-11-19,4.05,4.18,3.9,3.9445,188500,4.05,4.18,3.9,3.9445,188500,0.0,1.0
2012-11-20,3.97,4.08,3.89,4.08,45800,3.97,4.08,3.89,4.08,45800,0.0,1.0
2012-11-21,4.04,4.1,4.0,4.0,25500,4.04,4.1,4.0,4.0,25500,0.0,1.0
2012-11-23,4.12,4.15,4.01,4.06,27800,4.12,4.15,4.01,4.06,27800,0.0,1.0
2012-11-26,4.44,4.526,4.25,4.25,177000,4.44,4.526,4.25,4.25,177000,0.0,1.0
2012-11-27,4.485,4.55,4.46,4.55,128900,4.485,4.55,4.46,4.55,128900,0.0,1.0
2012-11-28,4.5,4.54,4.47,4.47,126600,4.5,4.54,4.47,4.47,126600,0.0,1.0
2012-11-29,4.5,4.6,4.5,4.55,60300,4.5,4.6,4.5,4.55,60300,0.0,1.0
2012-11-30,4.59,4.59,4.42,4.49,152900,4.59,4.59,4.42,4.49,152900,0.0,1.0
2012-12-03,4.65,4.75,4.62,4.62,180400,4.65,4.75,4.62,4.62,180400,0.0,1.0
2012-12-04,4.64,4.7,4.639,4.67,207000,4.64,4.7,4.639,4.67,207000,0.0,1.0
2012-12-05,4.65,4.72,4.62,4.7,126200,4.65,4.72,4.62,4.7,126200,0.0,1.0
2012-12-06,4.57,4.63,4.496,4.62,88400,4.57,4.63,4.496,4.62,88400,0.0,1.0
2012-12-07,4.78,4.84,4.55,4.56,113900,4.78,4.84,4.55,4.56,113900,0.0,1.0
2012-12-10,4.9,4.96,4.79,4.79,205600,4.9,4.96,4.79,4.79,205600,0.0,1.0
2012-12-11,5.14,5.15,4.92,4.92,284300,5.14,5.15,4.92,4.92,284300,0.0,1.0
2012-12-12,5.11,5.16,5.06,5.13,156300,5.11,5.16,5.06,5.13,156300,0.0,1.0
2012-12-13,5.53,5.86,5.175,5.25,1090500,5.53,5.86,5.175,5.25,1090500,0.0,1.0
2012-12-14,5.51,5.5399,5.4,5.4,117900,5.51,5.5399,5.4,5.4,117900,0.0,1.0
2012-12-17,5.5,5.6,5.45,5.5,105600,5.5,5.6,5.45,5.5,105600,0.0,1.0
2012-12-18,5.37,5.488,5.27,5.46,137900,5.37,5.488,5.27,5.46,137900,0.0,1.0
2012-12-19,5.3,5.4,5.3,5.33,93200,5.3,5.4,5.3,5.33,93200,0.0,1.0
2012-12-20,5.18,5.32,5.07,5.3,188500,5.18,5.32,5.07,5.3,188500,0.0,1.0
2012-12-21,5.01,5.0355,4.63,4.63,229900,5.01,5.0355,4.63,4.63,229900,0.0,1.0
2012-12-24,4.92,5.02,4.87,5.02,30100,4.92,5.02,4.87,5.02,30100,0.0,1.0
2012-12-26,4.97,5.06,4.93,4.99,63800,4.97,5.06,4.93,4.99,63800,0.0,1.0
2012-12-27,4.85,5.0968,4.84,5.04,86900,4.85,5.0968,4.84,5.04,86900,0.0,1.0
2012-12-28,4.94,4.94,4.82,4.82,90200,4.94,4.94,4.82,4.82,90200,0.0,1.0
2012-12-31,4.92,4.9616,4.85,4.91,52900,4.92,4.9616,4.85,4.91,52900,0.0,1.0
2013-01-02,5.01,5.1,4.95,5.09,75400,5.01,5.1,4.95,5.09,75400,0.0,1.0
2013-01-03,5.01,5.06,4.9801,5.0,32800,5.01,5.06,4.9801,5.0,32800,0.0,1.0
2013-01-04,4.88,4.98,4.88,4.98,28000,4.88,4.98,4.88,4.98,28000,0.0,1.0
2013-01-07,5.11,5.1272,4.84,4.91,59500,5.11,5.1272,4.84,4.91,59500,0.0,1.0
2013-01-08,5.69,5.8,5.14,5.15,439600,5.69,5.8,5.14,5.15,439600,0.0,1.0
2013-01-09,5.85,5.8788,5.73,5.8,167700,5.85,5.8788,5.73,5.8,167700,0.0,1.0
2013-01-10,5.83,5.85,5.57,5.85,96400,5.83,5.85,5.57,5.85,96400,0.0,1.0
2013-01-11,5.65,5.8,5.52,5.8,149700,5.65,5.8,5.52,5.8,149700,0.0,1.0
2013-01-14,5.62,5.7199,5.55,5.64,73200,5.62,5.7199,5.55,5.64,73200,0.0,1.0
2013-01-15,5.52,5.59,5.42,5.59,46200,5.52,5.59,5.42,5.59,46200,0.0,1.0
2013-01-16,5.43,5.6,5.35,5.49,66500,5.43,5.6,5.35,5.49,66500,0.0,1.0
2013-01-17,5.33,5.48,5.31,5.43,36200,5.33,5.48,5.31,5.43,36200,0.0,1.0
2013-01-18,5.24,5.35,5.18,5.33,49800,5.24,5.35,5.18,5.33,49800,0.0,1.0
2013-01-22,5.49,5.5469,5.25,5.2898,406700,5.49,5.5469,5.25,5.2898,406700,0.0,1.0
2013-01-23,5.61,5.7,5.59,5.59,442700,5.61,5.7,5.59,5.59,442700,0.0,1.0
2013-01-24,5.59,5.68,5.54,5.61,128300,5.59,5.68,5.54,5.61,128300,0.0,1.0
2013-01-25,5.58,5.65,5.55,5.64,116200,5.58,5.65,5.55,5.64,116200,0.0,1.0
2013-01-28,5.69,5.75,5.6,5.61,85500,5.69,5.75,5.6,5.61,85500,0.0,1.0
2013-01-29,5.53,5.74,5.425,5.7,49600,5.53,5.74,5.425,5.7,49600,0.0,1.0
2013-01-30,5.36,5.57,5.35,5.57,50200,5.36,5.57,5.35,5.57,50200,0.0,1.0
2013-01-31,5.42,5.4464,5.37,5.4,55800,5.42,5.4464,5.37,5.4,55800,0.0,1.0
2013-02-01,5.53,5.61,5.44,5.48,30500,5.53,5.61,5.44,5.48,30500,0.0,1.0
2013-02-04,5.61,5.65,5.6,5.62,54900,5.61,5.65,5.6,5.62,54900,0.0,1.0
2013-02-05,5.59,5.66,5.57,5.6,100600,5.59,5.66,5.57,5.6,100600,0.0,1.0
2013-02-06,5.52,5.61,5.4,5.6,74500,5.52,5.61,5.4,5.6,74500,0.0,1.0
2013-02-07,5.27,5.57,5.26,5.5,136900,5.27,5.57,5.26,5.5,136900,0.0,1.0
2013-02-08,5.28,5.31,5.2,5.27,60200,5.28,5.31,5.2,5.27,60200,0.0,1.0
2013-02-11,5.2,5.3899,5.15,5.32,113500,5.2,5.3899,5.15,5.32,113500,0.0,1.0
2013-02-12,5.01,5.15,4.97,5.09,210500,5.01,5.15,4.97,5.09,210500,0.0,1.0
2013-02-13,5.16,5.24,4.98,5.02,166500,5.16,5.24,4.98,5.02,166500,0.0,1.0
2013-02-14,5.18,5.38,5.15,5.2,211900,5.18,5.38,5.15,5.2,211900,0.0,1.0
2013-02-15,5.08,5.15,5.05,5.1,65400,5.08,5.15,5.05,5.1,65400,0.0,1.0
2013-02-19,5.19,5.33,5.16,5.2,134600,5.19,5.33,5.16,5.2,134600,0.0,1.0
2013-02-20,5.13,5.3,5.04,5.25,198200,5.13,5.3,5.04,5.25,198200,0.0,1.0
2013-02-21,5.11,5.2162,5.0673,5.15,99000,5.11,5.2162,5.0673,5.15,99000,0.0,1.0
2013-02-22,5.17,5.2799,5.1143,5.25,142000,5.17,5.2799,5.1143,5.25,142000,0.0,1.0
2013-02-25,5.31,5.5,5.22,5.4,141800,5.31,5.5,5.22,5.4,141800,0.0,1.0
2013-02-26,5.4,5.44,5.3,5.44,108900,5.4,5.44,5.3,5.44,108900,0.0,1.0
2013-02-27,5.42,5.5,5.35,5.4,102000,5.42,5.5,5.35,5.4,102000,0.0,1.0
2013-02-28,5.39,5.47,5.283,5.47,67700,5.39,5.47,5.283,5.47,67700,0.0,1.0
2013-03-01,5.23,5.363,5.18,5.35,103700,5.23,5.363,5.18,5.35,103700,0.0,1.0
2013-03-04,5.15,5.29,5.11,5.28,103900,5.15,5.29,5.11,5.28,103900,0.0,1.0
2013-03-05,5.19,5.26,5.15,5.15,153300,5.19,5.26,5.15,5.15,153300,0.0,1.0
2013-03-06,5.25,5.28,5.1901,5.27,96600,5.25,5.28,5.1901,5.27,96600,0.0,1.0
2013-03-07,5.44,5.49,5.25,5.25,300200,5.44,5.49,5.25,5.25,300200,0.0,1.0
2013-03-08,5.65,5.689,5.4,5.46,448100,5.65,5.689,5.4,5.46,448100,0.0,1.0
2013-03-11,6.01,6.07,5.76,5.8,663700,6.01,6.07,5.76,5.8,663700,0.0,1.0
2013-03-12,6.08,6.32,5.99,6.05,402800,6.08,6.32,5.99,6.05,402800,0.0,1.0
2013-03-13,5.59,6.09,5.26,6.0,546700,5.59,6.09,5.26,6.0,546700,0.0,1.0
2013-03-14,5.47,5.644,5.4,5.58,132400,5.47,5.644,5.4,5.58,132400,0.0,1.0
2013-03-15,5.42,5.5,5.32,5.5,78400,5.42,5.5,5.32,5.5,78400,0.0,1.0
2013-03-18,5.15,5.5,5.1,5.49,145300,5.15,5.5,5.1,5.49,145300,0.0,1.0
2013-03-19,5.2,5.3,5.06,5.17,163500,5.2,5.3,5.06,5.17,163500,0.0,1.0
2013-03-20,5.07,5.3,5.05,5.27,120000,5.07,5.3,5.05,5.27,120000,0.0,1.0
2013-03-21,5.03,5.09,5.0,5.08,84000,5.03,5.09,5.0,5.08,84000,0.0,1.0
2013-03-22,5.18,5.25,5.01,5.1,91100,5.18,5.25,5.01,5.1,91100,0.0,1.0
2013-03-25,5.01,5.31,5.01,5.21,119800,5.01,5.31,5.01,5.21,119800,0.0,1.0
2013-03-26,5.18,5.2099,5.03,5.03,99200,5.18,5.2099,5.03,5.03,99200,0.0,1.0
2013-03-27,5.16,5.2199,5.02,5.11,120300,5.16,5.2199,5.02,5.11,120300,0.0,1.0
2013-03-28,5.07,5.15,5.04,5.15,51600,5.07,5.15,5.04,5.15,51600,0.0,1.0
2013-04-01,4.9,5.0999,4.84,5.06,133600,4.9,5.0999,4.84,5.06,133600,0.0,1.0
2013-04-02,4.87,5.0,4.61,4.88,197600,4.87,5.0,4.61,4.88,197600,0.0,1.0
2013-04-03,4.66,4.84,4.59,4.84,195400,4.66,4.84,4.59,4.84,195400,0.0,1.0
2013-04-04,4.78,4.85,4.5605,4.66,130600,4.78,4.85,4.5605,4.66,130600,0.0,1.0
2013-04-05,4.83,4.92,4.64,4.76,118200,4.83,4.92,4.64,4.76,118200,0.0,1.0
2013-04-08,4.68,4.81,4.62,4.81,60400,4.68,4.81,4.62,4.81,60400,0.0,1.0
2013-04-09,4.98,5.13,4.56,4.68,249300,4.98,5.13,4.56,4.68,249300,0.0,1.0
2013-04-10,5.19,5.231,5.11,5.16,203600,5.19,5.231,5.11,5.16,203600,0.0,1.0
2013-04-11,5.36,5.47,5.2485,5.45,291800,5.36,5.47,5.2485,5.45,291800,0.0,1.0
2013-04-12,5.38,5.45,5.2,5.35,148100,5.38,5.45,5.2,5.35,148100,0.0,1.0
2013-04-15,5.0,5.38,4.881,5.38,102700,5.0,5.38,4.881,5.38,102700,0.0,1.0
2013-04-16,5.26,5.29,4.92,5.02,75300,5.26,5.29,4.92,5.02,75300,0.0,1.0
2013-04-17,5.13,5.31,4.98,5.26,65100,5.13,5.31,4.98,5.26,65100,0.0,1.0
2013-04-18,5.3,5.3,4.9,5.12,101900,5.3,5.3,4.9,5.12,101900,0.0,1.0
2013-04-19,5.16,5.29,5.03,5.29,52400,5.16,5.29,5.03,5.29,52400,0.0,1.0
2013-04-22,5.37,5.73,5.14,5.14,289000,5.37,5.73,5.14,5.14,289000,0.0,1.0
2013-04-23,5.28,5.4799,5.25,5.32,86500,5.28,5.4799,5.25,5.32,86500,0.0,1.0
2013-04-24,5.47,5.59,5.22,5.32,125900,5.47,5.59,5.22,5.32,125900,0.0,1.0
2013-04-25,5.84,6.049,5.5,5.52,284600,5.84,6.049,5.5,5.52,284600,0.0,1.0
2013-04-26,5.9,5.98,5.6501,5.87,115200,5.9,5.98,5.6501,5.87,115200,0.0,1.0
2013-04-29,5.74,6.09,5.45,5.95,113700,5.74,6.09,5.45,5.95,113700,0.0,1.0
2013-04-30,5.99,6.1,5.73,5.87,154900,5.99,6.1,5.73,5.87,154900,0.0,1.0
2013-05-01,5.92,6.075,5.85,6.0,113100,5.92,6.075,5.85,6.0,113100,0.0,1.0
2013-05-02,5.83,6.0,5.75,5.9,94500,5.83,6.0,5.75,5.9,94500,0.0,1.0
2013-05-03,5.79,5.865,5.61,5.84,123800,5.79,5.865,5.61,5.84,123800,0.0,1.0
2013-05-06,5.94,6.1,5.88,6.0,274200,5.94,6.1,5.88,6.0,274200,0.0,1.0
2013-05-07,5.86,5.9599,5.6701,5.93,92300,5.86,5.9599,5.6701,5.93,92300,0.0,1.0
2013-05-08,5.87,5.95,5.77,5.95,81200,5.87,5.95,5.77,5.95,81200,0.0,1.0
2013-05-09,5.56,5.89,5.52,5.85,91400,5.56,5.89,5.52,5.85,91400,0.0,1.0
2013-05-10,5.75,5.77,5.43,5.54,104600,5.75,5.77,5.43,5.54,104600,0.0,1.0
2013-05-13,5.78,5.891,5.7,5.77,80500,5.78,5.891,5.7,5.77,80500,0.0,1.0
2013-05-14,5.52,5.8,5.5,5.8,108300,5.52,5.8,5.5,5.8,108300,0.0,1.0
2013-05-15,5.59,5.72,5.5,5.5,29000,5.59,5.72,5.5,5.5,29000,0.0,1.0
2013-05-16,5.54,5.73,5.52,5.63,61000,5.54,5.73,5.52,5.63,61000,0.0,1.0
2013-05-17,5.58,5.63,5.5,5.52,27500,5.58,5.63,5.5,5.52,27500,0.0,1.0
2013-05-20,5.61,5.79,5.52,5.64,70600,5.61,5.79,5.52,5.64,70600,0.0,1.0
2013-05-21,5.58,5.67,5.5,5.67,67200,5.58,5.67,5.5,5.67,67200,0.0,1.0
2013-05-22,5.5,5.64,5.5,5.64,72400,5.5,5.64,5.5,5.64,72400,0.0,1.0
2013-05-23,5.44,5.5023,5.4,5.45,68300,5.44,5.5023,5.4,5.45,68300,0.0,1.0
2013-05-24,5.4,5.5,5.32,5.42,74000,5.4,5.5,5.32,5.42,74000,0.0,1.0
2013-05-28,5.53,5.65,5.46,5.46,122000,5.53,5.65,5.46,5.46,122000,0.0,1.0
2013-05-29,5.54,5.619,5.4296,5.52,64000,5.54,5.619,5.4296,5.52,64000,0.0,1.0
2013-05-30,5.93,6.0,5.52,5.6,160800,5.93,6.0,5.52,5.6,160800,0.0,1.0
2013-05-31,5.84,5.99,5.77,5.93,52900,5.84,5.99,5.77,5.93,52900,0.0,1.0
2013-06-03,6.13,6.2,5.89,5.89,357600,6.13,6.2,5.89,5.89,357600,0.0,1.0
2013-06-04,6.23,6.27,6.03,6.13,523500,6.23,6.27,6.03,6.13,523500,0.0,1.0
2013-06-05,6.15,6.29,6.09,6.25,99400,6.15,6.29,6.09,6.25,99400,0.0,1.0
2013-06-06,6.14,6.3,6.01,6.16,75300,6.14,6.3,6.01,6.16,75300,0.0,1.0
2013-06-07,6.25,6.3,6.064,6.13,113800,6.25,6.3,6.064,6.13,113800,0.0,1.0
2013-06-10,6.31,6.43,6.08,6.25,182600,6.31,6.43,6.08,6.25,182600,0.0,1.0
2013-06-11,6.4,6.5,6.16,6.3,107300,6.4,6.5,6.16,6.3,107300,0.0,1.0
2013-06-12,6.35,6.6,6.316,6.44,211000,6.35,6.6,6.316,6.44,211000,0.0,1.0
2013-06-13,6.35,6.486,6.15,6.3,71400,6.35,6.486,6.15,6.3,71400,0.0,1.0
2013-06-14,6.37,6.47,6.251,6.47,66100,6.37,6.47,6.251,6.47,66100,0.0,1.0
2013-06-17,6.23,6.43,6.22,6.37,54300,6.23,6.43,6.22,6.37,54300,0.0,1.0
2013-06-18,6.21,6.34,6.19,6.22,45700,6.21,6.34,6.19,6.22,45700,0.0,1.0
2013-06-19,6.19,6.34,6.16,6.21,116400,6.19,6.34,6.16,6.21,116400,0.0,1.0
2013-06-20,5.91,6.22,5.8,6.15,148400,5.91,6.22,5.8,6.15,148400,0.0,1.0
2013-06-21,5.92,6.13,5.86,6.13,65800,5.92,6.13,5.86,6.13,65800,0.0,1.0
2013-06-24,5.58,5.8585,5.55,5.83,190000,5.58,5.8585,5.55,5.83,190000,0.0,1.0
2013-06-25,5.78,5.985,5.59,5.61,138100,5.78,5.985,5.59,5.61,138100,0.0,1.0
2013-06-26,5.63,5.88,5.57,5.77,115300,5.63,5.88,5.57,5.77,115300,0.0,1.0
2013-06-27,5.47,5.642,5.2612,5.61,206700,5.47,5.642,5.2612,5.61,206700,0.0,1.0
2013-06-28,5.43,5.56,5.36,5.5,86000,5.43,5.56,5.36,5.5,86000,0.0,1.0
2013-07-01,5.38,5.54,5.29,5.43,86600,5.38,5.54,5.29,5.43,86600,0.0,1.0
2013-07-02,5.4,5.5,5.335,5.44,58900,5.4,5.5,5.335,5.44,58900,0.0,1.0
2013-07-03,5.35,5.4,5.31,5.3501,19800,5.35,5.4,5.31,5.3501,19800,0.0,1.0
2013-07-05,5.22,5.31,5.04,5.31,75600,5.22,5.31,5.04,5.31,75600,0.0,1.0
2013-07-08,5.309,5.38,5.2,5.29,46800,5.309,5.38,5.2,5.29,46800,0.0,1.0
2013-07-09,5.36,5.61,5.308,5.33,95800,5.36,5.61,5.308,5.33,95800,0.0,1.0
2013-07-10,5.42,5.5699,5.32,5.43,108000,5.42,5.5699,5.32,5.43,108000,0.0,1.0
2013-07-11,5.51,5.61,5.31,5.56,192500,5.51,5.61,5.31,5.56,192500,0.0,1.0
2013-07-12,5.445,5.5799,5.31,5.52,57300,5.445,5.5799,5.31,5.52,57300,0.0,1.0
2013-07-15,5.44,5.65,5.42,5.57,70400,5.44,5.65,5.42,5.57,70400,0.0,1.0
2013-07-16,5.39,5.51,5.31,5.5,51600,5.39,5.51,5.31,5.5,51600,0.0,1.0
2013-07-17,5.44,5.53,5.4,5.52,66200,5.44,5.53,5.4,5.52,66200,0.0,1.0
2013-07-18,5.38,5.4601,5.36,5.46,105500,5.38,5.4601,5.36,5.46,105500,0.0,1.0
2013-07-19,5.31,5.55,5.1001,5.36,113300,5.31,5.55,5.1001,5.36,113300,0.0,1.0
2013-07-22,5.23,5.43,5.15,5.43,252200,5.23,5.43,5.15,5.43,252200,0.0,1.0
2013-07-23,5.15,5.29,5.06,5.26,116900,5.15,5.29,5.06,5.26,116900,0.0,1.0
2013-07-24,5.25,5.4,5.15,5.31,138000,5.25,5.4,5.15,5.31,138000,0.0,1.0
2013-07-25,5.24,5.26,5.2,5.26,41900,5.24,5.26,5.2,5.26,41900,0.0,1.0
2013-07-26,5.22,5.25,5.15,5.21,68900,5.22,5.25,5.15,5.21,68900,0.0,1.0
2013-07-29,5.32,5.41,5.24,5.24,60400,5.32,5.41,5.24,5.24,60400,0.0,1.0
2013-07-30,5.26,5.43,5.22,5.37,96200,5.26,5.43,5.22,5.37,96200,0.0,1.0
2013-07-31,5.29,5.43,5.25,5.33,54200,5.29,5.43,5.25,5.33,54200,0.0,1.0
2013-08-01,5.4,5.47,5.2101,5.4,139100,5.4,5.47,5.2101,5.4,139100,0.0,1.0
2013-08-02,5.46,5.5,5.35,5.43,68000,5.46,5.5,5.35,5.43,68000,0.0,1.0
2013-08-05,7.89,8.32,7.63,7.77,5156400,7.89,8.32,7.63,7.77,5156400,0.0,1.0
2013-08-06,7.65,8.04,7.56,8.0,707900,7.65,8.04,7.56,8.0,707900,0.0,1.0
2013-08-07,7.56,7.69,7.3,7.67,565600,7.56,7.69,7.3,7.67,565600,0.0,1.0
2013-08-08,7.53,7.65,7.45,7.5,485500,7.53,7.65,7.45,7.5,485500,0.0,1.0
2013-08-09,7.88,8.04,7.34,7.48,501200,7.88,8.04,7.34,7.48,501200,0.0,1.0
2013-08-12,8.28,8.32,7.78,7.83,572100,8.28,8.32,7.78,7.83,572100,0.0,1.0
2013-08-13,8.37,8.88,8.21,8.63,929200,8.37,8.88,8.21,8.63,929200,0.0,1.0
2013-08-14,8.37,8.47,8.25,8.39,227700,8.37,8.47,8.25,8.39,227700,0.0,1.0
2013-08-15,8.45,8.74,8.31,8.45,679000,8.45,8.74,8.31,8.45,679000,0.0,1.0
2013-08-16,8.52,8.55,8.3799,8.42,200700,8.52,8.55,8.3799,8.42,200700,0.0,1.0
2013-08-19,8.87,9.0,8.64,8.67,556300,8.87,9.0,8.64,8.67,556300,0.0,1.0
2013-08-20,9.64,9.64,8.88,9.0,790900,9.64,9.64,8.88,9.0,790900,0.0,1.0
2013-08-21,9.59,9.99,9.5,9.7,651400,9.59,9.99,9.5,9.7,651400,0.0,1.0
2013-08-22,9.72,9.8,9.64,9.73,125900,9.72,9.8,9.64,9.73,125900,0.0,1.0
2013-08-23,9.98,10.39,9.77,9.77,773000,9.98,10.39,9.77,9.77,773000,0.0,1.0
2013-08-26,10.57,10.6,10.22,10.3,448100,10.57,10.6,10.22,10.3,448100,0.0,1.0
2013-08-27,9.97,10.38,9.9,10.32,442700,9.97,10.38,9.9,10.32,442700,0.0,1.0
2013-08-28,9.74,9.98,9.66,9.92,355200,9.74,9.98,9.66,9.92,355200,0.0,1.0
2013-08-29,9.92,10.08,9.83,9.89,293700,9.92,10.08,9.83,9.89,293700,0.0,1.0
2013-08-30,9.71,10.0,9.61,9.97,135800,9.71,10.0,9.61,9.97,135800,0.0,1.0
2013-09-03,9.87,10.04,9.65,9.96,240700,9.87,10.04,9.65,9.96,240700,0.0,1.0
2013-09-04,9.98,10.0,9.72,9.9,150500,9.98,10.0,9.72,9.9,150500,0.0,1.0
2013-09-05,9.87,10.0,9.82,9.95,79700,9.87,10.0,9.82,9.95,79700,0.0,1.0
2013-09-06,9.88,9.99,9.72,9.82,118800,9.88,9.99,9.72,9.82,118800,0.0,1.0
2013-09-09,9.59,9.97,9.31,9.93,353500,9.59,9.97,9.31,9.93,353500,0.0,1.0
2013-09-10,9.91,9.9499,9.74,9.75,176600,9.91,9.9499,9.74,9.75,176600,0.0,1.0
2013-09-11,9.55,9.96,9.5,9.77,286600,9.55,9.96,9.5,9.77,286600,0.0,1.0
2013-09-12,9.22,9.73,9.07,9.53,331400,9.22,9.73,9.07,9.53,331400,0.0,1.0
2013-09-13,9.23,9.33,8.75,9.25,275700,9.23,9.33,8.75,9.25,275700,0.0,1.0
2013-09-16,9.05,9.5,8.89,9.45,277400,9.05,9.5,8.89,9.45,277400,0.0,1.0
2013-09-17,9.54,9.8,9.35,9.8,569300,9.54,9.8,9.35,9.8,569300,0.0,1.0
2013-09-18,9.49,9.71,9.35,9.55,220200,9.49,9.71,9.35,9.55,220200,0.0,1.0
2013-09-19,9.54,9.6399,9.36,9.63,136600,9.54,9.6399,9.36,9.63,136600,0.0,1.0
2013-09-20,9.45,9.72,9.34,9.54,99800,9.45,9.72,9.34,9.54,99800,0.0,1.0
2013-09-23,9.33,9.5798,9.14,9.49,78200,9.33,9.5798,9.14,9.49,78200,0.0,1.0
2013-09-24,9.46,9.559,9.33,9.51,98400,9.46,9.559,9.33,9.51,98400,0.0,1.0
2013-09-25,9.46,9.6,9.4,9.54,117500,9.46,9.6,9.4,9.54,117500,0.0,1.0
2013-09-26,9.5,9.6,9.46,9.57,81400,9.5,9.6,9.46,9.57,81400,0.0,1.0
2013-09-27,9.62,9.63,9.5,9.5,110100,9.62,9.63,9.5,9.5,110100,0.0,1.0
2013-09-30,10.26,10.3104,9.59,9.62,479200,10.26,10.3104,9.59,9.62,479200,0.0,1.0
2013-10-01,10.5,10.52,10.15,10.48,293300,10.5,10.52,10.15,10.48,293300,0.0,1.0
2013-10-02,10.55,10.6,10.351,10.48,180500,10.55,10.6,10.351,10.48,180500,0.0,1.0
2013-10-03,10.03,10.5,9.76,10.5,223300,10.03,10.5,9.76,10.5,223300,0.0,1.0
2013-10-04,10.2,10.26,9.7,10.02,123400,10.2,10.26,9.7,10.02,123400,0.0,1.0
2013-10-07,9.99,10.32,9.9499,10.29,149100,9.99,10.32,9.9499,10.29,149100,0.0,1.0
2013-10-08,9.42,10.1,9.2,10.02,371300,9.42,10.1,9.2,10.02,371300,0.0,1.0
2013-10-09,9.85,9.94,9.3,9.8,295800,9.85,9.94,9.3,9.8,295800,0.0,1.0
2013-10-10,9.89,10.2286,9.74,10.14,188100,9.89,10.2286,9.74,10.14,188100,0.0,1.0
2013-10-11,10.11,10.14,9.78,9.91,144900,10.11,10.14,9.78,9.91,144900,0.0,1.0
2013-10-14,9.91,10.07,9.82,10.07,89800,9.91,10.07,9.82,10.07,89800,0.0,1.0
2013-10-15,9.96,10.3,9.88,9.9,188500,9.96,10.3,9.88,9.9,188500,0.0,1.0
2013-10-16,10.16,10.29,9.9615,10.15,188000,10.16,10.29,9.9615,10.15,188000,0.0,1.0
2013-10-17,11.27,11.45,10.45,10.45,1190400,11.27,11.45,10.45,10.45,1190400,0.0,1.0
2013-10-18,11.08,11.92,11.03,11.39,689500,11.08,11.92,11.03,11.39,689500,0.0,1.0
2013-10-21,11.1,11.48,11.04,11.44,317200,11.1,11.48,11.04,11.44,317200,0.0,1.0
2013-10-22,10.75,11.25,10.51,11.18,312100,10.75,11.25,10.51,11.18,312100,0.0,1.0
2013-10-23,10.6,10.7,10.5,10.63,111500,10.6,10.7,10.5,10.63,111500,0.0,1.0
2013-10-24,10.62,10.798,10.53,10.6,91700,10.62,10.798,10.53,10.6,91700,0.0,1.0
2013-10-25,10.32,10.75,10.18,10.65,187300,10.32,10.75,10.18,10.65,187300,0.0,1.0
2013-10-28,10.26,10.47,10.16,10.31,181300,10.26,10.47,10.16,10.31,181300,0.0,1.0
2013-10-29,10.53,10.93,10.49,10.52,377400,10.53,10.93,10.49,10.52,377400,0.0,1.0
2013-10-30,10.06,10.63,10.0,10.57,284000,10.06,10.63,10.0,10.57,284000,0.0,1.0
2013-10-31,10.0,10.2,9.79,10.18,251300,10.0,10.2,9.79,10.18,251300,0.0,1.0
2013-11-01,9.89,10.0401,9.65,9.86,252500,9.89,10.0401,9.65,9.86,252500,0.0,1.0
2013-11-04,10.03,10.15,9.91,10.1,208500,10.03,10.15,9.91,10.1,208500,0.0,1.0
2013-11-05,9.71,10.02,9.45,9.99,296600,9.71,10.02,9.45,9.99,296600,0.0,1.0
2013-11-06,10.06,10.21,9.6301,9.9,259300,10.06,10.21,9.6301,9.9,259300,0.0,1.0
2013-11-07,9.86,10.29,9.751,10.24,206100,9.86,10.29,9.751,10.24,206100,0.0,1.0
2013-11-08,10.56,10.85,9.99,9.99,346900,10.56,10.85,9.99,9.99,346900,0.0,1.0
2013-11-11,10.62,10.86,10.56,10.83,201500,10.62,10.86,10.56,10.83,201500,0.0,1.0
2013-11-12,10.21,10.59,10.1001,10.55,199900,10.21,10.59,10.1001,10.55,199900,0.0,1.0
2013-11-13,10.06,10.35,9.83,10.35,230800,10.06,10.35,9.83,10.35,230800,0.0,1.0
2013-11-14,10.0,10.14,9.84,10.11,188600,10.0,10.14,9.84,10.11,188600,0.0,1.0
2013-11-15,9.97,10.15,9.9,10.1,88800,9.97,10.15,9.9,10.1,88800,0.0,1.0
2013-11-18,9.87,10.28,9.73,10.21,173200,9.87,10.28,9.73,10.21,173200,0.0,1.0
2013-11-19,9.79,9.9,9.55,9.81,97400,9.79,9.9,9.55,9.81,97400,0.0,1.0
2013-11-20,9.7,9.96,9.6,9.81,103800,9.7,9.96,9.6,9.81,103800,0.0,1.0
2013-11-21,9.83,9.87,9.65,9.65,194200,9.83,9.87,9.65,9.65,194200,0.0,1.0
2013-11-22,10.11,10.17,9.71,9.8,275100,10.11,10.17,9.71,9.8,275100,0.0,1.0
2013-11-25,10.07,10.19,9.94,10.1,200200,10.07,10.19,9.94,10.1,200200,0.0,1.0
2013-11-26,10.2,10.21,9.95,10.0,94300,10.2,10.21,9.95,10.0,94300,0.0,1.0
2013-11-27,10.3,10.315,10.17,10.17,129500,10.3,10.315,10.17,10.17,129500,0.0,1.0
2013-11-29,10.39,10.401,10.09,10.28,76100,10.39,10.401,10.09,10.28,76100,0.0,1.0
2013-12-02,10.27,10.33,10.0851,10.33,143600,10.27,10.33,10.0851,10.33,143600,0.0,1.0
2013-12-03,10.07,10.25,10.0,10.25,70400,10.07,10.25,10.0,10.25,70400,0.0,1.0
2013-12-04,9.9,10.105,9.83,9.96,68200,9.9,10.105,9.83,9.96,68200,0.0,1.0
2013-12-05,9.73,9.88,9.67,9.88,77400,9.73,9.88,9.67,9.88,77400,0.0,1.0
2013-12-06,9.58,9.9,9.55,9.87,123300,9.58,9.9,9.55,9.87,123300,0.0,1.0
2013-12-09,9.6,9.73,9.3001,9.73,169900,9.6,9.73,9.3001,9.73,169900,0.0,1.0
2013-12-10,9.18,9.48,9.05,9.48,219400,9.18,9.48,9.05,9.48,219400,0.0,1.0
2013-12-11,9.29,9.4596,9.18,9.44,175000,9.29,9.4596,9.18,9.44,175000,0.0,1.0
2013-12-12,8.36,9.01,7.92,8.96,1040200,8.36,9.01,7.92,8.96,1040200,0.0,1.0
2013-12-13,8.7,8.87,8.1,8.45,415400,8.7,8.87,8.1,8.45,415400,0.0,1.0
2013-12-16,8.22,8.66,7.96,8.66,373700,8.22,8.66,7.96,8.66,373700,0.0,1.0
2013-12-17,8.04,8.27,7.97,8.12,323800,8.04,8.27,7.97,8.12,323800,0.0,1.0
2013-12-18,8.15,8.2899,8.001,8.04,192600,8.15,8.2899,8.001,8.04,192600,0.0,1.0
2013-12-19,8.17,8.28,8.15,8.26,84800,8.17,8.28,8.15,8.26,84800,0.0,1.0
2013-12-20,8.22,8.33,8.15,8.15,120000,8.22,8.33,8.15,8.15,120000,0.0,1.0
2013-12-23,8.65,8.74,8.35,8.39,237000,8.65,8.74,8.35,8.39,237000,0.0,1.0
2013-12-24,8.68,8.79,8.55,8.77,94700,8.68,8.79,8.55,8.77,94700,0.0,1.0
2013-12-26,8.47,8.69,8.37,8.59,171300,8.47,8.69,8.37,8.59,171300,0.0,1.0
2013-12-27,8.39,8.5,8.308,8.43,125500,8.39,8.5,8.308,8.43,125500,0.0,1.0
2013-12-30,8.68,8.84,8.37,8.41,133200,8.68,8.84,8.37,8.41,133200,0.0,1.0
2013-12-31,8.95,8.97,8.7,8.7,97300,8.95,8.97,8.7,8.7,97300,0.0,1.0
2014-01-02,8.96,9.21,8.76,9.12,148600,8.96,9.21,8.76,9.12,148600,0.0,1.0
2014-01-03,9.12,9.3,8.964,9.02,111400,9.12,9.3,8.964,9.02,111400,0.0,1.0
2014-01-06,9.53,9.69,9.36,9.56,222700,9.53,9.69,9.36,9.56,222700,0.0,1.0
2014-01-07,10.05,10.14,9.74,9.91,436500,10.05,10.14,9.74,9.91,436500,0.0,1.0
2014-01-08,10.0,10.62,9.9,10.41,469800,10.0,10.62,9.9,10.41,469800,0.0,1.0
2014-01-09,10.19,10.21,9.98,10.05,213600,10.19,10.21,9.98,10.05,213600,0.0,1.0
2014-01-10,10.22,10.24,9.97,10.2,184100,10.22,10.24,9.97,10.2,184100,0.0,1.0
2014-01-13,10.95,11.47,10.53,10.53,496200,10.95,11.47,10.53,10.53,496200,0.0,1.0
2014-01-14,11.04,11.1999,10.77,11.07,251800,11.04,11.1999,10.77,11.07,251800,0.0,1.0
2014-01-15,11.16,11.25,10.99,11.21,343600,11.16,11.25,10.99,11.21,343600,0.0,1.0
2014-01-16,11.0,11.23,10.87,11.16,295400,11.0,11.23,10.87,11.16,295400,0.0,1.0
2014-01-17,11.18,11.36,10.9901,11.04,156200,11.18,11.36,10.9901,11.04,156200,0.0,1.0
2014-01-21,11.2,11.34,10.96,11.28,148500,11.2,11.34,10.96,11.28,148500,0.0,1.0
2014-01-22,11.0,11.23,10.96,11.16,171800,11.0,11.23,10.96,11.16,171800,0.0,1.0
2014-01-23,10.83,10.91,10.57,10.85,168200,10.83,10.91,10.57,10.85,168200,0.0,1.0
2014-01-24,10.35,10.87,10.18,10.84,132500,10.35,10.87,10.18,10.84,132500,0.0,1.0
2014-01-27,10.16,10.48,9.84,10.46,196300,10.16,10.48,9.84,10.46,196300,0.0,1.0
2014-01-28,10.82,10.87,10.24,10.24,201300,10.82,10.87,10.24,10.24,201300,0.0,1.0
2014-01-29,10.8,10.85,10.53,10.69,131800,10.8,10.85,10.53,10.69,131800,0.0,1.0
2014-01-30,10.94,11.18,10.85,11.07,132200,10.94,11.18,10.85,11.07,132200,0.0,1.0
2014-01-31,10.82,11.18,10.54,10.66,97100,10.82,11.18,10.54,10.66,97100,0.0,1.0
2014-02-03,10.26,10.82,10.1,10.75,237100,10.26,10.82,10.1,10.75,237100,0.0,1.0
2014-02-04,10.7,10.76,10.26,10.35,117600,10.7,10.76,10.26,10.35,117600,0.0,1.0
2014-02-05,10.71,10.75,10.28,10.73,139100,10.71,10.75,10.28,10.73,139100,0.0,1.0
2014-02-06,10.79,10.82,10.58,10.77,142500,10.79,10.82,10.58,10.77,142500,0.0,1.0
2014-02-07,11.48,11.75,10.96,11.0,532600,11.48,11.75,10.96,11.0,532600,0.0,1.0
2014-02-10,12.63,12.98,12.09,12.21,767900,12.63,12.98,12.09,12.21,767900,0.0,1.0
2014-02-11,10.8,12.85,10.78,12.85,1133400,10.8,12.85,10.78,12.85,1133400,0.0,1.0
2014-02-12,11.01,11.11,10.5451,10.91,479100,11.01,11.11,10.5451,10.91,479100,0.0,1.0
2014-02-13,11.0,11.21,10.76,10.91,201500,11.0,11.21,10.76,10.91,201500,0.0,1.0
2014-02-14,11.11,11.14,10.76,10.98,197900,11.11,11.14,10.76,10.98,197900,0.0,1.0
2014-02-18,11.57,11.66,11.121,11.21,183600,11.57,11.66,11.121,11.21,183600,0.0,1.0
2014-02-19,11.16,11.69,11.01,11.53,152500,11.16,11.69,11.01,11.53,152500,0.0,1.0
2014-02-20,11.49,11.68,11.24,11.24,152000,11.49,11.68,11.24,11.24,152000,0.0,1.0
2014-02-21,11.6,11.64,11.41,11.56,119400,11.6,11.64,11.41,11.56,119400,0.0,1.0
2014-02-24,11.78,11.99,11.631,11.71,196500,11.78,11.99,11.631,11.71,196500,0.0,1.0
2014-02-25,12.81,12.95,11.8,11.86,400700,12.81,12.95,11.8,11.86,400700,0.0,1.0
2014-02-26,13.0,13.73,12.77,13.05,679100,13.0,13.73,12.77,13.05,679100,0.0,1.0
2014-02-27,14.2,14.32,13.06,13.06,445700,14.2,14.32,13.06,13.06,445700,0.0,1.0
2014-02-28,11.34,11.755,11.0,11.4,6912000,11.34,11.755,11.0,11.4,6912000,0.0,1.0
2014-03-03,11.87,11.97,11.29,11.5,1297300,11.87,11.97,11.29,11.5,1297300,0.0,1.0
2014-03-04,12.05,12.43,11.69,12.25,622400,12.05,12.43,11.69,12.25,622400,0.0,1.0
2014-03-05,11.9,12.2,11.665,12.19,348100,11.9,12.2,11.665,12.19,348100,0.0,1.0
2014-03-06,11.17,11.95,11.06,11.9,595200,11.17,11.95,11.06,11.9,595200,0.0,1.0
2014-03-07,11.14,11.28,10.76,11.17,983900,11.14,11.28,10.76,11.17,983900,0.0,1.0
2014-03-10,10.93,11.31,10.805,11.25,705500,10.93,11.31,10.805,11.25,705500,0.0,1.0
2014-03-11,10.96,11.16,10.8,11.0,497800,10.96,11.16,10.8,11.0,497800,0.0,1.0
2014-03-12,11.33,11.379,10.84,10.88,344900,11.33,11.379,10.84,10.88,344900,0.0,1.0
2014-03-13,10.91,11.55,10.8501,11.44,559400,10.91,11.55,10.8501,11.44,559400,0.0,1.0
2014-03-14,11.19,11.31,10.81,10.9,239900,11.19,11.31,10.81,10.9,239900,0.0,1.0
2014-03-17,11.15,11.47,11.07,11.31,194300,11.15,11.47,11.07,11.31,194300,0.0,1.0
2014-03-18,11.45,11.495,11.17,11.2,217400,11.45,11.495,11.17,11.2,217400,0.0,1.0
2014-03-19,11.9,12.13,11.52,11.89,1049400,11.9,12.13,11.52,11.89,1049400,0.0,1.0
2014-03-20,11.52,11.97,11.45,11.95,316700,11.52,11.97,11.45,11.95,316700,0.0,1.0
2014-03-21,11.13,11.65,10.89,11.58,766800,11.13,11.65,10.89,11.58,766800,0.0,1.0
2014-03-24,10.51,11.15,10.21,11.15,734800,10.51,11.15,10.21,11.15,734800,0.0,1.0
2014-03-25,10.17,10.72,10.01,10.65,619200,10.17,10.72,10.01,10.65,619200,0.0,1.0
2014-03-26,10.0,10.37,9.87,10.13,475400,10.0,10.37,9.87,10.13,475400,0.0,1.0
2014-03-27,10.09,10.15,9.64,9.97,368700,10.09,10.15,9.64,9.97,368700,0.0,1.0
2014-03-28,10.07,10.27,9.89,10.11,262100,10.07,10.27,9.89,10.11,262100,0.0,1.0
2014-03-31,10.51,10.6299,10.14,10.14,324600,10.51,10.6299,10.14,10.14,324600,0.0,1.0
2014-04-01,10.83,10.89,10.59,10.6,256700,10.83,10.89,10.59,10.6,256700,0.0,1.0
2014-04-02,11.27,11.4,10.79,10.89,451800,11.27,11.4,10.79,10.89,451800,0.0,1.0
2014-04-03,10.9,11.55,10.745,11.23,623100,10.9,11.55,10.745,11.23,623100,0.0,1.0
2014-04-04,10.39,10.96,10.2,10.95,704600,10.39,10.96,10.2,10.95,704600,0.0,1.0
2014-04-07,9.99,10.515,9.86,10.27,501700,9.99,10.515,9.86,10.27,501700,0.0,1.0
2014-04-08,9.91,10.17,9.7,10.04,232600,9.91,10.17,9.7,10.04,232600,0.0,1.0
2014-04-09,10.25,10.3504,9.82,9.9,154000,10.25,10.3504,9.82,9.9,154000,0.0,1.0
2014-04-10,9.78,10.14,9.68,10.14,188000,9.78,10.14,9.68,10.14,188000,0.0,1.0
2014-04-11,9.49,9.96,9.37,9.54,355900,9.49,9.96,9.37,9.54,355900,0.0,1.0
2014-04-14,9.31,9.69,9.0368,9.51,296800,9.31,9.69,9.0368,9.51,296800,0.0,1.0
2014-04-15,9.2,9.56,8.76,9.37,302900,9.2,9.56,8.76,9.37,302900,0.0,1.0
2014-04-16,9.17,9.38,9.04,9.27,200500,9.17,9.38,9.04,9.27,200500,0.0,1.0
2014-04-17,9.71,9.78,9.1696,9.25,239900,9.71,9.78,9.1696,9.25,239900,0.0,1.0
2014-04-21,9.44,9.74,9.16,9.74,190400,9.44,9.74,9.16,9.74,190400,0.0,1.0
2014-04-22,9.88,9.96,9.53,9.62,294600,9.88,9.96,9.53,9.62,294600,0.0,1.0
2014-04-23,9.6,9.77,9.51,9.76,107300,9.6,9.77,9.51,9.76,107300,0.0,1.0
2014-04-24,9.66,9.85,9.37,9.85,128900,9.66,9.85,9.37,9.85,128900,0.0,1.0
2014-04-25,9.38,9.58,9.2701,9.55,85200,9.38,9.58,9.2701,9.55,85200,0.0,1.0
2014-04-28,9.22,9.58,9.02,9.45,234500,9.22,9.58,9.02,9.45,234500,0.0,1.0
2014-04-29,9.28,9.36,9.0335,9.16,133800,9.28,9.36,9.0335,9.16,133800,0.0,1.0
2014-04-30,9.37,9.42,9.12,9.27,104800,9.37,9.42,9.12,9.27,104800,0.0,1.0
2014-05-01,9.44,9.6,9.14,9.22,93900,9.44,9.6,9.14,9.22,93900,0.0,1.0
2014-05-02,9.4,9.49,9.1,9.42,99400,9.4,9.49,9.1,9.42,99400,0.0,1.0
2014-05-05,9.68,9.74,9.31,9.34,107400,9.68,9.74,9.31,9.34,107400,0.0,1.0
2014-05-06,9.44,9.9199,9.38,9.69,112700,9.44,9.9199,9.38,9.69,112700,0.0,1.0
2014-05-07,9.1,9.41,8.93,9.39,288700,9.1,9.41,8.93,9.39,288700,0.0,1.0
2014-05-08,8.18,9.03,8.1,8.99,430600,8.18,9.03,8.1,8.99,430600,0.0,1.0
2014-05-09,8.38,8.45,8.06,8.1,415200,8.38,8.45,8.06,8.1,415200,0.0,1.0
2014-05-12,8.6,8.72,8.1701,8.42,265200,8.6,8.72,8.1701,8.42,265200,0.0,1.0
2014-05-13,8.33,8.73,8.24,8.7,270500,8.33,8.73,8.24,8.7,270500,0.0,1.0
2014-05-14,8.2,8.54,8.17,8.38,238500,8.2,8.54,8.17,8.38,238500,0.0,1.0
2014-05-15,8.15,8.22,7.91,8.21,241400,8.15,8.22,7.91,8.21,241400,0.0,1.0
2014-05-16,7.95,8.15,7.58,8.15,392300,7.95,8.15,7.58,8.15,392300,0.0,1.0
2014-05-19,8.12,8.25,7.82,8.24,250500,8.12,8.25,7.82,8.24,250500,0.0,1.0
2014-05-20,8.03,8.15,7.83,8.15,240300,8.03,8.15,7.83,8.15,240300,0.0,1.0
2014-05-21,7.91,8.14,7.76,7.92,203700,7.91,8.14,7.76,7.92,203700,0.0,1.0
2014-05-22,7.96,8.05,7.79,7.9,136000,7.96,8.05,7.79,7.9,136000,0.0,1.0
2014-05-23,8.28,8.35,7.86,7.93,120500,8.28,8.35,7.86,7.93,120500,0.0,1.0
2014-05-27,8.47,8.57,8.4,8.44,170800,8.47,8.57,8.4,8.44,170800,0.0,1.0
2014-05-28,8.38,8.457,8.25,8.43,105000,8.38,8.457,8.25,8.43,105000,0.0,1.0
2014-05-29,8.05,8.49,7.94,8.4,361800,8.05,8.49,7.94,8.4,361800,0.0,1.0
2014-05-30,8.1,8.19,7.97,8.04,149800,8.1,8.19,7.97,8.04,149800,0.0,1.0
2014-06-02,8.07,8.11,7.91,8.09,131400,8.07,8.11,7.91,8.09,131400,0.0,1.0
2014-06-03,7.95,8.08,7.88,8.02,79000,7.95,8.08,7.88,8.02,79000,0.0,1.0
2014-06-04,8.07,8.12,7.84,7.92,98500,8.07,8.12,7.84,7.92,98500,0.0,1.0
2014-06-05,8.28,8.33,8.03,8.06,103700,8.28,8.33,8.03,8.06,103700,0.0,1.0
2014-06-06,8.35,8.4,8.23,8.32,85300,8.35,8.4,8.23,8.32,85300,0.0,1.0
2014-06-09,8.43,8.6,8.28,8.28,94500,8.43,8.6,8.28,8.28,94500,0.0,1.0
2014-06-10,8.34,8.45,8.23,8.35,135400,8.34,8.45,8.23,8.35,135400,0.0,1.0
2014-06-11,8.2,8.38,8.19,8.26,110200,8.2,8.38,8.19,8.26,110200,0.0,1.0
2014-06-12,8.195,8.29,8.08,8.11,74800,8.195,8.29,8.08,8.11,74800,0.0,1.0
2014-06-13,8.18,8.22,8.0,8.14,73500,8.18,8.22,8.0,8.14,73500,0.0,1.0
2014-06-16,9.08,9.35,8.3901,8.46,411100,9.08,9.35,8.3901,8.46,411100,0.0,1.0
2014-06-17,9.06,9.13,8.77,8.98,194100,9.06,9.13,8.77,8.98,194100,0.0,1.0
2014-06-18,9.52,9.74,9.17,9.17,359100,9.52,9.74,9.17,9.17,359100,0.0,1.0
2014-06-19,8.98,9.3676,8.92,9.35,270300,8.98,9.3676,8.92,9.35,270300,0.0,1.0
2014-06-20,8.98,9.029,8.78,8.96,124000,8.98,9.029,8.78,8.96,124000,0.0,1.0
2014-06-23,9.08,9.23,8.99,9.04,148900,9.08,9.23,8.99,9.04,148900,0.0,1.0
2014-06-24,9.14,9.21,9.05,9.11,187100,9.14,9.21,9.05,9.11,187100,0.0,1.0
2014-06-25,9.38,9.43,9.07,9.09,133200,9.38,9.43,9.07,9.09,133200,0.0,1.0
2014-06-26,8.99,9.34,8.95,9.34,161400,8.99,9.34,8.95,9.34,161400,0.0,1.0
2014-06-27,9.13,9.17,8.92,8.99,121000,9.13,9.17,8.92,8.99,121000,0.0,1.0
2014-06-30,8.99,9.18,8.93,9.06,114700,8.99,9.18,8.93,9.06,114700,0.0,1.0
2014-07-01,9.25,9.26,8.91,8.91,142800,9.25,9.26,8.91,8.91,142800,0.0,1.0
2014-07-02,9.25,9.34,9.09,9.09,76000,9.25,9.34,9.09,9.09,76000,0.0,1.0
2014-07-03,9.24,9.39,9.18,9.3,54100,9.24,9.39,9.18,9.3,54100,0.0,1.0
2014-07-07,9.1,9.5,9.01,9.41,291200,9.1,9.5,9.01,9.41,291200,0.0,1.0
2014-07-08,8.49,8.95,8.41,8.95,333100,8.49,8.95,8.41,8.95,333100,0.0,1.0
2014-07-09,8.94,9.07,8.61,8.67,276700,8.94,9.07,8.61,8.67,276700,0.0,1.0
2014-07-10,8.86,8.93,8.51,8.6,135300,8.86,8.93,8.51,8.6,135300,0.0,1.0
2014-07-11,8.88,8.98,8.742,8.8,87100,8.88,8.98,8.742,8.8,87100,0.0,1.0
2014-07-14,9.43,9.46,9.061,9.12,326100,9.43,9.46,9.061,9.12,326100,0.0,1.0
2014-07-15,9.06,9.42,8.97,9.33,188800,9.06,9.42,8.97,9.33,188800,0.0,1.0
2014-07-16,8.89,9.15,8.66,9.15,182500,8.89,9.15,8.66,9.15,182500,0.0,1.0
2014-07-17,8.59,9.01,8.53,8.92,133700,8.59,9.01,8.53,8.92,133700,0.0,1.0
2014-07-18,8.84,8.89,8.6,8.6,78500,8.84,8.89,8.6,8.6,78500,0.0,1.0
2014-07-21,8.75,8.88,8.68,8.74,82600,8.75,8.88,8.68,8.74,82600,0.0,1.0
2014-07-22,8.74,8.87,8.69,8.75,69600,8.74,8.87,8.69,8.75,69600,0.0,1.0
2014-07-23,8.77,8.915,8.678,8.72,108700,8.77,8.915,8.678,8.72,108700,0.0,1.0
2014-07-24,8.66,8.85,8.6204,8.77,54900,8.66,8.85,8.6204,8.77,54900,0.0,1.0
2014-07-25,8.54,8.71,8.513,8.62,109700,8.54,8.71,8.513,8.62,109700,0.0,1.0
2014-07-28,8.5,8.55,8.45,8.54,92000,8.5,8.55,8.45,8.54,92000,0.0,1.0
2014-07-29,8.56,8.63,8.49,8.53,62400,8.56,8.63,8.49,8.53,62400,0.0,1.0
2014-07-30,8.71,8.79,8.5956,8.63,73500,8.71,8.79,8.5956,8.63,73500,0.0,1.0
2014-07-31,8.52,8.61,8.41,8.54,129800,8.52,8.61,8.41,8.54,129800,0.0,1.0
2014-08-01,8.34,8.519,8.19,8.4,96900,8.34,8.519,8.19,8.4,96900,0.0,1.0
2014-08-04,8.44,8.5,8.21,8.35,88900,8.44,8.5,8.21,8.35,88900,0.0,1.0
2014-08-05,8.46,8.66,8.33,8.41,84300,8.46,8.66,8.33,8.41,84300,0.0,1.0
2014-08-06,8.71,8.9,8.43,8.45,165400,8.71,8.9,8.43,8.45,165400,0.0,1.0
2014-08-07,8.62,8.82,8.553,8.75,103300,8.62,8.82,8.553,8.75,103300,0.0,1.0
2014-08-08,8.9,8.96,8.5886,8.67,95200,8.9,8.96,8.5886,8.67,95200,0.0,1.0
2014-08-11,8.85,9.07,8.75,8.88,98100,8.85,9.07,8.75,8.88,98100,0.0,1.0
2014-08-12,8.76,8.91,8.65,8.84,53300,8.76,8.91,8.65,8.84,53300,0.0,1.0
2014-08-13,8.84,8.952,8.76,8.8,37900,8.84,8.952,8.76,8.8,37900,0.0,1.0
2014-08-14,8.84,8.95,8.79,8.79,47900,8.84,8.95,8.79,8.79,47900,0.0,1.0
2014-08-15,8.76,8.91,8.6001,8.86,82400,8.76,8.91,8.6001,8.86,82400,0.0,1.0
2014-08-18,8.78,8.895,8.69,8.7,78400,8.78,8.895,8.69,8.7,78400,0.0,1.0
2014-08-19,8.83,8.88,8.773,8.78,86900,8.83,8.88,8.773,8.78,86900,0.0,1.0
2014-08-20,8.62,8.77,8.6,8.73,52600,8.62,8.77,8.6,8.73,52600,0.0,1.0
2014-08-21,8.59,8.69,8.55,8.64,52200,8.59,8.69,8.55,8.64,52200,0.0,1.0
2014-08-22,8.67,8.78,8.59,8.6,26400,8.67,8.78,8.59,8.6,26400,0.0,1.0
2014-08-25,8.58,8.77,8.55,8.56,67600,8.58,8.77,8.55,8.56,67600,0.0,1.0
2014-08-26,8.83,8.955,8.7,8.76,111900,8.83,8.955,8.7,8.76,111900,0.0,1.0
2014-08-27,8.87,8.95,8.753,8.95,59600,8.87,8.95,8.753,8.95,59600,0.0,1.0
2014-08-28,8.84,8.9,8.74,8.89,54700,8.84,8.9,8.74,8.89,54700,0.0,1.0
2014-08-29,8.9,9.0,8.8,8.82,61300,8.9,9.0,8.8,8.82,61300,0.0,1.0
2014-09-02,8.98,9.032,8.9,9.0,103400,8.98,9.032,8.9,9.0,103400,0.0,1.0
2014-09-03,9.31,9.36,8.94,9.07,247100,9.31,9.36,8.94,9.07,247100,0.0,1.0
2014-09-04,9.71,10.02,9.28,9.35,420600,9.71,10.02,9.28,9.35,420600,0.0,1.0
2014-09-05,9.62,9.75,9.5101,9.75,108300,9.62,9.75,9.5101,9.75,108300,0.0,1.0
2014-09-08,9.35,9.57,9.15,9.54,123100,9.35,9.57,9.15,9.54,123100,0.0,1.0
2014-09-09,9.03,9.26,9.01,9.26,94100,9.03,9.26,9.01,9.26,94100,0.0,1.0
2014-09-10,9.18,9.29,8.97,9.0,66900,9.18,9.29,8.97,9.0,66900,0.0,1.0
2014-09-11,9.13,9.19,9.03,9.19,43700,9.13,9.19,9.03,9.19,43700,0.0,1.0
2014-09-12,8.91,9.18,8.75,9.18,81700,8.91,9.18,8.75,9.18,81700,0.0,1.0
2014-09-15,8.76,8.92,8.5233,8.92,144700,8.76,8.92,8.5233,8.92,144700,0.0,1.0
2014-09-16,8.75,8.89,8.618,8.75,98400,8.75,8.89,8.618,8.75,98400,0.0,1.0
2014-09-17,8.89,8.9,8.66,8.84,83700,8.89,8.9,8.66,8.84,83700,0.0,1.0
2014-09-18,9.17,9.273,9.06,9.14,159900,9.17,9.273,9.06,9.14,159900,0.0,1.0
2014-09-19,9.14,9.31,9.09,9.27,112200,9.14,9.31,9.09,9.27,112200,0.0,1.0
2014-09-22,8.94,9.14,8.91,9.11,97100,8.94,9.14,8.91,9.11,97100,0.0,1.0
2014-09-23,8.96,9.13,8.9,8.9,102900,8.96,9.13,8.9,8.9,102900,0.0,1.0
2014-09-24,9.14,9.24,8.883,9.02,98100,9.14,9.24,8.883,9.02,98100,0.0,1.0
2014-09-25,8.9,9.3,8.853,9.16,119100,8.9,9.3,8.853,9.16,119100,0.0,1.0
2014-09-26,8.95,8.99,8.8,8.87,89300,8.95,8.99,8.8,8.87,89300,0.0,1.0
2014-09-29,8.94,9.103,8.855,8.95,109800,8.94,9.103,8.855,8.95,109800,0.0,1.0
2014-09-30,8.57,8.92,8.57,8.92,121700,8.57,8.92,8.57,8.92,121700,0.0,1.0
2014-10-01,8.58,8.86,8.4,8.84,185800,8.58,8.86,8.4,8.84,185800,0.0,1.0
2014-10-02,8.57,8.68,8.39,8.57,82700,8.57,8.68,8.39,8.57,82700,0.0,1.0
2014-10-03,8.53,8.67,8.476,8.67,45100,8.53,8.67,8.476,8.67,45100,0.0,1.0
2014-10-06,8.39,8.61,8.31,8.58,101800,8.39,8.61,8.31,8.58,101800,0.0,1.0
2014-10-07,8.31,8.39,8.184,8.39,113600,8.31,8.39,8.184,8.39,113600,0.0,1.0
2014-10-08,8.2,8.27,7.57,8.27,258300,8.2,8.27,7.57,8.27,258300,0.0,1.0
2014-10-09,7.98,8.21,7.896,8.21,100300,7.98,8.21,7.896,8.21,100300,0.0,1.0
2014-10-10,7.8,8.042,7.65,7.91,156500,7.8,8.042,7.65,7.91,156500,0.0,1.0
2014-10-13,7.54,7.81,7.2,7.72,172000,7.54,7.81,7.2,7.72,172000,0.0,1.0
2014-10-14,7.52,7.72,7.29,7.62,154800,7.52,7.72,7.29,7.62,154800,0.0,1.0
2014-10-15,7.94,8.06,7.3001,7.32,146200,7.94,8.06,7.3001,7.32,146200,0.0,1.0
2014-10-16,8.05,8.25,7.88,7.88,60000,8.05,8.25,7.88,7.88,60000,0.0,1.0
2014-10-17,7.79,8.2,7.75,8.14,66500,7.79,8.2,7.75,8.14,66500,0.0,1.0
2014-10-20,7.7,7.89,7.59,7.59,97800,7.7,7.89,7.59,7.59,97800,0.0,1.0
2014-10-21,7.83,7.89,7.6603,7.75,85500,7.83,7.89,7.6603,7.75,85500,0.0,1.0
2014-10-22,7.67,7.8799,7.64,7.79,65900,7.67,7.8799,7.64,7.79,65900,0.0,1.0
2014-10-23,7.89,8.02,7.707,7.79,111100,7.89,8.02,7.707,7.79,111100,0.0,1.0
2014-10-24,7.79,8.0199,7.76,7.89,62400,7.79,8.0199,7.76,7.89,62400,0.0,1.0
2014-10-27,7.91,8.06,7.76,7.78,113100,7.91,8.06,7.76,7.78,113100,0.0,1.0
2014-10-28,8.12,8.17,7.81,7.89,160600,8.12,8.17,7.81,7.89,160600,0.0,1.0
2014-10-29,7.46,7.96,7.3,7.93,377800,7.46,7.96,7.3,7.93,377800,0.0,1.0
2014-10-30,7.49,7.55,7.297,7.44,197100,7.49,7.55,7.297,7.44,197100,0.0,1.0
2014-10-31,7.14,7.77,6.93,7.52,327300,7.14,7.77,6.93,7.52,327300,0.0,1.0
2014-11-03,7.4,7.53,7.2,7.27,211700,7.4,7.53,7.2,7.27,211700,0.0,1.0
2014-11-04,7.25,7.404,7.21,7.28,82400,7.25,7.404,7.21,7.28,82400,0.0,1.0
2014-11-05,7.04,7.26,6.95,7.14,127200,7.04,7.26,6.95,7.14,127200,0.0,1.0
2014-11-06,7.11,7.17,6.95,7.04,260900,7.11,7.17,6.95,7.04,260900,0.0,1.0
2014-11-07,7.13,7.177,6.99,7.13,113700,7.13,7.177,6.99,7.13,113700,0.0,1.0
2014-11-10,7.01,7.195,6.98,7.02,146700,7.01,7.195,6.98,7.02,146700,0.0,1.0
2014-11-11,6.84,6.95,6.77,6.92,188300,6.84,6.95,6.77,6.92,188300,0.0,1.0
2014-11-12,6.83,6.88,6.52,6.71,251300,6.83,6.88,6.52,6.71,251300,0.0,1.0
2014-11-13,6.62,6.85,6.61,6.71,131200,6.62,6.85,6.61,6.71,131200,0.0,1.0
2014-11-14,6.55,6.65,6.35,6.6,172700,6.55,6.65,6.35,6.6,172700,0.0,1.0
2014-11-17,6.44,6.65,6.4,6.48,109500,6.44,6.65,6.4,6.48,109500,0.0,1.0
2014-11-18,6.48,6.57,6.27,6.46,252300,6.48,6.57,6.27,6.46,252300,0.0,1.0
2014-11-19,6.7,6.83,6.43,6.5,222000,6.7,6.83,6.43,6.5,222000,0.0,1.0
2014-11-20,7.1,7.16,6.65,6.7,279000,7.1,7.16,6.65,6.7,279000,0.0,1.0
2014-11-21,7.17,7.3,6.85,7.08,270400,7.17,7.3,6.85,7.08,270400,0.0,1.0
2014-11-24,7.07,7.27,7.05,7.05,178200,7.07,7.27,7.05,7.05,178200,0.0,1.0
2014-11-25,7.1,7.13,6.91,7.03,180300,7.1,7.13,6.91,7.03,180300,0.0,1.0
2014-11-26,7.08,7.14,6.926,7.1,99600,7.08,7.14,6.926,7.1,99600,0.0,1.0
2014-11-28,6.97,7.247,6.9229,7.1,72200,6.97,7.247,6.9229,7.1,72200,0.0,1.0
2014-12-01,6.67,6.84,6.49,6.81,251000,6.67,6.84,6.49,6.81,251000,0.0,1.0
2014-12-02,6.75,6.91,6.73,6.91,166400,6.75,6.91,6.73,6.91,166400,0.0,1.0
2014-12-03,6.84,6.9714,6.73,6.73,83100,6.84,6.9714,6.73,6.73,83100,0.0,1.0
2014-12-04,7.4,7.45,6.9299,6.94,237500,7.4,7.45,6.9299,6.94,237500,0.0,1.0
2014-12-05,8.05,8.23,7.31,7.5,499700,8.05,8.23,7.31,7.5,499700,0.0,1.0
2014-12-08,8.33,8.83,8.0999,8.1,492100,8.33,8.83,8.0999,8.1,492100,0.0,1.0
2014-12-09,8.39,8.65,8.03,8.14,230100,8.39,8.65,8.03,8.14,230100,0.0,1.0
2014-12-10,8.24,8.5,8.2,8.4,120800,8.24,8.5,8.2,8.4,120800,0.0,1.0
2014-12-11,8.13,8.45,7.99,8.21,117600,8.13,8.45,7.99,8.21,117600,0.0,1.0
2014-12-12,8.27,8.38,8.06,8.06,131800,8.27,8.38,8.06,8.06,131800,0.0,1.0
2014-12-15,7.99,8.52,7.85,8.4,262800,7.99,8.52,7.85,8.4,262800,0.0,1.0
2014-12-16,7.98,8.23,7.88,7.89,172600,7.98,8.23,7.88,7.89,172600,0.0,1.0
2014-12-17,8.01,8.126,7.9,8.07,213900,8.01,8.126,7.9,8.07,213900,0.0,1.0
2014-12-18,8.45,8.62,8.04,8.28,401100,8.45,8.62,8.04,8.28,401100,0.0,1.0
2014-12-19,8.83,9.05,8.16,8.46,1617800,8.83,9.05,8.16,8.46,1617800,0.0,1.0
2014-12-22,8.94,9.09,8.63,8.74,339200,8.94,9.09,8.63,8.74,339200,0.0,1.0
2014-12-23,8.75,8.9,8.67,8.85,232600,8.75,8.9,8.67,8.85,232600,0.0,1.0
2014-12-24,8.58,8.75,8.54,8.6,97700,8.58,8.75,8.54,8.6,97700,0.0,1.0
2014-12-26,8.69,8.79,8.54,8.54,87900,8.69,8.79,8.54,8.54,87900,0.0,1.0
2014-12-29,8.44,8.66,8.39,8.52,183700,8.44,8.66,8.39,8.52,183700,0.0,1.0
2014-12-30,8.23,8.431,8.21,8.32,190800,8.23,8.431,8.21,8.32,190800,0.0,1.0
2014-12-31,8.33,8.426,8.26,8.32,186800,8.33,8.426,8.26,8.32,186800,0.0,1.0
2015-01-02,8.6,8.73,8.35,8.35,157200,8.6,8.73,8.35,8.35,157200,0.0,1.0
2015-01-05,8.87,9.0296,8.64,8.81,255300,8.87,9.0296,8.64,8.81,255300,0.0,1.0
2015-01-06,8.64,8.92,8.55,8.92,153800,8.64,8.92,8.55,8.92,153800,0.0,1.0
2015-01-07,8.79,8.87,8.48,8.73,162600,8.79,8.87,8.48,8.73,162600,0.0,1.0
2015-01-08,9.34,9.41,8.837,8.85,200300,9.34,9.41,8.837,8.85,200300,0.0,1.0
2015-01-09,9.29,9.5,9.16,9.34,127500,9.29,9.5,9.16,9.34,127500,0.0,1.0
2015-01-12,9.26,9.41,9.12,9.36,111400,9.26,9.41,9.12,9.36,111400,0.0,1.0
2015-01-13,9.39,9.65,9.28,9.34,216000,9.39,9.65,9.28,9.34,216000,0.0,1.0
2015-01-14,9.21,9.39,9.04,9.15,131700,9.21,9.39,9.04,9.15,131700,0.0,1.0
2015-01-15,8.74,9.218,8.73,9.12,173400,8.74,9.218,8.73,9.12,173400,0.0,1.0
2015-01-16,8.95,8.97,8.71,8.75,72300,8.95,8.97,8.71,8.75,72300,0.0,1.0
2015-01-20,8.81,8.99,8.6,8.84,99700,8.81,8.99,8.6,8.84,99700,0.0,1.0
2015-01-21,8.5,8.81,8.44,8.81,116800,8.5,8.81,8.44,8.81,116800,0.0,1.0
2015-01-22,8.56,8.65,8.11,8.41,144700,8.56,8.65,8.11,8.41,144700,0.0,1.0
2015-01-23,8.15,8.47,8.1,8.47,71100,8.15,8.47,8.1,8.47,71100,0.0,1.0
2015-01-26,8.17,8.3299,8.0,8.08,69500,8.17,8.3299,8.0,8.08,69500,0.0,1.0
2015-01-27,8.16,8.39,8.05,8.16,93000,8.16,8.39,8.05,8.16,93000,0.0,1.0
2015-01-28,7.92,8.186,7.82,8.08,118700,7.92,8.186,7.82,8.08,118700,0.0,1.0
2015-01-29,7.95,7.99,7.68,7.94,148100,7.95,7.99,7.68,7.94,148100,0.0,1.0
2015-01-30,7.76,8.0,7.73,7.85,154200,7.76,8.0,7.73,7.85,154200,0.0,1.0
2015-02-02,7.47,7.86,7.35,7.75,268100,7.47,7.86,7.35,7.75,268100,0.0,1.0
2015-02-03,7.46,7.6,6.92,7.47,254500,7.46,7.6,6.92,7.47,254500,0.0,1.0
2015-02-04,7.48,7.65,7.31,7.47,220500,7.48,7.65,7.31,7.47,220500,0.0,1.0
2015-02-05,7.85,7.88,7.56,7.66,161800,7.85,7.88,7.56,7.66,161800,0.0,1.0
2015-02-06,7.76,7.99,7.7,7.78,82200,7.76,7.99,7.7,7.78,82200,0.0,1.0
2015-02-09,8.06,8.28,7.83,8.0,248900,8.06,8.28,7.83,8.0,248900,0.0,1.0
2015-02-10,8.32,8.7,8.15,8.67,489400,8.32,8.7,8.15,8.67,489400,0.0,1.0
2015-02-11,8.13,8.4,7.99,8.32,185700,8.13,8.4,7.99,8.32,185700,0.0,1.0
2015-02-12,8.11,8.2,7.84,8.19,133100,8.11,8.2,7.84,8.19,133100,0.0,1.0
2015-02-13,8.19,8.26,7.81,8.02,102200,8.19,8.26,7.81,8.02,102200,0.0,1.0
2015-02-17,8.35,8.48,8.19,8.19,135400,8.35,8.48,8.19,8.19,135400,0.0,1.0
2015-02-18,8.32,8.45,8.2,8.4,66600,8.32,8.45,8.2,8.4,66600,0.0,1.0
2015-02-19,8.49,8.53,8.4,8.46,67900,8.49,8.53,8.4,8.46,67900,0.0,1.0
2015-02-20,8.53,8.55,8.4,8.5,41900,8.53,8.55,8.4,8.5,41900,0.0,1.0
2015-02-23,8.44,8.61,8.32,8.53,74900,8.44,8.61,8.32,8.53,74900,0.0,1.0
2015-02-24,8.37,8.48,8.2601,8.46,53600,8.37,8.48,8.2601,8.46,53600,0.0,1.0
2015-02-25,8.84,8.84,8.387,8.48,128200,8.84,8.84,8.387,8.48,128200,0.0,1.0
2015-02-26,8.61,8.8,8.41,8.8,210100,8.61,8.8,8.41,8.8,210100,0.0,1.0
2015-02-27,8.36,8.7,8.31,8.69,86800,8.36,8.7,8.31,8.69,86800,0.0,1.0
2015-03-02,8.38,8.47,8.2,8.39,112200,8.38,8.47,8.2,8.39,112200,0.0,1.0
2015-03-03,8.14,8.4,7.95,8.39,142700,8.14,8.4,7.95,8.39,142700,0.0,1.0
2015-03-04,8.13,8.23,7.98,8.12,52400,8.13,8.23,7.98,8.12,52400,0.0,1.0
2015-03-05,8.27,8.42,8.18,8.18,69400,8.27,8.42,8.18,8.18,69400,0.0,1.0
2015-03-06,8.13,8.33,8.11,8.33,71100,8.13,8.33,8.11,8.33,71100,0.0,1.0
2015-03-09,8.05,8.16,7.96,8.09,101700,8.05,8.16,7.96,8.09,101700,0.0,1.0
2015-03-10,7.92,7.99,7.75,7.99,140600,7.92,7.99,7.75,7.99,140600,0.0,1.0
2015-03-11,7.98,8.15,7.89,7.97,81600,7.98,8.15,7.89,7.97,81600,0.0,1.0
2015-03-12,7.74,8.02,7.64,8.02,138700,7.74,8.02,7.64,8.02,138700,0.0,1.0
2015-03-13,7.43,7.83,7.35,7.732,212500,7.43,7.83,7.35,7.732,212500,0.0,1.0
2015-03-16,7.62,7.62,7.4,7.44,121200,7.62,7.62,7.4,7.44,121200,0.0,1.0
2015-03-17,7.51,7.64,7.47,7.6,121500,7.51,7.64,7.47,7.6,121500,0.0,1.0
2015-03-18,7.66,7.74,7.49,7.49,60600,7.66,7.74,7.49,7.49,60600,0.0,1.0
2015-03-19,7.83,7.85,7.61,7.73,101200,7.83,7.85,7.61,7.73,101200,0.0,1.0
2015-03-20,7.61,7.95,7.575,7.92,143500,7.61,7.95,7.575,7.92,143500,0.0,1.0
2015-03-23,7.73,7.79,7.5,7.61,82600,7.73,7.79,7.5,7.61,82600,0.0,1.0
2015-03-24,7.65,7.95,7.61,7.86,86700,7.65,7.95,7.61,7.86,86700,0.0,1.0
2015-03-25,7.49,7.79,7.48,7.76,168000,7.49,7.79,7.48,7.76,168000,0.0,1.0
2015-03-26,7.54,7.61,7.4298,7.5,114600,7.54,7.61,7.4298,7.5,114600,0.0,1.0
2015-03-27,7.56,7.76,7.47,7.59,58400,7.56,7.76,7.47,7.59,58400,0.0,1.0
2015-03-30,7.42,7.54,7.4,7.5,66000,7.42,7.54,7.4,7.5,66000,0.0,1.0
2015-03-31,7.05,7.35,7.05,7.34,191600,7.05,7.35,7.05,7.34,191600,0.0,1.0
2015-04-01,7.13,7.18,6.98,7.16,98000,7.13,7.18,6.98,7.16,98000,0.0,1.0
2015-04-02,6.95,7.19,6.9,7.15,153800,6.95,7.19,6.9,7.15,153800,0.0,1.0
2015-04-06,6.98,7.13,6.95,6.98,81600,6.98,7.13,6.95,6.98,81600,0.0,1.0
2015-04-07,7.13,7.24,7.0,7.0,64700,7.13,7.24,7.0,7.0,64700,0.0,1.0
2015-04-08,7.19,7.33,6.99,7.1,57900,7.19,7.33,6.99,7.1,57900,0.0,1.0
2015-04-09,7.16,7.25,7.07,7.13,61000,7.16,7.25,7.07,7.13,61000,0.0,1.0
2015-04-10,7.27,7.33,7.13,7.13,79900,7.27,7.33,7.13,7.13,79900,0.0,1.0
2015-04-13,7.37,7.65,7.28,7.28,121200,7.37,7.65,7.28,7.28,121200,0.0,1.0
2015-04-14,7.34,7.465,7.25,7.46,135500,7.34,7.465,7.25,7.46,135500,0.0,1.0
2015-04-15,7.24,7.41,7.21,7.28,105200,7.24,7.41,7.21,7.28,105200,0.0,1.0
2015-04-16,7.14,7.28,7.1,7.25,101900,7.14,7.28,7.1,7.25,101900,0.0,1.0
2015-04-17,7.13,7.19,6.85,7.01,150800,7.13,7.19,6.85,7.01,150800,0.0,1.0
2015-04-20,7.23,7.23,6.92,7.15,128100,7.23,7.23,6.92,7.15,128100,0.0,1.0
2015-04-21,7.09,7.37,7.05,7.35,259700,7.09,7.37,7.05,7.35,259700,0.0,1.0
2015-04-22,7.1,7.21,7.05,7.21,159500,7.1,7.21,7.05,7.21,159500,0.0,1.0
2015-04-23,7.09,7.27,7.05,7.27,123400,7.09,7.27,7.05,7.27,123400,0.0,1.0
2015-04-24,7.0,7.12,6.9,7.1,121000,7.0,7.12,6.9,7.1,121000,0.0,1.0
2015-04-27,6.69,7.12,6.57,7.12,288600,6.69,7.12,6.57,7.12,288600,0.0,1.0
2015-04-28,6.83,6.9,6.58,6.81,182100,6.83,6.9,6.58,6.81,182100,0.0,1.0
2015-04-29,6.66,6.7799,6.51,6.71,191500,6.66,6.7799,6.51,6.71,191500,0.0,1.0
2015-04-30,6.41,6.608,6.37,6.6,135600,6.41,6.608,6.37,6.6,135600,0.0,1.0
2015-05-01,6.54,6.54,6.3,6.5,138000,6.54,6.54,6.3,6.5,138000,0.0,1.0
2015-05-04,6.41,6.6,6.365,6.58,205600,6.41,6.6,6.365,6.58,205600,0.0,1.0
2015-05-05,6.54,6.67,6.41,6.45,282900,6.54,6.67,6.41,6.45,282900,0.0,1.0
2015-05-06,6.7,6.88,6.5,6.56,296100,6.7,6.88,6.5,6.56,296100,0.0,1.0
2015-05-07,6.54,6.73,6.42,6.7,196300,6.54,6.73,6.42,6.7,196300,0.0,1.0
2015-05-08,6.59,6.6999,6.48,6.61,118200,6.59,6.6999,6.48,6.61,118200,0.0,1.0
2015-05-11,6.49,6.64,6.48,6.55,95800,6.49,6.64,6.48,6.55,95800,0.0,1.0
2015-05-12,6.57,6.57,6.43,6.5,97300,6.57,6.57,6.43,6.5,97300,0.0,1.0
2015-05-13,6.38,6.62,6.32,6.5,161400,6.38,6.62,6.32,6.5,161400,0.0,1.0
2015-05-14,6.48,6.52,6.33,6.33,123100,6.48,6.52,6.33,6.33,123100,0.0,1.0
2015-05-15,6.45,6.57,6.26,6.26,76000,6.45,6.57,6.26,6.26,76000,0.0,1.0
2015-05-18,6.58,6.62,6.46,6.47,112900,6.58,6.62,6.46,6.47,112900,0.0,1.0
2015-05-19,6.48,6.665,6.4,6.62,110900,6.48,6.665,6.4,6.62,110900,0.0,1.0
2015-05-20,6.42,6.46,6.34,6.41,78700,6.42,6.46,6.34,6.41,78700,0.0,1.0
2015-05-21,6.3,6.5,6.25,6.45,87000,6.3,6.5,6.25,6.45,87000,0.0,1.0
2015-05-22,6.39,6.4,6.29,6.35,64700,6.39,6.4,6.29,6.35,64700,0.0,1.0
2015-05-26,6.32,6.35,6.2,6.3,71800,6.32,6.35,6.2,6.3,71800,0.0,1.0
2015-05-27,6.55,6.58,6.1,6.31,280500,6.55,6.58,6.1,6.31,280500,0.0,1.0
2015-05-28,6.87,6.96,6.38,6.44,282300,6.87,6.96,6.38,6.44,282300,0.0,1.0
2015-05-29,7.08,7.26,6.81,6.92,274800,7.08,7.26,6.81,6.92,274800,0.0,1.0
2015-06-01,7.06,7.24,6.95,7.07,202300,7.06,7.24,6.95,7.07,202300,0.0,1.0
2015-06-02,7.2,7.33,7.0,7.03,112000,7.2,7.33,7.0,7.03,112000,0.0,1.0
2015-06-03,7.5,7.64,7.16,7.19,247100,7.5,7.64,7.16,7.19,247100,0.0,1.0
2015-06-04,7.81,7.81,7.44,7.45,384600,7.81,7.81,7.44,7.45,384600,0.0,1.0
2015-06-05,7.8,7.9599,7.6,7.94,341500,7.8,7.9599,7.6,7.94,341500,0.0,1.0
2015-06-08,7.68,7.98,7.5801,7.97,242400,7.68,7.98,7.5801,7.97,242400,0.0,1.0
2015-06-09,7.3,7.62,7.24,7.6,355700,7.3,7.62,7.24,7.6,355700,0.0,1.0
2015-06-10,7.29,7.47,7.16,7.26,190900,7.29,7.47,7.16,7.26,190900,0.0,1.0
2015-06-11,7.37,7.47,7.25,7.25,118100,7.37,7.47,7.25,7.25,118100,0.0,1.0
2015-06-12,7.31,7.45,7.25,7.35,76900,7.31,7.45,7.25,7.35,76900,0.0,1.0
2015-06-15,7.26,7.34,7.12,7.24,126600,7.26,7.34,7.12,7.24,126600,0.0,1.0
2015-06-16,7.28,7.37,7.222,7.27,40100,7.28,7.37,7.222,7.27,40100,0.0,1.0
2015-06-17,7.37,7.38,7.249,7.25,65400,7.37,7.38,7.249,7.25,65400,0.0,1.0
2015-06-18,7.52,7.7,7.43,7.47,142800,7.52,7.7,7.43,7.47,142800,0.0,1.0
2015-06-19,7.54,7.55,7.4,7.55,155800,7.54,7.55,7.4,7.55,155800,0.0,1.0
2015-06-22,7.55,7.64,7.45,7.58,135900,7.55,7.64,7.45,7.58,135900,0.0,1.0
2015-06-23,7.55,7.58,7.4,7.47,83800,7.55,7.58,7.4,7.47,83800,0.0,1.0
2015-06-24,7.53,7.56,7.4,7.42,127900,7.53,7.56,7.4,7.42,127900,0.0,1.0
2015-06-25,7.32,7.51,7.2626,7.49,88500,7.32,7.51,7.2626,7.49,88500,0.0,1.0
2015-06-26,7.22,7.3,7.02,7.3,127600,7.22,7.3,7.02,7.3,127600,0.0,1.0
2015-06-29,6.75,7.05,6.75,6.97,158300,6.75,7.05,6.75,6.97,158300,0.0,1.0
2015-06-30,6.94,7.1,6.87,6.87,124000,6.94,7.1,6.87,6.87,124000,0.0,1.0
2015-07-01,6.83,7.04,6.82,7.01,73100,6.83,7.04,6.82,7.01,73100,0.0,1.0
2015-07-02,6.74,6.938,6.63,6.87,100200,6.74,6.938,6.63,6.87,100200,0.0,1.0
2015-07-06,6.72,6.75,6.57,6.65,97400,6.72,6.75,6.57,6.65,97400,0.0,1.0
2015-07-07,6.67,6.78,6.57,6.72,96700,6.67,6.78,6.57,6.72,96700,0.0,1.0
2015-07-08,6.5,6.6,6.36,6.58,160600,6.5,6.6,6.36,6.58,160600,0.0,1.0
2015-07-09,6.57,6.69,6.52,6.56,98700,6.57,6.69,6.52,6.56,98700,0.0,1.0
2015-07-10,6.63,6.69,6.58,6.6,82200,6.63,6.69,6.58,6.6,82200,0.0,1.0
2015-07-13,6.74,6.93,6.69,6.78,131000,6.74,6.93,6.69,6.78,131000,0.0,1.0
2015-07-14,6.81,6.94,6.74,6.74,109700,6.81,6.94,6.74,6.74,109700,0.0,1.0
2015-07-15,6.88,7.02,6.76,6.8,146500,6.88,7.02,6.76,6.8,146500,0.0,1.0
2015-07-16,7.19,7.25,6.95,6.98,235200,7.19,7.25,6.95,6.98,235200,0.0,1.0
2015-07-17,7.3,7.41,7.16,7.28,153500,7.3,7.41,7.16,7.28,153500,0.0,1.0
2015-07-20,7.03,7.35,6.9644,7.35,125700,7.03,7.35,6.9644,7.35,125700,0.0,1.0
2015-07-21,6.72,7.1,6.66,7.1,221100,6.72,7.1,6.66,7.1,221100,0.0,1.0
2015-07-22,6.63,6.85,6.56,6.69,133300,6.63,6.85,6.56,6.69,133300,0.0,1.0
2015-07-23,6.38,6.8,6.32,6.66,183800,6.38,6.8,6.32,6.66,183800,0.0,1.0
2015-07-24,6.27,6.435,6.12,6.38,216800,6.27,6.435,6.12,6.38,216800,0.0,1.0
2015-07-27,6.2,6.4,5.71,6.34,330000,6.2,6.4,5.71,6.34,330000,0.0,1.0
2015-07-28,6.46,6.46,6.11,6.24,117100,6.46,6.46,6.11,6.24,117100,0.0,1.0
2015-07-29,6.23,6.48,6.17,6.42,76300,6.23,6.48,6.17,6.42,76300,0.0,1.0
2015-07-30,6.29,6.32,6.07,6.21,92400,6.29,6.32,6.07,6.21,92400,0.0,1.0
2015-07-31,6.14,6.33,6.08,6.28,83000,6.14,6.33,6.08,6.28,83000,0.0,1.0
2015-08-03,6.0,6.14,5.9,6.07,123700,6.0,6.14,5.9,6.07,123700,0.0,1.0
2015-08-04,6.0,6.03,5.91,5.99,80200,6.0,6.03,5.91,5.99,80200,0.0,1.0
2015-08-05,6.08,6.18,6.0,6.0,94600,6.08,6.18,6.0,6.0,94600,0.0,1.0
2015-08-06,5.79,6.06,5.76,6.06,146100,5.79,6.06,5.76,6.06,146100,0.0,1.0
2015-08-07,5.73,5.88,5.63,5.88,173400,5.73,5.88,5.63,5.88,173400,0.0,1.0
2015-08-10,5.78,5.85,5.67,5.85,132100,5.78,5.85,5.67,5.85,132100,0.0,1.0
2015-08-11,5.76,5.82,5.7,5.77,124100,5.76,5.82,5.7,5.77,124100,0.0,1.0
2015-08-12,6.02,6.09,5.75,5.75,163400,6.02,6.09,5.75,5.75,163400,0.0,1.0
2015-08-13,5.8,6.07,5.8,6.05,113300,5.8,6.07,5.8,6.05,113300,0.0,1.0
2015-08-14,5.76,5.85,5.65,5.83,100400,5.76,5.85,5.65,5.83,100400,0.0,1.0
2015-08-17,5.65,5.81,5.61,5.8,181400,5.65,5.81,5.61,5.8,181400,0.0,1.0
2015-08-18,5.73,5.78,5.6,5.67,123100,5.73,5.78,5.6,5.67,123100,0.0,1.0
2015-08-19,5.61,5.74,5.42,5.74,156700,5.61,5.74,5.42,5.74,156700,0.0,1.0
2015-08-20,5.14,5.55,5.05,5.47,329600,5.14,5.55,5.05,5.47,329600,0.0,1.0
2015-08-21,5.15,5.25,4.98,5.05,200500,5.15,5.25,4.98,5.05,200500,0.0,1.0
2015-08-24,4.78,5.09,4.6401,4.97,511700,4.78,5.09,4.6401,4.97,511700,0.0,1.0
2015-08-25,4.86,5.09,4.8,5.04,299600,4.86,5.09,4.8,5.04,299600,0.0,1.0
2015-08-26,4.95,5.06,4.73,4.96,159500,4.95,5.06,4.73,4.96,159500,0.0,1.0
2015-08-27,4.88,5.05,4.7501,4.97,143000,4.88,5.05,4.7501,4.97,143000,0.0,1.0
2015-08-28,5.2,5.21,4.84,4.87,107000,5.2,5.21,4.84,4.87,107000,0.0,1.0
2015-08-31,4.92,5.21,4.88,5.13,135100,4.92,5.21,4.88,5.13,135100,0.0,1.0
2015-09-01,4.9,4.9676,4.82,4.87,105300,4.9,4.9676,4.82,4.87,105300,0.0,1.0
2015-09-02,4.98,5.05,4.89,5.0,70900,4.98,5.05,4.89,5.0,70900,0.0,1.0
2015-09-03,5.0,5.15,4.92,4.98,104900,5.0,5.15,4.92,4.98,104900,0.0,1.0
2015-09-04,5.1,5.11,4.91,5.0,75200,5.1,5.11,4.91,5.0,75200,0.0,1.0
2015-09-08,5.14,5.27,5.03,5.15,310200,5.14,5.27,5.03,5.15,310200,0.0,1.0
2015-09-09,5.13,5.27,5.07,5.17,341500,5.13,5.27,5.07,5.17,341500,0.0,1.0
2015-09-10,5.32,5.34,5.1,5.12,115600,5.32,5.34,5.1,5.12,115600,0.0,1.0
2015-09-11,5.39,5.39,5.25,5.27,94600,5.39,5.39,5.25,5.27,94600,0.0,1.0
2015-09-14,5.43,5.48,5.3,5.42,126100,5.43,5.48,5.3,5.42,126100,0.0,1.0
2015-09-15,5.6,5.75,5.41,5.5,112400,5.6,5.75,5.41,5.5,112400,0.0,1.0
2015-09-16,5.63,5.95,5.45,5.89,342500,5.63,5.95,5.45,5.89,342500,0.0,1.0
2015-09-17,5.95,6.1,5.52,5.54,231700,5.95,6.1,5.52,5.54,231700,0.0,1.0
2015-09-18,5.78,6.06,5.71,5.89,181200,5.78,6.06,5.71,5.89,181200,0.0,1.0
2015-09-21,5.66,5.86,5.58,5.82,139800,5.66,5.86,5.58,5.82,139800,0.0,1.0
2015-09-22,5.67,5.69,5.51,5.61,72000,5.67,5.69,5.51,5.61,72000,0.0,1.0
2015-09-23,5.5,5.7,5.46,5.68,67900,5.5,5.7,5.46,5.68,67900,0.0,1.0
2015-09-24,5.45,5.51,5.3,5.51,114200,5.45,5.51,5.3,5.51,114200,0.0,1.0
2015-09-25,5.05,5.57,5.01,5.5,189400,5.05,5.57,5.01,5.5,189400,0.0,1.0
2015-09-28,4.83,5.08,4.72,5.08,246500,4.83,5.08,4.72,5.08,246500,0.0,1.0
2015-09-29,4.83,5.09,4.705,4.87,149000,4.83,5.09,4.705,4.87,149000,0.0,1.0
2015-09-30,5.17,5.2,4.83,4.83,167600,5.17,5.2,4.83,4.83,167600,0.0,1.0
2015-10-01,5.07,5.175,4.91,5.09,224700,5.07,5.175,4.91,5.09,224700,0.0,1.0
2015-10-02,5.32,5.34,5.0,5.04,152700,5.32,5.34,5.0,5.04,152700,0.0,1.0
2015-10-05,5.32,5.42,5.25,5.3,196800,5.32,5.42,5.25,5.3,196800,0.0,1.0
2015-10-06,5.44,5.57,5.15,5.36,256900,5.44,5.57,5.15,5.36,256900,0.0,1.0
2015-10-07,5.81,5.9,5.35,5.43,216200,5.81,5.9,5.35,5.43,216200,0.0,1.0
2015-10-08,5.7,5.81,5.41,5.81,113400,5.7,5.81,5.41,5.81,113400,0.0,1.0
2015-10-09,5.68,5.7,5.46,5.66,103100,5.68,5.7,5.46,5.66,103100,0.0,1.0
2015-10-12,5.62,5.71,5.45,5.65,77500,5.62,5.71,5.45,5.65,77500,0.0,1.0
2015-10-13,5.59,5.83,5.46,5.53,143500,5.59,5.83,5.46,5.53,143500,0.0,1.0
2015-10-14,5.59,5.7,5.48,5.5,68700,5.59,5.7,5.48,5.5,68700,0.0,1.0
2015-10-15,6.28,6.31,5.72,5.83,272100,6.28,6.31,5.72,5.83,272100,0.0,1.0
2015-10-16,6.13,6.45,5.77,6.45,206800,6.13,6.45,5.77,6.45,206800,0.0,1.0
2015-10-19,6.65,6.78,6.0332,6.05,329900,6.65,6.78,6.0332,6.05,329900,0.0,1.0
2015-10-20,6.39,6.7,6.21,6.63,166700,6.39,6.7,6.21,6.63,166700,0.0,1.0
2015-10-21,6.12,6.65,5.93,6.52,267600,6.12,6.65,5.93,6.52,267600,0.0,1.0
2015-10-22,6.2,6.27,5.98,6.1,102200,6.2,6.27,5.98,6.1,102200,0.0,1.0
2015-10-23,6.2,6.265,6.03,6.23,104600,6.2,6.265,6.03,6.23,104600,0.0,1.0
2015-10-26,6.27,6.29,6.04,6.15,64800,6.27,6.29,6.04,6.15,64800,0.0,1.0
2015-10-27,6.24,6.33,6.18,6.2,82000,6.24,6.33,6.18,6.2,82000,0.0,1.0
2015-10-28,6.29,6.34,6.12,6.205,108400,6.29,6.34,6.12,6.205,108400,0.0,1.0
2015-10-29,6.1,6.33,6.01,6.19,193500,6.1,6.33,6.01,6.19,193500,0.0,1.0
2015-10-30,6.19,6.27,6.04,6.14,170500,6.19,6.27,6.04,6.14,170500,0.0,1.0
2015-11-02,6.5,6.6,6.12,6.14,350400,6.5,6.6,6.12,6.14,350400,0.0,1.0
2015-11-03,6.18,6.4197,6.02,6.28,261500,6.18,6.4197,6.02,6.28,261500,0.0,1.0
2015-11-04,6.59,6.85,6.14,6.14,370200,6.59,6.85,6.14,6.14,370200,0.0,1.0
2015-11-05,6.67,6.737,6.5,6.53,306500,6.67,6.737,6.5,6.53,306500,0.0,1.0
2015-11-06,6.82,6.99,6.6,6.68,163500,6.82,6.99,6.6,6.68,163500,0.0,1.0
2015-11-09,7.03,7.1756,6.75,6.76,234700,7.03,7.1756,6.75,6.76,234700,0.0,1.0
2015-11-10,6.75,6.88,6.7,6.88,486300,6.75,6.88,6.7,6.88,486300,0.0,1.0
2015-11-11,6.73,6.81,6.58,6.78,186000,6.73,6.81,6.58,6.78,186000,0.0,1.0
2015-11-12,6.65,6.69,6.56,6.59,212100,6.65,6.69,6.56,6.59,212100,0.0,1.0
2015-11-13,6.72,6.76,6.58,6.61,205200,6.72,6.76,6.58,6.61,205200,0.0,1.0
2015-11-16,6.77,6.83,6.68,6.68,140200,6.77,6.83,6.68,6.68,140200,0.0,1.0
2015-11-17,7.04,7.19,6.795,6.8,187000,7.04,7.19,6.795,6.8,187000,0.0,1.0
2015-11-18,7.36,7.405,6.97,6.97,284600,7.36,7.405,6.97,6.97,284600,0.0,1.0
2015-11-19,7.23,7.41,7.05,7.25,182900,7.23,7.41,7.05,7.25,182900,0.0,1.0
2015-11-20,7.32,7.46,7.1036,7.29,103800,7.32,7.46,7.1036,7.29,103800,0.0,1.0
2015-11-23,7.24,7.33,7.17,7.26,129000,7.24,7.33,7.17,7.26,129000,0.0,1.0
2015-11-24,7.23,7.36,7.15,7.24,76400,7.23,7.36,7.15,7.24,76400,0.0,1.0
2015-11-25,7.63,7.7,7.1259,7.14,291300,7.63,7.7,7.1259,7.14,291300,0.0,1.0
2015-11-27,7.54,7.7,7.44,7.61,71400,7.54,7.7,7.44,7.61,71400,0.0,1.0
2015-11-30,7.6,7.64,7.36,7.46,177100,7.6,7.64,7.36,7.46,177100,0.0,1.0
2015-12-01,7.71,7.77,7.5,7.65,220700,7.71,7.77,7.5,7.65,220700,0.0,1.0
2015-12-02,7.54,7.79,7.51,7.71,163500,7.54,7.79,7.51,7.71,163500,0.0,1.0
2015-12-03,7.41,7.64,7.3,7.48,144200,7.41,7.64,7.3,7.48,144200,0.0,1.0
2015-12-04,7.42,7.54,7.2855,7.44,73300,7.42,7.54,7.2855,7.44,73300,0.0,1.0
2015-12-07,7.13,7.37,7.11,7.27,124800,7.13,7.37,7.11,7.27,124800,0.0,1.0
2015-12-08,7.04,7.11,6.84,6.86,148900,7.04,7.11,6.84,6.86,148900,0.0,1.0
2015-12-09,6.79,6.94,6.72,6.9,166000,6.79,6.94,6.72,6.9,166000,0.0,1.0
2015-12-10,6.8,6.95,6.73,6.73,144500,6.8,6.95,6.73,6.73,144500,0.0,1.0
2015-12-11,6.93,7.4,6.9,7.3,357900,6.93,7.4,6.9,7.3,357900,0.0,1.0
2015-12-14,6.61,6.934,6.42,6.85,289100,6.61,6.934,6.42,6.85,289100,0.0,1.0
2015-12-15,6.58,6.7,6.42,6.56,200600,6.58,6.7,6.42,6.56,200600,0.0,1.0
2015-12-16,6.6,6.65,6.53,6.54,138300,6.6,6.65,6.53,6.54,138300,0.0,1.0
2015-12-17,6.5,6.77,6.47,6.5,201400,6.5,6.77,6.47,6.5,201400,0.0,1.0
2015-12-18,6.53,6.79,6.4086,6.41,271500,6.53,6.79,6.4086,6.41,271500,0.0,1.0
2015-12-21,6.61,6.68,6.49,6.56,136900,6.61,6.68,6.49,6.56,136900,0.0,1.0
2015-12-22,6.66,6.72,6.5,6.54,156000,6.66,6.72,6.5,6.54,156000,0.0,1.0
2015-12-23,6.78,6.82,6.59,6.65,106300,6.78,6.82,6.59,6.65,106300,0.0,1.0
2015-12-24,6.71,6.79,6.66,6.73,45600,6.71,6.79,6.66,6.73,45600,0.0,1.0
2015-12-28,6.47,6.67,6.43,6.64,114600,6.47,6.67,6.43,6.64,114600,0.0,1.0
2015-12-29,6.32,6.52,6.27,6.49,200200,6.32,6.52,6.27,6.49,200200,0.0,1.0
2015-12-30,6.35,6.43,6.2,6.27,148900,6.35,6.43,6.2,6.27,148900,0.0,1.0
2015-12-31,6.39,6.44,6.26,6.4,86000,6.39,6.44,6.26,6.4,86000,0.0,1.0
2016-01-04,6.43,6.5,6.3,6.32,100000,6.43,6.5,6.3,6.32,100000,0.0,1.0
2016-01-05,6.9,6.92,6.4,6.42,228600,6.9,6.92,6.4,6.42,228600,0.0,1.0
2016-01-06,6.53,6.91,6.4,6.87,354900,6.53,6.91,6.4,6.87,354900,0.0,1.0
2016-01-07,6.1,6.35,6.01,6.35,285200,6.1,6.35,6.01,6.35,285200,0.0,1.0
2016-01-08,5.96,6.2,5.92,6.15,90200,5.96,6.2,5.92,6.15,90200,0.0,1.0
2016-01-11,5.55,6.04,5.54,6.0,183100,5.55,6.04,5.54,6.0,183100,0.0,1.0
2016-01-12,5.52,5.72,5.3,5.65,204400,5.52,5.72,5.3,5.65,204400,0.0,1.0
2016-01-13,5.21,5.6809,5.2,5.52,311300,5.21,5.6809,5.2,5.52,311300,0.0,1.0
2016-01-14,5.2,5.32,4.93,5.19,205300,5.2,5.32,4.93,5.19,205300,0.0,1.0
2016-01-15,5.08,5.11,4.85,4.93,189100,5.08,5.11,4.85,4.93,189100,0.0,1.0
2016-01-19,4.91,5.2,4.8,5.2,163700,4.91,5.2,4.8,5.2,163700,0.0,1.0
2016-01-20,4.96,5.03,4.5701,4.79,238900,4.96,5.03,4.5701,4.79,238900,0.0,1.0
2016-01-21,4.94,5.1,4.85,4.97,113800,4.94,5.1,4.85,4.97,113800,0.0,1.0
2016-01-22,4.94,5.1648,4.82,5.07,140600,4.94,5.1648,4.82,5.07,140600,0.0,1.0
2016-01-25,4.91,5.13,4.83,4.83,116200,4.91,5.13,4.83,4.83,116200,0.0,1.0
2016-01-26,4.8,4.98,4.76,4.91,166100,4.8,4.98,4.76,4.91,166100,0.0,1.0
2016-01-27,4.53,4.84,4.53,4.8,194400,4.53,4.84,4.53,4.8,194400,0.0,1.0
2016-01-28,4.58,4.73,4.43,4.58,204800,4.58,4.73,4.43,4.58,204800,0.0,1.0
2016-01-29,4.71,4.77,4.56,4.58,87200,4.71,4.77,4.56,4.58,87200,0.0,1.0
2016-02-01,4.72,4.77,4.623,4.72,73900,4.72,4.77,4.623,4.72,73900,0.0,1.0
2016-02-02,4.65,4.74,4.57,4.67,95500,4.65,4.74,4.57,4.67,95500,0.0,1.0
2016-02-03,4.53,4.74,4.45,4.74,170900,4.53,4.74,4.45,4.74,170900,0.0,1.0
2016-02-04,4.74,4.81,4.48,4.5,174300,4.74,4.81,4.48,4.5,174300,0.0,1.0
2016-02-05,4.69,4.84,4.65,4.71,163300,4.69,4.84,4.65,4.71,163300,0.0,1.0
2016-02-08,4.52,4.62,4.5,4.59,281600,4.52,4.62,4.5,4.59,281600,0.0,1.0
2016-02-09,4.51,4.69,4.5,4.5,142500,4.51,4.69,4.5,4.5,142500,0.0,1.0
2016-02-10,4.5,4.65,4.5,4.53,152400,4.5,4.65,4.5,4.53,152400,0.0,1.0
2016-02-11,4.51,4.6,4.32,4.47,208600,4.51,4.6,4.32,4.47,208600,0.0,1.0
2016-02-12,4.5,4.81,4.41,4.67,152400,4.5,4.81,4.41,4.67,152400,0.0,1.0
2016-02-16,4.72,4.75,4.52,4.6,110600,4.72,4.75,4.52,4.6,110600,0.0,1.0
2016-02-17,4.92,4.95,4.71,4.71,116800,4.92,4.95,4.71,4.71,116800,0.0,1.0
2016-02-18,4.81,4.96,4.81,4.96,94000,4.81,4.96,4.81,4.96,94000,0.0,1.0
2016-02-19,4.86,4.88,4.75,4.83,60500,4.86,4.88,4.75,4.83,60500,0.0,1.0
2016-02-22,4.87,5.03,4.79,4.99,152500,4.87,5.03,4.79,4.99,152500,0.0,1.0
2016-02-23,4.82,4.9,4.76,4.9,97900,4.82,4.9,4.76,4.9,97900,0.0,1.0
2016-02-24,4.81,4.84,4.59,4.83,93900,4.81,4.84,4.59,4.83,93900,0.0,1.0
2016-02-25,4.76,4.85,4.62,4.81,58400,4.76,4.85,4.62,4.81,58400,0.0,1.0
2016-02-26,4.73,4.85,4.71,4.79,57900,4.73,4.85,4.71,4.79,57900,0.0,1.0
2016-02-29,4.75,4.854,4.6,4.84,103800,4.75,4.854,4.6,4.84,103800,0.0,1.0
2016-03-01,5.24,5.29,4.75,4.7501,184800,5.24,5.29,4.75,4.7501,184800,0.0,1.0
2016-03-02,5.51,5.55,5.18,5.18,235600,5.51,5.55,5.18,5.18,235600,0.0,1.0
2016-03-03,5.57,5.6399,5.48,5.52,93000,5.57,5.6399,5.48,5.52,93000,0.0,1.0
2016-03-04,5.87,6.09,5.55,5.59,200500,5.87,6.09,5.55,5.59,200500,0.0,1.0
2016-03-07,5.87,6.06,5.715,5.79,127100,5.87,6.06,5.715,5.79,127100,0.0,1.0
2016-03-08,5.5,5.86,5.5,5.86,111500,5.5,5.86,5.5,5.86,111500,0.0,1.0
2016-03-09,5.45,5.59,5.36,5.56,88500,5.45,5.59,5.36,5.56,88500,0.0,1.0
2016-03-10,5.33,5.57,5.3,5.57,55600,5.33,5.57,5.3,5.57,55600,0.0,1.0
2016-03-11,5.59,5.65,5.42,5.42,118400,5.59,5.65,5.42,5.42,118400,0.0,1.0
2016-03-14,5.53,5.6,5.46,5.51,53700,5.53,5.6,5.46,5.51,53700,0.0,1.0
2016-03-15,5.34,5.5,5.25,5.5,205700,5.34,5.5,5.25,5.5,205700,0.0,1.0
2016-03-16,5.35,5.39,5.25,5.34,81800,5.35,5.39,5.25,5.34,81800,0.0,1.0
2016-03-17,5.46,5.54,5.33,5.36,68100,5.46,5.54,5.33,5.36,68100,0.0,1.0
2016-03-18,5.59,5.68,5.41,5.41,214000,5.59,5.68,5.41,5.41,214000,0.0,1.0
2016-03-21,5.8,5.83,5.51,5.51,109500,5.8,5.83,5.51,5.51,109500,0.0,1.0
2016-03-22,5.93,5.99,5.75,5.75,77600,5.93,5.99,5.75,5.75,77600,0.0,1.0
2016-03-23,5.72,5.95,5.65,5.9,72400,5.72,5.95,5.65,5.9,72400,0.0,1.0
2016-03-24,5.82,5.94,5.59,5.8,60800,5.82,5.94,5.59,5.8,60800,0.0,1.0
2016-03-28,5.57,5.82,5.54,5.82,79200,5.57,5.82,5.54,5.82,79200,0.0,1.0
2016-03-29,5.59,5.6,5.31,5.5,211700,5.59,5.6,5.31,5.5,211700,0.0,1.0
2016-03-30,5.69,5.72,5.59,5.6,157900,5.69,5.72,5.59,5.6,157900,0.0,1.0
2016-03-31,5.58,5.76,5.54,5.68,94400,5.58,5.76,5.54,5.68,94400,0.0,1.0
2016-04-01,5.66,5.69,5.475,5.55,92200,5.66,5.69,5.475,5.55,92200,0.0,1.0
2016-04-04,5.66,5.74,5.61,5.67,111700,5.66,5.74,5.61,5.67,111700,0.0,1.0
2016-04-05,5.64,5.7,5.5201,5.6,70700,5.64,5.7,5.5201,5.6,70700,0.0,1.0
2016-04-06,6.13,6.14,5.69,5.69,308200,6.13,6.14,5.69,5.69,308200,0.0,1.0
2016-04-07,6.18,6.29,6.04,6.07,100700,6.18,6.29,6.04,6.07,100700,0.0,1.0
2016-04-08,6.21,6.3,6.17,6.28,52300,6.21,6.3,6.17,6.28,52300,0.0,1.0
2016-04-11,6.24,6.4,6.18,6.18,83000,6.24,6.4,6.18,6.18,83000,0.0,1.0
2016-04-12,6.41,6.47,6.21,6.24,148200,6.41,6.47,6.21,6.24,148200,0.0,1.0
2016-04-13,6.7,6.7,6.5,6.5,86800,6.7,6.7,6.5,6.5,86800,0.0,1.0
2016-04-14,6.83,6.885,6.57,6.66,97100,6.83,6.885,6.57,6.66,97100,0.0,1.0
2016-04-15,6.86,7.04,6.8,6.84,127800,6.86,7.04,6.8,6.84,127800,0.0,1.0
2016-04-18,6.94,7.14,6.82,6.93,111200,6.94,7.14,6.82,6.93,111200,0.0,1.0
2016-04-19,7.02,7.07,6.895,6.95,93900,7.02,7.07,6.895,6.95,93900,0.0,1.0
2016-04-20,6.97,7.08,6.96,7.0,82700,6.97,7.08,6.96,7.0,82700,0.0,1.0
2016-04-21,7.03,7.11,6.96,7.09,66000,7.03,7.11,6.96,7.09,66000,0.0,1.0
2016-04-22,7.12,7.12,6.9,7.04,55200,7.12,7.12,6.9,7.04,55200,0.0,1.0
2016-04-25,7.02,7.13,7.02,7.05,53600,7.02,7.13,7.02,7.05,53600,0.0,1.0
2016-04-26,6.88,7.1,6.86,7.1,56000,6.88,7.1,6.86,7.1,56000,0.0,1.0
2016-04-27,6.89,6.95,6.78,6.85,50800,6.89,6.95,6.78,6.85,50800,0.0,1.0
2016-04-28,6.91,7.1,6.68,6.88,58400,6.91,7.1,6.68,6.88,58400,0.0,1.0
2016-04-29,6.78,7.01,6.76,7.01,99800,6.78,7.01,6.76,7.01,99800,0.0,1.0
2016-05-02,6.78,6.85,6.6,6.79,183300,6.78,6.85,6.6,6.79,183300,0.0,1.0
2016-05-03,6.88,7.01,6.65,6.73,119300,6.88,7.01,6.65,6.73,119300,0.0,1.0
2016-05-04,6.78,6.825,6.65,6.76,148600,6.78,6.825,6.65,6.76,148600,0.0,1.0
2016-05-05,6.54,6.79,6.475,6.79,115700,6.54,6.79,6.475,6.79,115700,0.0,1.0
2016-05-06,6.46,6.63,6.43,6.57,134400,6.46,6.63,6.43,6.57,134400,0.0,1.0
2016-05-09,6.69,6.75,6.4197,6.43,91600,6.69,6.75,6.4197,6.43,91600,0.0,1.0
2016-05-10,7.05,7.125,6.78,6.78,214100,7.05,7.125,6.78,6.78,214100,0.0,1.0
2016-05-11,6.66,6.99,6.63,6.99,158400,6.66,6.99,6.63,6.99,158400,0.0,1.0
2016-05-12,6.54,6.7,6.42,6.69,80700,6.54,6.7,6.42,6.69,80700,0.0,1.0
2016-05-13,6.665,6.7399,6.525,6.55,42100,6.665,6.7399,6.525,6.55,42100,0.0,1.0
2016-05-16,6.79,6.89,6.63,6.63,108700,6.79,6.89,6.63,6.63,108700,0.0,1.0
2016-05-17,6.77,6.97,6.71,6.75,58900,6.77,6.97,6.71,6.75,58900,0.0,1.0
2016-05-18,6.89,6.94,6.7,6.72,165900,6.89,6.94,6.7,6.72,165900,0.0,1.0
2016-05-19,6.78,6.89,6.66,6.86,63700,6.78,6.89,6.66,6.86,63700,0.0,1.0
2016-05-20,6.84,6.88,6.76,6.82,85600,6.84,6.88,6.76,6.82,85600,0.0,1.0
2016-05-23,6.91,6.95,6.8,6.8,81700,6.91,6.95,6.8,6.8,81700,0.0,1.0
2016-05-24,6.97,7.01,6.88,6.95,162000,6.97,7.01,6.88,6.95,162000,0.0,1.0
2016-05-25,7.0,7.1,6.72,7.01,190200,7.0,7.1,6.72,7.01,190200,0.0,1.0
2016-05-26,6.82,6.95,6.79,6.95,87000,6.82,6.95,6.79,6.95,87000,0.0,1.0
2016-05-27,6.83,6.98,6.7608,6.81,39000,6.83,6.98,6.7608,6.81,39000,0.0,1.0
2016-05-31,6.96,6.99,6.85,6.9,58100,6.96,6.99,6.85,6.9,58100,0.0,1.0
2016-06-01,6.95,6.99,6.83,6.87,63400,6.95,6.99,6.83,6.87,63400,0.0,1.0
2016-06-02,6.92,6.98,6.83,6.86,57300,6.92,6.98,6.83,6.86,57300,0.0,1.0
2016-06-03,6.8,6.91,6.75,6.89,65200,6.8,6.91,6.75,6.89,65200,0.0,1.0
2016-06-06,6.78,6.84,6.61,6.75,128900,6.78,6.84,6.61,6.75,128900,0.0,1.0
2016-06-07,6.77,6.83,6.69,6.77,66800,6.77,6.83,6.69,6.77,66800,0.0,1.0
2016-06-08,6.78,6.84,6.66,6.73,72900,6.78,6.84,6.66,6.73,72900,0.0,1.0
2016-06-09,6.62,6.75,6.61,6.67,69300,6.62,6.75,6.61,6.67,69300,0.0,1.0
2016-06-10,6.43,6.596,6.4,6.58,76800,6.43,6.596,6.4,6.58,76800,0.0,1.0
2016-06-13,6.3,6.435,6.26,6.36,227000,6.3,6.435,6.26,6.36,227000,0.0,1.0
2016-06-14,6.51,6.51,6.13,6.28,303600,6.51,6.51,6.13,6.28,303600,0.0,1.0
2016-06-15,6.52,6.62,6.47,6.49,88200,6.52,6.62,6.47,6.49,88200,0.0,1.0
2016-06-16,6.6,6.65,6.42,6.47,84600,6.6,6.65,6.42,6.47,84600,0.0,1.0
2016-06-17,6.47,6.6,6.41,6.59,131100,6.47,6.6,6.41,6.59,131100,0.0,1.0
2016-06-20,6.6,6.65,6.52,6.52,42700,6.6,6.65,6.52,6.52,42700,0.0,1.0
2016-06-21,6.79,6.8,6.49,6.54,106300,6.79,6.8,6.49,6.54,106300,0.0,1.0
2016-06-22,6.95,7.0,6.655,6.81,173700,6.95,7.0,6.655,6.81,173700,0.0,1.0
2016-06-23,7.0,7.04,6.85,6.98,192800,7.0,7.04,6.85,6.98,192800,0.0,1.0
2016-06-24,6.68,6.87,6.53,6.68,131700,6.68,6.87,6.53,6.68,131700,0.0,1.0
2016-06-27,6.42,6.6,6.31,6.51,146200,6.42,6.6,6.31,6.51,146200,0.0,1.0
2016-06-28,6.54,6.6,6.45,6.5,87800,6.54,6.6,6.45,6.5,87800,0.0,1.0
2016-06-29,6.53,6.57,6.42,6.52,88100,6.53,6.57,6.42,6.52,88100,0.0,1.0
2016-06-30,6.48,6.535,6.31,6.44,93400,6.48,6.535,6.31,6.44,93400,0.0,1.0
2016-07-01,6.67,6.72,6.44,6.44,77100,6.67,6.72,6.44,6.44,77100,0.0,1.0
2016-07-05,6.5,6.69,6.45,6.64,48400,6.5,6.69,6.45,6.64,48400,0.0,1.0
2016-07-06,6.72,6.73,6.45,6.45,70900,6.72,6.73,6.45,6.45,70900,0.0,1.0
2016-07-07,6.7,6.76,6.62,6.67,48900,6.7,6.76,6.62,6.67,48900,0.0,1.0
2016-07-08,6.8,6.83,6.67,6.71,49000,6.8,6.83,6.67,6.71,49000,0.0,1.0
2016-07-11,6.7,6.78,6.67,6.7,82700,6.7,6.78,6.67,6.7,82700,0.0,1.0
2016-07-12,6.71,6.775,6.65,6.68,45000,6.71,6.775,6.65,6.68,45000,0.0,1.0
2016-07-13,6.6,6.74,6.55,6.66,102600,6.6,6.74,6.55,6.66,102600,0.0,1.0
2016-07-14,6.51,6.6801,6.49,6.65,78600,6.51,6.6801,6.49,6.65,78600,0.0,1.0
2016-07-15,6.53,6.61,6.46,6.5201,49200,6.53,6.61,6.46,6.5201,49200,0.0,1.0
2016-07-18,6.48,6.51,6.42,6.49,55600,6.48,6.51,6.42,6.49,55600,0.0,1.0
2016-07-19,6.42,6.49,6.36,6.44,39700,6.42,6.49,6.36,6.44,39700,0.0,1.0
2016-07-20,6.66,6.69,6.44,6.45,83300,6.66,6.69,6.44,6.45,83300,0.0,1.0
2016-07-21,6.6,6.66,6.48,6.59,72300,6.6,6.66,6.48,6.59,72300,0.0,1.0
2016-07-22,6.59,6.64,6.46,6.64,43300,6.59,6.64,6.46,6.64,43300,0.0,1.0
2016-07-25,6.56,6.65,6.49,6.65,60700,6.56,6.65,6.49,6.65,60700,0.0,1.0
2016-07-26,6.6,6.64,6.52,6.56,35700,6.6,6.64,6.52,6.56,35700,0.0,1.0
2016-07-27,6.75,6.8,6.6,6.65,115900,6.75,6.8,6.6,6.65,115900,0.0,1.0
2016-07-28,6.59,6.75,6.54,6.75,75200,6.59,6.75,6.54,6.75,75200,0.0,1.0
2016-07-29,6.65,6.67,6.51,6.64,42000,6.65,6.67,6.51,6.64,42000,0.0,1.0
2016-08-01,6.91,6.94,6.65,6.65,161800,6.91,6.94,6.65,6.65,161800,0.0,1.0
2016-08-02,6.66,6.83,6.54,6.71,102100,6.66,6.83,6.54,6.71,102100,0.0,1.0
2016-08-03,6.74,6.7406,6.64,6.65,144300,6.74,6.7406,6.64,6.65,144300,0.0,1.0
2016-08-04,6.69,6.8,6.63,6.8,153300,6.69,6.8,6.63,6.8,153300,0.0,1.0
2016-08-05,6.77,6.8,6.67,6.7,76200,6.77,6.8,6.67,6.7,76200,0.0,1.0
2016-08-08,6.7,6.78,6.61,6.71,34100,6.7,6.78,6.61,6.71,34100,0.0,1.0
2016-08-09,6.74,6.75,6.6,6.6,56700,6.74,6.75,6.6,6.6,56700,0.0,1.0
2016-08-10,6.65,6.73,6.578,6.69,58500,6.65,6.73,6.578,6.69,58500,0.0,1.0
2016-08-11,6.87,6.91,6.6,6.66,115600,6.87,6.91,6.6,6.66,115600,0.0,1.0
2016-08-12,7.11,7.22,6.81,6.81,279700,7.11,7.22,6.81,6.81,279700,0.0,1.0
2016-08-15,7.08,7.15,7.02,7.03,128500,7.08,7.15,7.02,7.03,128500,0.0,1.0
2016-08-16,6.77,7.0,6.72,7.0,191000,6.77,7.0,6.72,7.0,191000,0.0,1.0
2016-08-17,6.66,6.88,6.65,6.79,102000,6.66,6.88,6.65,6.79,102000,0.0,1.0
2016-08-18,6.92,6.96,6.62,6.62,114700,6.92,6.96,6.62,6.62,114700,0.0,1.0
2016-08-19,6.99,7.04,6.75,6.92,193100,6.99,7.04,6.75,6.92,193100,0.0,1.0
2016-08-22,6.96,7.03,6.88,6.98,96300,6.96,7.03,6.88,6.98,96300,0.0,1.0
2016-08-23,7.26,7.27,7.016,7.03,244600,7.26,7.27,7.016,7.03,244600,0.0,1.0
2016-08-24,6.86,7.2725,6.781,7.16,205300,6.86,7.2725,6.781,7.16,205300,0.0,1.0
2016-08-25,6.82,6.97,6.69,6.88,125800,6.82,6.97,6.69,6.88,125800,0.0,1.0
2016-08-26,6.82,6.93,6.63,6.81,144700,6.82,6.93,6.63,6.81,144700,0.0,1.0
2016-08-29,6.85,6.94,6.7001,6.77,77300,6.85,6.94,6.7001,6.77,77300,0.0,1.0
2016-08-30,6.98,6.99,6.78,6.82,198800,6.98,6.99,6.78,6.82,198800,0.0,1.0
2016-08-31,7.03,7.08,6.926,6.96,159900,7.03,7.08,6.926,6.96,159900,0.0,1.0
2016-09-01,7.05,7.09,6.97,6.99,60600,7.05,7.09,6.97,6.99,60600,0.0,1.0
2016-09-02,7.41,7.57,7.0,7.1,455900,7.41,7.57,7.0,7.1,455900,0.0,1.0
2016-09-06,7.22,7.44,7.13,7.37,312400,7.22,7.44,7.13,7.37,312400,0.0,1.0
2016-09-07,7.05,7.22,6.97,7.16,176500,7.05,7.22,6.97,7.16,176500,0.0,1.0
2016-09-08,7.16,7.16,6.98,7.0,156300,7.16,7.16,6.98,7.0,156300,0.0,1.0
2016-09-09,7.14,7.2099,7.02,7.09,182300,7.14,7.2099,7.02,7.09,182300,0.0,1.0
2016-09-12,7.03,7.19,6.88,7.05,111400,7.03,7.19,6.88,7.05,111400,0.0,1.0
2016-09-13,6.83,6.93,6.7,6.93,143200,6.83,6.93,6.7,6.93,143200,0.0,1.0
2016-09-14,6.84,6.91,6.72,6.83,143100,6.84,6.91,6.72,6.83,143100,0.0,1.0
2016-09-15,6.79,6.88,6.74,6.77,66700,6.79,6.88,6.74,6.77,66700,0.0,1.0
2016-09-16,6.7,6.81,6.67,6.73,148400,6.7,6.81,6.67,6.73,148400,0.0,1.0
2016-09-19,6.7,6.82,6.69,6.74,71000,6.7,6.82,6.69,6.74,71000,0.0,1.0
2016-09-20,6.66,6.85,6.62,6.74,103300,6.66,6.85,6.62,6.74,103300,0.0,1.0
2016-09-21,6.7,6.74,6.51,6.64,114700,6.7,6.74,6.51,6.64,114700,0.0,1.0
2016-09-22,6.76,6.82,6.72,6.72,156300,6.76,6.82,6.72,6.72,156300,0.0,1.0
2016-09-23,6.81,6.81,6.75,6.76,98000,6.81,6.81,6.75,6.76,98000,0.0,1.0
2016-09-26,6.6,6.74,6.52,6.73,86100,6.6,6.74,6.52,6.73,86100,0.0,1.0
2016-09-27,6.57,6.67,6.46,6.61,153300,6.57,6.67,6.46,6.61,153300,0.0,1.0
2016-09-28,6.45,6.56,6.42,6.51,142100,6.45,6.56,6.42,6.51,142100,0.0,1.0
2016-09-29,6.35,6.51,6.3,6.35,445900,6.35,6.51,6.3,6.35,445900,0.0,1.0
2016-09-30,6.3,6.4,6.25,6.4,138000,6.3,6.4,6.25,6.4,138000,0.0,1.0
2016-10-03,6.37,6.46,6.28,6.34,116700,6.37,6.46,6.28,6.34,116700,0.0,1.0
2016-10-04,6.19,6.45,6.12,6.39,169000,6.19,6.45,6.12,6.39,169000,0.0,1.0
2016-10-05,6.21,6.3,6.16,6.22,110400,6.21,6.3,6.16,6.22,110400,0.0,1.0
2016-10-06,6.04,6.25,6.0,6.2,206700,6.04,6.25,6.0,6.2,206700,0.0,1.0
2016-10-07,6.15,6.1814,6.02,6.02,101400,6.15,6.1814,6.02,6.02,101400,0.0,1.0
2016-10-10,6.37,6.415,6.22,6.22,174200,6.37,6.415,6.22,6.22,174200,0.0,1.0
2016-10-11,6.25,6.38,6.181,6.34,93000,6.25,6.38,6.181,6.34,93000,0.0,1.0
2016-10-12,6.16,6.28,6.06,6.27,136400,6.16,6.28,6.06,6.27,136400,0.0,1.0
2016-10-13,6.12,6.28,6.03,6.09,120900,6.12,6.28,6.03,6.09,120900,0.0,1.0
2016-10-14,6.07,6.21,6.03,6.17,88900,6.07,6.21,6.03,6.17,88900,0.0,1.0
2016-10-17,5.95,6.05,5.95,6.05,90900,5.95,6.05,5.95,6.05,90900,0.0,1.0
2016-10-18,6.0,6.2,5.9,6.0,116400,6.0,6.2,5.9,6.0,116400,0.0,1.0
2016-10-19,6.0,6.075,5.95,6.0,50100,6.0,6.075,5.95,6.0,50100,0.0,1.0
2016-10-20,6.15,6.2,5.95,6.05,41700,6.15,6.2,5.95,6.05,41700,0.0,1.0
2016-10-21,6.0,6.1,5.95,6.1,67000,6.0,6.1,5.95,6.1,67000,0.0,1.0
2016-10-24,5.9,6.05,5.9,6.05,62100,5.9,6.05,5.9,6.05,62100,0.0,1.0
2016-10-25,5.8,5.95,5.8,5.95,35100,5.8,5.95,5.8,5.95,35100,0.0,1.0
2016-10-26,5.8,5.9,5.75,5.85,49900,5.8,5.9,5.75,5.85,49900,0.0,1.0
2016-10-27,5.6,5.9,5.6,5.85,105800,5.6,5.9,5.6,5.85,105800,0.0,1.0
2016-10-28,5.7,5.8,5.65,5.65,93800,5.7,5.8,5.65,5.65,93800,0.0,1.0
2016-10-31,5.75,5.85,5.55,5.65,65600,5.75,5.85,5.55,5.65,65600,0.0,1.0
2016-11-01,5.6,5.85,5.5,5.8,120900,5.6,5.85,5.5,5.8,120900,0.0,1.0
2016-11-02,5.7,5.9363,5.6,5.65,106400,5.7,5.9363,5.6,5.65,106400,0.0,1.0
2016-11-03,6.0,6.2,5.725,5.8,128500,6.0,6.2,5.725,5.8,128500,0.0,1.0
2016-11-04,5.95,6.1,5.85,5.95,59300,5.95,6.1,5.85,5.95,59300,0.0,1.0
2016-11-07,6.05,6.075,5.85,5.9,178600,6.05,6.075,5.85,5.9,178600,0.0,1.0
2016-11-08,6.15,6.2,5.9,5.9,102200,6.15,6.2,5.9,5.9,102200,0.0,1.0
2016-11-09,6.25,6.4,6.2,6.2,237800,6.25,6.4,6.2,6.2,237800,0.0,1.0
2016-11-10,6.5,6.5,6.2,6.2,189500,6.5,6.5,6.2,6.2,189500,0.0,1.0
2016-11-11,6.65,6.8,6.4,6.5,221000,6.65,6.8,6.4,6.5,221000,0.0,1.0
2016-11-14,6.75,6.75,6.5605,6.65,340100,6.75,6.75,6.5605,6.65,340100,0.0,1.0
2016-11-15,6.7,6.75,6.45,6.6,167000,6.7,6.75,6.45,6.6,167000,0.0,1.0
2016-11-16,6.65,6.7,6.6,6.65,49100,6.65,6.7,6.6,6.65,49100,0.0,1.0
2016-11-17,6.45,6.65,6.35,6.6,122600,6.45,6.65,6.35,6.6,122600,0.0,1.0
2016-11-18,6.4,6.5,6.35,6.45,41700,6.4,6.5,6.35,6.45,41700,0.0,1.0
2016-11-21,6.25,6.4,6.25,6.4,88200,6.25,6.4,6.25,6.4,88200,0.0,1.0
2016-11-22,6.35,6.35,6.25,6.25,65800,6.35,6.35,6.25,6.25,65800,0.0,1.0
2016-11-23,6.15,6.25,6.1,6.25,67400,6.15,6.25,6.1,6.25,67400,0.0,1.0
2016-11-25,6.25,6.3,6.1,6.1,25300,6.25,6.3,6.1,6.1,25300,0.0,1.0
2016-11-28,6.05,6.3,6.05,6.3,63500,6.05,6.3,6.05,6.3,63500,0.0,1.0
2016-11-29,6.2,6.3,6.0,6.1,58400,6.2,6.3,6.0,6.1,58400,0.0,1.0
2016-11-30,6.05,6.4,5.95,6.2,162700,6.05,6.4,5.95,6.2,162700,0.0,1.0
2016-12-01,5.85,6.15,5.75,6.0,132400,5.85,6.15,5.75,6.0,132400,0.0,1.0
2016-12-02,5.95,6.1,5.8,5.8,48700,5.95,6.1,5.8,5.8,48700,0.0,1.0
2016-12-05,6.0,6.3,5.9,5.9,107500,6.0,6.3,5.9,5.9,107500,0.0,1.0
2016-12-06,6.1,6.2,5.95,6.1,103700,6.1,6.2,5.95,6.1,103700,0.0,1.0
2016-12-07,5.9,6.1,5.875,6.0,157000,5.9,6.1,5.875,6.0,157000,0.0,1.0
2016-12-08,6.0,6.1,6.0,6.0,133200,6.0,6.1,6.0,6.0,133200,0.0,1.0
2016-12-09,6.3,6.3,6.05,6.05,172900,6.3,6.3,6.05,6.05,172900,0.0,1.0
2016-12-12,6.2,6.3,6.075,6.25,107900,6.2,6.3,6.075,6.25,107900,0.0,1.0
2016-12-13,6.1,6.25,6.05,6.15,67600,6.1,6.25,6.05,6.15,67600,0.0,1.0
2016-12-14,5.95,6.15,5.85,6.05,138600,5.95,6.15,5.85,6.05,138600,0.0,1.0
2016-12-15,5.85,6.05,5.775,5.95,151300,5.85,6.05,5.775,5.95,151300,0.0,1.0
2016-12-16,5.75,5.95,5.75,5.85,150200,5.75,5.95,5.75,5.85,150200,0.0,1.0
2016-12-19,5.6,5.85,5.55,5.7,139400,5.6,5.85,5.55,5.7,139400,0.0,1.0
2016-12-20,5.6,5.65,5.5,5.65,122800,5.6,5.65,5.5,5.65,122800,0.0,1.0
2016-12-21,5.3,5.55,5.25,5.55,153100,5.3,5.55,5.25,5.55,153100,0.0,1.0
2016-12-22,5.15,5.35,5.1,5.25,210400,5.15,5.35,5.1,5.25,210400,0.0,1.0
2016-12-23,5.25,5.25,5.2,5.2,73600,5.25,5.25,5.2,5.2,73600,0.0,1.0
2016-12-27,5.35,5.35,5.15,5.2,168300,5.35,5.35,5.15,5.2,168300,0.0,1.0
2016-12-28,5.1,5.325,5.075,5.3,153200,5.1,5.325,5.075,5.3,153200,0.0,1.0
2016-12-29,5.1,5.15,5.05,5.05,92800,5.1,5.15,5.05,5.05,92800,0.0,1.0
2016-12-30,5.1,5.2315,5.05,5.1,168500,5.1,5.2315,5.05,5.1,168500,0.0,1.0
2017-01-03,5.1,5.25,5.05,5.1,156500,5.1,5.25,5.05,5.1,156500,0.0,1.0
2017-01-04,5.1,5.3,5.05,5.1,299000,5.1,5.3,5.05,5.1,299000,0.0,1.0
2017-01-05,5.15,5.25,5.0,5.05,203800,5.15,5.25,5.0,5.05,203800,0.0,1.0
2017-01-06,5.35,5.4,5.1203,5.15,89800,5.35,5.4,5.1203,5.15,89800,0.0,1.0
2017-01-09,5.25,5.3,5.2,5.25,118500,5.25,5.3,5.2,5.25,118500,0.0,1.0
2017-01-10,5.2,5.225,5.1,5.2,51500,5.2,5.225,5.1,5.2,51500,0.0,1.0
2017-01-11,5.0,5.275,5.0,5.15,234600,5.0,5.275,5.0,5.15,234600,0.0,1.0
2017-01-12,4.95,5.05,4.95,5.0,109900,4.95,5.05,4.95,5.0,109900,0.0,1.0
2017-01-13,5.0,5.05,4.95,4.95,81100,5.0,5.05,4.95,4.95,81100,0.0,1.0
2017-01-17,4.9,4.975,4.825,4.95,173100,4.9,4.975,4.825,4.95,173100,0.0,1.0
2017-01-18,4.85,4.95,4.75,4.95,150000,4.85,4.95,4.75,4.95,150000,0.0,1.0
2017-01-19,4.65,4.85,4.55,4.85,239200,4.65,4.85,4.55,4.85,239200,0.0,1.0
2017-01-20,4.6,4.7,4.525,4.7,160700,4.6,4.7,4.525,4.7,160700,0.0,1.0
2017-01-23,4.5,4.6,4.4,4.55,380800,4.5,4.6,4.4,4.55,380800,0.0,1.0
2017-01-24,4.6,4.65,4.45,4.5,180800,4.6,4.65,4.45,4.5,180800,0.0,1.0
2017-01-25,4.65,4.7,4.6,4.6,168900,4.65,4.7,4.6,4.6,168900,0.0,1.0
2017-01-26,4.7,4.75,4.6,4.6,160500,4.7,4.75,4.6,4.6,160500,0.0,1.0
2017-01-27,4.75,4.8,4.7,4.7,94000,4.75,4.8,4.7,4.7,94000,0.0,1.0
2017-01-30,4.6,4.75,4.55,4.75,114500,4.6,4.75,4.55,4.75,114500,0.0,1.0
2017-01-31,4.75,4.8,4.6,4.6,54200,4.75,4.8,4.6,4.6,54200,0.0,1.0
2017-02-01,4.7,4.85,4.65,4.75,50200,4.7,4.85,4.65,4.75,50200,0.0,1.0
2017-02-02,4.65,4.7,4.65,4.65,31800,4.65,4.7,4.65,4.65,31800,0.0,1.0
2017-02-03,4.8,4.8,4.65,4.7,96000,4.8,4.8,4.65,4.7,96000,0.0,1.0
2017-02-06,4.75,4.85,4.65,4.75,124900,4.75,4.85,4.65,4.75,124900,0.0,1.0
2017-02-07,4.7,4.8,4.65,4.75,72700,4.7,4.8,4.65,4.75,72700,0.0,1.0
2017-02-08,4.7,4.75,4.6,4.75,64100,4.7,4.75,4.6,4.75,64100,0.0,1.0
2017-02-09,4.7,4.75,4.6,4.65,105900,4.7,4.75,4.6,4.65,105900,0.0,1.0
2017-02-10,4.65,4.75,4.63,4.75,74200,4.65,4.75,4.63,4.75,74200,0.0,1.0
2017-02-13,4.7,4.7,4.6,4.6,52800,4.7,4.7,4.6,4.6,52800,0.0,1.0
2017-02-14,4.65,4.7,4.6,4.65,88400,4.65,4.7,4.6,4.65,88400,0.0,1.0
2017-02-15,4.55,4.7,4.45,4.5,256100,4.55,4.7,4.45,4.5,256100,0.0,1.0
2017-02-16,4.6,4.6,4.45,4.5,119900,4.6,4.6,4.45,4.5,119900,0.0,1.0
2017-02-17,4.55,4.6,4.45,4.6,92600,4.55,4.6,4.45,4.6,92600,0.0,1.0
2017-02-21,4.55,4.6,4.45,4.5,95200,4.55,4.6,4.45,4.5,95200,0.0,1.0
2017-02-22,4.55,4.6,4.5,4.5,118900,4.55,4.6,4.5,4.5,118900,0.0,1.0
2017-02-23,4.4,4.6,4.38,4.6,223600,4.4,4.6,4.38,4.6,223600,0.0,1.0
2017-02-24,4.3,4.4,4.28,4.35,157800,4.3,4.4,4.28,4.35,157800,0.0,1.0
2017-02-27,4.4,4.45,4.3,4.3,224100,4.4,4.45,4.3,4.3,224100,0.0,1.0
2017-02-28,4.25,4.4,4.25,4.35,166000,4.25,4.4,4.25,4.35,166000,0.0,1.0
2017-03-01,4.35,4.35,4.25,4.3,123200,4.35,4.35,4.25,4.3,123200,0.0,1.0
2017-03-02,4.45,4.65,4.3,4.3,174600,4.45,4.65,4.3,4.3,174600,0.0,1.0
2017-03-03,4.4,4.45,4.3,4.4,102900,4.4,4.45,4.3,4.4,102900,0.0,1.0
2017-03-06,4.4,4.5,4.25,4.3,145700,4.4,4.5,4.25,4.3,145700,0.0,1.0
2017-03-07,4.4,4.5,4.3,4.35,77100,4.4,4.5,4.3,4.35,77100,0.0,1.0
2017-03-08,4.5,4.6,4.35,4.4,149400,4.5,4.6,4.35,4.4,149400,0.0,1.0
2017-03-09,4.7,4.85,4.45,4.45,232400,4.7,4.85,4.45,4.45,232400,0.0,1.0
2017-03-10,4.7,5.0,4.65,4.8,86600,4.7,5.0,4.65,4.8,86600,0.0,1.0
2017-03-13,4.7,4.75,4.65,4.7,49200,4.7,4.75,4.65,4.7,49200,0.0,1.0
2017-03-14,4.5,4.7,4.5,4.7,59200,4.5,4.7,4.5,4.7,59200,0.0,1.0
2017-03-15,4.5,4.55,4.4,4.5,173100,4.5,4.55,4.4,4.5,173100,0.0,1.0
2017-03-16,4.3,4.45,4.2,4.45,201500,4.3,4.45,4.2,4.45,201500,0.0,1.0
2017-03-17,4.35,4.45,4.3,4.3,221600,4.35,4.45,4.3,4.3,221600,0.0,1.0
2017-03-20,4.4,4.4,4.25,4.35,143700,4.4,4.4,4.25,4.35,143700,0.0,1.0
2017-03-21,4.35,4.4,4.3,4.35,112100,4.35,4.4,4.3,4.35,112100,0.0,1.0
2017-03-22,4.3,4.35,4.25,4.3,149100,4.3,4.35,4.25,4.3,149100,0.0,1.0
2017-03-23,4.2,4.3,4.2,4.3,65900,4.2,4.3,4.2,4.3,65900,0.0,1.0
2017-03-24,4.35,4.39,4.2,4.2,52700,4.35,4.39,4.2,4.2,52700,0.0,1.0
2017-03-27,4.3,4.3,4.2,4.25,72100,4.3,4.3,4.2,4.25,72100,0.0,1.0
2017-03-28,4.4,4.4,4.25,4.3,43900,4.4,4.4,4.25,4.3,43900,0.0,1.0
2017-03-29,4.35,4.4,4.25,4.3,87900,4.35,4.4,4.25,4.3,87900,0.0,1.0
2017-03-30,4.25,4.35,4.2,4.3,97500,4.25,4.35,4.2,4.3,97500,0.0,1.0
2017-03-31,4.3,4.4,4.25,4.3,79400,4.3,4.4,4.25,4.3,79400,0.0,1.0
2017-04-03,4.15,4.3,4.1,4.25,218000,4.15,4.3,4.1,4.25,218000,0.0,1.0
2017-04-04,4.2,4.2,4.1,4.15,110700,4.2,4.2,4.1,4.15,110700,0.0,1.0
2017-04-05,4.1,4.2,4.1,4.2,84800,4.1,4.2,4.1,4.2,84800,0.0,1.0
2017-04-06,4.1,4.15,4.05,4.1,187900,4.1,4.15,4.05,4.1,187900,0.0,1.0
2017-04-07,4.1,4.15,4.0,4.1,134800,4.1,4.15,4.0,4.1,134800,0.0,1.0
2017-04-10,4.2,4.25,4.1,4.1,72000,4.2,4.25,4.1,4.1,72000,0.0,1.0
2017-04-11,4.15,4.25,4.15,4.25,43500,4.15,4.25,4.15,4.25,43500,0.0,1.0
2017-04-12,4.15,4.2,4.1,4.15,106800,4.15,4.2,4.1,4.15,106800,0.0,1.0
2017-04-13,4.25,4.25,4.1,4.1,77400,4.25,4.25,4.1,4.1,77400,0.0,1.0
2017-04-17,4.25,4.25,4.15,4.25,29600,4.25,4.25,4.15,4.25,29600,0.0,1.0
2017-04-18,4.1,4.2,4.1,4.15,85900,4.1,4.2,4.1,4.15,85900,0.0,1.0
2017-04-19,3.95,4.14,3.85,4.1,108300,3.95,4.14,3.85,4.1,108300,0.0,1.0
2017-04-20,4.03,4.05,3.85,3.95,150400,4.03,4.05,3.85,3.95,150400,0.0,1.0
2017-04-21,3.95,4.1,3.93,4.05,48900,3.95,4.1,3.93,4.05,48900,0.0,1.0
2017-04-24,4.0,4.0,3.9,3.95,56700,4.0,4.0,3.9,3.95,56700,0.0,1.0
2017-04-25,4.0,4.0,3.93,4.0,58400,4.0,4.0,3.93,4.0,58400,0.0,1.0
2017-04-26,4.0,4.0,3.9,4.0,45500,4.0,4.0,3.9,4.0,45500,0.0,1.0
2017-04-27,3.98,4.0,3.9,3.95,51600,3.98,4.0,3.9,3.95,51600,0.0,1.0
2017-04-28,4.05,4.1,3.9,3.95,66900,4.05,4.1,3.9,3.95,66900,0.0,1.0
2017-05-01,4.15,4.3,3.85,4.05,132100,4.15,4.3,3.85,4.05,132100,0.0,1.0
2017-05-02,3.95,4.15,3.95,4.1,76300,3.95,4.15,3.95,4.1,76300,0.0,1.0
2017-05-03,3.85,4.0,3.85,4.0,60500,3.85,4.0,3.85,4.0,60500,0.0,1.0
2017-05-04,3.85,3.9,3.8,3.85,108700,3.85,3.9,3.8,3.85,108700,0.0,1.0
2017-05-05,3.7,3.85,3.65,3.85,147500,3.7,3.85,3.65,3.85,147500,0.0,1.0
2017-05-08,3.65,3.8,3.6,3.7,160700,3.65,3.8,3.6,3.7,160700,0.0,1.0
2017-05-09,3.95,4.1,3.65,3.75,234100,3.95,4.1,3.65,3.75,234100,0.0,1.0
2017-05-10,4.05,4.05,3.9,4.0,50200,4.05,4.05,3.9,4.0,50200,0.0,1.0
2017-05-11,4.15,4.2,3.93,4.0,131700,4.15,4.2,3.93,4.0,131700,0.0,1.0
2017-05-12,4.25,4.25,4.1,4.15,104300,4.25,4.25,4.1,4.15,104300,0.0,1.0
2017-05-15,4.25,4.55,4.18,4.3,169057,4.25,4.55,4.18,4.3,169057,0.0,1.0
2017-05-16,4.2,4.25,4.1,4.25,73639,4.2,4.25,4.1,4.25,73639,0.0,1.0
2017-05-17,4.1,4.25,4.0,4.1,168590,4.1,4.25,4.0,4.1,168590,0.0,1.0
2017-05-18,4.3,4.4,4.05,4.15,83822,4.3,4.4,4.05,4.15,83822,0.0,1.0
2017-05-19,4.75,5.1,4.2,4.35,393638,4.75,5.1,4.2,4.35,393638,0.0,1.0
2017-05-22,5.05,5.1,4.75,4.9,202900,5.05,5.1,4.75,4.9,202900,0.0,1.0
2017-05-23,5.3,5.35,5.07,5.1,244834,5.3,5.35,5.07,5.1,244834,0.0,1.0
2017-05-24,5.35,5.4,5.2,5.35,154107,5.35,5.4,5.2,5.35,154107,0.0,1.0
2017-05-25,5.1,5.4,5.05,5.4,78170,5.1,5.4,5.05,5.4,78170,0.0,1.0
2017-05-26,5.05,5.05,4.9,5.05,92183,5.05,5.05,4.9,5.05,92183,0.0,1.0
2017-05-30,5.0,5.15,4.9,5.1,41522,5.0,5.15,4.9,5.1,41522,0.0,1.0
2017-05-31,4.8,4.9,4.65,4.9,127480,4.8,4.9,4.65,4.9,127480,0.0,1.0
2017-06-01,4.75,4.8,4.65,4.75,199324,4.75,4.8,4.65,4.75,199324,0.0,1.0
2017-06-02,4.65,4.77,4.5,4.75,146758,4.65,4.77,4.5,4.75,146758,0.0,1.0
2017-06-05,4.35,4.65,4.35,4.6,218739,4.35,4.65,4.35,4.6,218739,0.0,1.0
2017-06-06,4.15,4.3,4.15,4.3,118068,4.15,4.3,4.15,4.3,118068,0.0,1.0
2017-06-07,4.0,4.2,3.9,4.15,172391,4.0,4.2,3.9,4.15,172391,0.0,1.0
2017-06-08,4.15,4.2,4.0,4.05,56028,4.15,4.2,4.0,4.05,56028,0.0,1.0
2017-06-09,4.1,4.25,3.9,4.25,115918,4.1,4.25,3.9,4.25,115918,0.0,1.0
2017-06-12,3.8,4.05,3.75,4.05,206397,3.8,4.05,3.75,4.05,206397,0.0,1.0
2017-06-13,3.85,3.9,3.75,3.85,111751,3.85,3.9,3.75,3.85,111751,0.0,1.0
2017-06-14,3.75,3.95,3.7,3.95,137499,3.75,3.95,3.7,3.95,137499,0.0,1.0
2017-06-15,3.7,3.8,3.55,3.8,193380,3.7,3.8,3.55,3.8,193380,0.0,1.0
2017-06-16,3.7,3.84,3.55,3.65,172717,3.7,3.84,3.55,3.65,172717,0.0,1.0
2017-06-19,3.8,3.8,3.7,3.7,158488,3.8,3.8,3.7,3.7,158488,0.0,1.0
2017-06-20,3.6,3.85,3.55,3.75,301465,3.6,3.85,3.55,3.75,301465,0.0,1.0
2017-06-21,3.65,3.7,3.5,3.6,287516,3.65,3.7,3.5,3.6,287516,0.0,1.0
2017-06-22,4.0,4.0,3.6,3.65,142475,4.0,4.0,3.6,3.65,142475,0.0,1.0
2017-06-23,4.0,4.05,3.85,4.0,158162,4.0,4.05,3.85,4.0,158162,0.0,1.0
2017-06-26,4.05,4.1,3.9,4.0,77868,4.05,4.1,3.9,4.0,77868,0.0,1.0
2017-06-27,3.85,4.05,3.85,4.0,83116,3.85,4.05,3.85,4.0,83116,0.0,1.0
2017-06-28,3.95,4.0,3.85,3.9,57162,3.95,4.0,3.85,3.9,57162,0.0,1.0
2017-06-29,3.9,3.99,3.8,3.95,67916,3.9,3.99,3.8,3.95,67916,0.0,1.0
2017-06-30,3.8,3.9,3.75,3.9,102798,3.8,3.9,3.75,3.9,102798,0.0,1.0
2017-07-03,3.85,3.9,3.8,3.85,18036,3.85,3.9,3.8,3.85,18036,0.0,1.0
2017-07-05,3.85,3.85,3.7,3.8,55533,3.85,3.85,3.7,3.8,55533,0.0,1.0
2017-07-06,3.75,3.85,3.7,3.8,50771,3.75,3.85,3.7,3.8,50771,0.0,1.0
2017-07-07,3.8,3.85,3.7,3.75,18045,3.8,3.85,3.7,3.75,18045,0.0,1.0
2017-07-10,3.8,3.83,3.75,3.8,32148,3.8,3.83,3.75,3.8,32148,0.0,1.0
2017-07-11,3.8,3.85,3.7,3.75,40466,3.8,3.85,3.7,3.75,40466,0.0,1.0
2017-07-12,3.75,3.8,3.63,3.8,64521,3.75,3.8,3.63,3.8,64521,0.0,1.0
2017-07-13,3.8,3.8,3.65,3.7,50545,3.8,3.8,3.65,3.7,50545,0.0,1.0
2017-07-14,3.75,3.8,3.75,3.75,29405,3.75,3.8,3.75,3.75,29405,0.0,1.0
2017-07-17,3.7,3.8,3.65,3.7,83218,3.7,3.8,3.65,3.7,83218,0.0,1.0
2017-07-18,3.4,3.675,3.4,3.65,205630,3.4,3.675,3.4,3.65,205630,0.0,1.0
2017-07-19,3.45,3.45,3.35,3.45,107954,3.45,3.45,3.35,3.45,107954,0.0,1.0
2017-07-20,3.45,3.5,3.25,3.45,98172,3.45,3.5,3.25,3.45,98172,0.0,1.0
2017-07-21,3.55,3.65,3.35,3.45,132399,3.55,3.65,3.35,3.45,132399,0.0,1.0
2017-07-24,3.4,3.5,3.25,3.45,156872,3.4,3.5,3.25,3.45,156872,0.0,1.0
2017-07-25,4.05,4.25,3.5,3.55,402878,4.05,4.25,3.5,3.55,402878,0.0,1.0
2017-07-26,3.9,3.95,3.5,3.65,360864,3.9,3.95,3.5,3.65,360864,0.0,1.0
2017-07-27,4.05,4.15,3.65,3.85,322285,4.05,4.15,3.65,3.85,322285,0.0,1.0
2017-07-28,4.0,4.1,3.95,4.0,172399,4.0,4.1,3.95,4.0,172399,0.0,1.0
2017-07-31,4.05,4.08,3.95,4.0,77213,4.05,4.08,3.95,4.0,77213,0.0,1.0
2017-08-01,3.8,4.05,3.65,4.05,95653,3.8,4.05,3.65,4.05,95653,0.0,1.0
2017-08-02,3.65,3.78,3.45,3.75,209029,3.65,3.78,3.45,3.75,209029,0.0,1.0
2017-08-03,3.6,3.65,3.5,3.6,76300,3.6,3.65,3.5,3.6,76300,0.0,1.0
2017-08-04,3.6,3.65,3.5,3.55,52111,3.6,3.65,3.5,3.55,52111,0.0,1.0
2017-08-07,3.55,3.6,3.5,3.5,125201,3.55,3.6,3.5,3.5,125201,0.0,1.0
2017-08-08,3.45,3.6,3.4,3.45,67169,3.45,3.6,3.4,3.45,67169,0.0,1.0
2017-08-09,3.35,3.45,3.35,3.4,53290,3.35,3.45,3.35,3.4,53290,0.0,1.0
2017-08-10,3.15,3.4,3.1,3.35,137667,3.15,3.4,3.1,3.35,137667,0.0,1.0
2017-08-11,3.35,3.5,3.15,3.15,88587,3.35,3.5,3.15,3.15,88587,0.0,1.0
2017-08-14,3.35,3.4,3.25,3.4,81490,3.35,3.4,3.25,3.4,81490,0.0,1.0
2017-08-15,3.1,3.3,3.1,3.3,90132,3.1,3.3,3.1,3.3,90132,0.0,1.0
2017-08-16,3.2,3.25,3.1,3.1,52544,3.2,3.25,3.1,3.1,52544,0.0,1.0
2017-08-17,3.25,3.25,3.15,3.15,87932,3.25,3.25,3.15,3.15,87932,0.0,1.0
2017-08-18,3.15,3.25,3.03,3.25,62945,3.15,3.25,3.03,3.25,62945,0.0,1.0
2017-08-21,3.0,3.1,2.95,3.1,104411,3.0,3.1,2.95,3.1,104411,0.0,1.0
2017-08-22,2.95,3.0,2.9,3.0,75884,2.95,3.0,2.9,3.0,75884,0.0,1.0
2017-08-23,2.8,2.95,2.8,2.93,155205,2.8,2.95,2.8,2.93,155205,0.0,1.0
2017-08-24,2.75,2.9,2.6,2.85,120373,2.75,2.9,2.6,2.85,120373,0.0,1.0
2017-08-25,3.0,3.05,2.7,2.7,145370,3.0,3.05,2.7,2.7,145370,0.0,1.0
2017-08-28,3.0,3.1,2.95,3.05,71812,3.0,3.1,2.95,3.05,71812,0.0,1.0
2017-08-29,2.85,2.9,2.8,2.9,42584,2.85,2.9,2.8,2.9,42584,0.0,1.0
2017-08-30,2.8,2.9,2.7,2.8,70002,2.8,2.9,2.7,2.8,70002,0.0,1.0
2017-08-31,3.05,3.05,2.85,2.85,52843,3.05,3.05,2.85,2.85,52843,0.0,1.0
2017-09-01,3.0,3.2,2.9,3.2,43936,3.0,3.2,2.9,3.2,43936,0.0,1.0
2017-09-05,3.0,3.05,2.9,3.0,65986,3.0,3.05,2.9,3.0,65986,0.0,1.0
2017-09-06,3.0,3.0,2.8,3.0,140829,3.0,3.0,2.8,3.0,140829,0.0,1.0
2017-09-07,3.45,3.45,2.9,3.0,156343,3.45,3.45,2.9,3.0,156343,0.0,1.0
2017-09-08,3.25,3.35,3.15,3.35,76129,3.25,3.35,3.15,3.35,76129,0.0,1.0
2017-09-11,3.25,3.3,3.1,3.2,95479,3.25,3.3,3.1,3.2,95479,0.0,1.0
2017-09-12,3.35,3.38,3.2,3.25,74294,3.35,3.38,3.2,3.25,74294,0.0,1.0
2017-09-13,3.35,3.4,3.25,3.35,86352,3.35,3.4,3.25,3.35,86352,0.0,1.0
2017-09-14,3.35,3.4,3.25,3.3,24247,3.35,3.4,3.25,3.3,24247,0.0,1.0
2017-09-15,3.4,3.45,3.32,3.35,137298,3.4,3.45,3.32,3.35,137298,0.0,1.0
2017-09-18,3.5,3.6,3.35,3.35,153496,3.5,3.6,3.35,3.35,153496,0.0,1.0
2017-09-19,3.65,3.65,3.5,3.55,114147,3.65,3.65,3.5,3.55,114147,0.0,1.0
2017-09-20,3.65,3.7,3.55,3.6,41433,3.65,3.7,3.55,3.6,41433,0.0,1.0
2017-09-21,3.65,3.84,3.6,3.6,79133,3.65,3.84,3.6,3.6,79133,0.0,1.0
2017-09-22,3.7,3.9,3.65,3.7,107319,3.7,3.9,3.65,3.7,107319,0.0,1.0
2017-09-25,3.95,4.15,3.75,3.75,278434,3.95,4.15,3.75,3.75,278434,0.0,1.0
2017-09-26,3.95,4.05,3.8,4.0,107443,3.95,4.05,3.8,4.0,107443,0.0,1.0
2017-09-27,3.85,3.95,3.75,3.95,66659,3.85,3.95,3.75,3.95,66659,0.0,1.0
2017-09-28,3.7,3.8,3.7,3.8,66715,3.7,3.8,3.7,3.8,66715,0.0,1.0
2017-09-29,3.8,3.8,3.6,3.75,39154,3.8,3.8,3.6,3.75,39154,0.0,1.0
2017-10-02,3.55,3.8,3.4,3.8,93968,3.55,3.8,3.4,3.8,93968,0.0,1.0
2017-10-03,3.45,3.6,3.35,3.5,87675,3.45,3.6,3.35,3.5,87675,0.0,1.0
2017-10-04,3.3,3.5,3.25,3.45,268453,3.3,3.5,3.25,3.45,268453,0.0,1.0
2017-10-05,3.8,4.01,3.15,3.35,143348,3.8,4.01,3.15,3.35,143348,0.0,1.0
2017-10-06,3.55,3.75,3.45,3.75,74431,3.55,3.75,3.45,3.75,74431,0.0,1.0
2017-10-09,3.8,4.0,3.7,3.95,182283,3.8,4.0,3.7,3.95,182283,0.0,1.0
2017-10-10,3.95,4.05,3.6,3.8,265919,3.95,4.05,3.6,3.8,265919,0.0,1.0
2017-10-11,4.0,4.1,3.85,3.95,183440,4.0,4.1,3.85,3.95,183440,0.0,1.0
2017-10-12,3.93,4.05,3.86,3.95,99042,3.93,4.05,3.86,3.95,99042,0.0,1.0
2017-10-13,3.95,4.15,3.95,4.0,121572,3.95,4.15,3.95,4.0,121572,0.0,1.0
2017-10-16,3.95,4.0,3.8,3.95,91817,3.95,4.0,3.8,3.95,91817,0.0,1.0
2017-10-17,3.85,3.95,3.8,3.9,220664,3.85,3.95,3.8,3.9,220664,0.0,1.0
2017-10-18,3.85,3.95,3.73,3.85,118321,3.85,3.95,3.73,3.85,118321,0.0,1.0
2017-10-19,3.9,3.95,3.65,3.8,101817,3.9,3.95,3.65,3.8,101817,0.0,1.0
2017-10-20,3.75,3.95,3.7,3.95,50347,3.75,3.95,3.7,3.95,50347,0.0,1.0
2017-10-23,3.5,3.73,3.45,3.7,105576,3.5,3.73,3.45,3.7,105576,0.0,1.0
2017-10-24,3.45,3.55,3.3,3.55,101137,3.45,3.55,3.3,3.55,101137,0.0,1.0
2017-10-25,3.25,3.45,3.25,3.4,103953,3.25,3.45,3.25,3.4,103953,0.0,1.0
2017-10-26,3.2,3.35,3.2,3.3,35576,3.2,3.35,3.2,3.3,35576,0.0,1.0
2017-10-27,3.25,3.3,3.15,3.25,48147,3.25,3.3,3.15,3.25,48147,0.0,1.0
2017-10-30,3.1,3.25,2.93,3.2,240308,3.1,3.25,2.93,3.2,240308,0.0,1.0
2017-10-31,3.0,3.15,3.0,3.1,67406,3.0,3.15,3.0,3.1,67406,0.0,1.0
2017-11-01,2.95,3.05,2.9,3.05,112254,2.95,3.05,2.9,3.05,112254,0.0,1.0
2017-11-02,2.95,3.05,2.85,2.95,67057,2.95,3.05,2.85,2.95,67057,0.0,1.0
2017-11-03,2.9,3.0,2.85,2.9,82087,2.9,3.0,2.85,2.9,82087,0.0,1.0
2017-11-06,3.0,3.15,2.95,3.1,225818,3.0,3.15,2.95,3.1,225818,0.0,1.0
2017-11-07,3.0,3.0,2.7,3.0,231681,3.0,3.0,2.7,3.0,231681,0.0,1.0
2017-11-08,2.8,2.95,2.73,2.95,129958,2.8,2.95,2.73,2.95,129958,0.0,1.0
2017-11-09,2.6,2.8,2.5,2.75,172660,2.6,2.8,2.5,2.75,172660,0.0,1.0
2017-11-10,2.58,2.65,2.55,2.55,91544,2.58,2.65,2.55,2.55,91544,0.0,1.0
2017-11-13,2.45,2.65,2.35,2.6,203425,2.45,2.65,2.35,2.6,203425,0.0,1.0
2017-11-14,2.55,2.6,2.5,2.5,192967,2.55,2.6,2.5,2.5,192967,0.0,1.0
2017-11-15,2.75,2.85,2.6,2.6,214828,2.75,2.85,2.6,2.6,214828,0.0,1.0
2017-11-16,2.6,2.8,2.6,2.75,157270,2.6,2.8,2.6,2.75,157270,0.0,1.0
2017-11-17,2.6,2.65,2.55,2.6,138781,2.6,2.65,2.55,2.6,138781,0.0,1.0
2017-11-20,2.48,2.6,2.45,2.55,103418,2.48,2.6,2.45,2.55,103418,0.0,1.0
2017-11-21,2.65,2.75,2.51,2.55,211804,2.65,2.75,2.51,2.55,211804,0.0,1.0
2017-11-22,2.55,2.7,2.55,2.65,118931,2.55,2.7,2.55,2.65,118931,0.0,1.0
2017-11-24,2.8,2.85,2.55,2.55,72542,2.8,2.85,2.55,2.55,72542,0.0,1.0
2017-11-27,2.575,2.8,2.55,2.8,153947,2.575,2.8,2.55,2.8,153947,0.0,1.0
2017-11-28,2.6,2.7,2.35,2.55,179510,2.6,2.7,2.35,2.55,179510,0.0,1.0
2017-11-29,2.475,2.6,2.45,2.6,124911,2.475,2.6,2.45,2.6,124911,0.0,1.0
2017-11-30,2.45,2.55,2.4,2.5,108340,2.45,2.55,2.4,2.5,108340,0.0,1.0
2017-12-01,2.45,2.5,2.35,2.5,186363,2.45,2.5,2.35,2.5,186363,0.0,1.0
2017-12-04,2.35,2.4785,2.25,2.45,351670,2.35,2.4785,2.25,2.45,351670,0.0,1.0
2017-12-05,2.45,2.5,2.3,2.35,163542,2.45,2.5,2.3,2.35,163542,0.0,1.0
2017-12-06,2.425,2.45,2.35,2.4,129906,2.425,2.45,2.35,2.4,129906,0.0,1.0
2017-12-07,2.5,2.5,2.35,2.45,126517,2.5,2.5,2.35,2.45,126517,0.0,1.0
2017-12-08,2.45,2.5,2.4,2.5,101262,2.45,2.5,2.4,2.5,101262,0.0,1.0
2017-12-11,2.5,2.5,2.4,2.4,270278,2.5,2.5,2.4,2.4,270278,0.0,1.0
2017-12-12,2.5,2.55,2.4,2.45,268763,2.5,2.55,2.4,2.45,268763,0.0,1.0
2017-12-13,2.5,2.55,2.35,2.5,338028,2.5,2.55,2.35,2.5,338028,0.0,1.0
2017-12-14,2.5,2.55,2.45,2.5,406930,2.5,2.55,2.45,2.5,406930,0.0,1.0
2017-12-15,2.8,2.85,2.45,2.5,1370219,2.8,2.85,2.45,2.5,1370219,0.0,1.0
2017-12-18,2.8,2.9,2.8,2.85,207486,2.8,2.9,2.8,2.85,207486,0.0,1.0
2017-12-19,2.75,2.85,2.675,2.75,120232,2.75,2.85,2.675,2.75,120232,0.0,1.0
2017-12-20,2.8,2.85,2.7,2.75,126042,2.8,2.85,2.7,2.75,126042,0.0,1.0
2017-12-21,2.8,2.85,2.8,2.8,188300,2.8,2.85,2.8,2.8,188300,0.0,1.0
2017-12-22,2.8,2.9,2.75,2.8,89771,2.8,2.9,2.75,2.8,89771,0.0,1.0
2017-12-26,2.65,2.85,2.6,2.7,179402,2.65,2.85,2.6,2.7,179402,0.0,1.0
2017-12-27,2.6,2.8,2.6,2.6,176570,2.6,2.8,2.6,2.6,176570,0.0,1.0
2017-12-28,2.65,2.7,2.55,2.6,176019,2.65,2.7,2.55,2.6,176019,0.0,1.0
2017-12-29,2.5,2.7,2.5,2.6,259647,2.5,2.7,2.5,2.6,259647,0.0,1.0
2018-01-02,2.7,2.75,2.6,2.6,84518,2.7,2.75,2.6,2.6,84518,0.0,1.0
2018-01-03,2.7,2.8,2.65,2.7,169645,2.7,2.8,2.65,2.7,169645,0.0,1.0
2018-01-04,2.725,2.75,2.5,2.7,146857,2.725,2.75,2.5,2.7,146857,0.0,1.0
2018-01-05,2.6,2.75,2.6,2.7,92623,2.6,2.75,2.6,2.7,92623,0.0,1.0
2018-01-08,2.55,2.625,2.55,2.6,76365,2.55,2.625,2.55,2.6,76365,0.0,1.0
2018-01-09,2.55,2.6,2.5,2.5,104743,2.55,2.6,2.5,2.5,104743,0.0,1.0
2018-01-10,2.75,2.75,2.5,2.55,258934,2.75,2.75,2.5,2.55,258934,0.0,1.0
2018-01-11,2.7,2.75,2.65,2.7,93589,2.7,2.75,2.65,2.7,93589,0.0,1.0
2018-01-12,2.8,2.8,2.645,2.65,78635,2.8,2.8,2.645,2.65,78635,0.0,1.0
2018-01-16,2.5,2.75,2.5,2.75,256652,2.5,2.75,2.5,2.75,256652,0.0,1.0
2018-01-17,2.75,2.75,2.575,2.6,150190,2.75,2.75,2.575,2.6,150190,0.0,1.0
2018-01-18,3.25,3.645,2.65,2.75,716097,3.25,3.645,2.65,2.75,716097,0.0,1.0
2018-01-19,3.0,3.4,2.9,3.4,330402,3.0,3.4,2.9,3.4,330402,0.0,1.0
2018-01-22,3.125,3.3,3.0,3.0,253202,3.125,3.3,3.0,3.0,253202,0.0,1.0
2018-01-23,3.2,3.25,3.1,3.15,302901,3.2,3.25,3.1,3.15,302901,0.0,1.0
2018-01-24,3.25,3.3,3.1,3.25,200330,3.25,3.3,3.1,3.25,200330,0.0,1.0
2018-01-25,3.175,3.3,3.15,3.2,156556,3.175,3.3,3.15,3.2,156556,0.0,1.0
2018-01-26,3.2,3.25,3.1,3.2,178672,3.2,3.25,3.1,3.2,178672,0.0,1.0
2018-01-29,3.3,3.45,3.1,3.1,285576,3.3,3.45,3.1,3.1,285576,0.0,1.0
2018-01-30,3.15,3.35,3.1,3.25,252829,3.15,3.35,3.1,3.25,252829,0.0,1.0
2018-01-31,3.0,3.15,2.9,3.15,195146,3.0,3.15,2.9,3.15,195146,0.0,1.0
2018-02-01,2.7,2.85,2.65,2.85,523739,2.7,2.85,2.65,2.85,523739,0.0,1.0
2018-02-02,2.7,2.75,2.6,2.7,193110,2.7,2.75,2.6,2.7,193110,0.0,1.0
2018-02-05,2.55,2.7,2.45,2.65,301382,2.55,2.7,2.45,2.65,301382,0.0,1.0
2018-02-06,2.65,2.7,2.425,2.45,301244,2.65,2.7,2.425,2.45,301244,0.0,1.0
2018-02-07,2.675,2.7,2.45,2.65,183275,2.675,2.7,2.45,2.65,183275,0.0,1.0
2018-02-08,2.55,2.75,2.55,2.65,236003,2.55,2.75,2.55,2.65,236003,0.0,1.0
2018-02-09,2.7,2.7,2.45,2.6,265277,2.7,2.7,2.45,2.6,265277,0.0,1.0
2018-02-12,2.7,2.85,2.55,2.7,179671,2.7,2.85,2.55,2.7,179671,0.0,1.0
2018-02-13,2.9,2.95,2.65,2.65,357852,2.9,2.95,2.65,2.65,357852,0.0,1.0
2018-02-14,3.1,3.2,2.85,2.9,312656,3.1,3.2,2.85,2.9,312656,0.0,1.0
2018-02-15,3.0,3.1,2.95,3.1,165971,3.0,3.1,2.95,3.1,165971,0.0,1.0
2018-02-16,3.1,3.125,3.0,3.0,140065,3.1,3.125,3.0,3.0,140065,0.0,1.0
2018-02-20,3.05,3.187,3.05,3.05,285435,3.05,3.187,3.05,3.05,285435,0.0,1.0
2018-02-21,3.25,3.6,3.1,3.1,381358,3.25,3.6,3.1,3.1,381358,0.0,1.0
2018-02-22,3.35,3.45,3.2,3.2,195657,3.35,3.45,3.2,3.2,195657,0.0,1.0
2018-02-23,3.4,3.45,3.4,3.4,147863,3.4,3.45,3.4,3.4,147863,0.0,1.0
2018-02-26,3.95,4.1138,3.4,3.4,758218,3.95,4.1138,3.4,3.4,758218,0.0,1.0
2018-02-27,3.825,4.05,3.75,3.95,305673,3.825,4.05,3.75,3.95,305673,0.0,1.0
2018-02-28,4.0,4.15,3.8,3.9,323515,4.0,4.15,3.8,3.9,323515,0.0,1.0
2018-03-01,3.8,4.1,3.75,4.05,236323,3.8,4.1,3.75,4.05,236323,0.0,1.0
2018-03-02,3.8,4.0,3.65,3.75,294922,3.8,4.0,3.65,3.75,294922,0.0,1.0
2018-03-05,4.0,4.15,3.7,3.75,595717,4.0,4.15,3.7,3.75,595717,0.0,1.0
2018-03-06,3.95,4.2,3.85,4.15,466568,3.95,4.2,3.85,4.15,466568,0.0,1.0
2018-03-07,3.9,3.95,3.8,3.9,269610,3.9,3.95,3.8,3.9,269610,0.0,1.0
2018-03-08,4.0,4.1,3.85,3.95,312380,4.0,4.1,3.85,3.95,312380,0.0,1.0
2018-03-09,4.1,4.15,3.95,4.1,406672,4.1,4.15,3.95,4.1,406672,0.0,1.0
2018-03-12,4.1,4.4,4.05,4.15,634109,4.1,4.4,4.05,4.15,634109,0.0,1.0
2018-03-13,4.3,4.35,4.05,4.15,471148,4.3,4.35,4.05,4.15,471148,0.0,1.0
2018-03-14,4.35,4.4,4.25,4.35,227463,4.35,4.4,4.25,4.35,227463,0.0,1.0
2018-03-15,4.4,4.725,4.3,4.5,623615,4.4,4.725,4.3,4.5,623615,0.0,1.0
2018-03-16,4.3,4.45,4.2,4.45,278066,4.3,4.45,4.2,4.45,278066,0.0,1.0
2018-03-19,4.2,4.35,4.15,4.3,188534,4.2,4.35,4.15,4.3,188534,0.0,1.0
2018-03-20,4.15,4.3,4.05,4.2,312113,4.15,4.3,4.05,4.2,312113,0.0,1.0
2018-03-21,4.25,4.3,4.1248,4.15,191678,4.25,4.3,4.1248,4.15,191678,0.0,1.0
2018-03-22,4.15,4.3,4.05,4.15,119583,4.15,4.3,4.05,4.15,119583,0.0,1.0
2018-03-23,4.1,4.25,4.05,4.15,77410,4.1,4.25,4.05,4.15,77410,0.0,1.0
2018-03-26,4.0,4.075,3.6,4.05,328594,4.0,4.075,3.6,4.05,328594,0.0,1.0
2018-03-27,3.95,4.1,3.9,4.05,137333,3.95,4.1,3.9,4.05,137333,0.0,1.0
2018-03-28,4.0,4.15,3.75,3.9,297744,4.0,4.15,3.75,3.9,297744,0.0,1.0
2018-03-29,4.45,4.6778,4.1,4.1,801743,4.45,4.6778,4.1,4.1,801743,0.0,1.0
2018-04-02,4.25,5.0,4.15,5.0,1748487,4.25,5.0,4.15,5.0,1748487,0.0,1.0
2018-04-03,4.25,4.4787,4.15,4.25,306488,4.25,4.4787,4.15,4.25,306488,0.0,1.0
2018-04-04,4.7,4.889,4.175,4.2,463720,4.7,4.889,4.175,4.2,463720,0.0,1.0
2018-04-05,4.5,5.0,4.4329,4.75,443475,4.5,5.0,4.4329,4.75,443475,0.0,1.0
2018-04-06,4.4,4.6,4.35,4.5,280080,4.4,4.6,4.35,4.5,280080,0.0,1.0
2018-04-09,4.4,4.7,4.225,4.35,271573,4.4,4.7,4.225,4.35,271573,0.0,1.0
2018-04-10,4.5,4.6,4.4,4.5,228686,4.5,4.6,4.4,4.5,228686,0.0,1.0
2018-04-11,4.5,4.575,4.375,4.4,164809,4.5,4.575,4.375,4.4,164809,0.0,1.0
2018-04-12,4.5,4.55,4.45,4.5,205391,4.5,4.55,4.45,4.5,205391,0.0,1.0
2018-04-13,4.5,4.55,4.4,4.5,123233,4.5,4.55,4.4,4.5,123233,0.0,1.0
2018-04-16,4.3,4.5,4.25,4.45,155035,4.3,4.5,4.25,4.45,155035,0.0,1.0
2018-04-17,4.25,4.5,4.15,4.45,218405,4.25,4.5,4.15,4.45,218405,0.0,1.0
2018-04-18,4.35,4.45,4.2,4.25,162263,4.35,4.45,4.2,4.25,162263,0.0,1.0
2018-04-19,4.2,4.45,4.1,4.3,134546,4.2,4.45,4.1,4.3,134546,0.0,1.0
2018-04-20,4.0,4.25,3.95,4.25,172214,4.0,4.25,3.95,4.25,172214,0.0,1.0
2018-04-23,4.1,4.15,3.9,4.05,257791,4.1,4.15,3.9,4.05,257791,0.0,1.0
2018-04-24,4.15,4.2,4.1,4.1,235311,4.15,4.2,4.1,4.1,235311,0.0,1.0
2018-04-25,3.85,4.125,3.85,4.05,193376,3.85,4.125,3.85,4.05,193376,0.0,1.0
2018-04-26,3.85,3.95,3.85,3.9,99566,3.85,3.95,3.85,3.9,99566,0.0,1.0
2018-04-27,3.55,3.855,3.45,3.85,403423,3.55,3.855,3.45,3.85,403423,0.0,1.0
2018-04-30,3.5,3.7,3.45,3.6,166543,3.5,3.7,3.45,3.6,166543,0.0,1.0
2018-05-01,3.35,3.5,3.3,3.5,216400,3.35,3.5,3.3,3.5,216400,0.0,1.0
2018-05-02,3.45,3.6,3.3,3.3,299358,3.45,3.6,3.3,3.3,299358,0.0,1.0
2018-05-03,3.6,3.6,3.35,3.45,161268,3.6,3.6,3.35,3.45,161268,0.0,1.0
2018-05-04,3.5,3.65,3.45,3.6,145928,3.5,3.65,3.45,3.6,145928,0.0,1.0
2018-05-07,3.45,3.6,3.4,3.5,132441,3.45,3.6,3.4,3.5,132441,0.0,1.0
2018-05-08,3.325,3.45,3.3,3.45,141529,3.325,3.45,3.3,3.45,141529,0.0,1.0
2018-05-09,3.45,3.75,3.3,3.4,318182,3.45,3.75,3.3,3.4,318182,0.0,1.0
2018-05-10,3.35,3.5,3.35,3.5,125132,3.35,3.5,3.35,3.5,125132,0.0,1.0
2018-05-11,3.35,3.5,3.26,3.4,133356,3.35,3.5,3.26,3.4,133356,0.0,1.0
2018-05-14,3.3,3.45,3.25,3.35,207600,3.3,3.45,3.25,3.35,207600,0.0,1.0
2018-05-15,3.4,3.45,3.35,3.35,126001,3.4,3.45,3.35,3.35,126001,0.0,1.0
2018-05-16,3.35,3.55,3.35,3.4,250039,3.35,3.55,3.35,3.4,250039,0.0,1.0
2018-05-17,3.25,3.45,3.25,3.3,270528,3.25,3.45,3.25,3.3,270528,0.0,1.0
2018-05-18,3.25,3.35,3.2,3.35,286975,3.25,3.35,3.2,3.35,286975,0.0,1.0
2018-05-21,3.15,3.35,3.1,3.35,258778,3.15,3.35,3.1,3.35,258778,0.0,1.0
2018-05-22,3.15,3.25,3.1,3.2,492648,3.15,3.25,3.1,3.2,492648,0.0,1.0
2018-05-23,3.2,3.25,3.1,3.1,115370,3.2,3.25,3.1,3.1,115370,0.0,1.0
2018-05-24,3.25,3.35,3.15,3.15,114932,3.25,3.35,3.15,3.15,114932,0.0,1.0
2018-05-25,3.35,3.35,3.25,3.25,77248,3.35,3.35,3.25,3.25,77248,0.0,1.0
2018-05-29,3.5,3.55,3.3,3.3,233110,3.5,3.55,3.3,3.3,233110,0.0,1.0
2018-05-30,3.6,3.7,3.5,3.55,287402,3.6,3.7,3.5,3.55,287402,0.0,1.0
2018-05-31,3.75,3.975,3.655,3.7,322184,3.75,3.975,3.655,3.7,322184,0.0,1.0
2018-06-01,3.75,3.9,3.7,3.85,285698,3.75,3.9,3.7,3.85,285698,0.0,1.0
2018-06-04,3.7,3.85,3.5,3.85,233371,3.7,3.85,3.5,3.85,233371,0.0,1.0
2018-06-05,3.625,3.8,3.6,3.7,191205,3.625,3.8,3.6,3.7,191205,0.0,1.0
2018-06-06,3.85,3.85,3.6,3.65,141798,3.85,3.85,3.6,3.65,141798,0.0,1.0
2018-06-07,3.8,3.925,3.75,3.9,308168,3.8,3.925,3.75,3.9,308168,0.0,1.0
2018-06-08,3.7,3.85,3.65,3.85,166548,3.7,3.85,3.65,3.85,166548,0.0,1.0
2018-06-11,3.675,3.7502,3.65,3.75,46986,3.675,3.7502,3.65,3.75,46986,0.0,1.0
2018-06-12,3.875,3.95,3.7,3.7,189577,3.875,3.95,3.7,3.7,189577,0.0,1.0
2018-06-13,3.95,4.05,3.85,3.95,202848,3.95,4.05,3.85,3.95,202848,0.0,1.0
2018-06-14,4.0,4.05,3.9,4.05,130154,4.0,4.05,3.9,4.05,130154,0.0,1.0
2018-06-15,3.85,4.045,3.7,3.95,286176,3.85,4.045,3.7,3.95,286176,0.0,1.0
2018-06-18,3.75,3.9,3.7,3.8,422284,3.75,3.9,3.7,3.8,422284,0.0,1.0
2018-06-19,3.7,3.8,3.65,3.75,300677,3.7,3.8,3.65,3.75,300677,0.0,1.0
2018-06-20,3.95,4.05,3.65,3.8,250006,3.95,4.05,3.65,3.8,250006,0.0,1.0
2018-06-21,3.8,3.95,3.7,3.95,295746,3.8,3.95,3.7,3.95,295746,0.0,1.0
2018-06-22,3.65,3.8424,3.6,3.8,381722,3.65,3.8424,3.6,3.8,381722,0.0,1.0
2018-06-25,3.525,3.662,3.5,3.65,482205,3.525,3.662,3.5,3.65,482205,0.0,1.0
2018-06-26,3.6,3.65,3.25,3.55,333760,3.6,3.65,3.25,3.55,333760,0.0,1.0
2018-06-27,3.3,3.55,3.3,3.55,204251,3.3,3.55,3.3,3.55,204251,0.0,1.0
2018-06-28,3.275,3.35,3.25,3.35,111847,3.275,3.35,3.25,3.35,111847,0.0,1.0
2018-06-29,3.3,3.35,3.2,3.25,158800,3.3,3.35,3.2,3.25,158800,0.0,1.0
2018-07-02,3.45,3.75,3.4,3.7,745062,3.45,3.75,3.4,3.7,745062,0.0,1.0
2018-07-03,3.25,3.5,3.25,3.45,227884,3.25,3.5,3.25,3.45,227884,0.0,1.0
2018-07-05,3.2,3.35,3.05,3.3,327869,3.2,3.35,3.05,3.3,327869,0.0,1.0
2018-07-06,3.3,3.325,3.1,3.25,313375,3.3,3.325,3.1,3.25,313375,0.0,1.0
2018-07-09,3.1,3.345,3.1,3.3,310445,3.1,3.345,3.1,3.3,310445,0.0,1.0
2018-07-10,3.2,3.2,3.1,3.2,143503,3.2,3.2,3.1,3.2,143503,0.0,1.0
2018-07-11,3.15,3.2,3.1,3.15,92682,3.15,3.2,3.1,3.15,92682,0.0,1.0
2018-07-12,3.2,3.25,3.1,3.15,128963,3.2,3.25,3.1,3.15,128963,0.0,1.0
2018-07-13,3.3,3.4,3.15,3.2,132682,3.3,3.4,3.15,3.2,132682,0.0,1.0
2018-07-16,3.2,3.4,3.15,3.3,233132,3.2,3.4,3.15,3.3,233132,0.0,1.0
2018-07-17,3.25,3.25,3.15,3.25,134686,3.25,3.25,3.15,3.25,134686,0.0,1.0
2018-07-18,3.35,3.4,3.1,3.2,280438,3.35,3.4,3.1,3.2,280438,0.0,1.0
2018-07-19,3.5,3.525,3.25,3.3,234554,3.5,3.525,3.25,3.3,234554,0.0,1.0
2018-07-20,3.375,3.51,3.35,3.5,73443,3.375,3.51,3.35,3.5,73443,0.0,1.0
2018-07-23,3.35,3.45,3.35,3.4,53669,3.35,3.45,3.35,3.4,53669,0.0,1.0
2018-07-24,3.35,3.45,3.35,3.45,87904,3.35,3.45,3.35,3.45,87904,0.0,1.0
2018-07-25,3.375,3.4282,3.3,3.375,81941,3.375,3.4282,3.3,3.375,81941,0.0,1.0
2018-07-26,3.35,3.4,3.25,3.35,112650,3.35,3.4,3.25,3.35,112650,0.0,1.0
2018-07-27,3.15,3.3,3.15,3.3,122769,3.15,3.3,3.15,3.3,122769,0.0,1.0
2018-07-30,3.15,3.25,3.15,3.2,136023,3.15,3.25,3.15,3.2,136023,0.0,1.0
2018-07-31,3.15,3.3,3.15,3.15,171169,3.15,3.3,3.15,3.15,171169,0.0,1.0
2018-08-01,3.15,3.25,3.1,3.2,143612,3.15,3.25,3.1,3.2,143612,0.0,1.0
2018-08-02,3.2,3.25,3.15,3.2,113741,3.2,3.25,3.15,3.2,113741,0.0,1.0
2018-08-03,3.1,3.225,3.1,3.2,179280,3.1,3.225,3.1,3.2,179280,0.0,1.0
2018-08-06,3.15,3.15,3.1,3.15,121997,3.15,3.15,3.1,3.15,121997,0.0,1.0
2018-08-07,3.15,3.2,3.1,3.1,69561,3.15,3.2,3.1,3.1,69561,0.0,1.0
2018-08-08,3.15,3.175,3.1,3.15,49714,3.15,3.175,3.1,3.15,49714,0.0,1.0
2018-08-09,3.0,3.15,3.0,3.15,182043,3.0,3.15,3.0,3.15,182043,0.0,1.0
2018-08-10,3.05,3.1,3.0,3.05,61733,3.05,3.1,3.0,3.05,61733,0.0,1.0
2018-08-13,3.05,3.1,3.0,3.05,41481,3.05,3.1,3.0,3.05,41481,0.0,1.0
2018-08-14,3.05,3.15,3.05,3.05,74609,3.05,3.15,3.05,3.05,74609,0.0,1.0
2018-08-15,3.2,3.3,3.05,3.1,186824,3.2,3.3,3.05,3.1,186824,0.0,1.0
2018-08-16,3.35,3.45,3.15,3.15,210177,3.35,3.45,3.15,3.15,210177,0.0,1.0
2018-08-17,3.5,3.65,3.3,3.35,218750,3.5,3.65,3.3,3.35,218750,0.0,1.0
2018-08-20,3.6,3.6,3.5,3.5,132699,3.6,3.6,3.5,3.5,132699,0.0,1.0
2018-08-21,3.5,3.65,3.45,3.65,131830,3.5,3.65,3.45,3.65,131830,0.0,1.0
2018-08-22,3.45,3.5,3.4,3.5,103756,3.45,3.5,3.4,3.5,103756,0.0,1.0
2018-08-23,3.45,3.5,3.4,3.45,82081,3.45,3.5,3.4,3.45,82081,0.0,1.0
2018-08-24,3.6,3.7,3.345,3.45,211309,3.6,3.7,3.345,3.45,211309,0.0,1.0
2018-08-27,3.75,3.75,3.6,3.7,161994,3.75,3.75,3.6,3.7,161994,0.0,1.0
2018-08-28,3.75,3.8,3.65,3.75,157630,3.75,3.8,3.65,3.75,157630,0.0,1.0
2018-08-29,3.9,4.0,3.7,3.75,213233,3.9,4.0,3.7,3.75,213233,0.0,1.0
2018-08-30,4.05,4.05,3.75,3.9,189789,4.05,4.05,3.75,3.9,189789,0.0,1.0
2018-08-31,3.9,4.1,3.9,4.0,178032,3.9,4.1,3.9,4.0,178032,0.0,1.0
2018-09-04,3.95,4.0,3.75,3.9,125931,3.95,4.0,3.75,3.9,125931,0.0,1.0
2018-09-05,3.9,3.95,3.8,3.8,132001,3.9,3.95,3.8,3.8,132001,0.0,1.0
2018-09-06,3.9,3.95,3.65,3.9,204878,3.9,3.95,3.65,3.9,204878,0.0,1.0
2018-09-07,3.875,3.95,3.75,3.95,167630,3.875,3.95,3.75,3.95,167630,0.0,1.0
2018-09-10,4.0,4.0,3.85,3.95,158182,4.0,4.0,3.85,3.95,158182,0.0,1.0
2018-09-11,3.9,4.1,3.85,3.95,302219,3.9,4.1,3.85,3.95,302219,0.0,1.0
2018-09-12,3.85,3.95,3.75,3.9,88870,3.85,3.95,3.75,3.9,88870,0.0,1.0
2018-09-13,3.85,3.9,3.75,3.85,129955,3.85,3.9,3.75,3.85,129955,0.0,1.0
2018-09-14,3.9,3.9,3.7654,3.9,73054,3.9,3.9,3.7654,3.9,73054,0.0,1.0
2018-09-17,3.8,3.9,3.75,3.9,161364,3.8,3.9,3.75,3.9,161364,0.0,1.0
2018-09-18,3.85,3.9,3.75,3.8,132853,3.85,3.9,3.75,3.8,132853,0.0,1.0
2018-09-19,3.8,3.95,3.75,3.85,137431,3.8,3.95,3.75,3.85,137431,0.0,1.0
2018-09-20,3.95,4.0,3.85,4.0,112242,3.95,4.0,3.85,4.0,112242,0.0,1.0
2018-09-21,3.95,4.0,3.85,3.95,99179,3.95,4.0,3.85,3.95,99179,0.0,1.0
2018-09-24,3.9,3.95,3.85,3.95,53490,3.9,3.95,3.85,3.95,53490,0.0,1.0
2018-09-25,3.85,3.9,3.8,3.85,83076,3.85,3.9,3.8,3.85,83076,0.0,1.0
2018-09-26,3.75,3.9,3.745,3.85,87749,3.75,3.9,3.745,3.85,87749,0.0,1.0
2018-09-27,3.8,3.8,3.75,3.75,34706,3.8,3.8,3.75,3.75,34706,0.0,1.0
2018-09-28,3.85,3.85,3.75,3.7835,40776,3.85,3.85,3.75,3.7835,40776,0.0,1.0
2018-10-01,3.6,3.89,3.47,3.85,181702,3.6,3.89,3.47,3.85,181702,0.0,1.0
2018-10-02,3.51,3.6,3.48,3.48,132174,3.51,3.6,3.48,3.48,132174,0.0,1.0
2018-10-03,3.63,3.63,3.42,3.53,121505,3.63,3.63,3.42,3.53,121505,0.0,1.0
2018-10-04,3.45,3.6,3.45,3.6,78598,3.45,3.6,3.45,3.6,78598,0.0,1.0
2018-10-05,3.29,3.48,3.26,3.44,157228,3.29,3.48,3.26,3.44,157228,0.0,1.0
2018-10-08,3.35,3.36,3.16,3.31,142869,3.35,3.36,3.16,3.31,142869,0.0,1.0
2018-10-09,3.45,3.5,3.32,3.33,86166,3.45,3.5,3.32,3.33,86166,0.0,1.0
2018-10-10,3.25,3.465,3.24,3.43,89931,3.25,3.465,3.24,3.43,89931,0.0,1.0
2018-10-11,3.5,4.0,3.25,3.96,3873700,3.5,4.0,3.25,3.96,3873700,0.0,1.0
2018-10-12,3.35,3.54,3.3,3.52,499339,3.35,3.54,3.3,3.52,499339,0.0,1.0
2018-10-15,3.55,3.6,3.35,3.4,337194,3.55,3.6,3.35,3.4,337194,0.0,1.0
2018-10-16,3.6,3.7,3.45,3.56,440001,3.6,3.7,3.45,3.56,440001,0.0,1.0
2018-10-17,3.66,3.73,3.4,3.55,324181,3.66,3.73,3.4,3.55,324181,0.0,1.0
2018-10-18,3.8,3.83,3.6,3.67,242295,3.8,3.83,3.6,3.67,242295,0.0,1.0
2018-10-19,3.64,3.79,3.61,3.79,119683,3.64,3.79,3.61,3.79,119683,0.0,1.0
2018-10-22,3.45,3.7,3.4,3.64,121965,3.45,3.7,3.4,3.64,121965,0.0,1.0
2018-10-23,3.34,3.43,3.3,3.4,120963,3.34,3.43,3.3,3.4,120963,0.0,1.0
2018-10-24,3.09,3.36,3.0,3.31,273547,3.09,3.36,3.0,3.31,273547,0.0,1.0
2018-10-25,2.93,3.25,2.93,3.09,222771,2.93,3.25,2.93,3.09,222771,0.0,1.0
2018-10-26,3.03,3.12,2.8101,2.87,201031,3.03,3.12,2.8101,2.87,201031,0.0,1.0
2018-10-29,2.9,3.12,2.8,3.05,151569,2.9,3.12,2.8,3.05,151569,0.0,1.0
2018-10-30,2.93,2.95,2.76,2.9,189905,2.93,2.95,2.76,2.9,189905,0.0,1.0
2018-10-31,3.08,3.09,2.9,2.94,136347,3.08,3.09,2.9,2.94,136347,0.0,1.0
2018-11-01,3.05,3.14,3.0101,3.07,304346,3.05,3.14,3.0101,3.07,304346,0.0,1.0
2018-11-02,3.09,3.1,2.91,3.07,93139,3.09,3.1,2.91,3.07,93139,0.0,1.0
2018-11-05,3.08,3.1227,2.95,3.1,116325,3.08,3.1227,2.95,3.1,116325,0.0,1.0
2018-11-06,3.08,3.08,2.9,3.08,173050,3.08,3.08,2.9,3.08,173050,0.0,1.0
2018-11-07,3.52,3.59,3.09,3.2,452220,3.52,3.59,3.09,3.2,452220,0.0,1.0
2018-11-08,3.39,3.55,3.37,3.55,168976,3.39,3.55,3.37,3.55,168976,0.0,1.0
2018-11-09,3.33,3.45,3.3,3.35,110337,3.33,3.45,3.3,3.35,110337,0.0,1.0
2018-11-12,3.14,3.31,3.05,3.31,100876,3.14,3.31,3.05,3.31,100876,0.0,1.0
2018-11-13,3.19,3.27,3.04,3.07,134596,3.19,3.27,3.04,3.07,134596,0.0,1.0
2018-11-14,3.25,3.3,3.16,3.2,73362,3.25,3.3,3.16,3.2,73362,0.0,1.0
2018-11-15,3.41,3.53,3.22,3.25,179853,3.41,3.53,3.22,3.25,179853,0.0,1.0
2018-11-16,3.32,3.4041,3.26,3.35,51964,3.32,3.4041,3.26,3.35,51964,0.0,1.0
2018-11-19,3.1,3.3,3.03,3.29,160243,3.1,3.3,3.03,3.29,160243,0.0,1.0
2018-11-20,3.14,3.24,3.05,3.05,160013,3.14,3.24,3.05,3.05,160013,0.0,1.0
2018-11-21,3.09,3.21,3.08,3.14,36814,3.09,3.21,3.08,3.14,36814,0.0,1.0
2018-11-23,3.1655,3.21,3.08,3.08,19959,3.1655,3.21,3.08,3.08,19959,0.0,1.0
2018-11-26,3.25,3.27,3.15,3.2,94392,3.25,3.27,3.15,3.2,94392,0.0,1.0
2018-11-27,3.34,3.43,3.16,3.18,136483,3.34,3.43,3.16,3.18,136483,0.0,1.0
2018-11-28,3.33,3.36,3.2,3.33,98955,3.33,3.36,3.2,3.33,98955,0.0,1.0
2018-11-29,3.44,3.44,3.26,3.3266,70460,3.44,3.44,3.26,3.3266,70460,0.0,1.0
2018-11-30,3.46,3.55,3.35,3.41,133360,3.46,3.55,3.35,3.41,133360,0.0,1.0
2018-12-03,3.52,3.57,3.32,3.43,140694,3.52,3.57,3.32,3.43,140694,0.0,1.0
2018-12-04,3.42,3.59,3.35,3.53,220026,3.42,3.59,3.35,3.53,220026,0.0,1.0
2018-12-06,3.46,3.58,3.3,3.3,107166,3.46,3.58,3.3,3.3,107166,0.0,1.0
2018-12-07,3.3,3.4493,3.18,3.44,90318,3.3,3.4493,3.18,3.44,90318,0.0,1.0
2018-12-10,3.21,3.31,3.1738,3.25,118127,3.21,3.31,3.1738,3.25,118127,0.0,1.0
2018-12-11,3.16,3.26,3.09,3.2,123892,3.16,3.26,3.09,3.2,123892,0.0,1.0
2018-12-12,3.2,3.29,3.14,3.16,116151,3.2,3.29,3.14,3.16,116151,0.0,1.0
2018-12-13,3.15,3.23,3.03,3.21,97853,3.15,3.23,3.03,3.21,97853,0.0,1.0
2018-12-14,3.04,3.2,2.97,3.2,106079,3.04,3.2,2.97,3.2,106079,0.0,1.0
2018-12-17,2.85,3.06,2.81,3.0,215835,2.85,3.06,2.81,3.0,215835,0.0,1.0
2018-12-18,2.75,2.85,2.63,2.83,236205,2.75,2.85,2.63,2.83,236205,0.0,1.0
2018-12-19,2.73,2.75,2.58,2.75,238377,2.73,2.75,2.58,2.75,238377,0.0,1.0
2018-12-20,2.41,2.625,2.4,2.6,461799,2.41,2.625,2.4,2.6,461799,0.0,1.0
2018-12-21,2.34,2.47,2.25,2.4,281555,2.34,2.47,2.25,2.4,281555,0.0,1.0
2018-12-24,2.17,2.3,2.1,2.3,278817,2.17,2.3,2.1,2.3,278817,0.0,1.0
2018-12-26,2.33,2.33,2.18,2.27,240418,2.33,2.33,2.18,2.27,240418,0.0,1.0
2018-12-27,2.49,2.5,2.06,2.32,260082,2.49,2.5,2.06,2.32,260082,0.0,1.0
2018-12-28,2.33,2.49,2.2563,2.49,189306,2.33,2.49,2.2563,2.49,189306,0.0,1.0
2018-12-31,2.17,2.33,2.0,2.31,494500,2.17,2.33,2.0,2.31,494500,0.0,1.0
2019-01-02,2.35,2.45,2.17,2.17,252320,2.35,2.45,2.17,2.17,252320,0.0,1.0
2019-01-03,2.44,2.46,2.3,2.37,88623,2.44,2.46,2.3,2.37,88623,0.0,1.0
2019-01-04,2.52,2.69,2.41,2.48,122953,2.52,2.69,2.41,2.48,122953,0.0,1.0
2019-01-07,2.57,2.715,2.51,2.51,141472,2.57,2.715,2.51,2.51,141472,0.0,1.0
2019-01-08,2.66,2.7,2.49,2.6,72690,2.66,2.7,2.49,2.6,72690,0.0,1.0
2019-01-09,2.78,2.91,2.6275,2.65,164889,2.78,2.91,2.6275,2.65,164889,0.0,1.0
2019-01-10,3.02,3.02,2.76,2.8,101739,3.02,3.02,2.76,2.8,101739,0.0,1.0
2019-01-11,2.94,3.03,2.89,2.99,117191,2.94,3.03,2.89,2.99,117191,0.0,1.0
2019-01-14,2.83,2.97,2.8,2.91,74548,2.83,2.97,2.8,2.91,74548,0.0,1.0
2019-01-15,2.89,2.9,2.82,2.85,39153,2.89,2.9,2.82,2.85,39153,0.0,1.0
2019-01-16,2.99,3.03,2.92,2.95,52380,2.99,3.03,2.92,2.95,52380,0.0,1.0
2019-01-17,3.14,3.14,2.952,3.0,90196,3.14,3.14,2.952,3.0,90196,0.0,1.0
2019-01-18,3.17,3.18,3.07,3.15,101202,3.17,3.18,3.07,3.15,101202,0.0,1.0
2019-01-22,3.57,3.63,3.29,3.33,309878,3.57,3.63,3.29,3.33,309878,0.0,1.0
2019-01-23,3.59,3.66,3.4472,3.58,328749,3.59,3.66,3.4472,3.58,328749,0.0,1.0
2019-01-24,3.55,3.62,3.45,3.62,122763,3.55,3.62,3.45,3.62,122763,0.0,1.0
2019-01-25,3.64,3.64,3.52,3.54,209977,3.64,3.64,3.52,3.54,209977,0.0,1.0
2019-01-28,3.58,3.68,3.54,3.68,182221,3.58,3.68,3.54,3.68,182221,0.0,1.0
2019-01-29,3.57,3.63,3.55,3.6,136297,3.57,3.63,3.55,3.6,136297,0.0,1.0
2019-01-30,3.57,3.62,3.56,3.56,87674,3.57,3.62,3.56,3.56,87674,0.0,1.0
2019-01-31,3.45,3.6,3.355,3.59,213485,3.45,3.6,3.355,3.59,213485,0.0,1.0
2019-02-01,3.49,3.55,3.39,3.48,113900,3.49,3.55,3.39,3.48,113900,0.0,1.0
2019-02-04,3.45,3.53,3.38,3.46,98284,3.45,3.53,3.38,3.46,98284,0.0,1.0
2019-02-05,3.56,3.6,3.4371,3.49,140519,3.56,3.6,3.4371,3.49,140519,0.0,1.0
2019-02-06,3.48,3.63,3.45,3.53,152614,3.48,3.63,3.45,3.53,152614,0.0,1.0
2019-02-07,3.32,3.48,3.25,3.44,175472,3.32,3.48,3.25,3.44,175472,0.0,1.0
2019-02-08,3.39,3.41,3.3,3.33,47584,3.39,3.41,3.3,3.33,47584,0.0,1.0
2019-02-11,3.41,3.45,3.35,3.4,68477,3.41,3.45,3.35,3.4,68477,0.0,1.0
2019-02-12,3.68,3.85,3.3656,3.4,319646,3.68,3.85,3.3656,3.4,319646,0.0,1.0
2019-02-13,3.7,3.86,3.65,3.72,151075,3.7,3.86,3.65,3.72,151075,0.0,1.0
2019-02-14,3.74,3.84,3.67,3.71,38717,3.74,3.84,3.67,3.71,38717,0.0,1.0
2019-02-15,3.62,3.78,3.58,3.78,117301,3.62,3.78,3.58,3.78,117301,0.0,1.0
2019-02-19,3.5,3.62,3.5,3.54,99197,3.5,3.62,3.5,3.54,99197,0.0,1.0
2019-02-20,3.52,3.64,3.5,3.5,62600,3.52,3.64,3.5,3.5,62600,0.0,1.0
2019-02-21,3.52,3.5999,3.49,3.54,77223,3.52,3.5999,3.49,3.54,77223,0.0,1.0
2019-02-22,3.75,3.76,3.5423,3.57,148389,3.75,3.76,3.5423,3.57,148389,0.0,1.0
2019-02-25,3.76,3.84,3.72,3.79,84792,3.76,3.84,3.72,3.79,84792,0.0,1.0
2019-02-26,3.12,3.56,2.95,3.49,747000,3.12,3.56,2.95,3.49,747000,0.0,1.0
2019-02-27,3.43,3.56,3.16,3.16,227984,3.43,3.56,3.16,3.16,227984,0.0,1.0
2019-02-28,3.44,3.59,3.41,3.51,273992,3.44,3.59,3.41,3.51,273992,0.0,1.0
2019-03-01,3.52,3.5686,3.44,3.44,175134,3.52,3.5686,3.44,3.44,175134,0.0,1.0
2019-03-04,3.56,3.65,3.54,3.58,177020,3.56,3.65,3.54,3.58,177020,0.0,1.0
2019-03-05,3.54,3.58,3.5,3.56,113552,3.54,3.58,3.5,3.56,113552,0.0,1.0
2019-03-06,3.47,3.52,3.38,3.51,91474,3.47,3.52,3.38,3.51,91474,0.0,1.0
2019-03-07,3.37,3.48,3.31,3.41,130296,3.37,3.48,3.31,3.41,130296,0.0,1.0
2019-03-08,3.43,3.45,3.3018,3.3018,95435,3.43,3.45,3.3018,3.3018,95435,0.0,1.0
2019-03-11,3.47,3.6,3.38,3.44,248994,3.47,3.6,3.38,3.44,248994,0.0,1.0
2019-03-12,3.64,3.6883,3.51,3.55,204719,3.64,3.6883,3.51,3.55,204719,0.0,1.0
2019-03-13,3.74,3.75,3.66,3.66,244105,3.74,3.75,3.66,3.66,244105,0.0,1.0
2019-03-14,3.61,3.75,3.53,3.75,235015,3.61,3.75,3.53,3.75,235015,0.0,1.0
2019-03-15,3.72,3.74,3.56,3.6,120617,3.72,3.74,3.56,3.6,120617,0.0,1.0
2019-03-18,3.8,3.84,3.6,3.68,215516,3.8,3.84,3.6,3.68,215516,0.0,1.0
2019-03-19,3.7,3.79,3.64,3.79,125514,3.7,3.79,3.64,3.79,125514,0.0,1.0
2019-03-20,3.77,3.81,3.6816,3.7,110885,3.77,3.81,3.6816,3.7,110885,0.0,1.0
2019-03-21,3.69,3.79,3.66,3.7,59728,3.69,3.79,3.66,3.7,59728,0.0,1.0
2019-03-22,3.63,3.76,3.6,3.66,129446,3.63,3.76,3.6,3.66,129446,0.0,1.0
2019-03-25,3.58,3.64,3.53,3.59,105286,3.58,3.64,3.53,3.59,105286,0.0,1.0
2019-03-26,3.84,3.93,3.66,3.68,498097,3.84,3.93,3.66,3.68,498097,0.0,1.0
2019-03-27,4.17,4.2705,3.771,3.85,571776,4.17,4.2705,3.771,3.85,571776,0.0,1.0
2019-03-28,4.19,4.31,4.09,4.16,399662,4.19,4.31,4.09,4.16,399662,0.0,1.0
2019-03-29,4.14,4.285,4.05,4.28,198061,4.14,4.285,4.05,4.28,198061,0.0,1.0
2019-04-01,4.11,4.12,4.01,4.12,172662,4.11,4.12,4.01,4.12,172662,0.0,1.0
2019-04-02,4.07,4.09,4.03,4.08,140220,4.07,4.09,4.03,4.08,140220,0.0,1.0
2019-04-03,4.14,4.18,4.01,4.06,153420,4.14,4.18,4.01,4.06,153420,0.0,1.0
2019-04-04,4.11,4.13,3.96,4.12,213783,4.11,4.13,3.96,4.12,213783,0.0,1.0
2019-04-05,3.97,4.09,3.85,3.97,313422,3.97,4.09,3.85,3.97,313422,0.0,1.0
2019-04-08,3.99,4.03,3.8601,3.91,134396,3.99,4.03,3.8601,3.91,134396,0.0,1.0
2019-04-09,3.97,4.06,3.8905,3.97,35463,3.97,4.06,3.8905,3.97,35463,0.0,1.0
2019-04-10,4.1,4.13,3.95,3.97,178473,4.1,4.13,3.95,3.97,178473,0.0,1.0
2019-04-11,4.07,4.1265,4.02,4.11,121793,4.07,4.1265,4.02,4.11,121793,0.0,1.0
2019-04-12,3.97,4.1,3.9,4.1,155920,3.97,4.1,3.9,4.1,155920,0.0,1.0
2019-04-15,3.51,4.0305,3.4,4.0,521614,3.51,4.0305,3.4,4.0,521614,0.0,1.0
2019-04-16,3.68,3.76,3.6,3.6,223112,3.68,3.76,3.6,3.6,223112,0.0,1.0
2019-04-17,3.29,3.71,3.25,3.7,297053,3.29,3.71,3.25,3.7,297053,0.0,1.0
2019-04-18,3.39,3.45,3.277,3.37,73880,3.39,3.45,3.277,3.37,73880,0.0,1.0
2019-04-22,3.43,3.53,3.39,3.45,86210,3.43,3.53,3.39,3.45,86210,0.0,1.0
2019-04-23,3.51,3.59,3.4369,3.45,170755,3.51,3.59,3.4369,3.45,170755,0.0,1.0
2019-04-24,3.5,3.55,3.46,3.54,76236,3.5,3.55,3.46,3.54,76236,0.0,1.0
2019-04-25,3.47,3.52,3.37,3.48,52747,3.47,3.52,3.37,3.48,52747,0.0,1.0
2019-04-26,3.51,3.55,3.424,3.47,56448,3.51,3.55,3.424,3.47,56448,0.0,1.0
2019-04-29,3.46,3.58,3.4004,3.55,122287,3.46,3.58,3.4004,3.55,122287,0.0,1.0
2019-04-30,3.5,3.53,3.41,3.52,132701,3.5,3.53,3.41,3.52,132701,0.0,1.0
2019-05-01,3.46,3.5,3.43,3.49,66950,3.46,3.5,3.43,3.49,66950,0.0,1.0
2019-05-02,3.36,3.45,3.33,3.45,78391,3.36,3.45,3.33,3.45,78391,0.0,1.0
2019-05-03,3.49,3.54,3.36,3.36,40613,3.49,3.54,3.36,3.36,40613,0.0,1.0
2019-05-06,3.55,3.59,3.46,3.48,107244,3.55,3.59,3.46,3.48,107244,0.0,1.0
2019-05-07,3.5,3.53,3.41,3.46,64557,3.5,3.53,3.41,3.46,64557,0.0,1.0
2019-05-08,3.5,3.56,3.45,3.5,47465,3.5,3.56,3.45,3.5,47465,0.0,1.0
2019-05-09,3.61,3.65,3.4,3.46,198191,3.61,3.65,3.4,3.46,198191,0.0,1.0
2019-05-10,3.58,3.66,3.51,3.59,52656,3.58,3.66,3.51,3.59,52656,0.0,1.0
2019-05-13,3.49,3.55,3.45,3.55,125606,3.49,3.55,3.45,3.55,125606,0.0,1.0
2019-05-14,3.51,3.545,3.41,3.5065,57442,3.51,3.545,3.41,3.5065,57442,0.0,1.0
2019-05-15,3.52,3.53,3.39,3.49,47811,3.52,3.53,3.39,3.49,47811,0.0,1.0
2019-05-16,3.41,3.54,3.41,3.47,65141,3.41,3.54,3.41,3.47,65141,0.0,1.0
2019-05-17,3.46,3.48,3.39,3.4,44106,3.46,3.48,3.39,3.4,44106,0.0,1.0
2019-05-20,3.45,3.5399,3.31,3.52,100222,3.45,3.5399,3.31,3.52,100222,0.0,1.0
2019-05-21,3.34,3.55,3.265,3.45,154912,3.34,3.55,3.265,3.45,154912,0.0,1.0
2019-05-22,3.36,3.49,3.31,3.38,36900,3.36,3.49,3.31,3.38,36900,0.0,1.0
2019-05-23,3.26,3.38,3.25,3.3,50129,3.26,3.38,3.25,3.3,50129,0.0,1.0
2019-05-24,3.34,3.4257,3.27,3.27,44453,3.34,3.4257,3.27,3.27,44453,0.0,1.0
2019-05-28,3.18,3.36,3.12,3.36,88054,3.18,3.36,3.12,3.36,88054,0.0,1.0
2019-05-29,3.11,3.2,2.96,3.2,109905,3.11,3.2,2.96,3.2,109905,0.0,1.0
2019-05-30,2.98,3.0602,2.9,3.03,103285,2.98,3.0602,2.9,3.03,103285,0.0,1.0
2019-05-31,2.8,3.1477,2.75,2.91,139503,2.8,3.1477,2.75,2.91,139503,0.0,1.0
2019-06-03,2.81,2.9,2.78,2.79,59831,2.81,2.9,2.78,2.79,59831,0.0,1.0
2019-06-04,2.88,2.92,2.73,2.85,200805,2.88,2.92,2.73,2.85,200805,0.0,1.0
2019-06-05,3.15,3.2655,2.91,2.91,106832,3.15,3.2655,2.91,2.91,106832,0.0,1.0
2019-06-06,3.18,3.28,3.11,3.17,75785,3.18,3.28,3.11,3.17,75785,0.0,1.0
2019-06-07,3.21,3.24,3.11,3.24,53955,3.21,3.24,3.11,3.24,53955,0.0,1.0
2019-06-10,3.41,3.47,3.21,3.23,160541,3.41,3.47,3.21,3.23,160541,0.0,1.0
2019-06-11,3.39,3.46,3.27,3.45,113181,3.39,3.46,3.27,3.45,113181,0.0,1.0
2019-06-12,3.54,3.63,3.31,3.4,227636,3.54,3.63,3.31,3.4,227636,0.0,1.0
2019-06-13,3.43,3.6,3.4,3.6,81794,3.43,3.6,3.4,3.6,81794,0.0,1.0
2019-06-14,3.39,3.48,3.35,3.43,49173,3.39,3.48,3.35,3.43,49173,0.0,1.0
2019-06-17,3.47,3.53,3.3701,3.41,67669,3.47,3.53,3.3701,3.41,67669,0.0,1.0
2019-06-18,3.52,3.55,3.38,3.49,55965,3.52,3.55,3.38,3.49,55965,0.0,1.0
2019-06-19,3.59,3.6,3.4601,3.5,177646,3.59,3.6,3.4601,3.5,177646,0.0,1.0
2019-06-20,3.59,3.6,3.525,3.6,48635,3.59,3.6,3.525,3.6,48635,0.0,1.0
2019-06-21,3.95,4.1,3.5075,3.53,546201,3.95,4.1,3.5075,3.53,546201,0.0,1.0
2019-06-24,3.78,3.92,3.71,3.81,265273,3.78,3.92,3.71,3.81,265273,0.0,1.0
2019-06-25,3.92,3.95,3.68,3.75,258571,3.92,3.95,3.68,3.75,258571,0.0,1.0
2019-06-26,3.93,4.0,3.79,3.89,140162,3.93,4.0,3.79,3.89,140162,0.0,1.0
2019-06-27,3.91,3.96,3.86,3.9,179908,3.91,3.96,3.86,3.9,179908,0.0,1.0
2019-06-28,3.84,4.1,3.77,3.94,774068,3.84,4.1,3.77,3.94,774068,0.0,1.0
2019-07-01,3.8,3.9555,3.73,3.93,177553,3.8,3.9555,3.73,3.93,177553,0.0,1.0
2019-07-02,3.7,3.86,3.65,3.8,155897,3.7,3.86,3.65,3.8,155897,0.0,1.0
2019-07-03,3.69,3.725,3.66,3.66,111794,3.69,3.725,3.66,3.66,111794,0.0,1.0
2019-07-05,3.79,3.85,3.68,3.68,127113,3.79,3.85,3.68,3.68,127113,0.0,1.0
2019-07-08,3.48,3.75,3.33,3.75,290444,3.48,3.75,3.33,3.75,290444,0.0,1.0
2019-07-09,3.52,3.555,3.42,3.43,112506,3.52,3.555,3.42,3.43,112506,0.0,1.0
2019-07-10,3.62,3.62,3.52,3.55,126918,3.62,3.62,3.52,3.55,126918,0.0,1.0
2019-07-11,3.58,3.7,3.54,3.58,95668,3.58,3.7,3.54,3.58,95668,0.0,1.0
2019-07-12,3.61,3.63,3.58,3.58,58298,3.61,3.63,3.58,3.58,58298,0.0,1.0
2019-07-15,3.46,3.58,3.37,3.57,76430,3.46,3.58,3.37,3.57,76430,0.0,1.0
2019-07-16,3.55,3.59,3.47,3.51,113443,3.55,3.59,3.47,3.51,113443,0.0,1.0
2019-07-17,3.56,3.57,3.4802,3.53,42763,3.56,3.57,3.4802,3.53,42763,0.0,1.0
2019-07-18,3.39,3.58,3.38,3.54,71289,3.39,3.58,3.38,3.54,71289,0.0,1.0
2019-07-19,3.36,3.43,3.34,3.41,63962,3.36,3.43,3.34,3.41,63962,0.0,1.0
2019-07-22,3.34,3.39,3.34,3.36,35226,3.34,3.39,3.34,3.36,35226,0.0,1.0
2019-07-23,3.35,3.38,3.33,3.35,34418,3.35,3.38,3.33,3.35,34418,0.0,1.0
2019-07-24,3.33,3.36,3.22,3.33,53819,3.33,3.36,3.22,3.33,53819,0.0,1.0
2019-07-25,3.28,3.32,3.23,3.25,52415,3.28,3.32,3.23,3.25,52415,0.0,1.0
2019-07-26,3.41,3.44,3.23,3.28,48992,3.41,3.44,3.23,3.28,48992,0.0,1.0
2019-07-29,3.23,3.4099,3.15,3.38,169279,3.23,3.4099,3.15,3.38,169279,0.0,1.0
2019-07-30,3.25,3.2807,3.05,3.18,150584,3.25,3.2807,3.05,3.18,150584,0.0,1.0
2019-07-31,3.24,3.44,3.18,3.22,110994,3.24,3.44,3.18,3.22,110994,0.0,1.0
2019-08-01,3.12,3.42,3.02,3.27,4962971,3.12,3.42,3.02,3.27,4962971,0.0,1.0
2019-08-02,3.18,3.255,3.07,3.1,66230,3.18,3.255,3.07,3.1,66230,0.0,1.0
2019-08-05,3.01,3.11,2.9601,3.07,483687,3.01,3.11,2.9601,3.07,483687,0.0,1.0
2019-08-06,3.29,3.39,3.01,3.01,197611,3.29,3.39,3.01,3.01,197611,0.0,1.0
2019-08-07,3.25,3.32,3.16,3.3,145344,3.25,3.32,3.16,3.3,145344,0.0,1.0
2019-08-08,3.57,3.65,3.22,3.3,204106,3.57,3.65,3.22,3.3,204106,0.0,1.0
2019-08-09,3.55,3.55,3.4398,3.55,159120,3.55,3.55,3.4398,3.55,159120,0.0,1.0
2019-08-12,3.61,3.64,3.49,3.5,81231,3.61,3.64,3.49,3.5,81231,0.0,1.0
2019-08-13,3.8,3.83,3.506,3.57,269494,3.8,3.83,3.506,3.57,269494,0.0,1.0
2019-08-14,3.66,3.68,3.41,3.68,190432,3.66,3.68,3.41,3.68,190432,0.0,1.0
2019-08-15,3.54,3.75,3.54,3.59,42954,3.54,3.75,3.54,3.59,42954,0.0,1.0
2019-08-16,3.79,3.8,3.54,3.54,138166,3.79,3.8,3.54,3.54,138166,0.0,1.0
2019-08-19,3.89,3.97,3.76,3.8,256591,3.89,3.97,3.76,3.8,256591,0.0,1.0
2019-08-20,3.91,3.93,3.81,3.84,107656,3.91,3.93,3.81,3.84,107656,0.0,1.0
2019-08-21,3.97,4.03,3.8756,3.93,126131,3.97,4.03,3.8756,3.93,126131,0.0,1.0
2019-08-22,4.04,4.09,3.88,3.99,133969,4.04,4.09,3.88,3.99,133969,0.0,1.0
2019-08-23,3.96,4.09,3.91,4.08,160672,3.96,4.09,3.91,4.08,160672,0.0,1.0
2019-08-26,4.06,4.09,3.87,3.94,190088,4.06,4.09,3.87,3.94,190088,0.0,1.0
2019-08-27,4.0,4.12,3.96,4.0,156560,4.0,4.12,3.96,4.0,156560,0.0,1.0
2019-08-28,4.05,4.1,3.95,3.98,79027,4.05,4.1,3.95,3.98,79027,0.0,1.0
2019-08-29,3.7,4.07,3.7,4.07,349905,3.7,4.07,3.7,4.07,349905,0.0,1.0
2019-08-30,3.85,3.85,3.67,3.71,61629,3.85,3.85,3.67,3.71,61629,0.0,1.0
2019-09-03,3.69,3.79,3.65,3.75,62165,3.69,3.79,3.65,3.75,62165,0.0,1.0
2019-09-04,3.74,3.78,3.7,3.7,73174,3.74,3.78,3.7,3.7,73174,0.0,1.0
2019-09-05,3.81,3.885,3.7301,3.77,99876,3.81,3.885,3.7301,3.77,99876,0.0,1.0
2019-09-06,3.89,3.9,3.75,3.81,98230,3.89,3.9,3.75,3.81,98230,0.0,1.0
2019-09-09,3.86,3.91,3.81,3.85,32469,3.86,3.91,3.81,3.85,32469,0.0,1.0
2019-09-10,3.82,3.88,3.6373,3.84,222307,3.82,3.88,3.6373,3.84,222307,0.0,1.0
2019-09-11,3.99,4.0,3.79,3.8,93241,3.99,4.0,3.79,3.8,93241,0.0,1.0
2019-09-12,4.102,4.14,3.85,3.96,228259,4.102,4.14,3.85,3.96,228259,0.0,1.0
2019-09-13,4.23,4.3,4.07,4.08,365632,4.23,4.3,4.07,4.08,365632,0.0,1.0
2019-09-16,4.23,4.35,4.14,4.23,250894,4.23,4.35,4.14,4.23,250894,0.0,1.0
2019-09-17,4.33,4.36,4.13,4.25,183346,4.33,4.36,4.13,4.25,183346,0.0,1.0
2019-09-18,4.28,4.32,4.2,4.3,52670,4.28,4.32,4.2,4.3,52670,0.0,1.0
2019-09-19,4.33,4.42,4.25,4.35,219252,4.33,4.42,4.25,4.35,219252,0.0,1.0
2019-09-20,4.49,4.5,4.3,4.35,240867,4.49,4.5,4.3,4.35,240867,0.0,1.0
2019-09-23,4.32,4.49,4.23,4.49,101111,4.32,4.49,4.23,4.49,101111,0.0,1.0
2019-09-24,4.27,4.33,4.03,4.29,177931,4.27,4.33,4.03,4.29,177931,0.0,1.0
2019-09-25,4.15,4.26,4.06,4.25,187853,4.15,4.26,4.06,4.25,187853,0.0,1.0
2019-09-26,4.14,4.17,4.03,4.13,91987,4.14,4.17,4.03,4.13,91987,0.0,1.0
2019-09-27,4.21,4.23,4.14,4.19,72067,4.21,4.23,4.14,4.19,72067,0.0,1.0
2019-09-30,4.23,4.24,4.06,4.24,45684,4.23,4.24,4.06,4.24,45684,0.0,1.0
2019-10-01,4.06,4.25,4.05,4.25,29447,4.06,4.25,4.05,4.25,29447,0.0,1.0
2019-10-02,4.06,4.09,3.92,4.04,92941,4.06,4.09,3.92,4.04,92941,0.0,1.0
2019-10-03,4.18,4.2,3.97,4.07,70061,4.18,4.2,3.97,4.07,70061,0.0,1.0
2019-10-04,4.29,4.38,4.2,4.2,71629,4.29,4.38,4.2,4.2,71629,0.0,1.0
2019-10-07,4.37,4.4,4.2289,4.25,78634,4.37,4.4,4.2289,4.25,78634,0.0,1.0
2019-10-08,4.14,4.3725,4.06,4.36,95762,4.14,4.3725,4.06,4.36,95762,0.0,1.0
2019-10-09,4.11,4.34,4.01,4.17,110561,4.11,4.34,4.01,4.17,110561,0.0,1.0
2019-10-10,4.04,4.17,4.0,4.1127,59692,4.04,4.17,4.0,4.1127,59692,0.0,1.0
2019-10-11,4.17,4.22,4.056,4.1,64336,4.17,4.22,4.056,4.1,64336,0.0,1.0
2019-10-14,4.01,4.2623,4.0,4.17,59064,4.01,4.2623,4.0,4.17,59064,0.0,1.0
2019-10-15,4.12,4.18,4.05,4.11,34290,4.12,4.18,4.05,4.11,34290,0.0,1.0
2019-10-16,4.05,4.2,4.035,4.09,75112,4.05,4.2,4.035,4.09,75112,0.0,1.0
2019-10-17,3.99,4.24,3.99,4.09,87096,3.99,4.24,3.99,4.09,87096,0.0,1.0
2019-10-18,3.9,4.18,3.8276,4.03,132764,3.9,4.18,3.8276,4.03,132764,0.0,1.0
2019-10-21,4.01,4.04,3.93,3.94,74798,4.01,4.04,3.93,3.94,74798,0.0,1.0
2019-10-22,4.04,4.14,3.98,4.09,55038,4.04,4.14,3.98,4.09,55038,0.0,1.0
2019-10-23,4.17,4.29,4.08,4.12,83796,4.17,4.29,4.08,4.12,83796,0.0,1.0
2019-10-24,4.23,4.27,4.17,4.24,56331,4.23,4.27,4.17,4.24,56331,0.0,1.0
2019-10-25,4.34,4.5,4.07,4.22,235926,4.34,4.5,4.07,4.22,235926,0.0,1.0
2019-10-28,4.35,4.45,4.26,4.4,142914,4.35,4.45,4.26,4.4,142914,0.0,1.0
2019-10-29,4.51,4.55,4.3246,4.35,258643,4.51,4.55,4.3246,4.35,258643,0.0,1.0
2019-10-30,4.86,4.88,4.49,4.5,560628,4.86,4.88,4.49,4.5,560628,0.0,1.0
2019-10-31,5.13,5.2,4.8141,4.89,447121,5.13,5.2,4.8141,4.89,447121,0.0,1.0
2019-11-01,5.01,5.33,4.95,5.2,308373,5.01,5.33,4.95,5.2,308373,0.0,1.0
2019-11-04,5.29,5.37,4.97,5.0,237061,5.29,5.37,4.97,5.0,237061,0.0,1.0
2019-11-05,6.0,6.14,5.43,5.45,868688,6.0,6.14,5.43,5.45,868688,0.0,1.0
2019-11-06,5.56,6.22,5.41,6.2,513189,5.56,6.22,5.41,6.2,513189,0.0,1.0
2019-11-07,5.29,5.62,4.98,5.62,350097,5.29,5.62,4.98,5.62,350097,0.0,1.0
2019-11-08,5.4,5.54,5.15,5.18,220912,5.4,5.54,5.15,5.18,220912,0.0,1.0
2019-11-11,5.43,5.61,4.76,4.98,377199,5.43,5.61,4.76,4.98,377199,0.0,1.0
2019-11-12,5.42,5.58,5.33,5.35,143738,5.42,5.58,5.33,5.35,143738,0.0,1.0
2019-11-13,5.51,5.53,5.14,5.31,287745,5.51,5.53,5.14,5.31,287745,0.0,1.0
2019-11-14,5.55,5.59,5.3,5.52,128212,5.55,5.59,5.3,5.52,128212,0.0,1.0
2019-11-15,5.64,5.78,5.49,5.58,185121,5.64,5.78,5.49,5.58,185121,0.0,1.0
2019-11-18,5.72,5.8,5.45,5.55,188561,5.72,5.8,5.45,5.55,188561,0.0,1.0
2019-11-19,5.8,5.83,5.64,5.72,176260,5.8,5.83,5.64,5.72,176260,0.0,1.0
2019-11-20,5.75,5.94,5.705,5.9,208932,5.75,5.94,5.705,5.9,208932,0.0,1.0
2019-11-21,5.71,5.81,5.5901,5.77,151449,5.71,5.81,5.5901,5.77,151449,0.0,1.0
2019-11-22,5.53,5.74,5.47,5.7,114258,5.53,5.74,5.47,5.7,114258,0.0,1.0
2019-11-25,5.67,5.7,5.46,5.57,146631,5.67,5.7,5.46,5.57,146631,0.0,1.0
2019-11-26,5.8,5.95,5.64,5.68,262751,5.8,5.95,5.64,5.68,262751,0.0,1.0
2019-11-27,6.06,6.1,5.72,5.76,309092,6.06,6.1,5.72,5.76,309092,0.0,1.0
2019-11-29,6.09,6.115,6.01,6.06,77445,6.09,6.115,6.01,6.06,77445,0.0,1.0
2019-12-02,5.86,6.13,5.82,6.13,165562,5.86,6.13,5.82,6.13,165562,0.0,1.0
2019-12-03,5.35,5.73,5.35,5.73,249021,5.35,5.73,5.35,5.73,249021,0.0,1.0
2019-12-04,5.47,5.51,5.2,5.4,180022,5.47,5.51,5.2,5.4,180022,0.0,1.0
2019-12-05,5.39,5.47,5.3,5.4,133861,5.39,5.47,5.3,5.4,133861,0.0,1.0
2019-12-06,5.38,5.5,5.32,5.4,78023,5.38,5.5,5.32,5.4,78023,0.0,1.0
2019-12-09,5.43,5.54,5.31,5.32,131841,5.43,5.54,5.31,5.32,131841,0.0,1.0
2019-12-10,5.56,5.7,5.37,5.38,141762,5.56,5.7,5.37,5.38,141762,0.0,1.0
2019-12-11,5.8,5.89,5.5158,5.62,172210,5.8,5.89,5.5158,5.62,172210,0.0,1.0
2019-12-12,5.6,5.86,5.52,5.82,101066,5.6,5.86,5.52,5.82,101066,0.0,1.0
2019-12-13,5.65,5.69,5.51,5.6,102815,5.65,5.69,5.51,5.6,102815,0.0,1.0
2019-12-16,5.78,5.87,5.61,5.61,166174,5.78,5.87,5.61,5.61,166174,0.0,1.0
2019-12-17,5.86,5.88,5.58,5.79,176844,5.86,5.88,5.58,5.79,176844,0.0,1.0
2019-12-18,5.91,6.04,5.83,5.83,295847,5.91,6.04,5.83,5.83,295847,0.0,1.0
2019-12-19,5.47,5.97,5.44,5.91,327942,5.47,5.97,5.44,5.91,327942,0.0,1.0
2019-12-20,5.62,5.75,5.52,5.55,959425,5.62,5.75,5.52,5.55,959425,0.0,1.0
2019-12-23,5.8,6.01,5.46,5.55,300267,5.8,6.01,5.46,5.55,300267,0.0,1.0
2019-12-24,5.87,5.94,5.7386,5.86,63133,5.87,5.94,5.7386,5.86,63133,0.0,1.0
2019-12-26,6.09,6.18,5.85,5.9,267640,6.09,6.18,5.85,5.9,267640,0.0,1.0
2019-12-27,6.16,6.32,6.12,6.14,478350,6.16,6.32,6.12,6.14,478350,0.0,1.0
2019-12-30,5.88,6.29,5.79,6.22,248182,5.88,6.29,5.79,6.22,248182,0.0,1.0
2019-12-31,5.96,6.06,5.8299,5.86,167321,5.96,6.06,5.8299,5.86,167321,0.0,1.0
2020-01-02,6.12,6.18,5.76,6.01,287689,6.12,6.18,5.76,6.01,287689,0.0,1.0
2020-01-03,5.82,6.08,5.75,6.05,189957,5.82,6.08,5.75,6.05,189957,0.0,1.0
2020-01-06,6.09,6.13,5.73,5.88,191383,6.09,6.13,5.73,5.88,191383,0.0,1.0
2020-01-07,6.02,6.17,5.95,6.11,159063,6.02,6.17,5.95,6.11,159063,0.0,1.0
2020-01-08,5.97,6.06,5.8,5.94,232145,5.97,6.06,5.8,5.94,232145,0.0,1.0
2020-01-09,6.2,6.45,6.0505,6.1,507562,6.2,6.45,6.0505,6.1,507562,0.0,1.0
2020-01-10,6.15,6.2858,6.08,6.26,209876,6.15,6.2858,6.08,6.26,209876,0.0,1.0
2020-01-13,6.02,6.2,5.88,6.2,268463,6.02,6.2,5.88,6.2,268463,0.0,1.0
2020-01-14,5.83,6.0839,5.62,6.05,395822,5.83,6.0839,5.62,6.05,395822,0.0,1.0
2020-01-15,5.79,6.02,5.77,5.89,306563,5.79,6.02,5.77,5.89,306563,0.0,1.0
2020-01-16,6.08,6.2,5.9,6.04,467604,6.08,6.2,5.9,6.04,467604,0.0,1.0
2020-01-17,6.12,6.2,6.01,6.03,297455,6.12,6.2,6.01,6.03,297455,0.0,1.0
2020-01-21,6.37,6.37,6.12,6.25,458120,6.37,6.37,6.12,6.25,458120,0.0,1.0
2020-01-22,6.2,6.45,6.1,6.44,341336,6.2,6.45,6.1,6.44,341336,0.0,1.0
2020-01-23,6.51,6.5718,6.2,6.27,377444,6.51,6.5718,6.2,6.27,377444,0.0,1.0
2020-01-24,6.6,6.7,6.4,6.6,469857,6.6,6.7,6.4,6.6,469857,0.0,1.0
2020-01-27,6.9,6.95,6.5525,6.6,538649,6.9,6.95,6.5525,6.6,538649,0.0,1.0
2020-01-28,7.21,7.3,7.0,7.05,644384,7.21,7.3,7.0,7.05,644384,0.0,1.0
2020-01-29,7.42,7.59,7.27,7.4,529569,7.42,7.59,7.27,7.4,529569,0.0,1.0
2020-01-30,7.25,7.38,6.86,7.33,457830,7.25,7.38,6.86,7.33,457830,0.0,1.0
2020-01-31,7.2,7.28,7.02,7.28,318028,7.2,7.28,7.02,7.28,318028,0.0,1.0
2020-02-03,7.63,7.6392,7.4,7.4,530247,7.63,7.6392,7.4,7.4,530247,0.0,1.0
2020-02-04,7.91,8.0,7.705,7.9,480036,7.91,8.0,7.705,7.9,480036,0.0,1.0
2020-02-05,8.29,8.4,7.97,8.09,891145,8.29,8.4,7.97,8.09,891145,0.0,1.0
2020-02-06,8.84,9.26,8.2142,8.4,2232097,8.84,9.26,8.2142,8.4,2232097,0.0,1.0
2020-02-07,8.82,9.22,8.63,8.8,930795,8.82,9.22,8.63,8.8,930795,0.0,1.0
2020-02-10,8.58,8.68,8.35,8.6,531825,8.58,8.68,8.35,8.6,531825,0.0,1.0
2020-02-11,8.91,9.2096,8.56,8.6,480285,8.91,9.2096,8.56,8.6,480285,0.0,1.0
2020-02-12,9.1,9.22,8.83,9.02,448577,9.1,9.22,8.83,9.02,448577,0.0,1.0
2020-02-13,8.95,9.1,8.71,9.02,342550,8.95,9.1,8.71,9.02,342550,0.0,1.0
2020-02-14,9.02,9.24,8.87,9.05,397919,9.02,9.24,8.87,9.05,397919,0.0,1.0
2020-02-18,9.15,9.16,8.85,9.01,334554,9.15,9.16,8.85,9.01,334554,0.0,1.0
2020-02-19,9.78,10.3173,9.135,9.18,1109528,9.78,10.3173,9.135,9.18,1109528,0.0,1.0
2020-02-20,10.51,10.59,9.81,10.3,1824085,10.51,10.59,9.81,10.3,1824085,0.0,1.0
2020-02-21,10.0,10.4,9.92,10.0,1159635,10.0,10.4,9.92,10.0,1159635,0.0,1.0
2020-02-24,9.12,9.67,8.82,9.5,771611,9.12,9.67,8.82,9.5,771611,0.0,1.0
2020-02-25,9.04,9.27,8.67,9.16,620055,9.04,9.27,8.67,9.16,620055,0.0,1.0
2020-02-26,8.445,9.43,8.35,9.33,621640,8.445,9.43,8.35,9.33,621640,0.0,1.0
2020-02-27,9.07,9.5788,7.66,8.12,1959136,9.07,9.5788,7.66,8.12,1959136,0.0,1.0
2020-02-28,9.07,9.31,8.63,9.02,711465,9.07,9.31,8.63,9.02,711465,0.0,1.0
2020-03-02,9.5,9.5,8.9473,9.2,887505,9.5,9.5,8.9473,9.2,887505,0.0,1.0
2020-03-03,9.42,9.9,9.31,9.57,810984,9.42,9.9,9.31,9.57,810984,0.0,1.0
2020-03-04,9.85,9.88,9.52,9.76,508593,9.85,9.88,9.52,9.76,508593,0.0,1.0
2020-03-05,9.53,9.87,9.0559,9.57,485987,9.53,9.87,9.0559,9.57,485987,0.0,1.0
2020-03-06,9.36,9.52,8.93,8.95,351406,9.36,9.52,8.93,8.95,351406,0.0,1.0
2020-03-09,10.01,10.565,9.0,9.13,1372223,10.01,10.565,9.0,9.13,1372223,0.0,1.0
2020-03-10,11.64,12.8,10.3,10.31,3148986,11.64,12.8,10.3,10.31,3148986,0.0,1.0
2020-03-11,11.83,12.1,11.4,11.5,1117669,11.83,12.1,11.4,11.5,1117669,0.0,1.0
2020-03-12,8.51,8.53,6.93,8.25,5783158,8.51,8.53,6.93,8.25,5783158,0.0,1.0
2020-03-13,8.25,9.09,7.61,8.93,1731063,8.25,9.09,7.61,8.93,1731063,0.0,1.0
2020-03-16,7.23,7.86,6.81,7.8,1435957,7.23,7.86,6.81,7.8,1435957,0.0,1.0
2020-03-17,7.78,7.8,7.04,7.3,1363822,7.78,7.8,7.04,7.3,1363822,0.0,1.0
2020-03-18,6.44,7.54,5.94,7.28,1137334,6.44,7.54,5.94,7.28,1137334,0.0,1.0
2020-03-19,6.81,7.3,6.43,6.43,711530,6.81,7.3,6.43,6.43,711530,0.0,1.0
2020-03-20,6.72,7.32,6.43,7.08,796355,6.72,7.32,6.43,7.08,796355,0.0,1.0
2020-03-23,6.25,6.94,6.05,6.72,826009,6.25,6.94,6.05,6.72,826009,0.0,1.0
2020-03-24,7.14,7.29,6.4754,6.86,879072,7.14,7.29,6.4754,6.86,879072,0.0,1.0
2020-03-25,7.48,7.55,6.91,7.18,1306509,7.48,7.55,6.91,7.18,1306509,0.0,1.0
2020-03-26,7.17,8.0348,7.09,7.39,2185488,7.17,8.0348,7.09,7.39,2185488,0.0,1.0
2020-03-27,7.18,7.51,6.9,6.95,665646,7.18,7.51,6.9,6.95,665646,0.0,1.0
2020-03-30,7.58,7.67,6.77,6.96,490578,7.58,7.67,6.77,6.96,490578,0.0,1.0
2020-03-31,7.26,7.65,7.15,7.46,366641,7.26,7.65,7.15,7.46,366641,0.0,1.0
2020-04-01,6.97,7.26,6.8,6.94,670718,6.97,7.26,6.8,6.94,670718,0.0,1.0
2020-04-02,7.26,7.37,6.8688,6.87,404542,7.26,7.37,6.8688,6.87,404542,0.0,1.0
2020-04-03,7.45,7.5502,7.11,7.26,479971,7.45,7.5502,7.11,7.26,479971,0.0,1.0
2020-04-06,8.13,8.2398,7.8,7.96,636210,8.13,8.2398,7.8,7.96,636210,0.0,1.0
2020-04-07,8.27,8.845,8.01,8.81,1008505,8.27,8.845,8.01,8.81,1008505,0.0,1.0
2020-04-08,8.77,9.0,8.215,8.35,798043,8.77,9.0,8.215,8.35,798043,0.0,1.0
2020-04-09,9.0,9.04,8.64,8.95,1096268,9.0,9.04,8.64,8.95,1096268,0.0,1.0
2020-04-13,9.78,9.84,9.05,9.15,885073,9.78,9.84,9.05,9.15,885073,0.0,1.0
2020-04-14,10.81,10.94,9.95,9.99,1083207,10.81,10.94,9.95,9.99,1083207,0.0,1.0
2020-04-15,11.45,11.68,10.3917,10.52,1114957,11.45,11.68,10.3917,10.52,1114957,0.0,1.0
2020-04-16,13.75,14.21,12.28,12.5408,3324103,13.75,14.21,12.28,12.5408,3324103,0.0,1.0
2020-04-17,12.95,13.85,12.7,13.85,1667765,12.95,13.85,12.7,13.85,1667765,0.0,1.0
2020-04-20,13.995,14.1,12.84,13.07,1425456,13.995,14.1,12.84,13.07,1425456,0.0,1.0
2020-04-21,13.96,14.61,13.4,14.25,1453389,13.96,14.61,13.4,14.25,1453389,0.0,1.0
2020-04-22,14.72,15.13,14.3,14.95,1806604,14.72,15.13,14.3,14.95,1806604,0.0,1.0
2020-04-23,14.11,15.1,13.85,15.05,1725606,14.11,15.1,13.85,15.05,1725606,0.0,1.0
2020-04-24,14.85,15.06,13.98,13.98,1737769,14.85,15.06,13.98,13.98,1737769,0.0,1.0
2020-04-27,14.52,15.29,14.42,15.0,2129636,14.52,15.29,14.42,15.0,2129636,0.0,1.0
2020-04-28,13.82,14.97,13.7155,14.61,1614330,13.82,14.97,13.7155,14.61,1614330,0.0,1.0
2020-04-29,15.03,15.3,13.79,13.85,1432405,15.03,15.3,13.79,13.85,1432405,0.0,1.0
2020-04-30,14.49,14.85,14.07,14.55,1061358,14.49,14.85,14.07,14.55,1061358,0.0,1.0
2020-05-01,13.855,14.43,13.8,14.02,703069,13.855,14.43,13.8,14.02,703069,0.0,1.0
2020-05-04,14.94,14.94,13.88,13.89,884747,14.94,14.94,13.88,13.89,884747,0.0,1.0
2020-05-05,14.71,15.2,14.62,15.13,728215,14.71,15.2,14.62,15.13,728215,0.0,1.0
2020-05-06,13.22,14.78,13.04,14.77,1370835,13.22,14.78,13.04,14.77,1370835,0.0,1.0
2020-05-07,14.33,14.95,13.26,13.48,1452798,14.33,14.95,13.26,13.48,1452798,0.0,1.0
2020-05-08,15.41,15.75,14.19,14.37,1354447,15.41,15.75,14.19,14.37,1354447,0.0,1.0
2020-05-11,15.58,16.31,15.27,15.41,1797074,15.58,16.31,15.27,15.41,1797074,0.0,1.0
2020-05-12,14.82,16.05,14.44,15.91,1687044,14.82,16.05,14.44,15.91,1687044,0.0,1.0
2020-05-13,13.94,15.45,13.48,15.29,1729377,13.94,15.45,13.48,15.29,1729377,0.0,1.0
2020-05-14,11.57,13.71,10.93,13.65,4192728,11.57,13.71,10.93,13.65,4192728,0.0,1.0
2020-05-15,12.29,12.4833,11.6,11.78,2200343,12.29,12.4833,11.6,11.78,2200343,0.0,1.0
2020-05-18,13.3,13.54,12.78,12.89,1816320,13.3,13.54,12.78,12.89,1816320,0.0,1.0
2020-05-19,13.0,13.87,12.97,13.39,1154363,13.0,13.87,12.97,13.39,1154363,0.0,1.0
2020-05-20,14.46,14.515,13.34,13.4,1170463,14.46,14.515,13.34,13.4,1170463,0.0,1.0
2020-05-21,13.92,14.51,13.825,14.31,866214,13.92,14.51,13.825,14.31,866214,0.0,1.0
2020-05-22,14.31,14.38,13.8,13.92,676114,14.31,14.38,13.8,13.92,676114,0.0,1.0
2020-05-26,14.28,14.89,14.05,14.59,1032356,14.28,14.89,14.05,14.59,1032356,0.0,1.0
2020-05-27,13.2,14.37,12.57,14.18,1506741,13.2,14.37,12.57,14.18,1506741,0.0,1.0
2020-05-28,12.38,13.49,12.1283,13.49,1647249,12.38,13.49,12.1283,13.49,1647249,0.0,1.0
2020-05-29,15.39,15.7,12.41,12.5,4842796,15.39,15.7,12.41,12.5,4842796,0.0,1.0
2020-06-01,15.32,16.17,14.8401,15.72,1868592,15.32,16.17,14.8401,15.72,1868592,0.0,1.0
2020-06-02,16.79,16.89,15.43,15.43,2562484,16.79,16.89,15.43,15.43,2562484,0.0,1.0
2020-06-03,17.12,17.85,16.78,17.38,2993308,17.12,17.85,16.78,17.38,2993308,0.0,1.0
2020-06-04,14.72,17.14,14.7,16.78,2000280,14.72,17.14,14.7,16.78,2000280,0.0,1.0
2020-06-05,13.61,15.6453,13.37,15.27,1881280,13.61,15.6453,13.37,15.27,1881280,0.0,1.0
2020-06-08,13.58,14.025,13.47,14.0181,1204037,13.58,14.025,13.47,14.0181,1204037,0.0,1.0
2020-06-09,13.27,13.68,12.95,13.17,1322919,13.27,13.68,12.95,13.17,1322919,0.0,1.0
2020-06-10,14.02,14.32,13.31,13.55,1006123,14.02,14.32,13.31,13.55,1006123,0.0,1.0
2020-06-11,12.83,13.5799,12.7,13.48,1157283,12.83,13.5799,12.7,13.48,1157283,0.0,1.0
2020-06-12,13.91,14.65,13.18,13.18,1627460,13.91,14.65,13.18,13.18,1627460,0.0,1.0
2020-06-15,14.86,15.07,13.61,13.89,1519179,14.86,15.07,13.61,13.89,1519179,0.0,1.0
2020-06-16,14.82,15.24,14.24,15.17,1119867,14.82,15.24,14.24,15.17,1119867,0.0,1.0
2020-06-17,15.2,15.484,14.77,14.9,967904,15.2,15.484,14.77,14.9,967904,0.0,1.0
2020-06-18,15.42,15.695,14.84,14.92,705778,15.42,15.695,14.84,14.92,705778,0.0,1.0
2020-06-19,15.53,16.25,15.33,15.58,1145503,15.53,16.25,15.33,15.58,1145503,0.0,1.0
2020-06-22,16.475,16.735,15.4,15.5,1420238,16.475,16.735,15.4,15.5,1420238,0.0,1.0
2020-06-23,16.21,17.15,16.12,16.84,1482656,16.21,17.15,16.12,16.84,1482656,0.0,1.0
2020-06-24,14.88,16.33,14.66,15.74,1592046,14.88,16.33,14.66,15.74,1592046,0.0,1.0
2020-06-25,15.03,15.35,14.52,14.95,652937,15.03,15.35,14.52,14.95,652937,0.0,1.0
2020-06-26,14.59,15.4,14.45,15.03,879426,14.59,15.4,14.45,15.03,879426,0.0,1.0
2020-06-29,14.04,14.75,13.78,14.47,1021600,14.04,14.75,13.78,14.47,1021600,0.0,1.0
2020-06-30,15.02,15.1,13.99,14.11,1058700,15.02,15.1,13.99,14.11,1058700,0.0,1.0
2020-07-01,14.74,15.18,14.22,15.01,1202200,14.74,15.18,14.22,15.01,1202200,0.0,1.0
2020-07-02,15.4,15.74,14.72,15.0,893600,15.4,15.74,14.72,15.0,893600,0.0,1.0
2020-07-06,15.46,16.0,15.17,15.17,1019600,15.46,16.0,15.17,15.17,1019600,0.0,1.0
2020-07-07,15.82,16.43,15.11,15.31,1098000,15.82,16.43,15.11,15.31,1098000,0.0,1.0
2020-07-08,15.93,16.25,15.58,15.98,921200,15.93,16.25,15.58,15.98,921200,0.0,1.0
2020-07-09,16.28,16.47,15.7,16.06,910300,16.28,16.47,15.7,16.06,910300,0.0,1.0
2020-07-10,15.86,16.69,15.78,16.45,738700,15.86,16.69,15.78,16.45,738700,0.0,1.0
2020-07-13,14.97,16.92,14.86,15.9,1753900,14.97,16.92,14.86,15.9,1753900,0.0,1.0
2020-07-14,14.57,15.15,13.81,14.65,1845800,14.57,15.15,13.81,14.65,1845800,0.0,1.0
2020-07-15,15.52,15.81,14.65,14.85,1434000,15.52,15.81,14.65,14.85,1434000,0.0,1.0
2020-07-16,14.87,15.51,14.82,15.51,967300,14.87,15.51,14.82,15.51,967300,0.0,1.0
2020-07-17,16.01,16.25,15.0,15.22,1046600,16.01,16.25,15.0,15.22,1046600,0.0,1.0
2020-07-20,16.85,16.95,15.67,16.17,1247599,16.85,16.95,15.67,16.17,1247599,0.0,1.0
2020-07-21,16.04,17.11,16.01,16.92,1246065,16.04,17.11,16.01,16.92,1246065,0.0,1.0
2020-07-22,15.27,16.01,15.1,16.0,1372651,15.27,16.01,15.1,16.0,1372651,0.0,1.0
2020-07-23,14.63,15.6,14.51,14.98,985709,14.63,15.6,14.51,14.98,985709,0.0,1.0
2020-07-24,14.155,14.5999,13.85,14.5,1884390,14.155,14.5999,13.85,14.5,1884390,0.0,1.0
2020-07-27,14.82,14.98,14.04,14.64,1166198,14.82,14.98,14.04,14.64,1166198,0.0,1.0
2020-07-28,14.4,14.82,14.37,14.69,719175,14.4,14.82,14.37,14.69,719175,0.0,1.0
2020-07-29,14.28,14.66,14.01,14.5,980845,14.28,14.66,14.01,14.5,980845,0.0,1.0
2020-07-30,15.44,15.5691,14.1,14.1,1302353,15.44,15.5691,14.1,14.1,1302353,0.0,1.0
2020-07-31,14.41,15.463,14.19,15.35,1177413,14.41,15.463,14.19,15.35,1177413,0.0,1.0
2020-08-03,15.82,16.25,14.42,14.53,2491313,15.82,16.25,14.42,14.53,2491313,0.0,1.0
2020-08-04,16.07,16.09,15.33,15.42,1545128,16.07,16.09,15.33,15.42,1545128,0.0,1.0
2020-08-05,16.33,16.65,15.76,16.17,1259997,16.33,16.65,15.76,16.17,1259997,0.0,1.0
2020-08-06,16.46,17.14,15.86,16.39,1759629,16.46,17.14,15.86,16.39,1759629,0.0,1.0
2020-08-07,16.33,17.1,16.035,16.36,1367935,16.33,17.1,16.035,16.36,1367935,0.0,1.0
2020-08-10,16.39,16.6899,15.97,16.08,1050795,16.39,16.6899,15.97,16.08,1050795,0.0,1.0
2020-08-11,16.28,16.9399,16.0924,16.34,999617,16.28,16.9399,16.0924,16.34,999617,0.0,1.0
2020-08-12,17.55,17.79,16.5,16.65,2018980,17.55,17.79,16.5,16.65,2018980,0.0,1.0
2020-08-13,17.55,18.02,17.33,17.55,1672029,17.55,18.02,17.33,17.55,1672029,0.0,1.0
2020-08-14,17.2,17.75,16.8638,17.69,1357597,17.2,17.75,16.8638,17.69,1357597,0.0,1.0
2020-08-17,18.0,18.1637,17.08,17.42,855891,18.0,18.1637,17.08,17.42,855891,0.0,1.0
2020-08-18,17.81,18.1,17.34,18.03,1255408,17.81,18.1,17.34,18.03,1255408,0.0,1.0
2020-08-19,18.95,19.8917,17.83,17.89,2593501,18.95,19.8917,17.83,17.89,2593501,0.0,1.0
2020-08-20,18.56,18.92,18.01,18.83,1762465,18.56,18.92,18.01,18.83,1762465,0.0,1.0
2020-08-21,18.93,19.2,18.41,18.66,1820652,18.93,19.2,18.41,18.66,1820652,0.0,1.0
2020-08-24,18.59,19.68,18.28,19.43,1494243,18.59,19.68,18.28,19.43,1494243,0.0,1.0
2020-08-25,19.45,19.5,18.3275,18.51,1607878,19.45,19.5,18.3275,18.51,1607878,0.0,1.0
2020-08-26,18.72,19.9,18.46,19.53,2345791,18.72,19.9,18.46,19.53,2345791,0.0,1.0
2020-08-27,16.59,18.7,16.55,18.7,2777453,16.59,18.7,16.55,18.7,2777453,0.0,1.0
2020-08-28,16.87,17.48,16.5901,16.9,1719346,16.87,17.48,16.5901,16.9,1719346,0.0,1.0
2020-08-31,17.29,17.54,16.21,16.84,2623866,17.29,17.54,16.21,16.84,2623866,0.0,1.0
2020-09-01,17.1,17.43,16.65,17.41,2891710,17.1,17.43,16.65,17.41,2891710,0.0,1.0
2020-09-02,17.87,17.88,16.68,17.48,2233321,17.87,17.88,16.68,17.48,2233321,0.0,1.0
2020-09-03,16.02,17.65,15.77,17.58,2588887,16.02,17.65,15.77,17.58,2588887,0.0,1.0
2020-09-04,15.46,16.1999,14.255,16.11,2198832,15.46,16.1999,14.255,16.11,2198832,0.0,1.0
2020-09-08,14.52,15.35,14.5,14.9,1323005,14.52,15.35,14.5,14.9,1323005,0.0,1.0
2020-09-09,14.95,15.18,14.71,14.86,1840743,14.95,15.18,14.71,14.86,1840743,0.0,1.0
2020-09-10,14.92,15.71,14.7,14.94,1639658,14.92,15.71,14.7,14.94,1639658,0.0,1.0
2020-09-11,15.6,15.86,14.945,15.1,1602891,15.6,15.86,14.945,15.1,1602891,0.0,1.0
2020-09-14,16.83,16.87,15.9,15.9,1520296,16.83,16.87,15.9,15.9,1520296,0.0,1.0
2020-09-15,17.25,17.74,16.84,17.0,1828290,17.25,17.74,16.84,17.0,1828290,0.0,1.0
2020-09-16,17.88,18.11,17.1,17.12,1447210,17.88,18.11,17.1,17.12,1447210,0.0,1.0
2020-09-17,18.16,18.28,16.91,17.35,1624051,18.16,18.28,16.91,17.35,1624051,0.0,1.0
2020-09-18,18.86,18.91,17.8,18.35,1905255,18.86,18.91,17.8,18.35,1905255,0.0,1.0
2020-09-21,17.73,18.8,17.27,18.74,2006139,17.73,18.8,17.27,18.74,2006139,0.0,1.0
2020-09-22,17.65,18.2,17.32,17.9,2083093,17.65,18.2,17.32,17.9,2083093,0.0,1.0
2020-09-23,16.3,17.52,16.24,17.32,1836799,16.3,17.52,16.24,17.32,1836799,0.0,1.0
2020-09-24,15.51,16.12,15.285,15.68,2754942,15.51,16.12,15.285,15.68,2754942,0.0,1.0
2020-09-25,16.09,16.24,15.28,15.54,1703902,16.09,16.24,15.28,15.54,1703902,0.0,1.0
2020-09-28,16.1,16.5867,15.84,16.34,872047,16.1,16.5867,15.84,16.34,872047,0.0,1.0
2020-09-29,16.32,16.57,16.07,16.07,854547,16.32,16.57,16.07,16.07,854547,0.0,1.0
2020-09-30,16.25,16.58,16.13,16.38,678437,16.25,16.58,16.13,16.38,678437,0.0,1.0
2020-10-01,17.1,17.13,16.35,16.35,671980,17.1,17.13,16.35,16.35,671980,0.0,1.0
2020-10-02,15.185,16.295,15.04,15.17,1430723,15.185,16.295,15.04,15.17,1430723,0.0,1.0
2020-10-05,15.97,16.14,15.3,15.3,885939,15.97,16.14,15.3,15.3,885939,0.0,1.0
2020-10-06,15.96,16.62,15.79,15.79,795155,15.96,16.62,15.79,15.79,795155,0.0,1.0
2020-10-07,16.665,16.98,15.99,15.99,893593,16.665,16.98,15.99,15.99,893593,0.0,1.0
2020-10-08,16.93,17.86,16.78,17.14,847546,16.93,17.86,16.78,17.14,847546,0.0,1.0
2020-10-09,17.53,17.72,17.03,17.15,634622,17.53,17.72,17.03,17.15,634622,0.0,1.0
2020-10-12,17.45,18.18,17.25,17.59,1214210,17.45,18.18,17.25,17.59,1214210,0.0,1.0
2020-10-13,17.95,18.29,17.209,17.35,1244175,17.95,18.29,17.209,17.35,1244175,0.0,1.0
2020-10-14,17.48,18.75,17.4,18.14,1303148,17.48,18.75,17.4,18.14,1303148,0.0,1.0
2020-10-15,16.04,17.13,15.9,17.09,1268294,16.04,17.13,15.9,17.09,1268294,0.0,1.0
2020-10-16,15.81,16.6,15.8,16.13,765308,15.81,16.6,15.8,16.13,765308,0.0,1.0
2020-10-19,15.24,16.25,15.15,16.1,1126292,15.24,16.25,15.15,16.1,1126292,0.0,1.0
2020-10-20,14.67,15.78,14.59,15.39,1121300,14.67,15.78,14.59,15.39,1121300,0.0,1.0
2020-10-21,13.95,14.97,13.895,14.72,1176855,13.95,14.97,13.895,14.72,1176855,0.0,1.0
2020-10-22,14.27,14.64,13.96,14.07,806005,14.27,14.64,13.96,14.07,806005,0.0,1.0
2020-10-23,14.16,14.35,13.79,14.28,775722,14.16,14.35,13.79,14.28,775722,0.0,1.0
2020-10-26,13.88,14.3,13.43,13.95,690303,13.88,14.3,13.43,13.95,690303,0.0,1.0
2020-10-27,13.98,14.31,13.84,13.99,629773,13.98,14.31,13.84,13.99,629773,0.0,1.0
2020-10-28,13.38,13.76,13.27,13.59,526561,13.38,13.76,13.27,13.59,526561,0.0,1.0
2020-10-29,13.55,13.89,13.33,13.39,911940,13.55,13.89,13.33,13.39,911940,0.0,1.0
2020-10-30,12.89,13.59,12.55,13.4,1255169,12.89,13.59,12.55,13.4,1255169,0.0,1.0
2020-11-02,12.73,13.1596,12.38,13.09,1004683,12.73,13.1596,12.38,13.09,1004683,0.0,1.0
2020-11-03,13.07,13.17,12.47,12.67,1050811,13.07,13.17,12.47,12.67,1050811,0.0,1.0
2020-11-04,13.61,13.92,13.31,13.37,1043131,13.61,13.92,13.31,13.37,1043131,0.0,1.0
2020-11-05,14.11,14.42,13.67,13.75,1397644,14.11,14.42,13.67,13.75,1397644,0.0,1.0
2020-11-06,13.06,13.98,12.96,13.96,876344,13.06,13.98,12.96,13.96,876344,0.0,1.0
2020-11-09,12.86,13.79,12.79,13.32,1190109,12.86,13.79,12.79,13.32,1190109,0.0,1.0
2020-11-10,12.95,13.06,12.39,12.67,813467,12.95,13.06,12.39,12.67,813467,0.0,1.0
2020-11-11,13.06,13.3499,12.7576,12.96,911562,13.06,13.3499,12.7576,12.96,911562,0.0,1.0
2020-11-12,13.27,13.79,13.1,13.16,801769,13.27,13.79,13.1,13.16,801769,0.0,1.0
2020-11-13,13.49,13.78,13.25,13.37,584096,13.49,13.78,13.25,13.37,584096,0.0,1.0
2020-11-16,13.5,13.7,13.29,13.45,882887,13.5,13.7,13.29,13.45,882887,0.0,1.0
2020-11-17,13.55,13.775,13.36,13.46,589330,13.55,13.775,13.36,13.46,589330,0.0,1.0
2020-11-18,13.13,14.09,13.13,13.5,1299095,13.13,14.09,13.13,13.5,1299095,0.0,1.0
2020-11-19,12.91,13.4732,12.81,13.16,533793,12.91,13.4732,12.81,13.16,533793,0.0,1.0
2020-11-20,13.22,13.46,12.67,13.0,665142,13.22,13.46,12.67,13.0,665142,0.0,1.0
2020-11-23,13.13,13.5537,12.83,13.26,1184274,13.13,13.5537,12.83,13.26,1184274,0.0,1.0
2020-11-24,12.2,13.27,12.15,13.14,1287785,12.2,13.27,12.15,13.14,1287785,0.0,1.0
2020-11-25,12.33,12.88,12.27,12.42,1005225,12.33,12.88,12.27,12.42,1005225,0.0,1.0
2020-11-27,13.0,13.28,12.41,12.41,587744,13.0,13.28,12.41,12.41,587744,0.0,1.0
2020-11-30,12.84,13.22,12.6735,13.06,998620,12.84,13.22,12.6735,13.06,998620,0.0,1.0
2020-12-01,12.88,13.52,12.81,12.97,1197075,12.88,13.52,12.81,12.97,1197075,0.0,1.0
2020-12-02,12.56,12.8,12.3,12.76,913334,12.56,12.8,12.3,12.76,913334,0.0,1.0
2020-12-03,12.79,13.38,12.55,12.55,1257334,12.79,13.38,12.55,12.55,1257334,0.0,1.0
2020-12-04,12.69,13.26,12.62,12.81,1293911,12.69,13.26,12.62,12.81,1293911,0.0,1.0
2020-12-07,12.6,13.3,12.56,12.72,1584030,12.6,13.3,12.56,12.72,1584030,0.0,1.0
2020-12-08,12.07,12.63,11.93,12.55,1725139,12.07,12.63,11.93,12.55,1725139,0.0,1.0
2020-12-09,12.57,13.48,12.12,12.13,1987651,12.57,13.48,12.12,12.13,1987651,0.0,1.0
2020-12-10,12.48,12.7916,12.27,12.55,1141742,12.48,12.7916,12.27,12.55,1141742,0.0,1.0
2020-12-11,12.44,12.84,12.26,12.47,1353719,12.44,12.84,12.26,12.47,1353719,0.0,1.0
2020-12-14,12.92,13.6,12.66,12.66,1462424,12.92,13.6,12.66,12.66,1462424,0.0,1.0
2020-12-15,13.02,13.24,12.68,13.02,1053063,13.02,13.24,12.68,13.02,1053063,0.0,1.0
2020-12-16,12.07,13.27,12.0,12.93,1449606,12.07,13.27,12.0,12.93,1449606,0.0,1.0
2020-12-17,12.3,12.6932,12.2,12.53,935309,12.3,12.6932,12.2,12.53,935309,0.0,1.0
2020-12-18,12.67,13.1,12.26,12.38,1270515,12.67,13.1,12.26,12.38,1270515,0.0,1.0
2020-12-21,13.56,14.08,12.5,12.5,2018577,13.56,14.08,12.5,12.5,2018577,0.0,1.0
2020-12-22,14.19,15.16,13.63,13.64,2873385,14.19,15.16,13.63,13.64,2873385,0.0,1.0
2020-12-23,13.51,14.9399,13.5,14.81,1665892,13.51,14.9399,13.5,14.81,1665892,0.0,1.0
2020-12-24,13.13,14.49,13.01,13.8,1018197,13.13,14.49,13.01,13.8,1018197,0.0,1.0
2020-12-28,12.97,13.88,12.94,13.48,1719144,12.97,13.88,12.94,13.48,1719144,0.0,1.0
2020-12-29,12.37,13.21,11.69,13.09,1257737,12.37,13.21,11.69,13.09,1257737,0.0,1.0
2020-12-30,12.91,13.28,12.46,12.51,1219645,12.91,13.28,12.46,12.51,1219645,0.0,1.0
2020-12-31,12.11,13.1,11.84,12.97,1530638,12.11,13.1,11.84,12.97,1530638,0.0,1.0
2021-01-04,12.76,12.93,12.29,12.29,1030229,12.76,12.93,12.29,12.29,1030229,0.0,1.0
2021-01-05,12.66,12.9,12.46,12.62,839826,12.66,12.9,12.46,12.62,839826,0.0,1.0
2021-01-06,12.52,13.22,12.31,12.71,1081974,12.52,13.22,12.31,12.71,1081974,0.0,1.0
2021-01-07,13.23,13.58,12.83,12.89,1149874,13.23,13.58,12.83,12.89,1149874,0.0,1.0
2021-01-08,13.32,14.3,13.12,13.24,2083129,13.32,14.3,13.12,13.24,2083129,0.0,1.0
2021-01-11,12.62,12.96,12.26,12.89,1363194,12.62,12.96,12.26,12.89,1363194,0.0,1.0
2021-01-12,12.81,12.9299,12.54,12.71,867841,12.81,12.9299,12.54,12.71,867841,0.0,1.0
2021-01-13,13.41,13.75,12.84,12.84,1370983,13.41,13.75,12.84,12.84,1370983,0.0,1.0
2021-01-14,13.51,13.98,13.31,13.31,1252233,13.51,13.98,13.31,13.31,1252233,0.0,1.0
2021-01-15,13.01,14.22,13.0,13.57,1135175,13.01,14.22,13.0,13.57,1135175,0.0,1.0
2021-01-19,13.5,13.72,13.15,13.2,1212429,13.5,13.72,13.15,13.2,1212429,0.0,1.0
2021-01-20,13.26,14.11,13.22,13.69,1312613,13.26,14.11,13.22,13.69,1312613,0.0,1.0
2021-01-21,12.64,13.78,12.6134,13.55,1094005,12.64,13.78,12.6134,13.55,1094005,0.0,1.0
2021-01-22,12.54,12.83,12.32,12.66,800131,12.54,12.83,12.32,12.66,800131,0.0,1.0
2021-01-25,12.65,12.97,12.27,12.63,788944,12.65,12.97,12.27,12.63,788944,0.0,1.0
2021-01-26,12.39,12.9,12.34,12.71,735548,12.39,12.9,12.34,12.71,735548,0.0,1.0
2021-01-27,11.44,12.34,11.31,12.32,1438384,11.44,12.34,11.31,12.32,1438384,0.0,1.0
2021-01-28,12.0,12.25,11.57,11.66,994876,12.0,12.25,11.57,11.66,994876,0.0,1.0
2021-01-29,12.16,12.48,11.76,12.09,774200,12.16,12.48,11.76,12.09,774200,0.0,1.0
2021-02-01,13.04,13.18,12.39,12.47,1143932,13.04,13.18,12.39,12.47,1143932,0.0,1.0
2021-02-02,13.49,13.88,13.15,13.15,1305907,13.49,13.88,13.15,13.15,1305907,0.0,1.0
2021-02-03,12.88,13.7362,12.87,13.67,792545,12.88,13.7362,12.87,13.67,792545,0.0,1.0
2021-02-04,12.53,13.3,12.48,12.93,961396,12.53,13.3,12.48,12.93,961396,0.0,1.0
2021-02-05,12.97,13.11,12.52,12.8,768422,12.97,13.11,12.52,12.8,768422,0.0,1.0
2021-02-08,13.77,14.0,13.34,13.37,1302273,13.77,14.0,13.34,13.37,1302273,0.0,1.0
2021-02-09,13.47,14.17,13.46,13.89,1072908,13.47,14.17,13.46,13.89,1072908,0.0,1.0
2021-02-10,13.13,14.08,12.87,13.91,778177,13.13,14.08,12.87,13.91,778177,0.0,1.0
2021-02-11,13.01,13.3872,12.66,13.18,706295,13.01,13.3872,12.66,13.18,706295,0.0,1.0
2021-02-12,13.13,13.23,12.73,12.87,643856,13.13,13.23,12.73,12.87,643856,0.0,1.0
2021-02-16,13.08,13.86,13.035,13.42,1181156,13.08,13.86,13.035,13.42,1181156,0.0,1.0
2021-02-17,13.21,13.49,12.745,12.95,911649,13.21,13.49,12.745,12.95,911649,0.0,1.0
2021-02-18,12.56,12.99,12.0,12.84,1095883,12.56,12.99,12.0,12.84,1095883,0.0,1.0
2021-02-19,12.77,13.325,12.735,12.74,894237,12.77,13.325,12.735,12.74,894237,0.0,1.0
2021-02-22,11.82,13.34,11.48,13.33,1922124,11.82,13.34,11.48,13.33,1922124,0.0,1.0
2021-02-23,10.51,11.7,10.0,11.68,3049157,10.51,11.7,10.0,11.68,3049157,0.0,1.0
2021-02-24,10.36,10.57,9.96,10.51,2343730,10.36,10.57,9.96,10.51,2343730,0.0,1.0
2021-02-25,8.96,10.99,8.83,10.83,4187476,8.96,10.99,8.83,10.83,4187476,0.0,1.0
2021-02-26,9.33,9.43,8.5,9.01,3244455,9.33,9.43,8.5,9.01,3244455,0.0,1.0
2021-03-01,9.97,10.26,9.7292,9.98,1904556,9.97,10.26,9.7292,9.98,1904556,0.0,1.0
2021-03-02,9.41,10.25,9.3421,10.01,1187714,9.41,10.25,9.3421,10.01,1187714,0.0,1.0
2021-03-03,8.91,9.67,8.66,9.67,1586367,8.91,9.67,8.66,9.67,1586367,0.0,1.0
2021-03-04,8.16,9.1,7.8,8.95,2328235,8.16,9.1,7.8,8.95,2328235,0.0,1.0
2021-03-05,8.295,8.41,7.1,8.31,2850761,8.295,8.41,7.1,8.31,2850761,0.0,1.0
2021-03-08,7.67,8.6,7.6,8.38,2154666,7.67,8.6,7.6,8.38,2154666,0.0,1.0
2021-03-09,8.52,8.84,8.13,8.16,2453453,8.52,8.84,8.13,8.16,2453453,0.0,1.0
2021-03-10,8.42,9.27,8.37,8.9,2584174,8.42,9.27,8.37,8.9,2584174,0.0,1.0
2021-03-11,9.22,9.305,8.54,8.74,2228621,9.22,9.305,8.54,8.74,2228621,0.0,1.0
2021-03-12,8.9,9.18,8.5,8.82,1163418,8.9,9.18,8.5,8.82,1163418,0.0,1.0
2021-03-15,9.34,9.39,8.8515,9.13,1286653,9.34,9.39,8.8515,9.13,1286653,0.0,1.0
2021-03-16,9.11,9.61,8.71,9.4,1273741,9.11,9.61,8.71,9.4,1273741,0.0,1.0
2021-03-17,9.22,9.42,8.58,8.88,1733819,9.22,9.42,8.58,8.88,1733819,0.0,1.0
2021-03-18,8.65,9.3,8.59,9.02,1315063,8.65,9.3,8.59,9.02,1315063,0.0,1.0
2021-03-19,9.1,9.12,8.52,8.71,1319065,9.1,9.12,8.52,8.71,1319065,0.0,1.0
2021-03-22,9.12,9.36,8.97,9.13,986920,9.12,9.36,8.97,9.13,986920,0.0,1.0
2021-03-23,8.56,9.0612,8.42,9.02,1270956,8.56,9.0612,8.42,9.02,1270956,0.0,1.0
2021-03-24,8.2,8.7,8.03,8.68,1677599,8.2,8.7,8.03,8.68,1677599,0.0,1.0
2021-03-25,8.43,8.49,7.77,8.12,1734083,8.43,8.49,7.77,8.12,1734083,0.0,1.0
2021-03-26,8.15,8.5099,7.645,8.43,1717682,8.15,8.5099,7.645,8.43,1717682,0.0,1.0
2021-03-29,7.88,8.16,7.63,8.14,1491387,7.88,8.16,7.63,8.14,1491387,0.0,1.0
2021-03-30,8.17,8.27,7.4901,7.81,1402709,8.17,8.27,7.4901,7.81,1402709,0.0,1.0
2021-03-31,8.59,8.84,8.27,8.27,1740337,8.59,8.84,8.27,8.27,1740337,0.0,1.0
2021-04-01,8.78,9.3,8.7,8.81,1842020,8.78,9.3,8.7,8.81,1842020,0.0,1.0
2021-04-05,9.16,9.3,8.895,9.04,1071414,9.16,9.3,8.895,9.04,1071414,0.0,1.0
2021-04-06,8.75,9.04,8.61,9.01,1320138,8.75,9.04,8.61,9.01,1320138,0.0,1.0
2021-04-07,8.32,8.83,8.2,8.78,942706,8.32,8.83,8.2,8.78,942706,0.0,1.0
2021-04-08,8.42,8.745,8.36,8.5,1121339,8.42,8.745,8.36,8.5,1121339,0.0,1.0
2021-04-09,8.42,8.55,8.1,8.35,1143273,8.42,8.55,8.1,8.35,1143273,0.0,1.0
2021-04-12,8.21,8.405,7.95,8.38,812731,8.21,8.405,7.95,8.38,812731,0.0,1.0
2021-04-13,8.72,8.8,8.21,8.21,1454315,8.72,8.8,8.21,8.21,1454315,0.0,1.0
2021-04-14,8.66,9.19,8.5,8.75,1380556,8.66,9.19,8.5,8.75,1380556,0.0,1.0
2021-04-15,8.9,8.96,8.63,8.77,846780,8.9,8.96,8.63,8.77,846780,0.0,1.0
2021-04-16,8.57,8.84,8.32,8.84,711916,8.57,8.84,8.32,8.84,711916,0.0,1.0
2021-04-19,8.29,8.74,8.14,8.53,730489,8.29,8.74,8.14,8.53,730489,0.0,1.0
2021-04-20,8.25,8.47,7.96,8.31,627841,8.25,8.47,7.96,8.31,627841,0.0,1.0
2021-04-21,8.5,8.59,8.19,8.2,529184,8.5,8.59,8.19,8.2,529184,0.0,1.0
2021-04-22,8.6,8.69,8.295,8.5,875490,8.6,8.69,8.295,8.5,875490,0.0,1.0
2021-04-23,8.73,8.779,8.53,8.64,550574,8.73,8.779,8.53,8.64,550574,0.0,1.0
2021-04-26,8.88,9.13,8.67,8.83,889051,8.88,9.13,8.67,8.83,889051,0.0,1.0
2021-04-27,8.89,9.08,8.71,8.93,523633,8.89,9.08,8.71,8.93,523633,0.0,1.0
2021-04-28,9.07,9.18,8.59,8.76,643112,9.07,9.18,8.59,8.76,643112,0.0,1.0
2021-04-29,8.73,9.17,8.53,9.1,692713,8.73,9.17,8.53,9.1,692713,0.0,1.0
2021-04-30,8.63,8.85,8.55,8.55,462820,8.63,8.85,8.55,8.55,462820,0.0,1.0
2021-05-03,8.275,8.775,8.06,8.65,716990,8.275,8.775,8.06,8.65,716990,0.0,1.0
2021-05-04,8.14,8.31,7.8,8.22,978435,8.14,8.31,7.8,8.22,978435,0.0,1.0
2021-05-05,7.98,8.39,7.92,8.19,634096,7.98,8.39,7.92,8.19,634096,0.0,1.0
2021-05-06,7.44,7.87,7.3,7.87,1154292,7.44,7.87,7.3,7.87,1154292,0.0,1.0
2021-05-07,7.585,8.12,7.53,7.57,1243903,7.585,8.12,7.53,7.57,1243903,0.0,1.0
2021-05-10,7.17,7.62,7.11,7.57,1290310,7.17,7.62,7.11,7.57,1290310,0.0,1.0
2021-05-11,7.1,7.25,6.75,6.93,1942882,7.1,7.25,6.75,6.93,1942882,0.0,1.0
2021-05-12,6.87,7.15,6.735,6.91,1146809,6.87,7.15,6.735,6.91,1146809,0.0,1.0
2021-05-13,7.41,7.87,7.11,7.15,1789181,7.41,7.87,7.11,7.15,1789181,0.0,1.0
2021-05-14,8.0,8.27,7.54,7.62,1685257,8.0,8.27,7.54,7.62,1685257,0.0,1.0
2021-05-17,7.88,8.08,7.67,7.86,832039,7.88,8.08,7.67,7.86,832039,0.0,1.0
2021-05-18,8.21,8.3,7.68,7.85,1911144,8.21,8.3,7.68,7.85,1911144,0.0,1.0
2021-05-19,7.97,8.18,7.82,7.88,1087287,7.97,8.18,7.82,7.88,1087287,0.0,1.0
2021-05-20,8.23,8.479,8.01,8.06,1033027,8.23,8.479,8.01,8.06,1033027,0.0,1.0
2021-05-21,7.91,8.41,7.9,8.41,607569,7.91,8.41,7.9,8.41,607569,0.0,1.0
2021-05-24,7.5,8.089,7.49,7.95,1046508,7.5,8.089,7.49,7.95,1046508,0.0,1.0
2021-05-25,7.31,7.66,7.29,7.5,1106913,7.31,7.66,7.29,7.5,1106913,0.0,1.0
2021-05-26,7.85,8.0,7.33,7.37,1349035,7.85,8.0,7.33,7.37,1349035,0.0,1.0
2021-05-27,7.9,8.01,7.63,7.85,1101544,7.9,8.01,7.63,7.85,1101544,0.0,1.0
2021-05-28,7.68,8.34,7.68,8.08,1258379,7.68,8.34,7.68,8.08,1258379,0.0,1.0
2021-06-01,7.69,7.81,7.5,7.77,1083376,7.69,7.81,7.5,7.77,1083376,0.0,1.0
2021-06-02,7.73,7.89,7.5,7.65,769962,7.73,7.89,7.5,7.65,769962,0.0,1.0
2021-06-03,7.35,7.72,7.3,7.6,936141,7.35,7.72,7.3,7.6,936141,0.0,1.0
2021-06-04,7.23,7.478,7.19,7.45,813698,7.23,7.478,7.19,7.45,813698,0.0,1.0
2021-06-07,7.94,8.14,7.24,7.29,1648457,7.94,8.14,7.24,7.29,1648457,0.0,1.0
2021-06-08,7.66,8.33,7.49,8.09,1018930,7.66,8.33,7.49,8.09,1018930,0.0,1.0
2021-06-09,7.82,8.03,7.66,7.66,1189804,7.82,8.03,7.66,7.66,1189804,0.0,1.0
2021-06-10,8.34,8.39,7.73,7.87,1829304,8.34,8.39,7.73,7.87,1829304,0.0,1.0
2021-06-11,7.93,8.625,7.92,8.35,1052922,7.93,8.625,7.92,8.35,1052922,0.0,1.0
2021-06-14,8.51,8.855,8.22,8.26,1849090,8.51,8.855,8.22,8.26,1849090,0.0,1.0
2021-06-15,8.15,8.48,7.88,8.44,940228,8.15,8.48,7.88,8.44,940228,0.0,1.0
2021-06-16,7.6,8.17,7.33,8.17,1148678,7.6,8.17,7.33,8.17,1148678,0.0,1.0
2021-06-17,7.8,8.05,7.5,7.56,1152791,7.8,8.05,7.5,7.56,1152791,0.0,1.0
2021-06-18,7.82,8.01,7.62,7.7,816371,7.82,8.01,7.62,7.7,816371,0.0,1.0
2021-06-21,7.96,7.96,7.6,7.85,658020,7.96,7.96,7.6,7.85,658020,0.0,1.0
2021-06-22,7.67,7.95,7.56,7.91,492481,7.67,7.95,7.56,7.91,492481,0.0,1.0
2021-06-23,7.78,7.88,7.69,7.71,704387,7.78,7.88,7.69,7.71,704387,0.0,1.0
2021-06-24,8.47,8.89,8.05,8.12,2363268,8.47,8.89,8.05,8.12,2363268,0.0,1.0
2021-06-25,8.83,8.84,8.34,8.581,1156160,8.83,8.84,8.34,8.581,1156160,0.0,1.0
2021-06-28,8.7,9.2,8.68,8.88,1372505,8.7,9.2,8.68,8.88,1372505,0.0,1.0
2021-06-29,8.33,8.81,8.25,8.67,744202,8.33,8.81,8.25,8.67,744202,0.0,1.0
2021-06-30,8.28,8.52,8.111,8.33,1103764,8.28,8.52,8.111,8.33,1103764,0.0,1.0
2021-07-01,8.0,8.29,7.83,8.29,890082,8.0,8.29,7.83,8.29,890082,0.0,1.0
2021-07-02,8.02,8.1699,7.743,7.97,796962,8.02,8.1699,7.743,7.97,796962,0.0,1.0
2021-07-06,7.71,8.1706,7.61,8.02,494367,7.71,8.1706,7.61,8.02,494367,0.0,1.0
2021-07-07,7.53,7.76,7.37,7.71,682728,7.53,7.76,7.37,7.71,682728,0.0,1.0
2021-07-08,7.51,7.58,7.11,7.32,662908,7.51,7.58,7.11,7.32,662908,0.0,1.0
2021-07-09,7.71,7.81,7.35,7.55,691755,7.71,7.81,7.35,7.55,691755,0.0,1.0
2021-07-12,7.6,7.8399,7.4729,7.74,714021,7.6,7.8399,7.4729,7.74,714021,0.0,1.0
2021-07-13,7.45,7.58,7.28,7.58,643416,7.45,7.58,7.28,7.58,643416,0.0,1.0
2021-07-14,7.08,7.47,7.01,7.45,916498,7.08,7.47,7.01,7.45,916498,0.0,1.0
2021-07-15,6.83,7.11,6.57,7.11,1226488,6.83,7.11,6.57,7.11,1226488,0.0,1.0
2021-07-16,6.9,6.97,6.63,6.93,744346,6.9,6.97,6.63,6.93,744346,0.0,1.0
2021-07-19,6.71,6.86,6.57,6.76,972549,6.71,6.86,6.57,6.76,972549,0.0,1.0
2021-07-20,6.99,7.04,6.6,6.7,618700,6.99,7.04,6.6,6.7,618700,0.0,1.0
2021-07-21,7.08,7.18,6.91,7.02,765347,7.08,7.18,6.91,7.02,765347,0.0,1.0
2021-07-22,6.78,7.11,6.73,7.03,523478,6.78,7.11,6.73,7.03,523478,0.0,1.0
2021-07-23,6.67,6.8005,6.54,6.76,493528,6.67,6.8005,6.54,6.76,493528,0.0,1.0
2021-07-26,6.45,6.7,6.33,6.63,701658,6.45,6.7,6.33,6.63,701658,0.0,1.0
2021-07-27,6.38,6.52,6.12,6.42,895380,6.38,6.52,6.12,6.42,895380,0.0,1.0
2021-07-28,6.88,7.04,6.45,6.46,872032,6.88,7.04,6.45,6.46,872032,0.0,1.0
2021-07-29,6.88,7.35,6.85,6.945,984383,6.88,7.35,6.85,6.945,984383,0.0,1.0
2021-07-30,6.79,6.93,6.68,6.82,586099,6.79,6.93,6.68,6.82,586099,0.0,1.0
2021-08-02,6.67,6.959,6.6,6.82,707991,6.67,6.959,6.6,6.82,707991,0.0,1.0
2021-08-03,6.59,6.68,6.4975,6.68,617165,6.59,6.68,6.4975,6.68,617165,0.0,1.0
2021-08-04,6.76,6.92,6.58,6.61,467498,6.76,6.92,6.58,6.61,467498,0.0,1.0
2021-08-05,7.09,7.21,6.74,6.77,768042,7.09,7.21,6.74,6.77,768042,0.0,1.0
2021-08-06,6.85,7.13,6.82,7.06,376287,6.85,7.13,6.82,7.06,376287,0.0,1.0
2021-08-09,6.75,7.05,6.71,6.85,855869,6.75,7.05,6.71,6.85,855869,0.0,1.0
2021-08-10,6.61,6.78,6.53,6.77,480755,6.61,6.78,6.53,6.77,480755,0.0,1.0
2021-08-11,6.59,6.62,6.39,6.59,625533,6.59,6.62,6.39,6.59,625533,0.0,1.0
2021-08-12,6.55,6.73,6.49,6.59,582477,6.55,6.73,6.49,6.59,582477,0.0,1.0
2021-08-13,6.46,6.56,6.38,6.52,488482,6.46,6.56,6.38,6.52,488482,0.0,1.0
2021-08-16,6.12,6.4,6.12,6.4,930274,6.12,6.4,6.12,6.4,930274,0.0,1.0
2021-08-17,6.14,6.23,5.88,6.0,683239,6.14,6.23,5.88,6.0,683239,0.0,1.0
2021-08-18,5.98,6.26,5.97,6.19,569538,5.98,6.26,5.97,6.19,569538,0.0,1.0
2021-08-19,5.8,6.11,5.79,5.88,685709,5.8,6.11,5.79,5.88,685709,0.0,1.0
2021-08-20,6.19,6.3,5.76,5.81,806060,6.19,6.3,5.76,5.81,806060,0.0,1.0
2021-08-23,6.5,6.66,6.19,6.2,1128171,6.5,6.66,6.19,6.2,1128171,0.0,1.0
2021-08-24,6.67,6.69,6.445,6.54,553539,6.67,6.69,6.445,6.54,553539,0.0,1.0
2021-08-25,6.56,6.75,6.56,6.64,433829,6.56,6.75,6.56,6.64,433829,0.0,1.0
2021-08-26,6.37,6.7,6.36,6.57,592876,6.37,6.7,6.36,6.57,592876,0.0,1.0
2021-08-27,6.72,6.88,6.37,6.41,762511,6.72,6.88,6.37,6.41,762511,0.0,1.0
2021-08-30,6.76,7.02,6.73,6.76,757216,6.76,7.02,6.73,6.76,757216,0.0,1.0
2021-08-31,7.02,7.03,6.76,6.76,567089,7.02,7.03,6.76,6.76,567089,0.0,1.0
2021-09-01,7.01,7.225,6.89,7.05,821044,7.01,7.225,6.89,7.05,821044,0.0,1.0
2021-09-02,7.09,7.2,6.91,7.03,551849,7.09,7.2,6.91,7.03,551849,0.0,1.0
2021-09-03,6.95,7.15,6.93,7.1,435835,6.95,7.15,6.93,7.1,435835,0.0,1.0
2021-09-07,6.86,6.98,6.71,6.87,409198,6.86,6.98,6.71,6.87,409198,0.0,1.0
2021-09-08,6.77,6.8999,6.6301,6.86,537805,6.77,6.8999,6.6301,6.86,537805,0.0,1.0
2021-09-09,6.84,7.09,6.73,6.8,350201,6.84,7.09,6.73,6.8,350201,0.0,1.0
2021-09-10,6.3,6.91,6.25,6.87,1194573,6.3,6.91,6.25,6.87,1194573,0.0,1.0
2021-09-13,6.29,6.5,6.08,6.34,827364,6.29,6.5,6.08,6.34,827364,0.0,1.0
2021-09-14,6.16,6.33,6.005,6.29,675701,6.16,6.33,6.005,6.29,675701,0.0,1.0
2021-09-15,6.13,6.17,6.03,6.11,333256,6.13,6.17,6.03,6.11,333256,0.0,1.0
2021-09-16,6.14,6.24,5.92,6.08,466249,6.14,6.24,5.92,6.08,466249,0.0,1.0
2021-09-17,6.71,6.72,6.03,6.13,1359999,6.71,6.72,6.03,6.13,1359999,0.0,1.0
2021-09-20,6.23,6.48,6.14,6.44,591054,6.23,6.48,6.14,6.44,591054,0.0,1.0
2021-09-21,6.3,6.39,6.22,6.29,301982,6.3,6.39,6.22,6.29,301982,0.0,1.0
2021-09-22,6.36,6.48,6.26,6.35,388929,6.36,6.48,6.26,6.35,388929,0.0,1.0
2021-09-23,6.46,6.5199,6.25,6.45,346156,6.46,6.5199,6.25,6.45,346156,0.0,1.0
2021-09-24,6.22,6.41,6.15,6.35,339324,6.22,6.41,6.15,6.35,339324,0.0,1.0
2021-09-27,6.22,6.38,6.0,6.19,647548,6.22,6.38,6.0,6.19,647548,0.0,1.0
2021-09-28,6.06,6.2,5.97,6.2,667313,6.06,6.2,5.97,6.2,667313,0.0,1.0
2021-09-29,5.92,6.135,5.79,6.1,893479,5.92,6.135,5.79,6.1,893479,0.0,1.0
2021-09-30,5.97,6.22,5.93,5.97,749479,5.97,6.22,5.93,5.97,749479,0.0,1.0
2021-10-01,5.97,6.11,5.86,5.99,693101,5.97,6.11,5.86,5.99,693101,0.0,1.0
2021-10-04,6.05,6.25,5.97,6.0,1034431,6.05,6.25,5.97,6.0,1034431,0.0,1.0
2021-10-05,6.38,6.42,6.045,6.09,1287861,6.38,6.42,6.045,6.09,1287861,0.0,1.0
2021-10-06,6.25,6.45,6.21,6.24,751257,6.25,6.45,6.21,6.24,751257,0.0,1.0
2021-10-07,6.47,6.49,6.26,6.28,965363,6.47,6.49,6.26,6.28,965363,0.0,1.0
2021-10-08,6.41,6.49,6.37,6.49,659899,6.41,6.49,6.37,6.49,659899,0.0,1.0
2021-10-11,6.06,6.4161,6.0173,6.36,693521,6.06,6.4161,6.0173,6.36,693521,0.0,1.0
2021-10-12,6.09,6.16,5.97,6.08,629620,6.09,6.16,5.97,6.08,629620,0.0,1.0
2021-10-13,6.53,6.66,6.13,6.13,956490,6.53,6.66,6.13,6.13,956490,0.0,1.0
2021-10-14,6.75,7.0,6.59,6.62,917655,6.75,7.0,6.59,6.62,917655,0.0,1.0
2021-10-15,6.36,6.805,6.3,6.79,598545,6.36,6.805,6.3,6.79,598545,0.0,1.0
2021-10-18,6.16,6.35,6.09,6.3,868428,6.16,6.35,6.09,6.3,868428,0.0,1.0
2021-10-19,6.51,6.575,6.17,6.21,957136,6.51,6.575,6.17,6.21,957136,0.0,1.0
2021-10-20,6.21,6.55,6.1101,6.55,526932,6.21,6.55,6.1101,6.55,526932,0.0,1.0
2021-10-21,6.55,6.57,6.23,6.27,903209,6.55,6.57,6.23,6.27,903209,0.0,1.0
2021-10-22,6.14,6.502,6.06,6.48,691829,6.14,6.502,6.06,6.48,691829,0.0,1.0
2021-10-25,6.2,6.32,5.95,6.21,1419867,6.2,6.32,5.95,6.21,1419867,0.0,1.0
2021-10-26,6.17,6.29,6.1,6.26,668593,6.17,6.29,6.1,6.26,668593,0.0,1.0
2021-10-27,6.12,6.24,5.98,6.16,742669,6.12,6.24,5.98,6.16,742669,0.0,1.0
2021-10-28,6.49,6.51,6.11,6.14,1354015,6.49,6.51,6.11,6.14,1354015,0.0,1.0
2021-10-29,6.49,6.71,6.44,6.5,645245,6.49,6.71,6.44,6.5,645245,0.0,1.0
2021-11-01,6.66,6.8,6.45,6.52,831107,6.66,6.8,6.45,6.52,831107,0.0,1.0
2021-11-02,6.69,6.77,6.515,6.68,661612,6.69,6.77,6.515,6.68,661612,0.0,1.0
2021-11-03,6.79,6.8,6.6,6.69,614110,6.79,6.8,6.6,6.69,614110,0.0,1.0
2021-11-04,6.88,6.94,6.763,6.86,864569,6.88,6.94,6.763,6.86,864569,0.0,1.0
2021-11-05,6.72,7.0643,6.6,6.93,622537,6.72,7.0643,6.6,6.93,622537,0.0,1.0
2021-11-08,6.69,6.89,6.6,6.79,787994,6.69,6.89,6.6,6.79,787994,0.0,1.0
2021-11-09,6.43,6.62,6.365,6.62,701336,6.43,6.62,6.365,6.62,701336,0.0,1.0
2021-11-10,6.28,6.64,6.18,6.39,1023060,6.28,6.64,6.18,6.39,1023060,0.0,1.0
2021-11-11,7.16,7.48,6.63,7.0,11583377,7.16,7.48,6.63,7.0,11583377,0.0,1.0
2021-11-12,5.87,6.339,5.6,6.3,6165701,5.87,6.339,5.6,6.3,6165701,0.0,1.0
2021-11-15,5.45,6.05,5.36,5.92,3249187,5.45,6.05,5.36,5.92,3249187,0.0,1.0
2021-11-16,5.16,5.4,5.105,5.38,2682247,5.16,5.4,5.105,5.38,2682247,0.0,1.0
2021-11-17,4.92,5.11,4.9,5.11,1812665,4.92,5.11,4.9,5.11,1812665,0.0,1.0
2021-11-18,4.81,4.99,4.72,4.98,1714492,4.81,4.99,4.72,4.98,1714492,0.0,1.0
2021-11-19,4.71,4.82,4.62,4.79,1730807,4.71,4.82,4.62,4.79,1730807,0.0,1.0
2021-11-22,4.53,4.77,4.49,4.75,1348491,4.53,4.77,4.49,4.75,1348491,0.0,1.0
2021-11-23,4.58,4.59,4.39,4.49,1294426,4.58,4.59,4.39,4.49,1294426,0.0,1.0
2021-11-24,4.61,4.6699,4.395,4.58,941628,4.61,4.6699,4.395,4.58,941628,0.0,1.0
2021-11-26,4.54,4.68,4.48,4.5,656674,4.54,4.68,4.48,4.5,656674,0.0,1.0
2021-11-29,4.47,4.74,4.44,4.63,1119119,4.47,4.74,4.44,4.63,1119119,0.0,1.0
2021-11-30,4.42,4.59,4.35,4.45,1280367,4.42,4.59,4.35,4.45,1280367,0.0,1.0
2021-12-01,4.32,4.64,4.3,4.47,1274874,4.32,4.64,4.3,4.47,1274874,0.0,1.0
2021-12-02,4.39,4.46,4.25,4.33,934439,4.39,4.46,4.25,4.33,934439,0.0,1.0
2021-12-03,4.16,4.45,4.16,4.43,861182,4.16,4.45,4.16,4.43,861182,0.0,1.0
2021-12-06,4.21,4.27,3.68,4.13,866337,4.21,4.27,3.68,4.13,866337,0.0,1.0
2021-12-07,4.43,4.585,4.32,4.33,1629614,4.43,4.585,4.32,4.33,1629614,0.0,1.0
2021-12-08,4.62,4.7299,4.31,4.47,1415423,4.62,4.7299,4.31,4.47,1415423,0.0,1.0
2021-12-09,4.68,4.74,4.52,4.64,1606495,4.68,4.74,4.52,4.64,1606495,0.0,1.0
2021-12-10,4.35,4.88,4.29,4.71,986865,4.35,4.88,4.29,4.71,986865,0.0,1.0
2021-12-13,4.14,4.39,4.09,4.31,898092,4.14,4.39,4.09,4.31,898092,0.0,1.0
2021-12-14,4.09,4.2,3.99,4.08,1317674,4.09,4.2,3.99,4.08,1317674,0.0,1.0
2021-12-15,4.26,4.29,3.985,4.05,1078120,4.26,4.29,3.985,4.05,1078120,0.0,1.0
2021-12-16,4.09,4.29,4.02,4.23,847474,4.09,4.29,4.02,4.23,847474,0.0,1.0
2021-12-17,4.4,4.52,3.95,4.02,1983770,4.4,4.52,3.95,4.02,1983770,0.0,1.0
2021-12-20,4.43,4.515,4.2,4.29,1095047,4.43,4.515,4.2,4.29,1095047,0.0,1.0
2021-12-21,4.43,4.52,4.34,4.47,994372,4.43,4.52,4.34,4.47,994372,0.0,1.0
2021-12-22,4.51,4.62,4.39,4.45,1219378,4.51,4.62,4.39,4.45,1219378,0.0,1.0
2021-12-23,4.56,4.675,4.46,4.55,1053996,4.56,4.675,4.46,4.55,1053996,0.0,1.0
2021-12-27,4.39,4.59,4.36,4.58,732428,4.39,4.59,4.36,4.58,732428,0.0,1.0
2021-12-28,4.13,4.46,4.13,4.38,955309,4.13,4.46,4.13,4.38,955309,0.0,1.0
2021-12-29,4.2,4.225,4.04,4.19,1184464,4.2,4.225,4.04,4.19,1184464,0.0,1.0
2021-12-30,4.39,4.44,4.15,4.19,1284614,4.39,4.44,4.15,4.19,1284614,0.0,1.0
2021-12-31,4.3,4.4936,4.29,4.41,596604,4.3,4.4936,4.29,4.41,596604,0.0,1.0
2022-01-03,4.64,4.64,4.31,4.34,1121369,4.64,4.64,4.31,4.34,1121369,0.0,1.0
2022-01-04,4.43,4.64,4.3201,4.64,693077,4.43,4.64,4.3201,4.64,693077,0.0,1.0
2022-01-05,4.19,4.47,4.15,4.39,895378,4.19,4.47,4.15,4.39,895378,0.0,1.0
2022-01-06,4.13,4.28,4.04,4.22,855286,4.13,4.28,4.04,4.22,855286,0.0,1.0
2022-01-07,4.13,4.34,4.065,4.12,603978,4.13,4.34,4.065,4.12,603978,0.0,1.0
2022-01-10,4.23,4.25,3.95,4.09,1217460,4.23,4.25,3.95,4.09,1217460,0.0,1.0
2022-01-11,4.27,4.34,4.13,4.265,564203,4.27,4.34,4.13,4.265,564203,0.0,1.0
2022-01-12,3.99,4.34,3.98,4.31,950330,3.99,4.34,3.98,4.31,950330,0.0,1.0
2022-01-13,3.85,4.05,3.83,4.01,1069461,3.85,4.05,3.83,4.01,1069461,0.0,1.0
2022-01-14,3.89,3.93,3.72,3.87,979432,3.89,3.93,3.72,3.87,979432,0.0,1.0
2022-01-18,3.8,3.92,3.728,3.79,875757,3.8,3.92,3.728,3.79,875757,0.0,1.0
2022-01-19,3.81,4.01,3.78,3.79,963957,3.81,4.01,3.78,3.79,963957,0.0,1.0
2022-01-20,3.81,4.06,3.78,3.83,1218192,3.81,4.06,3.78,3.83,1218192,0.0,1.0
2022-01-21,3.66,3.94,3.63,3.81,1387172,3.66,3.94,3.63,3.81,1387172,0.0,1.0
2022-01-24,3.63,3.66,3.29,3.53,1590993,3.63,3.66,3.29,3.53,1590993,0.0,1.0
2022-01-25,3.59,3.77,3.37,3.5,1388028,3.59,3.77,3.37,3.5,1388028,0.0,1.0
2022-01-26,3.5,3.84,3.44,3.66,971648,3.5,3.84,3.44,3.66,971648,0.0,1.0
2022-01-27,3.31,3.62,3.305,3.53,886122,3.31,3.62,3.305,3.53,886122,0.0,1.0
2022-01-28,3.36,3.39,3.175,3.34,1204282,3.36,3.39,3.175,3.34,1204282,0.0,1.0
2022-01-31,3.55,3.59,3.33,3.37,1169154,3.55,3.59,3.33,3.37,1169154,0.0,1.0
2022-02-01,3.58,3.68,3.48,3.6,1098570,3.58,3.68,3.48,3.6,1098570,0.0,1.0
2022-02-02,3.25,3.63,3.23,3.62,940529,3.25,3.63,3.23,3.62,940529,0.0,1.0
2022-02-03,3.12,3.27,3.06,3.16,1476967,3.12,3.27,3.06,3.16,1476967,0.0,1.0
2022-02-04,3.15,3.22,2.98,3.08,893676,3.15,3.22,2.98,3.08,893676,0.0,1.0
2022-02-07,3.19,3.25,3.11,3.15,923467,3.19,3.25,3.11,3.15,923467,0.0,1.0
2022-02-08,3.16,3.24,3.115,3.15,556957,3.16,3.24,3.115,3.15,556957,0.0,1.0
2022-02-09,3.29,3.36,3.2,3.2,729805,3.29,3.36,3.2,3.2,729805,0.0,1.0
2022-02-10,3.13,3.39,3.1,3.2,1171732,3.13,3.39,3.1,3.2,1171732,0.0,1.0
2022-02-11,3.11,3.29,3.03,3.18,1163914,3.11,3.29,3.03,3.18,1163914,0.0,1.0
2022-02-14,3.02,3.18,3.0,3.13,959834,3.02,3.18,3.0,3.13,959834,0.0,1.0
2022-02-15,3.22,3.23,3.06,3.08,1713117,3.22,3.23,3.06,3.08,1713117,0.0,1.0
2022-02-16,3.1,3.2199,3.09,3.21,690958,3.1,3.2199,3.09,3.21,690958,0.0,1.0
2022-02-17,2.89,3.1,2.88,3.1,754987,2.89,3.1,2.88,3.1,754987,0.0,1.0
2022-02-18,2.88,2.97,2.81,2.91,1536607,2.88,2.97,2.81,2.91,1536607,0.0,1.0
2022-02-22,2.81,2.94,2.77,2.86,959958,2.81,2.94,2.77,2.86,959958,0.0,1.0
2022-02-23,2.76,2.85,2.72,2.83,938705,2.76,2.85,2.72,2.83,938705,0.0,1.0
2022-02-24,2.93,2.94,2.54,2.54,964819,2.93,2.94,2.54,2.54,964819,0.0,1.0
2022-02-25,3.02,3.11,2.915,2.97,793646,3.02,3.11,2.915,2.97,793646,0.0,1.0
2022-02-28,3.09,3.09,2.93,2.97,1352043,3.09,3.09,2.93,2.97,1352043,0.0,1.0
2022-03-01,3.17,3.2801,3.05,3.05,1041247,3.17,3.2801,3.05,3.05,1041247,0.0,1.0
2022-03-02,3.23,3.24,3.07,3.16,1086244,3.23,3.24,3.07,3.16,1086244,0.0,1.0
2022-03-03,3.0,3.215,2.99,3.21,960330,3.0,3.215,2.99,3.21,960330,0.0,1.0
2022-03-04,2.92,3.08,2.895,2.99,1155687,2.92,3.08,2.895,2.99,1155687,0.0,1.0
2022-03-07,2.96,3.05,2.87,2.89,983756,2.96,3.05,2.87,2.89,983756,0.0,1.0
2022-03-08,3.03,3.15,2.86,2.97,1220057,3.03,3.15,2.86,2.97,1220057,0.0,1.0
2022-03-09,3.35,3.36,3.07,3.1,1547458,3.35,3.36,3.07,3.1,1547458,0.0,1.0
2022-03-10,3.25,3.36,3.235,3.26,684738,3.25,3.36,3.235,3.26,684738,0.0,1.0
2022-03-11,3.18,3.37,3.12,3.31,708339,3.18,3.37,3.12,3.31,708339,0.0,1.0
2022-03-14,2.94,3.17,2.91,3.14,756727,2.94,3.17,2.91,3.14,756727,0.0,1.0
2022-03-15,2.92,2.99,2.865,2.94,641727,2.92,2.99,2.865,2.94,641727,0.0,1.0
2022-03-16,3.06,3.09,2.89,2.98,1330766,3.06,3.09,2.89,2.98,1330766,0.0,1.0
2022-03-17,3.16,3.225,3.041,3.07,665257,3.16,3.225,3.041,3.07,665257,0.0,1.0
2022-03-18,3.28,3.38,3.13,3.14,710155,3.28,3.38,3.13,3.14,710155,0.0,1.0
2022-03-21,3.16,3.3,3.125,3.25,598409,3.16,3.3,3.125,3.25,598409,0.0,1.0
2022-03-22,3.29,3.31,3.17,3.19,402370,3.29,3.31,3.17,3.19,402370,0.0,1.0
2022-03-23,3.24,3.36,3.17,3.25,494814,3.24,3.36,3.17,3.25,494814,0.0,1.0
2022-03-24,3.25,3.26,3.13,3.23,784187,3.25,3.26,3.13,3.23,784187,0.0,1.0
2022-03-25,3.26,3.28,3.16,3.25,702775,3.26,3.28,3.16,3.25,702775,0.0,1.0
2022-03-28,3.22,3.32,3.18,3.25,1006895,3.22,3.32,3.18,3.25,1006895,0.0,1.0
2022-03-29,3.47,3.48,3.25,3.25,1157659,3.47,3.48,3.25,3.25,1157659,0.0,1.0
2022-03-30,3.33,3.57,3.32,3.45,997131,3.33,3.57,3.32,3.45,997131,0.0,1.0
2022-03-31,3.22,3.4,3.22,3.33,882609,3.22,3.4,3.22,3.33,882609,0.0,1.0
2022-04-01,3.3,3.3,3.16,3.23,573326,3.3,3.3,3.16,3.23,573326,0.0,1.0
2022-04-04,3.33,3.41,3.275,3.3,647054,3.33,3.41,3.275,3.3,647054,0.0,1.0
2022-04-05,3.18,3.37,3.14,3.36,648521,3.18,3.37,3.14,3.36,648521,0.0,1.0
2022-04-06,3.25,3.29,3.05,3.14,811345,3.25,3.29,3.05,3.14,811345,0.0,1.0
2022-04-07,3.11,3.25,3.04,3.25,726753,3.11,3.25,3.04,3.25,726753,0.0,1.0
2022-04-08,2.89,3.125,2.86,3.08,732072,2.89,3.125,2.86,3.08,732072,0.0,1.0
2022-04-11,2.76,2.86,2.7,2.86,939979,2.76,2.86,2.7,2.86,939979,0.0,1.0
2022-04-12,2.69,2.86,2.63,2.84,728562,2.69,2.86,2.63,2.84,728562,0.0,1.0
2022-04-13,2.8,2.83,2.72,2.73,800646,2.8,2.83,2.72,2.73,800646,0.0,1.0
2022-04-14,2.61,2.792,2.61,2.79,788219,2.61,2.792,2.61,2.79,788219,0.0,1.0
2022-04-18,2.57,2.68,2.54,2.59,1055205,2.57,2.68,2.54,2.59,1055205,0.0,1.0
2022-04-19,2.61,2.68,2.57,2.6,753353,2.61,2.68,2.57,2.6,753353,0.0,1.0
2022-04-20,2.53,2.62,2.52,2.61,466810,2.53,2.62,2.52,2.61,466810,0.0,1.0
2022-04-21,2.4,2.66,2.37,2.54,843239,2.4,2.66,2.37,2.54,843239,0.0,1.0
2022-04-22,2.42,2.48,2.32,2.32,765442,2.42,2.48,2.32,2.32,765442,0.0,1.0
2022-04-25,2.48,2.51,2.4,2.4,773462,2.48,2.51,2.4,2.4,773462,0.0,1.0
2022-04-26,2.31,2.5,2.31,2.47,712056,2.31,2.5,2.31,2.47,712056,0.0,1.0
2022-04-27,2.31,2.3623,2.27,2.33,585698,2.31,2.3623,2.27,2.33,585698,0.0,1.0
2022-04-28,2.48,2.52,2.27,2.33,1119526,2.48,2.52,2.27,2.33,1119526,0.0,1.0
2022-04-29,2.38,2.59,2.36,2.4,951176,2.38,2.59,2.36,2.4,951176,0.0,1.0
2022-05-02,2.33,2.42,2.21,2.34,969885,2.33,2.42,2.21,2.34,969885,0.0,1.0
2022-05-03,2.3,2.37,2.24,2.35,717788,2.3,2.37,2.24,2.35,717788,0.0,1.0
2022-05-04,2.5,2.5,2.2,2.29,1110432,2.5,2.5,2.2,2.29,1110432,0.0,1.0
2022-05-05,2.21,2.42,2.2,2.41,762183,2.21,2.42,2.2,2.41,762183,0.0,1.0
2022-05-06,2.08,2.21,2.03,2.2,885106,2.08,2.21,2.03,2.2,885106,0.0,1.0
2022-05-09,1.9,2.08,1.88,2.03,1212379,1.9,2.08,1.88,2.03,1212379,0.0,1.0
2022-05-10,1.94,2.08,1.765,1.92,1678893,1.94,2.08,1.765,1.92,1678893,0.0,1.0
2022-05-11,1.73,1.94,1.66,1.9,1630196,1.73,1.94,1.66,1.9,1630196,0.0,1.0
2022-05-12,1.88,1.88,1.68,1.7,1495509,1.88,1.88,1.68,1.7,1495509,0.0,1.0
2022-05-13,1.93,2.09,1.9,1.95,1662170,1.93,2.09,1.9,1.95,1662170,0.0,1.0
2022-05-16,1.96,2.14,1.93,2.1,758599,1.96,2.14,1.93,2.1,758599,0.0,1.0
2022-05-17,2.03,2.08,1.96,2.0,801589,2.03,2.08,1.96,2.0,801589,0.0,1.0
2022-05-18,1.93,2.01,1.86,1.97,1018417,1.93,2.01,1.86,1.97,1018417,0.0,1.0
2022-05-19,1.94,2.01,1.85,1.87,898913,1.94,2.01,1.85,1.87,898913,0.0,1.0
2022-05-20,1.87,2.07,1.8,1.98,1138151,1.87,2.07,1.8,1.98,1138151,0.0,1.0
2022-05-23,1.87,1.94,1.81,1.92,617461,1.87,1.94,1.81,1.92,617461,0.0,1.0
2022-05-24,1.73,1.815,1.69,1.81,946808,1.73,1.815,1.69,1.81,946808,0.0,1.0
2022-05-25,1.73,1.79,1.68,1.74,793205,1.73,1.79,1.68,1.74,793205,0.0,1.0
2022-05-26,1.7,1.78,1.7,1.73,754570,1.7,1.78,1.7,1.73,754570,0.0,1.0
2022-05-27,1.87,1.925,1.6807,1.72,1320029,1.87,1.925,1.6807,1.72,1320029,0.0,1.0
2022-05-31,1.85,1.99,1.78,1.84,4498951,1.85,1.99,1.78,1.84,4498951,0.0,1.0
2022-06-01,1.8,1.92,1.755,1.87,1007253,1.8,1.92,1.755,1.87,1007253,0.0,1.0
2022-06-02,1.89,1.91,1.79,1.8,449594,1.89,1.91,1.79,1.8,449594,0.0,1.0
2022-06-03,1.81,1.88,1.8,1.81,460023,1.81,1.88,1.8,1.81,460023,0.0,1.0
2022-06-06,1.77,1.88,1.73,1.87,561851,1.77,1.88,1.73,1.87,561851,0.0,1.0
2022-06-07,1.88,1.92,1.73,1.73,547688,1.88,1.92,1.73,1.73,547688,0.0,1.0
2022-06-08,1.87,1.95,1.84,1.88,450134,1.87,1.95,1.84,1.88,450134,0.0,1.0
2022-06-09,1.84,1.91,1.83,1.87,405998,1.84,1.91,1.83,1.87,405998,0.0,1.0
2022-06-10,1.67,1.74,1.64,1.7,888332,1.67,1.74,1.64,1.7,888332,0.0,1.0
2022-06-13,1.62,1.655,1.56,1.59,641236,1.62,1.655,1.56,1.59,641236,0.0,1.0
2022-06-14,1.57,1.62,1.545,1.61,452619,1.57,1.62,1.545,1.61,452619,0.0,1.0
2022-06-15,1.67,1.72,1.582,1.6,752638,1.67,1.72,1.582,1.6,752638,0.0,1.0
2022-06-16,1.68,1.69,1.555,1.59,826523,1.68,1.69,1.555,1.59,826523,0.0,1.0
2022-06-17,1.73,1.8,1.655,1.75,1087612,1.73,1.8,1.655,1.75,1087612,0.0,1.0
2022-06-21,1.82,1.9,1.755,1.76,549623,1.82,1.9,1.755,1.76,549623,0.0,1.0
2022-06-22,1.94,1.97,1.7816,1.79,587522,1.94,1.97,1.7816,1.79,587522,0.0,1.0
2022-06-23,2.1,2.13,1.94,1.95,826331,2.1,2.13,1.94,1.95,826331,0.0,1.0
2022-06-24,2.09,2.17,1.97,2.13,703464,2.09,2.17,1.97,2.13,703464,0.0,1.0
2022-06-27,1.94,2.1,1.91,2.1,541491,1.94,2.1,1.91,2.1,541491,0.0,1.0
2022-06-28,1.8,1.95,1.78,1.94,792594,1.8,1.95,1.78,1.94,792594,0.0,1.0
2022-06-29,1.8,1.84,1.755,1.8,525854,1.8,1.84,1.755,1.8,525854,0.0,1.0
2022-06-30,1.85,1.86,1.72,1.76,426385,1.85,1.86,1.72,1.76,426385,0.0,1.0
2022-07-01,1.92,1.94,1.85,1.88,559575,1.92,1.94,1.85,1.88,559575,0.0,1.0
2022-07-05,2.11,2.12,1.87,1.92,705017,2.11,2.12,1.87,1.92,705017,0.0,1.0
2022-07-06,2.11,2.21,2.07,2.09,606291,2.11,2.21,2.07,2.09,606291,0.0,1.0
2022-07-07,2.24,2.29,2.085,2.11,579319,2.24,2.29,2.085,2.11,579319,0.0,1.0
2022-07-08,2.32,2.36,2.18,2.24,676589,2.32,2.36,2.18,2.24,676589,0.0,1.0
2022-07-11,2.1,2.27,2.08,2.26,1151174,2.1,2.27,2.08,2.26,1151174,0.0,1.0
2022-07-12,1.99,2.16,1.92,2.1,879773,1.99,2.16,1.92,2.1,879773,0.0,1.0
2022-07-13,1.99,2.06,1.92,1.93,995689,1.99,2.06,1.92,1.93,995689,0.0,1.0
2022-07-14,1.95,1.98,1.895,1.98,443021,1.95,1.98,1.895,1.98,443021,0.0,1.0
2022-07-15,1.87,2.0,1.84,2.0,535377,1.87,2.0,1.84,2.0,535377,0.0,1.0
2022-07-18,1.88,1.98,1.85,1.93,381057,1.88,1.98,1.85,1.93,381057,0.0,1.0
2022-07-19,1.91,1.94,1.87,1.92,557407,1.91,1.94,1.87,1.92,557407,0.0,1.0
2022-07-20,1.93,2.02,1.905,1.92,1222333,1.93,2.02,1.905,1.92,1222333,0.0,1.0
2022-07-21,2.14,2.14,1.92,1.93,1765545,2.14,2.14,1.92,1.93,1765545,0.0,1.0
2022-07-22,1.85,2.135,1.81,2.13,994502,1.85,2.135,1.81,2.13,994502,0.0,1.0
2022-07-25,1.7,1.85,1.69,1.85,698932,1.7,1.85,1.69,1.85,698932,0.0,1.0
2022-07-26,1.67,1.73,1.645,1.71,483435,1.67,1.73,1.645,1.71,483435,0.0,1.0
2022-07-27,1.7,1.73,1.655,1.68,540434,1.7,1.73,1.655,1.68,540434,0.0,1.0
2022-07-28,1.68,1.73,1.65,1.71,390495,1.68,1.73,1.65,1.71,390495,0.0,1.0
2022-07-29,1.61,1.69,1.56,1.69,731188,1.61,1.69,1.56,1.69,731188,0.0,1.0
2022-08-01,1.59,1.66,1.57,1.62,516316,1.59,1.66,1.57,1.62,516316,0.0,1.0
2022-08-02,1.6,1.63,1.57,1.57,412600,1.6,1.63,1.57,1.57,412600,0.0,1.0
2022-08-03,1.62,1.65,1.57,1.65,743997,1.62,1.65,1.57,1.65,743997,0.0,1.0
2022-08-04,1.55,1.62,1.49,1.62,1882632,1.55,1.62,1.49,1.62,1882632,0.0,1.0
2022-08-05,1.46,1.51,1.39,1.5,1677809,1.46,1.51,1.39,1.5,1677809,0.0,1.0
2022-08-08,1.48,1.55,1.46,1.51,867692,1.48,1.55,1.46,1.51,867692,0.0,1.0
2022-08-09,1.44,1.5002,1.38,1.48,1299408,1.44,1.5002,1.38,1.48,1299408,0.0,1.0
2022-08-10,1.48,1.52,1.42,1.5,1007240,1.48,1.52,1.42,1.5,1007240,0.0,1.0
2022-08-11,1.46,1.56,1.39,1.54,4278090,1.46,1.56,1.39,1.54,4278090,0.0,1.0
2022-08-12,1.5,1.53,1.46,1.46,3643045,1.5,1.53,1.46,1.46,3643045,0.0,1.0
2022-08-15,1.47,1.52,1.44,1.49,4118895,1.47,1.52,1.44,1.49,4118895,0.0,1.0
2022-08-16,1.45,1.5,1.42,1.46,2900012,1.45,1.5,1.42,1.46,2900012,0.0,1.0
2022-08-17,1.4,1.45,1.38,1.42,1380694,1.4,1.45,1.38,1.42,1380694,0.0,1.0
2022-08-18,1.38,1.42,1.36,1.39,2697367,1.38,1.42,1.36,1.39,2697367,0.0,1.0
2022-08-19,1.37,1.39,1.34,1.39,1054732,1.37,1.39,1.34,1.39,1054732,0.0,1.0
2022-08-22,1.27,1.34,1.27,1.33,888166,1.27,1.34,1.27,1.33,888166,0.0,1.0
2022-08-23,1.27,1.3,1.25,1.25,502875,1.27,1.3,1.25,1.25,502875,0.0,1.0
2022-08-24,1.29,1.31,1.265,1.28,381155,1.29,1.31,1.265,1.28,381155,0.0,1.0
2022-08-25,1.28,1.305,1.28,1.29,469760,1.28,1.305,1.28,1.29,469760,0.0,1.0
2022-08-26,1.23,1.3,1.2,1.3,957365,1.23,1.3,1.2,1.3,957365,0.0,1.0
2022-08-29,1.21,1.22,1.19,1.2,456854,1.21,1.22,1.19,1.2,456854,0.0,1.0
2022-08-30,1.18,1.22,1.17,1.21,311085,1.18,1.22,1.17,1.21,311085,0.0,1.0
2022-08-31,1.17,1.195,1.15,1.17,798840,1.17,1.195,1.15,1.17,798840,0.0,1.0
2022-09-01,1.15,1.1504,1.11,1.15,501260,1.15,1.1504,1.11,1.15,501260,0.0,1.0
2022-09-02,1.14,1.19,1.115,1.17,345897,1.14,1.19,1.115,1.17,345897,0.0,1.0
2022-09-06,1.05,1.14,1.0,1.13,1143450,1.05,1.14,1.0,1.13,1143450,0.0,1.0
2022-09-07,1.03,1.085,1.0,1.04,3196419,1.03,1.085,1.0,1.04,3196419,0.0,1.0
2022-09-08,1.02,1.04,0.991,1.02,4433625,1.02,1.04,0.991,1.02,4433625,0.0,1.0
2022-09-09,1.04,1.05,0.9992,1.05,2385849,1.04,1.05,0.9992,1.05,2385849,0.0,1.0
2022-09-12,1.06,1.06,1.0,1.05,2948658,1.06,1.06,1.0,1.05,2948658,0.0,1.0
2022-09-13,1.02,1.06,1.02,1.04,1172814,1.02,1.06,1.02,1.04,1172814,0.0,1.0
2022-09-14,1.05,1.055,1.01,1.02,848479,1.05,1.055,1.01,1.02,848479,0.0,1.0
2022-09-15,1.05,1.055,1.015,1.02,681622,1.05,1.055,1.015,1.02,681622,0.0,1.0
2022-09-16,1.0,1.07,1.0,1.03,738391,1.0,1.07,1.0,1.03,738391,0.0,1.0
2022-09-19,0.9484,1.0,0.9269,0.99,855412,0.9484,1.0,0.9269,0.99,855412,0.0,1.0
2022-09-20,0.9122,0.949,0.91,0.94,379828,0.9122,0.949,0.91,0.94,379828,0.0,1.0
2022-09-21,0.8937,0.924599,0.8417,0.92,604415,0.8937,0.924599,0.8417,0.92,604415,0.0,1.0
2022-09-22,0.7992,0.898799,0.7853,0.8959,961212,0.7992,0.898799,0.7853,0.8959,961212,0.0,1.0
2022-09-23,0.7666,0.8278,0.7528,0.81,688014,0.7666,0.8278,0.7528,0.81,688014,0.0,1.0
2022-09-26,0.753,0.813,0.753,0.7762,489176,0.753,0.813,0.753,0.7762,489176,0.0,1.0
2022-09-27,0.7689,0.798599,0.76,0.78,334960,0.7689,0.798599,0.76,0.78,334960,0.0,1.0
2022-09-28,0.78,0.79105,0.7503,0.79,584804,0.78,0.79105,0.7503,0.79,584804,0.0,1.0
2022-09-29,0.6739,0.78,0.6739,0.78,903592,0.6739,0.78,0.6739,0.78,903592,0.0,1.0
2022-09-30,0.657,0.7246,0.657,0.68,1029450,0.657,0.7246,0.657,0.68,1029450,0.0,1.0
2022-10-03,0.7008,0.7073,0.67,0.7,734531,0.7008,0.7073,0.67,0.7,734531,0.0,1.0
2022-10-04,0.6843,0.7296,0.6656,0.72,680681,0.6843,0.7296,0.6656,0.72,680681,0.0,1.0
2022-10-05,0.69,0.7098,0.62,0.7,898278,0.69,0.7098,0.62,0.7,898278,0.0,1.0
2022-10-06,0.69,0.712,0.68,0.7,756976,0.69,0.712,0.68,0.7,756976,0.0,1.0
2022-10-07,0.578,0.689899,0.51,0.6865,2534534,0.578,0.689899,0.51,0.6865,2534534,0.0,1.0
2022-10-10,0.6043,0.6059,0.5505,0.5985,731950,0.6043,0.6059,0.5505,0.5985,731950,0.0,1.0
2022-10-11,0.6598,0.6988,0.5975,0.61,1198265,0.6598,0.6988,0.5975,0.61,1198265,0.0,1.0
2022-10-12,0.8521,0.97,0.6972,0.7195,5643262,0.8521,0.97,0.6972,0.7195,5643262,0.0,1.0
2022-10-13,0.83,0.93,0.7451,0.8265,1533373,0.83,0.93,0.7451,0.8265,1533373,0.0,1.0
2022-10-14,0.7618,0.8669,0.7524,0.82,706659,0.7618,0.8669,0.7524,0.82,706659,0.0,1.0
2022-10-17,0.7973,0.84,0.7539,0.78,668643,0.7973,0.84,0.7539,0.78,668643,0.0,1.0
2022-10-18,0.8866,0.8995,0.8342,0.84,1333705,0.8866,0.8995,0.8342,0.84,1333705,0.0,1.0
2022-10-19,0.8641,0.9086,0.8306,0.8438,1104728,0.8641,0.9086,0.8306,0.8438,1104728,0.0,1.0
2022-10-20,0.8725,0.925,0.84,0.84,1728381,0.8725,0.925,0.84,0.84,1728381,0.0,1.0
2022-10-21,0.83,0.87,0.8,0.86,543699,0.83,0.87,0.8,0.86,543699,0.0,1.0
2022-10-24,0.8,0.84,0.7506,0.8051,618327,0.8,0.84,0.7506,0.8051,618327,0.0,1.0
2022-10-25,0.79,0.85,0.771,0.78,534411,0.79,0.85,0.771,0.78,534411,0.0,1.0
2022-10-26,0.8437,0.85,0.8,0.8,611456,0.8437,0.85,0.8,0.8,611456,0.0,1.0
2022-10-27,0.812,0.8554,0.81,0.8554,206750,0.812,0.8554,0.81,0.8554,206750,0.0,1.0
2022-10-28,0.875,0.884,0.8,0.81,618676,0.875,0.884,0.8,0.81,618676,0.0,1.0
2022-10-31,0.9518,0.9535,0.854,0.8648,914662,0.9518,0.9535,0.854,0.8648,914662,0.0,1.0
2022-11-01,1.04,1.11,0.96,0.96,2243892,1.04,1.11,0.96,0.96,2243892,0.0,1.0
2022-11-02,0.9194,1.05,0.9103,1.05,1045488,0.9194,1.05,0.9103,1.05,1045488,0.0,1.0
2022-11-03,0.8859,0.95,0.8425,0.8895,741675,0.8859,0.95,0.8425,0.8895,741675,0.0,1.0
2022-11-04,0.8431,0.91,0.8,0.9,677738,0.8431,0.91,0.8,0.9,677738,0.0,1.0
2022-11-07,0.8589,0.8916,0.8107,0.869,437077,0.8589,0.8916,0.8107,0.869,437077,0.0,1.0
2022-11-08,0.8292,0.8891,0.8002,0.8891,476730,0.8292,0.8891,0.8002,0.8891,476730,0.0,1.0
2022-11-09,0.7641,0.8299,0.7452,0.8104,549518,0.7641,0.8299,0.7452,0.8104,549518,0.0,1.0
2022-11-10,0.84,0.88,0.7839,0.7839,416071,0.84,0.88,0.7839,0.7839,416071,0.0,1.0
2022-11-11,0.92,0.9296,0.8001,0.8304,367886,0.92,0.9296,0.8001,0.8304,367886,0.0,1.0
2022-11-14,0.8347,0.95,0.8347,0.95,608378,0.8347,0.95,0.8347,0.95,608378,0.0,1.0
2022-11-15,0.8665,0.8854,0.82,0.84,569457,0.8665,0.8854,0.82,0.84,569457,0.0,1.0
2022-11-16,0.8909,0.9358,0.8302,0.9099,854152,0.8909,0.9358,0.8302,0.9099,854152,0.0,1.0
2022-11-17,1.05,1.07,0.83,0.87,1551698,1.05,1.07,0.83,0.87,1551698,0.0,1.0
2022-11-18,1.02,1.12,1.02,1.08,1029706,1.02,1.12,1.02,1.08,1029706,0.0,1.0
2022-11-21,0.8931,0.99,0.87,0.9777,753737,0.8931,0.99,0.87,0.9777,753737,0.0,1.0
2022-11-22,0.9207,0.9464,0.87,0.92,409822,0.9207,0.9464,0.87,0.92,409822,0.0,1.0
2022-11-23,0.96,0.9884,0.9,0.91,416483,0.96,0.9884,0.9,0.91,416483,0.0,1.0
2022-11-25,0.9763,1.04,0.8601,0.9527,151708,0.9763,1.04,0.8601,0.9527,151708,0.0,1.0
2022-11-28,1.01,1.01,0.921,0.954,713370,1.01,1.01,0.921,0.954,713370,0.0,1.0
2022-11-29,1.03,1.05,0.99,1.04,547285,1.03,1.05,0.99,1.04,547285,0.0,1.0
2022-11-30,1.2,1.23,1.0,1.01,2058246,1.2,1.23,1.0,1.01,2058246,0.0,1.0
2022-12-01,1.13,1.24,1.1201,1.24,876067,1.13,1.24,1.1201,1.24,876067,0.0,1.0
2022-12-02,1.16,1.1685,1.05,1.07,583739,1.16,1.1685,1.05,1.07,583739,0.0,1.0
2022-12-05,1.1,1.14,1.05,1.12,568912,1.1,1.14,1.05,1.12,568912,0.0,1.0
2022-12-06,1.14,1.17,1.05,1.07,814596,1.14,1.17,1.05,1.07,814596,0.0,1.0
2022-12-07,1.11,1.16,1.1,1.13,296472,1.11,1.16,1.1,1.13,296472,0.0,1.0
2022-12-08,1.09,1.15,1.07,1.11,584654,1.09,1.15,1.07,1.11,584654,0.0,1.0
2022-12-09,1.04,1.1199,1.02,1.1,364930,1.04,1.1199,1.02,1.1,364930,0.0,1.0
2022-12-12,0.99,1.05,0.9101,1.04,1131442,0.99,1.05,0.9101,1.04,1131442,0.0,1.0
2022-12-13,0.9613,1.04,0.92,1.03,494327,0.9613,1.04,0.92,1.03,494327,0.0,1.0
2022-12-14,0.9232,0.94,0.9,0.9325,581678,0.9232,0.94,0.9,0.9325,581678,0.0,1.0
2022-12-15,0.8353,0.92,0.82,0.91,1037198,0.8353,0.92,0.82,0.91,1037198,0.0,1.0
2022-12-16,0.8072,0.85,0.8072,0.81,925036,0.8072,0.85,0.8072,0.81,925036,0.0,1.0
2022-12-19,0.8042,0.8475,0.8,0.82,532584,0.8042,0.8475,0.8,0.82,532584,0.0,1.0
2022-12-20,0.835,0.843,0.7902,0.8,406150,0.835,0.843,0.7902,0.8,406150,0.0,1.0
2022-12-21,0.8199,0.85,0.81,0.84,296971,0.8199,0.85,0.81,0.84,296971,0.0,1.0
2022-12-22,0.765,0.8201,0.65,0.8163,767797,0.765,0.8201,0.65,0.8163,767797,0.0,1.0
2022-12-23,0.7588,0.79,0.7232,0.79,451373,0.7588,0.79,0.7232,0.79,451373,0.0,1.0
2022-12-27,0.708,0.7688,0.6851,0.75,574404,0.708,0.7688,0.6851,0.75,574404,0.0,1.0
2022-12-28,0.6524,0.7298,0.651,0.71,692449,0.6524,0.7298,0.651,0.71,692449,0.0,1.0
2022-12-29,0.6801,0.77,0.6708,0.7,860116,0.6801,0.77,0.6708,0.7,860116,0.0,1.0
2022-12-30,0.7157,0.7175,0.65,0.652,1029714,0.7157,0.7175,0.65,0.652,1029714,0.0,1.0
2023-01-03,0.71,0.7699,0.71,0.72,460795,0.71,0.7699,0.71,0.72,460795,0.0,1.0
2023-01-04,0.7606,0.85,0.72,0.72,477114,0.7606,0.85,0.72,0.72,477114,0.0,1.0
2023-01-05,0.88,0.95,0.7836,0.82,849002,0.88,0.95,0.7836,0.82,849002,0.0,1.0
2023-01-06,0.8679,0.9169,0.815,0.9022,545555,0.8679,0.9169,0.815,0.9022,545555,0.0,1.0
2023-01-09,0.9,0.97,0.8795,0.8986,643201,0.9,0.97,0.8795,0.8986,643201,0.0,1.0
2023-01-10,0.9003,0.96,0.88,0.93,286057,0.9003,0.96,0.88,0.93,286057,0.0,1.0
2023-01-11,0.985,0.99,0.88,0.9263,770136,0.985,0.99,0.88,0.9263,770136,0.0,1.0
2023-01-12,1.11,1.1584,0.9499,0.98,729783,1.11,1.1584,0.9499,0.98,729783,0.0,1.0
2023-01-13,1.06,1.14,1.01,1.11,369460,1.06,1.14,1.01,1.11,369460,0.0,1.0
2023-01-17,0.953,1.03,0.9502,1.01,739938,0.953,1.03,0.9502,1.01,739938,0.0,1.0
2023-01-18,0.9,0.97,0.892,0.97,450301,0.9,0.97,0.892,0.97,450301,0.0,1.0
2023-01-19,0.83,0.9,0.8,0.9,1842722,0.83,0.9,0.8,0.9,1842722,0.0,1.0
2023-01-20,0.865,0.8736,0.83,0.83,553835,0.865,0.8736,0.83,0.83,553835,0.0,1.0
2023-01-23,0.8637,0.8704,0.83,0.85,947363,0.8637,0.8704,0.83,0.85,947363,0.0,1.0
2023-01-24,0.8823,0.91,0.835,0.8407,676778,0.8823,0.91,0.835,0.8407,676778,0.0,1.0
2023-01-25,0.8765,0.88,0.8099,0.88,445841,0.8765,0.88,0.8099,0.88,445841,0.0,1.0
2023-01-26,0.8711,0.892,0.84,0.87,242415,0.8711,0.892,0.84,0.87,242415,0.0,1.0
2023-01-27,0.8683,0.89,0.845,0.85,439341,0.8683,0.89,0.845,0.85,439341,0.0,1.0
2023-01-30,0.8578,0.8858,0.840601,0.88,317281,0.8578,0.8858,0.840601,0.88,317281,0.0,1.0
2023-01-31,0.8688,0.9,0.8411,0.88,428850,0.8688,0.9,0.8411,0.88,428850,0.0,1.0
2023-02-01,0.87,0.9385,0.8411,0.85,632699,0.87,0.9385,0.8411,0.85,632699,0.0,1.0
2023-02-02,0.99,1.0885,0.8797,0.905,1906007,0.99,1.0885,0.8797,0.905,1906007,0.0,1.0
2023-02-03,0.96,1.1,0.96,1.01,1012390,0.96,1.1,0.96,1.01,1012390,0.0,1.0
2023-02-06,0.9779,1.01,0.9401,0.96,343914,0.9779,1.01,0.9401,0.96,343914,0.0,1.0
2023-02-07,0.9401,0.9713,0.94,0.9713,380510,0.9401,0.9713,0.94,0.9713,380510,0.0,1.0
2023-02-08,0.8433,0.94,0.8421,0.94,1035583,0.8433,0.94,0.8421,0.94,1035583,0.0,1.0
2023-02-09,0.79,0.864,0.71,0.8607,772769,0.79,0.864,0.71,0.8607,772769,0.0,1.0
2023-02-10,0.8159,0.8941,0.798,0.81,839475,0.8159,0.8941,0.798,0.81,839475,0.0,1.0
2023-02-13,0.78,0.85,0.78,0.84,290881,0.78,0.85,0.78,0.84,290881,0.0,1.0
2023-02-14,0.8291,0.8575,0.7929,0.81,503889,0.8291,0.8575,0.7929,0.81,503889,0.0,1.0
2023-02-15,0.806,0.84,0.7812,0.84,343928,0.806,0.84,0.7812,0.84,343928,0.0,1.0
2023-02-16,0.7901,0.87,0.7901,0.8,304131,0.7901,0.87,0.7901,0.8,304131,0.0,1.0
2023-02-17,0.81,0.8548,0.78,0.8,618070,0.81,0.8548,0.78,0.8,618070,0.0,1.0
2023-02-21,0.75,0.8099,0.75,0.79,565271,0.75,0.8099,0.75,0.79,565271,0.0,1.0
2023-02-22,0.792,0.7989,0.7586,0.7797,160792,0.792,0.7989,0.7586,0.7797,160792,0.0,1.0
2023-02-23,0.75,0.7907,0.75,0.7839,275610,0.75,0.7907,0.75,0.7839,275610,0.0,1.0
2023-02-24,0.7454,0.7777,0.68,0.7369,305223,0.7454,0.7777,0.68,0.7369,305223,0.0,1.0
2023-02-27,0.7616,0.79,0.75,0.76,316918,0.7616,0.79,0.75,0.76,316918,0.0,1.0
2023-02-28,0.7902,0.85,0.77,0.77,439253,0.7902,0.85,0.77,0.77,439253,0.0,1.0
2023-03-01,0.814,0.84,0.7706,0.8,218148,0.814,0.84,0.7706,0.8,218148,0.0,1.0
2023-03-02,0.7966,0.8137,0.7778,0.7896,154600,0.7966,0.8137,0.7778,0.7896,154600,0.0,1.0
2023-03-03,0.8415,0.9,0.7737,0.8147,309874,0.8415,0.9,0.7737,0.8147,309874,0.0,1.0
2023-03-06,0.872,0.89,0.8352,0.8352,237744,0.872,0.89,0.8352,0.8352,237744,0.0,1.0
2023-03-07,0.845,0.884,0.84,0.8789,103022,0.845,0.884,0.84,0.8789,103022,0.0,1.0
2023-03-08,0.81,0.86,0.81,0.84,168229,0.81,0.86,0.81,0.84,168229,0.0,1.0
2023-03-09,0.75,0.85,0.75,0.8,257519,0.75,0.85,0.75,0.8,257519,0.0,1.0
2023-03-10,0.7401,0.815,0.74,0.7488,286345,0.7401,0.815,0.74,0.7488,286345,0.0,1.0
2023-03-13,0.73,0.75,0.7233,0.75,213300,0.73,0.75,0.7233,0.75,213300,0.0,1.0
2023-03-14,0.74,0.7721,0.732801,0.74,236622,0.74,0.7721,0.732801,0.74,236622,0.0,1.0
2023-03-15,0.757,0.76,0.7342,0.7482,197359,0.757,0.76,0.7342,0.7482,197359,0.0,1.0
2023-03-16,0.75,0.79,0.7346,0.76,177489,0.75,0.79,0.7346,0.76,177489,0.0,1.0
2023-03-17,0.6801,0.7499,0.68,0.7455,383509,0.6801,0.7499,0.68,0.7455,383509,0.0,1.0
2023-03-20,0.72,0.7498,0.69,0.7,208616,0.72,0.7498,0.69,0.7,208616,0.0,1.0
2023-03-21,0.788,0.79,0.7005,0.73,237344,0.788,0.79,0.7005,0.73,237344,0.0,1.0
2023-03-22,0.76,0.81,0.76,0.7695,142950,0.76,0.81,0.76,0.7695,142950,0.0,1.0
2023-03-23,0.7117,0.79,0.7117,0.77,339672,0.7117,0.79,0.7117,0.77,339672,0.0,1.0
2023-03-24,0.7,0.7659,0.7,0.74,387028,0.7,0.7659,0.7,0.74,387028,0.0,1.0
2023-03-27,0.7248,0.74,0.7112,0.74,186279,0.7248,0.74,0.7112,0.74,186279,0.0,1.0
2023-03-28,0.7213,0.74,0.7046,0.71,97425,0.7213,0.74,0.7046,0.71,97425,0.0,1.0
2023-03-29,0.7116,0.7399,0.701,0.721,186120,0.7116,0.7399,0.701,0.721,186120,0.0,1.0
2023-03-30,0.7198,0.7398,0.7,0.7,161769,0.7198,0.7398,0.7,0.7,161769,0.0,1.0
2023-03-31,0.702,0.7364,0.7,0.71,80683,0.702,0.7364,0.7,0.71,80683,0.0,1.0
2023-04-03,0.67,0.71,0.61,0.7,323680,0.67,0.71,0.61,0.7,323680,0.0,1.0
2023-04-04,0.6297,0.6797,0.6012,0.67,477868,0.6297,0.6797,0.6012,0.67,477868,0.0,1.0
2023-04-05,0.658,0.701,0.63,0.6435,106399,0.658,0.701,0.63,0.6435,106399,0.0,1.0
2023-04-06,0.6553,0.663,0.637,0.66,133952,0.6553,0.663,0.637,0.66,133952,0.0,1.0
2023-04-10,0.6298,0.6629,0.6026,0.6629,257470,0.6298,0.6629,0.6026,0.6629,257470,0.0,1.0
2023-04-11,0.6205,0.67,0.6011,0.65,294752,0.6205,0.67,0.6011,0.65,294752,0.0,1.0
2023-04-12,0.5895,0.65,0.5602,0.63,428754,0.5895,0.65,0.5602,0.63,428754,0.0,1.0
2023-04-13,0.624,0.6282,0.5907,0.608,180125,0.624,0.6282,0.5907,0.608,180125,0.0,1.0
2023-04-14,0.6345,0.65,0.6111,0.63,138308,0.6345,0.65,0.6111,0.63,138308,0.0,1.0
2023-04-17,0.64,0.6786,0.6142,0.6368,153276,0.64,0.6786,0.6142,0.6368,153276,0.0,1.0
2023-04-18,0.64,0.6567,0.63,0.65,134095,0.64,0.6567,0.63,0.65,134095,0.0,1.0
2023-04-19,0.6397,0.6471,0.61,0.64,90372,0.6397,0.6471,0.61,0.64,90372,0.0,1.0
2023-04-20,0.62,0.64,0.6161,0.6397,147250,0.62,0.64,0.6161,0.6397,147250,0.0,1.0
2023-04-21,0.62,0.64,0.605,0.62,146142,0.62,0.64,0.605,0.62,146142,0.0,1.0
2023-04-24,0.61,0.62,0.592,0.6175,119585,0.61,0.62,0.592,0.6175,119585,0.0,1.0
2023-04-25,0.6,0.61025,0.5811,0.61,100443,0.6,0.61025,0.5811,0.61,100443,0.0,1.0
2023-04-26,0.59,0.61,0.57,0.6,288696,0.59,0.61,0.57,0.6,288696,0.0,1.0
2023-04-27,0.5875,0.6069,0.58,0.59,132511,0.5875,0.6069,0.58,0.59,132511,0.0,1.0
2023-04-28,0.59,0.61,0.57,0.5859,203068,0.59,0.61,0.57,0.5859,203068,0.0,1.0
2023-05-01,0.5651,0.635,0.551,0.6,301342,0.5651,0.635,0.551,0.6,301342,0.0,1.0
2023-05-02,0.6103,0.62,0.571,0.59,154941,0.6103,0.62,0.571,0.59,154941,0.0,1.0
2023-05-03,0.629,0.638,0.5946,0.62,125318,0.629,0.638,0.5946,0.62,125318,0.0,1.0
2023-05-04,0.63,0.6456,0.61,0.6144,132683,0.63,0.6456,0.61,0.6144,132683,0.0,1.0
2023-05-05,0.63,0.67,0.63,0.6457,160599,0.63,0.67,0.63,0.6457,160599,0.0,1.0
2023-05-08,0.665,0.68,0.62,0.62,230790,0.665,0.68,0.62,0.62,230790,0.0,1.0
2023-05-09,0.67,0.7198,0.6404,0.6689,334762,0.67,0.7198,0.6404,0.6689,334762,0.0,1.0
2023-05-10,0.75,0.768,0.69,0.69,791277,0.75,0.768,0.69,0.69,791277,0.0,1.0
2023-05-11,0.75,0.78,0.7,0.78,322759,0.75,0.78,0.7,0.78,322759,0.0,1.0
2023-05-12,0.7402,0.7941,0.74,0.74,418255,0.7402,0.7941,0.74,0.74,418255,0.0,1.0
2023-05-15,0.8144,0.88,0.755401,0.805,627694,0.8144,0.88,0.755401,0.805,627694,0.0,1.0
2023-05-16,0.77,0.7969,0.6802,0.7969,362205,0.77,0.7969,0.6802,0.7969,362205,0.0,1.0
2023-05-17,0.7691,0.776,0.7156,0.7719,280704,0.7691,0.776,0.7156,0.7719,280704,0.0,1.0
2023-05-18,0.76,0.8007,0.76,0.7697,149396,0.76,0.8007,0.76,0.7697,149396,0.0,1.0
2023-05-19,0.76,0.78,0.754999,0.76,231851,0.76,0.78,0.754999,0.76,231851,0.0,1.0
2023-05-22,0.8,0.8352,0.75,0.76,471252,0.8,0.8352,0.75,0.76,471252,0.0,1.0
2023-05-23,0.821,0.88,0.8,0.81,1895641,0.821,0.88,0.8,0.81,1895641,0.0,1.0
2023-05-24,0.93,0.95,0.8302,0.8388,1159951,0.93,0.95,0.8302,0.8388,1159951,0.0,1.0
2023-05-25,0.9575,1.0,0.92,0.99,843293,0.9575,1.0,0.92,0.99,843293,0.0,1.0
2023-05-26,1.06,1.18,0.97,0.9969,2800112,1.06,1.18,0.97,0.9969,2800112,0.0,1.0
2023-05-30,1.06,1.12,1.04,1.08,525402,1.06,1.12,1.04,1.08,525402,0.0,1.0
2023-05-31,1.02,1.06,1.01,1.01,337674,1.02,1.06,1.01,1.01,337674,0.0,1.0
2023-06-01,1.03,1.04,0.9403,1.0,477864,1.03,1.04,0.9403,1.0,477864,0.0,1.0
2023-06-02,1.05,1.1,1.03,1.08,529872,1.05,1.1,1.03,1.08,529872,0.0,1.0
2023-06-05,1.12,1.1707,1.04,1.05,1070308,1.12,1.1707,1.04,1.05,1070308,0.0,1.0
2023-06-06,1.27,1.31,1.12,1.15,1531062,1.27,1.31,1.12,1.15,1531062,0.0,1.0
2023-06-07,1.21,1.2905,1.18,1.25,761018,1.21,1.2905,1.18,1.25,761018,0.0,1.0
2023-06-08,1.27,1.31,1.17,1.17,622472,1.27,1.31,1.17,1.17,622472,0.0,1.0
2023-06-09,1.31,1.36,1.28,1.33,670098,1.31,1.36,1.28,1.33,670098,0.0,1.0
2023-06-12,1.38,1.4897,1.32,1.35,1458261,1.38,1.4897,1.32,1.35,1458261,0.0,1.0
2023-06-13,1.37,1.44,1.34,1.42,607034,1.37,1.44,1.34,1.42,607034,0.0,1.0
2023-06-14,1.33,1.45,1.31,1.38,533762,1.33,1.45,1.31,1.38,533762,0.0,1.0
2023-06-15,1.37,1.39,1.305,1.34,337114,1.37,1.39,1.305,1.34,337114,0.0,1.0
2023-06-16,1.34,1.37,1.26,1.37,349093,1.34,1.37,1.26,1.37,349093,0.0,1.0
2023-06-20,1.29,1.35,1.24,1.33,439307,1.29,1.35,1.24,1.33,439307,0.0,1.0
2023-06-21,1.14,1.28,1.05,1.26,780802,1.14,1.28,1.05,1.26,780802,0.0,1.0
2023-06-22,1.05,1.13,1.02,1.13,403363,1.05,1.13,1.02,1.13,403363,0.0,1.0
2023-06-23,1.01,1.06,0.9301,1.02,574818,1.01,1.06,0.9301,1.02,574818,0.0,1.0
2023-06-26,1.02,1.04,1.02,1.03,178936,1.02,1.04,1.02,1.03,178936,0.0,1.0
2023-06-27,1.08,1.08,1.0,1.04,325904,1.08,1.08,1.0,1.04,325904,0.0,1.0
2023-06-28,1.12,1.12,1.05,1.05,243620,1.12,1.12,1.05,1.05,243620,0.0,1.0
2023-06-29,1.12,1.14,1.08,1.1,189156,1.12,1.14,1.08,1.1,189156,0.0,1.0
2023-06-30,1.14,1.15,1.06,1.14,363353,1.14,1.15,1.06,1.14,363353,0.0,1.0
2023-07-03,1.15,1.17,1.1294,1.13,141388,1.15,1.17,1.1294,1.13,141388,0.0,1.0
2023-07-05,1.15,1.17,1.07,1.13,211806,1.15,1.17,1.07,1.13,211806,0.0,1.0
2023-07-06,1.14,1.14,1.0715,1.12,237782,1.14,1.14,1.0715,1.12,237782,0.0,1.0
2023-07-07,1.12,1.17,1.12,1.17,160145,1.12,1.17,1.12,1.17,160145,0.0,1.0
2023-07-10,1.17,1.23,1.12,1.13,426003,1.17,1.23,1.12,1.13,426003,0.0,1.0
2023-07-11,1.18,1.24,1.12,1.16,343488,1.18,1.24,1.12,1.16,343488,0.0,1.0
2023-07-12,1.25,1.27,1.2,1.2,324838,1.25,1.27,1.2,1.2,324838,0.0,1.0
2023-07-13,1.31,1.36,1.23,1.23,375628,1.31,1.36,1.23,1.23,375628,0.0,1.0
2023-07-14,1.25,1.3699,1.21,1.32,370423,1.25,1.3699,1.21,1.32,370423,0.0,1.0
2023-07-17,1.3,1.31,1.2629,1.3,312711,1.3,1.31,1.2629,1.3,312711,0.0,1.0
2023-07-18,1.26,1.31,1.22,1.28,238546,1.26,1.31,1.22,1.28,238546,0.0,1.0
2023-07-19,1.23,1.26,1.18,1.24,319593,1.23,1.26,1.18,1.24,319593,0.0,1.0
2023-07-20,1.15,1.24,1.12,1.24,244426,1.15,1.24,1.12,1.24,244426,0.0,1.0
2023-07-21,1.19,1.2,1.14,1.16,232027,1.19,1.2,1.14,1.16,232027,0.0,1.0
2023-07-24,1.12,1.21,1.08,1.21,452449,1.12,1.21,1.08,1.21,452449,0.0,1.0
2023-07-25,1.09,1.11,1.07,1.11,121542,1.09,1.11,1.07,1.11,121542,0.0,1.0
2023-07-26,1.1,1.13,1.09,1.12,178297,1.1,1.13,1.09,1.12,178297,0.0,1.0
2023-07-27,1.03,1.14,1.0,1.11,581290,1.03,1.14,1.0,1.11,581290,0.0,1.0
2023-07-28,1.12,1.12,1.02,1.07,267365,1.12,1.12,1.02,1.07,267365,0.0,1.0
2023-07-31,1.16,1.18,1.09,1.09,384984,1.16,1.18,1.09,1.09,384984,0.0,1.0
2023-08-01,1.19,1.2,1.12,1.12,234958,1.19,1.2,1.12,1.12,234958,0.0,1.0
2023-08-02,1.15,1.18,1.14,1.14,256170,1.15,1.18,1.14,1.14,256170,0.0,1.0
2023-08-03,1.12,1.15,1.07,1.13,170474,1.12,1.15,1.07,1.13,170474,0.0,1.0
2023-08-04,1.12,1.13,1.06,1.13,149352,1.12,1.13,1.06,1.13,149352,0.0,1.0
2023-08-07,1.03,1.12,1.0,1.12,397739,1.03,1.12,1.0,1.12,397739,0.0,1.0
2023-08-08,1.05,1.05,1.0,1.03,219206,1.05,1.05,1.0,1.03,219206,0.0,1.0
2023-08-09,1.05,1.06,1.0,1.03,346276,1.05,1.06,1.0,1.03,346276,0.0,1.0
2023-08-10,1.07,1.1,1.02,1.02,236181,1.07,1.1,1.02,1.02,236181,0.0,1.0
2023-08-11,1.11,1.13,1.05,1.06,120275,1.11,1.13,1.05,1.06,120275,0.0,1.0
2023-08-14,1.11,1.14,1.0729,1.1,187589,1.11,1.14,1.0729,1.1,187589,0.0,1.0
2023-08-15,1.04,1.1,1.04,1.09,167399,1.04,1.1,1.04,1.09,167399,0.0,1.0
2023-08-16,1.04,1.07,1.02,1.04,145161,1.04,1.07,1.02,1.04,145161,0.0,1.0
2023-08-17,1.06,1.07,1.0137,1.02,230295,1.06,1.07,1.0137,1.02,230295,0.0,1.0
2023-08-18,1.02,1.05,1.0,1.04,289928,1.02,1.05,1.0,1.04,289928,0.0,1.0
2023-08-21,1.02,1.03,1.0,1.01,137111,1.02,1.03,1.0,1.01,137111,0.0,1.0
2023-08-22,1.02,1.0289,0.99,1.01,270005,1.02,1.0289,0.99,1.01,270005,0.0,1.0
2023-08-23,1.22,1.3,1.1,1.13,4824322,1.22,1.3,1.1,1.13,4824322,0.0,1.0
2023-08-24,1.18,1.205,1.09,1.19,392626,1.18,1.205,1.09,1.19,392626,0.0,1.0
2023-08-25,1.15,1.17,1.11,1.12,164808,1.15,1.17,1.11,1.12,164808,0.0,1.0
2023-08-28,1.16,1.16,1.11,1.13,102857,1.16,1.16,1.11,1.13,102857,0.0,1.0
2023-08-29,1.14,1.15,1.11,1.13,140121,1.14,1.15,1.11,1.13,140121,0.0,1.0
2023-08-30,1.14,1.2,1.11,1.12,279800,1.14,1.2,1.11,1.12,279800,0.0,1.0
2023-08-31,1.14,1.18,1.095,1.15,244969,1.14,1.18,1.095,1.15,244969,0.0,1.0
2023-09-01,1.14,1.16,1.11,1.13,202965,1.14,1.16,1.11,1.13,202965,0.0,1.0
2023-09-05,1.1,1.15,1.06,1.11,218686,1.1,1.15,1.06,1.11,218686,0.0,1.0
2023-09-06,1.08,1.13,1.06,1.13,96694,1.08,1.13,1.06,1.13,96694,0.0,1.0
2023-09-07,1.08,1.08,1.03,1.05,133551,1.08,1.08,1.03,1.05,133551,0.0,1.0
2023-09-08,1.05,1.08,1.03,1.0788,136052,1.05,1.08,1.03,1.0788,136052,0.0,1.0
2023-09-11,1.07,1.07,1.03,1.04,62559,1.07,1.07,1.03,1.04,62559,0.0,1.0
2023-09-12,1.06,1.07,1.02,1.03,147979,1.06,1.07,1.02,1.03,147979,0.0,1.0
2023-09-13,1.05,1.05,1.02,1.04,90978,1.05,1.05,1.02,1.04,90978,0.0,1.0
2023-09-14,1.05,1.08,1.03,1.04,137178,1.05,1.08,1.03,1.04,137178,0.0,1.0
2023-09-15,1.07,1.11,1.03,1.03,186228,1.07,1.11,1.03,1.03,186228,0.0,1.0
2023-09-18,1.05,1.07,1.01,1.07,164442,1.05,1.07,1.01,1.07,164442,0.0,1.0
2023-09-19,1.02,1.06,1.02,1.06,103579,1.02,1.06,1.02,1.06,103579,0.0,1.0
2023-09-20,1.02,1.07,1.02,1.04,85597,1.02,1.07,1.02,1.04,85597,0.0,1.0
2023-09-21,0.98,1.05,0.9287,1.05,245486,0.98,1.05,0.9287,1.05,245486,0.0,1.0
2023-09-22,0.9802,1.0199,0.9597,1.01,202657,0.9802,1.0199,0.9597,1.01,202657,0.0,1.0
2023-09-25,1.0,1.0,0.96,0.961,104046,1.0,1.0,0.96,0.961,104046,0.0,1.0
2023-09-26,0.9633,1.0,0.93,0.9883,141198,0.9633,1.0,0.93,0.9883,141198,0.0,1.0
2023-09-27,0.93,0.9729,0.8,0.9585,288744,0.93,0.9729,0.8,0.9585,288744,0.0,1.0
2023-09-28,0.88,0.9299,0.85,0.9299,244224,0.88,0.9299,0.85,0.9299,244224,0.0,1.0
2023-09-29,0.93,0.93,0.87,0.88,64581,0.93,0.93,0.87,0.88,64581,0.0,1.0
2023-10-02,0.96,0.99,0.93,0.93,165948,0.96,0.99,0.93,0.93,165948,0.0,1.0
2023-10-03,0.9199,0.96,0.88,0.9312,86009,0.9199,0.96,0.88,0.9312,86009,0.0,1.0
2023-10-04,0.8405,0.91,0.8031,0.9,273689,0.8405,0.91,0.8031,0.9,273689,0.0,1.0
2023-10-05,0.889,0.9,0.8253,0.852,137641,0.889,0.9,0.8253,0.852,137641,0.0,1.0
2023-10-06,0.8793,0.8793,0.824,0.8663,95701,0.8793,0.8793,0.824,0.8663,95701,0.0,1.0
2023-10-09,0.8083,0.8195,0.75,0.8145,252605,0.8083,0.8195,0.75,0.8145,252605,0.0,1.0
2023-10-10,0.87,0.8705,0.8117,0.82,86840,0.87,0.8705,0.8117,0.82,86840,0.0,1.0
2023-10-11,0.8181,0.8747,0.78,0.8747,117773,0.8181,0.8747,0.78,0.8747,117773,0.0,1.0
2023-10-12,0.804,0.82,0.78,0.8123,136736,0.804,0.82,0.78,0.8123,136736,0.0,1.0
2023-10-13,0.8379,0.8499,0.7603,0.79,85773,0.8379,0.8499,0.7603,0.79,85773,0.0,1.0
2023-10-16,0.814,0.85,0.8047,0.8266,78916,0.814,0.85,0.8047,0.8266,78916,0.0,1.0
2023-10-17,0.8395,0.8547,0.8029,0.8395,52014,0.8395,0.8547,0.8029,0.8395,52014,0.0,1.0
2023-10-18,0.7839,0.8369,0.7601,0.8369,107336,0.7839,0.8369,0.7601,0.8369,107336,0.0,1.0
2023-10-19,0.74,0.7822,0.718,0.7822,167508,0.74,0.7822,0.718,0.7822,167508,0.0,1.0
2023-10-20,0.721,0.75999,0.7,0.7509,131374,0.721,0.75999,0.7,0.7509,131374,0.0,1.0
2023-10-23,0.699,0.723799,0.6749,0.6749,169843,0.699,0.723799,0.6749,0.6749,169843,0.0,1.0
2023-10-24,0.744,0.75,0.678,0.678,80180,0.744,0.75,0.678,0.678,80180,0.0,1.0
2023-10-25,0.729,0.749899,0.72,0.7301,52025,0.729,0.749899,0.72,0.7301,52025,0.0,1.0
2023-10-26,0.705,0.72852,0.6897,0.7,117074,0.705,0.72852,0.6897,0.7,117074,0.0,1.0
2023-10-27,0.682,0.6997,0.661,0.661,269502,0.682,0.6997,0.661,0.661,269502,0.0,1.0
2023-10-30,0.685,0.711,0.6802,0.7,92167,0.685,0.711,0.6802,0.7,92167,0.0,1.0
2023-10-31,0.76,0.76,0.7167,0.7215,133048,0.76,0.76,0.7167,0.7215,133048,0.0,1.0
2023-11-01,0.76,0.77,0.73,0.7485,95484,0.76,0.77,0.73,0.7485,95484,0.0,1.0
2023-11-02,0.7576,0.7842,0.74,0.7842,312842,0.7576,0.7842,0.74,0.7842,312842,0.0,1.0
2023-11-03,0.7422,0.7755,0.74,0.7576,161929,0.7422,0.7755,0.74,0.7576,161929,0.0,1.0
2023-11-06,0.7242,0.7905,0.7,0.775,273477,0.7242,0.7905,0.7,0.775,273477,0.0,1.0
2023-11-07,0.6818,0.724,0.64995,0.724,344469,0.6818,0.724,0.64995,0.724,344469,0.0,1.0
2023-11-08,0.6414,0.71,0.6,0.71,342195,0.6414,0.71,0.6,0.71,342195,0.0,1.0
2023-11-09,0.595,0.66,0.5829,0.65,287509,0.595,0.66,0.5829,0.65,287509,0.0,1.0
2023-11-10,0.577,0.6074,0.54,0.54,511069,0.577,0.6074,0.54,0.54,511069,0.0,1.0
2023-11-13,0.53,0.5905,0.53,0.5905,578988,0.53,0.5905,0.53,0.5905,578988,0.0,1.0
2023-11-14,0.581,0.6,0.55,0.55,298310,0.581,0.6,0.55,0.55,298310,0.0,1.0
2023-11-15,0.6169,0.63,0.5797,0.5797,252630,0.6169,0.63,0.5797,0.5797,252630,0.0,1.0
2023-11-16,0.6123,0.6499,0.6112,0.6156,156447,0.6123,0.6499,0.6112,0.6156,156447,0.0,1.0
2023-11-17,0.613,0.64,0.6101,0.6111,53860,0.613,0.64,0.6101,0.6111,53860,0.0,1.0
2023-11-20,0.6457,0.6562,0.6301,0.6465,126547,0.6457,0.6562,0.6301,0.6465,126547,0.0,1.0
2023-11-21,0.6619,0.68,0.63,0.6361,100499,0.6619,0.68,0.63,0.6361,100499,0.0,1.0
2023-11-22,0.6486,0.67,0.6201,0.6345,95777,0.6486,0.67,0.6201,0.6345,95777,0.0,1.0
2023-11-24,0.6401,0.678,0.63,0.64,87437,0.6401,0.678,0.63,0.64,87437,0.0,1.0
2023-11-27,0.639,0.6426,0.62,0.6382,161750,0.639,0.6426,0.62,0.6382,161750,0.0,1.0
2023-11-28,0.645051,0.65,0.622,0.6374,109214,0.645051,0.65,0.622,0.6374,109214,0.0,1.0
2023-11-29,0.669,0.67,0.642,0.642,241971,0.669,0.67,0.642,0.642,241971,0.0,1.0
2023-11-30,0.6627,0.67,0.6527,0.66,108216,0.6627,0.67,0.6527,0.66,108216,0.0,1.0
2023-12-01,0.701,0.7586,0.66,0.66,308045,0.701,0.7586,0.66,0.66,308045,0.0,1.0
2023-12-04,0.7814,0.85,0.7,0.7,451073,0.7814,0.85,0.7,0.7,451073,0.0,1.0
2023-12-05,0.79,0.83,0.7693,0.8,382398,0.79,0.83,0.7693,0.8,382398,0.0,1.0
2023-12-06,0.8298,0.84,0.8006,0.8071,233862,0.8298,0.84,0.8006,0.8071,233862,0.0,1.0
2023-12-07,0.8061,0.8145,0.7968,0.8145,62301,0.8061,0.8145,0.7968,0.8145,62301,0.0,1.0
2023-12-08,0.8426,0.9,0.8006,0.9,337771,0.8426,0.9,0.8006,0.9,337771,0.0,1.0
2023-12-11,0.792,0.83,0.7805,0.828,139110,0.792,0.83,0.7805,0.828,139110,0.0,1.0
2023-12-12,0.7659,0.81,0.7237,0.81,189779,0.7659,0.81,0.7237,0.81,189779,0.0,1.0
2023-12-13,0.776,0.783,0.7301,0.74825,128896,0.776,0.783,0.7301,0.74825,128896,0.0,1.0
2023-12-14,0.774,0.8113,0.752801,0.7694,211249,0.774,0.8113,0.752801,0.7694,211249,0.0,1.0
2023-12-15,0.7554,0.79999,0.7511,0.7889,72271,0.7554,0.79999,0.7511,0.7889,72271,0.0,1.0
2023-12-18,0.73,0.765,0.7072,0.7547,141226,0.73,0.765,0.7072,0.7547,141226,0.0,1.0
2023-12-19,2.0,2.46,1.61,2.03,113004865,2.0,2.46,1.61,2.03,113004865,0.0,1.0
2023-12-20,1.85,2.04,1.8,2.03,12329410,1.85,2.04,1.8,2.03,12329410,0.0,1.0
2023-12-21,1.74,1.97,1.74,1.92,5973708,1.74,1.97,1.74,1.92,5973708,0.0,1.0
2023-12-22,1.68,1.8104,1.57,1.75,2224504,1.68,1.8104,1.57,1.75,2224504,0.0,1.0
2023-12-26,1.72,1.78,1.55,1.67,1668044,1.72,1.78,1.55,1.67,1668044,0.0,1.0
2023-12-27,1.77,1.86,1.63,1.71,1456995,1.77,1.86,1.63,1.71,1456995,0.0,1.0
2023-12-28,1.78,1.835,1.71,1.73,772383,1.78,1.835,1.71,1.73,772383,0.0,1.0
2023-12-29,1.98,2.0,1.75,1.8,1651631,1.98,2.0,1.75,1.8,1651631,0.0,1.0
2024-01-02,1.995,2.15,1.92,1.95,1628778,1.995,2.15,1.92,1.95,1628778,0.0,1.0
2024-01-03,1.97,2.025,1.92,2.0,575935,1.97,2.025,1.92,2.0,575935,0.0,1.0
2024-01-04,1.85,1.99,1.82,1.99,849861,1.85,1.99,1.82,1.99,849861,0.0,1.0
2024-01-05,1.75,1.84,1.72,1.81,829149,1.75,1.84,1.72,1.81,829149,0.0,1.0
2024-01-08,1.87,1.94,1.7201,1.79,952422,1.87,1.94,1.7201,1.79,952422,0.0,1.0
2024-01-09,1.81,1.94,1.73,1.89,1533663,1.81,1.94,1.73,1.89,1533663,0.0,1.0
2024-01-10,1.8,1.85,1.77,1.77,643519,1.8,1.85,1.77,1.77,643519,0.0,1.0
2024-01-11,1.81,1.83,1.74,1.79,295362,1.81,1.83,1.74,1.79,295362,0.0,1.0
2024-01-12,1.8,1.91,1.78,1.8,406803,1.8,1.91,1.78,1.8,406803,0.0,1.0
2024-01-16,1.92,1.935,1.78,1.79,792966,1.92,1.935,1.78,1.79,792966,0.0,1.0
2024-01-17,1.89,1.95,1.84,1.9,521653,1.89,1.95,1.84,1.9,521653,0.0,1.0
2024-01-18,1.93,2.0355,1.87,1.89,1234200,1.93,2.0355,1.87,1.89,1234200,0.0,1.0
2024-01-19,1.94,1.95,1.83,1.95,643085,1.94,1.95,1.83,1.95,643085,0.0,1.0
2024-01-22,1.86,1.93,1.84,1.9,528443,1.86,1.93,1.84,1.9,528443,0.0,1.0
2024-01-23,1.87,1.88,1.84,1.85,249719,1.87,1.88,1.84,1.85,249719,0.0,1.0
2024-01-24,1.87,2.03,1.79,1.93,806251,1.87,2.03,1.79,1.93,806251,0.0,1.0
2024-01-25,2.11,2.13,1.8801,1.92,1026105,2.11,2.13,1.8801,1.92,1026105,0.0,1.0
2024-01-26,2.21,2.4,2.08,2.13,1857546,2.21,2.4,2.08,2.13,1857546,0.0,1.0
2024-01-29,2.43,2.45,2.15,2.15,1302858,2.43,2.45,2.15,2.15,1302858,0.0,1.0
2024-01-30,2.57,2.69,2.4701,2.58,1513586,2.57,2.69,2.4701,2.58,1513586,0.0,1.0
2024-01-31,2.41,2.65,2.39,2.56,636994,2.41,2.65,2.39,2.56,636994,0.0,1.0
2024-02-01,2.42,2.5698,2.305,2.48,570807,2.42,2.5698,2.305,2.48,570807,0.0,1.0
2024-02-02,2.27,2.42,1.97,2.41,815889,2.27,2.42,1.97,2.41,815889,0.0,1.0
2024-02-05,2.24,2.34,2.14,2.21,472313,2.24,2.34,2.14,2.21,472313,0.0,1.0
2024-02-06,2.25,2.34,2.185,2.22,613985,2.25,2.34,2.185,2.22,613985,0.0,1.0
2024-02-07,2.1,2.24,2.07,2.24,637283,2.1,2.24,2.07,2.24,637283,0.0,1.0
2024-02-08,2.14,2.17,2.08,2.08,307838,2.14,2.17,2.08,2.08,307838,0.0,1.0
2024-02-09,2.14,2.21,2.11,2.17,352701,2.14,2.21,2.11,2.17,352701,0.0,1.0
2024-02-12,2.33,2.3699,2.12,2.16,524931,2.33,2.3699,2.12,2.16,524931,0.0,1.0
2024-02-13,2.18,2.29,2.16,2.24,313685,2.18,2.29,2.16,2.24,313685,0.0,1.0
2024-02-14,2.3,2.3299,2.2,2.21,381197,2.3,2.3299,2.2,2.21,381197,0.0,1.0
2024-02-15,2.32,2.36,2.3,2.3,330605,2.32,2.36,2.3,2.3,330605,0.0,1.0
2024-02-16,2.4,2.43,2.27,2.32,516632,2.4,2.43,2.27,2.32,516632,0.0,1.0
2024-02-20,2.4,2.46,2.345,2.38,401558,2.4,2.46,2.345,2.38,401558,0.0,1.0
2024-02-21,2.39,2.4675,2.3,2.36,351134,2.39,2.4675,2.3,2.36,351134,0.0,1.0
2024-02-22,2.32,2.48,2.2,2.41,569058,2.32,2.48,2.2,2.41,569058,0.0,1.0
2024-02-23,2.34,2.35,2.275,2.35,234191,2.34,2.35,2.275,2.35,234191,0.0,1.0
2024-02-26,2.56,2.56,2.32,2.32,594503,2.56,2.56,2.32,2.32,594503,0.0,1.0
2024-02-27,2.65,2.85,2.58,2.6,1872948,2.65,2.85,2.58,2.6,1872948,0.0,1.0
2024-02-28,2.57,2.67,2.525,2.64,517176,2.57,2.67,2.525,2.64,517176,0.0,1.0
2024-02-29,2.58,2.68,2.51,2.63,607365,2.58,2.68,2.51,2.63,607365,0.0,1.0
2024-03-01,2.64,2.7,2.565,2.68,686180,2.64,2.7,2.565,2.68,686180,0.0,1.0
2024-03-04,2.95,2.99,2.68,2.74,1752774,2.95,2.99,2.68,2.74,1752774,0.0,1.0
2024-03-05,2.55,2.8,2.4301,2.8,2800709,2.55,2.8,2.4301,2.8,2800709,0.0,1.0
2024-03-06,2.56,2.698,2.53,2.65,668370,2.56,2.698,2.53,2.65,668370,0.0,1.0
2024-03-07,2.65,2.67,2.34,2.57,1487617,2.65,2.67,2.34,2.57,1487617,0.0,1.0
2024-03-08,2.94,3.0301,2.72,2.72,1726718,2.94,3.0301,2.72,2.72,1726718,0.0,1.0
2024-03-11,2.78,3.03,2.77,2.9,756579,2.78,3.03,2.77,2.9,756579,0.0,1.0
2024-03-12,2.8,2.87,2.72,2.78,332891,2.8,2.87,2.72,2.78,332891,0.0,1.0
2024-03-13,2.81,2.9,2.735,2.83,369067,2.81,2.9,2.735,2.83,369067,0.0,1.0
2024-03-14,2.68,2.8,2.625,2.77,339816,2.68,2.8,2.625,2.77,339816,0.0,1.0
2024-03-15,2.73,2.74,2.66,2.66,220427,2.73,2.74,2.66,2.66,220427,0.0,1.0
2024-03-18,2.67,2.8,2.65,2.76,323431,2.67,2.8,2.65,2.76,323431,0.0,1.0
2024-03-19,2.58,2.67,2.545,2.61,401818,2.58,2.67,2.545,2.61,401818,0.0,1.0
2024-03-20,2.69,2.705,2.495,2.61,355518,2.69,2.705,2.495,2.61,355518,0.0,1.0
2024-03-21,2.67,2.75,2.66,2.7,237306,2.67,2.75,2.66,2.7,237306,0.0,1.0
2024-03-22,2.64,2.67,2.5508,2.66,232606,2.64,2.67,2.5508,2.66,232606,0.0,1.0
2024-03-25,2.53,2.665,2.51,2.59,294933,2.53,2.665,2.51,2.59,294933,0.0,1.0
2024-03-26,2.5,2.5599,2.44,2.54,215475,2.5,2.5599,2.44,2.54,215475,0.0,1.0
2024-03-27,2.54,2.58,2.445,2.49,312741,2.54,2.58,2.445,2.49,312741,0.0,1.0
2024-03-28,2.58,2.625,2.5,2.54,291035,2.58,2.625,2.5,2.54,291035,0.0,1.0
2024-04-01,2.47,2.57,2.45,2.555,241549,2.47,2.57,2.45,2.555,241549,0.0,1.0
2024-04-02,2.34,2.43,2.3,2.43,346762,2.34,2.43,2.3,2.43,346762,0.0,1.0
2024-04-03,2.43,2.435,2.34,2.36,145597,2.43,2.435,2.34,2.36,145597,0.0,1.0
2024-04-04,2.32,2.47,2.32,2.38,322025,2.32,2.47,2.32,2.38,322025,0.0,1.0
2024-04-05,2.42,2.505,2.3114,2.34,365014,2.42,2.505,2.3114,2.34,365014,0.0,1.0
2024-04-08,2.33,2.47,2.33,2.47,194450,2.33,2.47,2.33,2.47,194450,0.0,1.0
2024-04-09,2.36,2.4001,2.33,2.34,152076,2.36,2.4001,2.33,2.34,152076,0.0,1.0
2024-04-10,2.26,2.33,2.23,2.31,279682,2.26,2.33,2.23,2.31,279682,0.0,1.0
2024-04-11,2.26,2.27,2.2,2.26,244801,2.26,2.27,2.2,2.26,244801,0.0,1.0
2024-04-12,2.13,2.25,2.09,2.23,388383,2.13,2.25,2.09,2.23,388383,0.0,1.0
2024-04-15,1.96,2.19,1.94,2.11,752822,1.96,2.19,1.94,2.11,752822,0.0,1.0
2024-04-16,2.03,2.05,1.9,1.96,451682,2.03,2.05,1.9,1.96,451682,0.0,1.0
2024-04-17,1.9,2.04,1.9,2.03,372625,1.9,2.04,1.9,2.03,372625,0.0,1.0
2024-04-18,1.88,1.96,1.8301,1.88,308855,1.88,1.96,1.8301,1.88,308855,0.0,1.0
2024-04-19,1.9,1.97,1.835,1.91,325372,1.9,1.97,1.835,1.91,325372,0.0,1.0
2024-04-22,1.89,1.96,1.87,1.91,202009,1.89,1.96,1.87,1.91,202009,0.0,1.0
2024-04-23,1.98,2.025,1.88,1.88,237668,1.98,2.025,1.88,1.88,237668,0.0,1.0
2024-04-24,1.91,1.985,1.9,1.96,164671,1.91,1.985,1.9,1.96,164671,0.0,1.0
2024-04-25,1.9,2.03,1.89,1.96,268596,1.9,2.03,1.89,1.96,268596,0.0,1.0
2024-04-26,1.92,1.98,1.855,1.89,326190,1.92,1.98,1.855,1.89,326190,0.0,1.0
2024-04-29,1.98,2.0,1.92,1.92,277619,1.98,2.0,1.92,1.92,277619,0.0,1.0
2024-04-30,1.93,1.98,1.88,1.98,274515,1.93,1.98,1.88,1.98,274515,0.0,1.0
2024-05-01,1.99,2.05,1.875,1.93,333399,1.99,2.05,1.875,1.93,333399,0.0,1.0
2024-05-02,2.16,2.2,2.03,2.07,553341,2.16,2.2,2.03,2.07,553341,0.0,1.0
2024-05-03,2.11,2.22,2.065,2.22,231334,2.11,2.22,2.065,2.22,231334,0.0,1.0
2024-05-06,2.15,2.17,2.09,2.17,178293,2.15,2.17,2.09,2.17,178293,0.0,1.0
2024-05-07,2.21,2.245,2.13,2.14,301497,2.21,2.245,2.13,2.14,301497,0.0,1.0
2024-05-08,2.13,2.2191,2.0885,2.2,188656,2.13,2.2191,2.0885,2.2,188656,0.0,1.0
2024-05-09,2.09,2.12,2.065,2.1,106608,2.09,2.12,2.065,2.1,106608,0.0,1.0
2024-05-10,2.01,2.11,1.91,2.09,271884,2.01,2.11,1.91,2.09,271884,0.0,1.0
2024-05-13,2.03,2.0814,1.998,2.0,163156,2.03,2.0814,1.998,2.0,163156,0.0,1.0
2024-05-14,2.09,2.14,2.02,2.03,205128,2.09,2.14,2.02,2.03,205128,0.0,1.0
2024-05-15,2.21,2.2199,2.08,2.08,312749,2.21,2.2199,2.08,2.08,312749,0.0,1.0
2024-05-16,2.14,2.1928,2.12,2.18,182809,2.14,2.1928,2.12,2.18,182809,0.0,1.0
2024-05-17,2.11,2.18,2.08,2.18,197649,2.11,2.18,2.08,2.18,197649,0.0,1.0
2024-05-20,1.74,2.1,1.66,2.1,1077288,1.74,2.1,1.66,2.1,1077288,0.0,1.0
2024-05-21,1.86,1.87,1.75,1.87,585624,1.86,1.87,1.75,1.87,585624,0.0,1.0
2024-05-22,2.34,2.43,1.88,1.88,2686558,2.34,2.43,1.88,1.88,2686558,0.0,1.0
2024-05-23,2.27,2.51,2.26,2.31,1078481,2.27,2.51,2.26,2.31,1078481,0.0,1.0
2024-05-24,2.44,2.46,2.32,2.32,673444,2.44,2.46,2.32,2.32,673444,0.0,1.0
2024-05-28,2.52,2.55,2.41,2.46,678031,2.52,2.55,2.41,2.46,678031,0.0,1.0
2024-05-29,2.38,2.53,2.37,2.47,267536,2.38,2.53,2.37,2.47,267536,0.0,1.0
2024-05-30,2.19,2.415,2.17,2.38,500230,2.19,2.415,2.17,2.38,500230,0.0,1.0
2024-05-31,2.17,2.285,2.11,2.17,293166,2.17,2.285,2.11,2.17,293166,0.0,1.0
2024-06-03,2.19,2.2186,2.07,2.21,200967,2.19,2.2186,2.07,2.21,200967,0.0,1.0
2024-06-04,2.11,2.18,2.085,2.16,161655,2.11,2.18,2.085,2.16,161655,0.0,1.0
2024-06-05,2.09,2.118,2.0699,2.09,197312,2.09,2.118,2.0699,2.09,197312,0.0,1.0
2024-06-06,2.15,2.21,2.04,2.09,281360,2.15,2.21,2.04,2.09,281360,0.0,1.0
2024-06-07,2.11,2.18,2.0901,2.13,139614,2.11,2.18,2.0901,2.13,139614,0.0,1.0
2024-06-10,2.03,2.085,2.0,2.07,194910,2.03,2.085,2.0,2.07,194910,0.0,1.0
2024-06-11,2.03,2.07,1.975,2.03,103956,2.03,2.07,1.975,2.03,103956,0.0,1.0
2024-06-12,2.04,2.12,2.0,2.06,171816,2.04,2.12,2.0,2.06,171816,0.0,1.0
2024-06-13,2.05,2.0671,1.99,2.02,116199,2.05,2.0671,1.99,2.02,116199,0.0,1.0
2024-06-14,2.07,2.155,1.98,2.05,232915,2.07,2.155,1.98,2.05,232915,0.0,1.0
2024-06-17,1.96,2.06,1.91,2.06,319726,1.96,2.06,1.91,2.06,319726,0.0,1.0
2024-06-18,1.86,1.98,1.85,1.95,323885,1.86,1.98,1.85,1.95,323885,0.0,1.0
2024-06-20,1.86,1.91,1.835,1.85,198033,1.86,1.91,1.835,1.85,198033,0.0,1.0
2024-06-21,1.97,1.98,1.83,1.86,406449,1.97,1.98,1.83,1.86,406449,0.0,1.0
2024-06-24,1.87,1.96,1.83,1.96,215333,1.87,1.96,1.83,1.96,215333,0.0,1.0
2024-06-25,1.81,1.88,1.79,1.87,207970,1.81,1.88,1.79,1.87,207970,0.0,1.0
2024-06-26,1.75,1.8,1.72,1.79,219374,1.75,1.8,1.72,1.79,219374,0.0,1.0
2024-06-27,1.76,1.78,1.65,1.72,404534,1.76,1.78,1.65,1.72,404534,0.0,1.0
2024-06-28,1.68,1.78,1.66,1.75,232411,1.68,1.78,1.66,1.75,232411,0.0,1.0
2024-07-01,1.75,1.78,1.72,1.73,141732,1.75,1.78,1.72,1.73,141732,0.0,1.0
2024-07-02,1.69,1.75,1.68,1.75,144921,1.69,1.75,1.68,1.75,144921,0.0,1.0
2024-07-03,1.67,1.72,1.59,1.72,303356,1.67,1.72,1.59,1.72,303356,0.0,1.0
2024-07-05,1.56,1.625,1.5,1.61,813133,1.56,1.625,1.5,1.61,813133,0.0,1.0
2024-07-08,1.71,1.75,1.58,1.58,224539,1.71,1.75,1.58,1.58,224539,0.0,1.0
2024-07-09,1.76,1.77,1.6806,1.75,146344,1.76,1.77,1.6806,1.75,146344,0.0,1.0
2024-07-10,1.72,1.76,1.6744,1.76,138618,1.72,1.76,1.6744,1.76,138618,0.0,1.0
2024-07-11,1.75,1.81,1.72,1.72,279340,1.75,1.81,1.72,1.72,279340,0.0,1.0
2024-07-12,1.76,1.855,1.75,1.83,251949,1.76,1.855,1.75,1.83,251949,0.0,1.0
2024-07-15,1.91,2.05,1.76,1.78,791156,1.91,2.05,1.76,1.78,791156,0.0,1.0
2024-07-16,1.87,1.94,1.84,1.94,392094,1.87,1.94,1.84,1.94,392094,0.0,1.0
2024-07-17,1.86,1.8879,1.8001,1.85,168863,1.86,1.8879,1.8001,1.85,168863,0.0,1.0
2024-07-18,1.87,1.96,1.8401,1.87,277021,1.87,1.96,1.8401,1.87,277021,0.0,1.0
2024-07-19,1.82,1.9,1.75,1.9,277708,1.82,1.9,1.75,1.9,277708,0.0,1.0
2024-07-22,1.82,1.83,1.73,1.83,222433,1.82,1.83,1.73,1.83,222433,0.0,1.0
2024-07-23,1.85,1.8603,1.82,1.82,86268,1.85,1.8603,1.82,1.82,86268,0.0,1.0
2024-07-24,1.75,1.86,1.725,1.83,219915,1.75,1.86,1.725,1.83,219915,0.0,1.0
2024-07-25,1.76,1.77,1.71,1.77,185972,1.76,1.77,1.71,1.77,185972,0.0,1.0
2024-07-26,1.77,1.79,1.72,1.74,118765,1.77,1.79,1.72,1.74,118765,0.0,1.0
2024-07-29,1.71,1.79,1.68,1.77,432858,1.71,1.79,1.68,1.77,432858,0.0,1.0
2024-07-30,1.69,1.7,1.61,1.68,264375,1.69,1.7,1.61,1.68,264375,0.0,1.0
2024-07-31,1.77,1.84,1.71,1.74,290763,1.77,1.84,1.71,1.74,290763,0.0,1.0
2024-08-01,1.82,1.88,1.73,1.76,500271,1.82,1.88,1.73,1.76,500271,0.0,1.0
2024-08-02,1.75,1.79,1.675,1.78,239554,1.75,1.79,1.675,1.78,239554,0.0,1.0
2024-08-05,1.64,1.665,1.57,1.57,227097,1.64,1.665,1.57,1.57,227097,0.0,1.0
2024-08-06,1.72,1.77,1.63,1.75,208317,1.72,1.77,1.63,1.75,208317,0.0,1.0
2024-08-07,1.63,1.74,1.62,1.74,135131,1.63,1.74,1.62,1.74,135131,0.0,1.0
2024-08-08,1.75,1.77,1.63,1.67,196059,1.75,1.77,1.63,1.67,196059,0.0,1.0
2024-08-09,1.75,1.77,1.72,1.75,229821,1.75,1.77,1.72,1.75,229821,0.0,1.0
2024-08-12,1.67,1.74,1.63,1.73,254961,1.67,1.74,1.63,1.73,254961,0.0,1.0
2024-08-13,1.75,1.785,1.672,1.7,242335,1.75,1.785,1.672,1.7,242335,0.0,1.0
2024-08-14,1.75,1.77,1.71,1.74,134678,1.75,1.77,1.71,1.74,134678,0.0,1.0
2024-08-15,1.81,1.8334,1.73,1.73,229847,1.81,1.8334,1.73,1.73,229847,0.0,1.0
2024-08-16,1.84,1.85,1.75,1.81,173602,1.84,1.85,1.75,1.81,173602,0.0,1.0
2024-08-19,1.79,1.835,1.77,1.82,368596,1.79,1.835,1.77,1.82,368596,0.0,1.0
2024-08-20,1.88,1.89,1.78,1.79,222714,1.88,1.89,1.78,1.79,222714,0.0,1.0
2024-08-21,1.97,2.0,1.88,1.9,348048,1.97,2.0,1.88,1.9,348048,0.0,1.0
2024-08-22,2.04,2.11,1.92,1.99,490721,2.04,2.11,1.92,1.99,490721,0.0,1.0
2024-08-23,2.04,2.125,1.99,2.08,369489,2.04,2.125,1.99,2.08,369489,0.0,1.0
2024-08-26,2.05,2.07,1.92,2.06,333765,2.05,2.07,1.92,2.06,333765,0.0,1.0
2024-08-27,2.01,2.04,1.95,2.02,178900,2.01,2.04,1.95,2.02,178900,0.0,1.0
2024-08-28,1.9,2.0,1.9,2.0,118982,1.9,2.0,1.9,2.0,118982,0.0,1.0
2024-08-29,2.03,2.06,1.92,1.92,202207,2.03,2.06,1.92,1.92,202207,0.0,1.0
2024-08-30,2.1,2.1,2.025,2.04,166357,2.1,2.1,2.025,2.04,166357,0.0,1.0
2024-09-03,1.92,2.08,1.85,2.07,537748,1.92,2.08,1.85,2.07,537748,0.0,1.0
2024-09-04,1.97,1.99,1.9,1.93,156761,1.97,1.99,1.9,1.93,156761,0.0,1.0
2024-09-05,1.82,1.96,1.81,1.94,549040,1.82,1.96,1.81,1.94,549040,0.0,1.0
2024-09-06,1.83,1.89,1.8,1.86,171396,1.83,1.89,1.8,1.86,171396,0.0,1.0
2024-09-09,1.98,2.01,1.81,1.81,358986,1.98,2.01,1.81,1.81,358986,0.0,1.0
2024-09-10,1.94,2.0,1.93,1.96,258749,1.94,2.0,1.93,1.96,258749,0.0,1.0
2024-09-11,1.97,2.005,1.91,1.92,178079,1.97,2.005,1.91,1.92,178079,0.0,1.0
2024-09-12,1.96,2.01,1.95,1.99,140593,1.96,2.01,1.95,1.99,140593,0.0,1.0
2024-09-13,1.97,1.995,1.92,1.97,90467,1.97,1.995,1.92,1.97,90467,0.0,1.0
2024-09-16,1.92,1.97,1.9,1.97,155750,1.92,1.97,1.9,1.97,155750,0.0,1.0
2024-09-17,1.86,1.93,1.85,1.92,133068,1.86,1.93,1.85,1.92,133068,0.0,1.0
2024-09-18,1.9,1.97,1.88,1.88,180255,1.9,1.97,1.88,1.88,180255,0.0,1.0
2024-09-19,1.84,1.94,1.81,1.94,206488,1.84,1.94,1.81,1.94,206488,0.0,1.0
2024-09-20,1.83,1.88,1.82,1.84,128779,1.83,1.88,1.82,1.84,128779,0.0,1.0
2024-09-23,1.76,1.85,1.75,1.85,263064,1.76,1.85,1.75,1.85,263064,0.0,1.0
2024-09-24,1.76,1.79,1.75,1.78,120937,1.76,1.79,1.75,1.78,120937,0.0,1.0
2024-09-25,1.74,1.785,1.73,1.77,137090,1.74,1.785,1.73,1.77,137090,0.0,1.0
2024-09-26,1.75,1.76,1.72,1.76,101460,1.75,1.76,1.72,1.76,101460,0.0,1.0
2024-09-27,1.805,1.88,1.78,1.82,345230,1.805,1.88,1.78,1.82,345230,0.0,1.0
2024-09-30,1.81,1.87,1.78,1.8,100488,1.81,1.87,1.78,1.8,100488,0.0,1.0
2024-10-01,1.85,1.86,1.75,1.81,285649,1.85,1.86,1.75,1.81,285649,0.0,1.0
2024-10-02,1.93,1.97,1.81,1.84,510445,1.93,1.97,1.81,1.84,510445,0.0,1.0
2024-10-03,1.78,1.98,1.77,1.92,367464,1.78,1.98,1.77,1.92,367464,0.0,1.0
2024-10-04,1.83,1.84,1.78,1.82,120940,1.83,1.84,1.78,1.82,120940,0.0,1.0
2024-10-07,1.77,1.81,1.75,1.81,164541,1.77,1.81,1.75,1.81,164541,0.0,1.0
2024-10-08,1.73,1.79,1.73,1.75,135268,1.73,1.79,1.73,1.75,135268,0.0,1.0
2024-10-09,1.74,1.75,1.715,1.73,81778,1.74,1.75,1.715,1.73,81778,0.0,1.0
2024-10-10,1.72,1.75,1.6706,1.73,270798,1.72,1.75,1.6706,1.73,270798,0.0,1.0
2024-10-11,1.72,1.765,1.695,1.72,140226,1.72,1.765,1.695,1.72,140226,0.0,1.0
2024-10-14,1.68,1.74,1.66,1.73,262477,1.68,1.74,1.66,1.73,262477,0.0,1.0
2024-10-15,1.63,1.72,1.62,1.69,326919,1.63,1.72,1.62,1.69,326919,0.0,1.0
2024-10-16,1.7,1.7,1.61,1.63,188378,1.7,1.7,1.61,1.63,188378,0.0,1.0
2024-10-17,1.73,1.75,1.67,1.69,210439,1.73,1.75,1.67,1.69,210439,0.0,1.0
2024-10-18,1.71,1.73,1.7,1.72,91662,1.71,1.73,1.7,1.72,91662,0.0,1.0
2024-10-21,1.71,1.73,1.69,1.72,164630,1.71,1.73,1.69,1.72,164630,0.0,1.0
2024-10-22,1.68,1.71,1.66,1.69,84387,1.68,1.71,1.66,1.69,84387,0.0,1.0
2024-10-23,1.69,1.71,1.6325,1.71,264032,1.69,1.71,1.6325,1.71,264032,0.0,1.0
2024-10-24,1.72,1.73,1.65,1.71,90856,1.72,1.73,1.65,1.71,90856,0.0,1.0
2024-10-25,1.7,1.75,1.67,1.71,248747,1.7,1.75,1.67,1.71,248747,0.0,1.0
2024-10-28,1.69,1.78,1.675,1.72,267843,1.69,1.78,1.675,1.72,267843,0.0,1.0
2024-10-29,1.67,1.68,1.6508,1.67,63289,1.67,1.68,1.6508,1.67,63289,0.0,1.0
2024-10-30,1.64,1.6697,1.615,1.66,127682,1.64,1.6697,1.615,1.66,127682,0.0,1.0
2024-10-31,1.6,1.6353,1.59,1.63,178715,1.6,1.6353,1.59,1.63,178715,0.0,1.0
2024-11-01,1.71,1.72,1.6,1.63,172157,1.71,1.72,1.6,1.63,172157,0.0,1.0
2024-11-04,1.64,1.675,1.6308,1.66,153045,1.64,1.675,1.6308,1.66,153045,0.0,1.0
2024-11-05,1.64,1.67,1.63,1.65,111379,1.64,1.67,1.63,1.65,111379,0.0,1.0
2024-11-06,1.72,1.74,1.6124,1.65,404633,1.72,1.74,1.6124,1.65,404633,0.0,1.0
2024-11-07,1.81,1.8494,1.7,1.7,426748,1.81,1.8494,1.7,1.7,426748,0.0,1.0
2024-11-08,1.78,1.8354,1.74,1.81,212215,1.78,1.8354,1.74,1.81,212215,0.0,1.0
2024-11-11,1.74,1.785,1.68,1.77,378018,1.74,1.785,1.68,1.77,378018,0.0,1.0
2024-11-12,1.6,1.73,1.54,1.68,982109,1.6,1.73,1.54,1.68,982109,0.0,1.0
2024-11-13,1.59,1.65,1.59,1.64,262136,1.59,1.65,1.59,1.64,262136,0.0,1.0
2024-11-14,1.49,1.6,1.45,1.6,508248,1.49,1.6,1.45,1.6,508248,0.0,1.0
2024-11-15,1.41,1.5,1.35,1.5,441994,1.41,1.5,1.35,1.5,441994,0.0,1.0
2024-11-18,1.43,1.47,1.39,1.44,275876,1.43,1.47,1.39,1.44,275876,0.0,1.0
2024-11-19,1.44,1.45,1.39,1.42,184612,1.44,1.45,1.39,1.42,184612,0.0,1.0
2024-11-20,1.43,1.49,1.405,1.44,228116,1.43,1.49,1.405,1.44,228116,0.0,1.0
2024-11-21,1.45,1.52,1.41,1.43,145843,1.45,1.52,1.41,1.43,145843,0.0,1.0
2024-11-22,1.41,1.5,1.375,1.46,277628,1.41,1.5,1.375,1.46,277628,0.0,1.0
2024-11-25,1.41,1.445,1.375,1.42,406999,1.41,1.445,1.375,1.42,406999,0.0,1.0
2024-11-26,1.52,1.54,1.37,1.41,406659,1.52,1.54,1.37,1.41,406659,0.0,1.0
2024-11-27,1.61,1.67,1.53,1.56,1076199,1.61,1.67,1.53,1.56,1076199,0.0,1.0
2024-11-29,1.59,1.65,1.56,1.62,225234,1.59,1.65,1.56,1.62,225234,0.0,1.0
2024-12-02,1.5,1.58,1.49,1.55,381673,1.5,1.58,1.49,1.55,381673,0.0,1.0
2024-12-03,1.54,1.55,1.4801,1.51,191138,1.54,1.55,1.4801,1.51,191138,0.0,1.0
2024-12-04,1.59,1.71,1.54,1.54,1051647,1.59,1.71,1.54,1.54,1051647,0.0,1.0
2024-12-05,1.58,1.6,1.545,1.58,288811,1.58,1.6,1.545,1.58,288811,0.0,1.0
2024-12-06,1.65,1.68,1.59,1.59,753510,1.65,1.68,1.59,1.59,753510,0.0,1.0
2024-12-09,1.63,1.69,1.6,1.68,531211,1.63,1.69,1.6,1.68,531211,0.0,1.0
2024-12-10,1.63,1.665,1.6,1.65,516004,1.63,1.665,1.6,1.65,516004,0.0,1.0
2024-12-11,1.6,1.68,1.59,1.64,716365,1.6,1.68,1.59,1.64,716365,0.0,1.0
2024-12-12,1.61,1.64,1.555,1.6,564354,1.61,1.64,1.555,1.6,564354,0.0,1.0
2024-12-13,1.61,1.6399,1.55,1.63,320705,1.61,1.6399,1.55,1.63,320705,0.0,1.0
2024-12-16,1.59,1.62,1.57,1.58,429895,1.59,1.62,1.57,1.58,429895,0.0,1.0
2024-12-17,1.59,1.605,1.55,1.57,336136,1.59,1.605,1.55,1.57,336136,0.0,1.0
2024-12-18,1.51,1.61,1.46,1.58,485676,1.51,1.61,1.46,1.58,485676,0.0,1.0
2024-12-19,1.52,1.585,1.44,1.51,534096,1.52,1.585,1.44,1.51,534096,0.0,1.0
2024-12-20,1.53,1.59,1.5,1.53,323075,1.53,1.59,1.5,1.53,323075,0.0,1.0
2024-12-23,1.52,1.54,1.47,1.52,479002,1.52,1.54,1.47,1.52,479002,0.0,1.0
2024-12-24,1.6,1.625,1.51,1.52,224001,1.6,1.625,1.51,1.52,224001,0.0,1.0
2024-12-26,1.63,1.645,1.56,1.58,304949,1.63,1.645,1.56,1.58,304949,0.0,1.0
2024-12-27,1.57,1.62,1.54,1.6,279118,1.57,1.62,1.54,1.6,279118,0.0,1.0
2024-12-30,1.5,1.6,1.48,1.57,721029,1.5,1.6,1.48,1.57,721029,0.0,1.0
2024-12-31,1.53,1.56,1.4801,1.52,351310,1.53,1.56,1.4801,1.52,351310,0.0,1.0
2025-01-02,1.65,1.6999,1.58,1.58,595207,1.65,1.6999,1.58,1.58,595207,0.0,1.0
2025-01-03,1.6,1.68,1.59,1.68,849853,1.6,1.68,1.59,1.68,849853,0.0,1.0
2025-01-06,1.6,1.655,1.58,1.64,517423,1.6,1.655,1.58,1.64,517423,0.0,1.0
2025-01-07,1.6,1.62,1.57,1.6,240052,1.6,1.62,1.57,1.6,240052,0.0,1.0
2025-01-08,1.59,1.625,1.52,1.61,484163,1.59,1.625,1.52,1.61,484163,0.0,1.0
2025-01-10,1.64,1.72,1.56,1.59,1190653,1.64,1.72,1.56,1.59,1190653,0.0,1.0
2025-01-13,1.99,2.0599,1.67,1.67,3467350,1.99,2.0599,1.67,1.67,3467350,0.0,1.0
2025-01-14,2.0,2.16,1.95,1.97,2210686,2.0,2.16,1.95,1.97,2210686,0.0,1.0
2025-01-15,2.01,2.05,1.92,2.01,1132885,2.01,2.05,1.92,2.01,1132885,0.0,1.0
2025-01-16,2.12,2.28,2.01,2.03,2399909,2.12,2.28,2.01,2.03,2399909,0.0,1.0
2025-01-17,2.25,2.35,2.15,2.15,1205287,2.25,2.35,2.15,2.15,1205287,0.0,1.0
2025-01-21,2.27,2.45,2.13,2.37,2158996,2.27,2.45,2.13,2.37,2158996,0.0,1.0
2025-01-22,2.38,2.45,2.25,2.29,1371475,2.38,2.45,2.25,2.29,1371475,0.0,1.0
2025-01-23,2.47,2.54,2.36,2.36,752069,2.47,2.54,2.36,2.36,752069,0.0,1.0
2025-01-24,2.43,2.5289,2.34,2.51,933429,2.43,2.5289,2.34,2.51,933429,0.0,1.0
2025-01-27,2.26,2.41,2.26,2.26,680672,2.26,2.41,2.26,2.26,680672,0.0,1.0
2025-01-28,2.29,2.34,2.24,2.25,337472,2.29,2.34,2.24,2.25,337472,0.0,1.0
2025-01-29,2.33,2.34,2.245,2.29,302920,2.33,2.34,2.245,2.29,302920,0.0,1.0
2025-01-30,2.35,2.4003,2.32,2.36,426564,2.35,2.4003,2.32,2.36,426564,0.0,1.0
2025-01-31,2.33,2.38,2.3001,2.35,303946,2.33,2.38,2.3001,2.35,303946,0.0,1.0
2025-02-03,2.3,2.32,2.1801,2.21,590561,2.3,2.32,2.1801,2.21,590561,0.0,1.0
2025-02-04,2.37,2.4599,2.31,2.31,657075,2.37,2.4599,2.31,2.31,657075,0.0,1.0
2025-02-05,2.57,2.63,2.36,2.42,1323255,2.57,2.63,2.36,2.42,1323255,0.0,1.0
2025-02-06,2.52,2.6,2.41,2.57,1085647,2.52,2.6,2.41,2.57,1085647,0.0,1.0
2025-02-07,2.57,2.645,2.52,2.53,891873,2.57,2.645,2.52,2.53,891873,0.0,1.0
2025-02-10,2.42,2.66,2.41,2.62,771153,2.42,2.66,2.41,2.62,771153,0.0,1.0
2025-02-11,2.15,2.41,2.05,2.39,1627462,2.15,2.41,2.05,2.39,1627462,0.0,1.0
2025-02-12,2.19,2.19,2.07,2.14,540106,2.19,2.19,2.07,2.14,540106,0.0,1.0
2025-02-13,2.19,2.21,2.11,2.2,363679,2.19,2.21,2.11,2.2,363679,0.0,1.0
2025-02-14,2.22,2.25,2.16,2.205,407628,2.22,2.25,2.16,2.205,407628,0.0,1.0
2025-02-18,2.28,2.34,2.26,2.3,500091,2.28,2.34,2.26,2.3,500091,0.0,1.0
2025-02-19,2.23,2.28,2.2,2.27,366990,2.23,2.28,2.2,2.27,366990,0.0,1.0
2025-02-20,2.18,2.2565,2.14,2.23,330617,2.18,2.2565,2.14,2.23,330617,0.0,1.0
2025-02-21,2.1,2.19,2.1,2.16,302069,2.1,2.19,2.1,2.16,302069,0.0,1.0
2025-02-24,2.07,2.1111,2.03,2.11,286673,2.07,2.1111,2.03,2.11,286673,0.0,1.0
2025-02-25,1.94,2.065,1.915,2.03,977418,1.94,2.065,1.915,2.03,977418,0.0,1.0
2025-02-26,1.95,1.9812,1.935,1.96,204252,1.95,1.9812,1.935,1.96,204252,0.0,1.0
2025-02-27,1.85,2.01,1.84,2.01,251738,1.85,2.01,1.84,2.01,251738,0.0,1.0
2025-02-28,1.92,1.94,1.832,1.84,204633,1.92,1.94,1.832,1.84,204633,0.0,1.0
2025-03-03,1.81,2.0,1.8,1.99,455069,1.81,2.0,1.8,1.99,455069,0.0,1.0
2025-03-04,1.68,1.805,1.67,1.79,674761,1.68,1.805,1.67,1.79,674761,0.0,1.0
2025-03-05,1.81,1.81,1.71,1.72,374948,1.81,1.81,1.71,1.72,374948,0.0,1.0
2025-03-06,1.67,1.8,1.67,1.78,295527,1.67,1.8,1.67,1.78,295527,0.0,1.0
2025-03-07,1.66,1.68,1.6,1.67,408357,1.66,1.68,1.6,1.67,408357,0.0,1.0
2025-03-10,1.59,1.65,1.55,1.63,537455,1.59,1.65,1.55,1.63,537455,0.0,1.0
2025-03-11,1.62,1.66,1.56,1.59,255034,1.62,1.66,1.56,1.59,255034,0.0,1.0
2025-03-12,1.68,1.7394,1.63,1.63,260965,1.68,1.7394,1.63,1.63,260965,0.0,1.0
2025-03-13,1.61,1.685,1.61,1.67,141435,1.61,1.685,1.61,1.67,141435,0.0,1.0
2025-03-14,1.65,1.68,1.62,1.63,207940,1.65,1.68,1.62,1.63,207940,0.0,1.0
2025-03-17,1.63,1.65,1.59,1.65,273742,1.63,1.65,1.59,1.65,273742,0.0,1.0
2025-03-18,1.57,1.63,1.55,1.62,415040,1.57,1.63,1.55,1.62,415040,0.0,1.0
2025-03-19,1.58,1.595,1.54,1.56,417610,1.58,1.595,1.54,1.56,417610,0.0,1.0
2025-03-20,1.6,1.64,1.55,1.56,192792,1.6,1.64,1.55,1.56,192792,0.0,1.0
2025-03-21,1.57,1.6,1.56,1.57,102794,1.57,1.6,1.56,1.57,102794,0.0,1.0
2025-03-24,1.62,1.62,1.58,1.6,165742,1.62,1.62,1.58,1.6,165742,0.0,1.0
2025-03-25,1.57,1.6493,1.55,1.64,240174,1.57,1.6493,1.55,1.64,240174,0.0,1.0
2025-03-26,1.53,1.57,1.5,1.57,245792,1.53,1.57,1.5,1.57,245792,0.0,1.0
2025-03-27,1.52,1.555,1.52,1.55,123949,1.52,1.555,1.52,1.55,123949,0.0,1.0
2025-03-28,1.53,1.54,1.52,1.52,136425,1.53,1.54,1.52,1.52,136425,0.0,1.0
2025-03-31,1.46,1.51,1.42,1.5,352901,1.46,1.51,1.42,1.5,352901,0.0,1.0
2025-04-01,1.41,1.47,1.4,1.47,209168,1.41,1.47,1.4,1.47,209168,0.0,1.0
2025-04-02,1.46,1.46,1.384,1.39,114417,1.46,1.46,1.384,1.39,114417,0.0,1.0
2025-04-03,1.41,1.53,1.36,1.38,276638,1.41,1.53,1.36,1.38,276638,0.0,1.0
2025-04-04,1.31,1.3707,1.28,1.35,393891,1.31,1.3707,1.28,1.35,393891,0.0,1.0
2025-04-07,1.26,1.335,1.2,1.24,519116,1.26,1.335,1.2,1.24,519116,0.0,1.0
2025-04-08,1.18,1.3183,1.16,1.28,451748,1.18,1.3183,1.16,1.28,451748,0.0,1.0
2025-04-09,1.28,1.35,1.13,1.16,439823,1.28,1.35,1.13,1.16,439823,0.0,1.0
2025-04-10,1.21,1.26,1.15,1.26,387537,1.21,1.26,1.15,1.26,387537,0.0,1.0
2025-04-11,1.26,1.265,1.205,1.21,207953,1.26,1.265,1.205,1.21,207953,0.0,1.0
2025-04-14,1.31,1.32,1.27,1.28,129213,1.31,1.32,1.27,1.28,129213,0.0,1.0
2025-04-15,1.38,1.42,1.284,1.29,285248,1.38,1.42,1.284,1.29,285248,0.0,1.0
2025-04-16,1.45,1.48,1.38,1.43,344293,1.45,1.48,1.38,1.43,344293,0.0,1.0
2025-04-17,1.47,1.5,1.435,1.49,240620,1.47,1.5,1.435,1.49,240620,0.0,1.0
2025-04-21,1.39,1.49,1.38,1.44,200624,1.39,1.49,1.38,1.44,200624,0.0,1.0
2025-04-22,1.46,1.47,1.38,1.41,112487,1.46,1.47,1.38,1.41,112487,0.0,1.0
2025-04-23,1.44,1.5,1.42,1.48,117979,1.44,1.5,1.42,1.48,117979,0.0,1.0
2025-04-24,1.48,1.48,1.42,1.43,47565,1.48,1.48,1.42,1.43,47565,0.0,1.0
2025-04-25,1.48,1.52,1.46,1.49,95820,1.48,1.52,1.46,1.49,95820,0.0,1.0
2025-04-28,1.44,1.47,1.42,1.44,75275,1.44,1.47,1.42,1.44,75275,0.0,1.0
2025-04-29,1.4,1.45,1.4,1.45,162548,1.4,1.45,1.4,1.45,162548,0.0,1.0
2025-04-30,1.6,1.6,1.42,1.45,336518,1.6,1.6,1.42,1.45,336518,0.0,1.0
2025-05-01,1.52,1.6,1.51,1.6,129344,1.52,1.6,1.51,1.6,129344,0.0,1.0
2025-05-02,1.48,1.5647,1.47,1.53,84134,1.48,1.5647,1.47,1.53,84134,0.0,1.0
2025-05-05,1.37,1.48,1.37,1.48,255630,1.37,1.48,1.37,1.48,255630,0.0,1.0
2025-05-06,1.26,1.39,1.25,1.36,435322,1.26,1.39,1.25,1.36,435322,0.0,1.0
2025-05-07,1.25,1.3,1.23,1.29,278915,1.25,1.3,1.23,1.29,278915,0.0,1.0
2025-05-08,1.29,1.32,1.25,1.28,151421,1.29,1.32,1.25,1.28,151421,0.0,1.0
2025-05-09,1.26,1.35,1.26,1.32,114994,1.26,1.35,1.26,1.32,114994,0.0,1.0
2025-05-12,1.32,1.355,1.27,1.27,232154,1.32,1.355,1.27,1.27,232154,0.0,1.0
2025-05-13,1.35,1.4,1.3,1.31,419285,1.35,1.4,1.3,1.31,419285,0.0,1.0
2025-05-14,1.31,1.37,1.3,1.36,153788,1.31,1.37,1.3,1.36,153788,0.0,1.0
2025-05-15,1.37,1.375,1.29,1.29,255431,1.37,1.375,1.29,1.29,255431,0.0,1.0
2025-05-16,1.39,1.43,1.37,1.39,346287,1.39,1.43,1.37,1.39,346287,0.0,1.0
2025-05-19,1.39,1.413,1.3,1.34,267326,1.39,1.413,1.3,1.34,267326,0.0,1.0
2025-05-20,1.41,1.425,1.37,1.39,94363,1.41,1.425,1.37,1.39,94363,0.0,1.0
2025-05-21,1.39,1.42,1.36,1.39,211188,1.39,1.42,1.36,1.39,211188,0.0,1.0
2025-05-22,1.47,1.47,1.36,1.37,171015,1.47,1.47,1.36,1.37,171015,0.0,1.0
2025-05-23,1.45,1.47,1.4,1.47,173558,1.45,1.47,1.4,1.47,173558,0.0,1.0
2025-05-27,1.43,1.48,1.41,1.48,160256,1.43,1.48,1.41,1.48,160256,0.0,1.0
2025-05-28,1.45,1.46,1.38,1.43,198541,1.45,1.46,1.38,1.43,198541,0.0,1.0
2025-05-29,1.53,1.555,1.44,1.46,249228,1.53,1.555,1.44,1.46,249228,0.0,1.0
2025-05-30,1.47,1.55,1.45,1.55,77662,1.47,1.55,1.45,1.55,77662,0.0,1.0
2025-06-02,1.5,1.54,1.45,1.45,123304,1.5,1.54,1.45,1.45,123304,0.0,1.0
2025-06-03,1.83,1.85,1.495,1.5,1708663,1.83,1.85,1.495,1.5,1708663,0.0,1.0
2025-06-04,1.71,1.8,1.7018,1.76,369379,1.71,1.8,1.7018,1.76,369379,0.0,1.0
2025-06-05,1.71,1.765,1.665,1.68,262668,1.71,1.765,1.665,1.68,262668,0.0,1.0
2025-06-06,1.74,1.77,1.65,1.71,232304,1.74,1.77,1.65,1.71,232304,0.0,1.0
2025-06-09,1.7,1.72,1.66,1.7,126976,1.7,1.72,1.66,1.7,126976,0.0,1.0
2025-06-10,1.79,1.83,1.705,1.72,408018,1.79,1.83,1.705,1.72,408018,0.0,1.0
2025-06-11,1.74,1.795,1.73,1.78,166406,1.74,1.795,1.73,1.78,166406,0.0,1.0
2025-06-12,1.66,1.69,1.61,1.67,286170,1.66,1.69,1.61,1.67,286170,0.0,1.0
2025-06-13,1.64,1.69,1.61,1.65,173675,1.64,1.69,1.61,1.65,173675,0.0,1.0
2025-06-16,1.65,1.67,1.64,1.66,67514,1.65,1.67,1.64,1.66,67514,0.0,1.0
2025-06-17,1.65,1.68,1.63,1.63,117717,1.65,1.68,1.63,1.63,117717,0.0,1.0
2025-06-18,1.65,1.68,1.63,1.64,140789,1.65,1.68,1.63,1.64,140789,0.0,1.0
2025-06-20,1.64,1.68,1.62,1.63,109853,1.64,1.68,1.62,1.63,109853,0.0,1.0
2025-06-23,1.63,1.67,1.58,1.61,136206,1.63,1.67,1.58,1.61,136206,0.0,1.0
2025-06-24,1.7,1.81,1.66,1.66,243690,1.7,1.81,1.66,1.66,243690,0.0,1.0
2025-06-25,1.69,1.75,1.6481,1.68,99724,1.69,1.75,1.6481,1.68,99724,0.0,1.0
2025-06-26,1.63,1.69,1.62,1.68,140830,1.63,1.69,1.62,1.68,140830,0.0,1.0
2025-06-27,1.66,1.69,1.63,1.69,111504,1.66,1.69,1.63,1.69,111504,0.0,1.0
2025-06-30,1.78,1.805,1.64,1.67,340853,1.78,1.805,1.64,1.67,340853,0.0,1.0
2025-07-01,1.73,1.795,1.7,1.74,221175,1.73,1.795,1.7,1.74,221175,0.0,1.0
2025-07-02,1.74,1.81,1.71,1.73,146080,1.74,1.81,1.71,1.73,146080,0.0,1.0
2025-07-03,1.76,1.8,1.725,1.74,94601,1.76,1.8,1.725,1.74,94601,0.0,1.0
2025-07-07,1.72,1.8188,1.7,1.8,213859,1.72,1.8188,1.7,1.8,213859,0.0,1.0
2025-07-08,1.7,1.73,1.7,1.72,80308,1.7,1.73,1.7,1.72,80308,0.0,1.0
2025-07-09,1.67,1.73,1.66,1.72,113600,1.67,1.73,1.66,1.72,113600,0.0,1.0
2025-07-10,1.69,1.74,1.69,1.7,74092,1.69,1.74,1.69,1.7,74092,0.0,1.0
2025-07-11,1.59,1.7235,1.57,1.68,331314,1.59,1.7235,1.57,1.68,331314,0.0,1.0
2025-07-14,1.59,1.6557,1.56,1.64,219065,1.59,1.6557,1.56,1.64,219065,0.0,1.0
2025-07-15,1.58,1.62,1.53,1.61,151542,1.58,1.62,1.53,1.61,151542,0.0,1.0
2025-07-16,1.58,1.6,1.54,1.54,178761,1.58,1.6,1.54,1.54,178761,0.0,1.0
2025-07-17,1.59,1.6,1.46,1.51,938255,1.59,1.6,1.46,1.51,938255,0.0,1.0
2025-07-18,1.54,1.64,1.53,1.6,256257,1.54,1.64,1.53,1.6,256257,0.0,1.0
2025-07-21,1.51,1.58,1.5,1.56,268771,1.51,1.58,1.5,1.56,268771,0.0,1.0
2025-07-22,1.55,1.56,1.49,1.52,167858,1.55,1.56,1.49,1.52,167858,0.0,1.0
2025-07-23,1.57,1.6,1.55,1.56,172897,1.57,1.6,1.55,1.56,172897,0.0,1.0
2025-07-24,1.54,1.64,1.54,1.57,431199,1.54,1.64,1.54,1.57,431199,0.0,1.0
2025-07-25,1.53,1.565924,1.51,1.53,219799,1.53,1.565924,1.51,1.53,219799,0.0,1.0
2025-07-28,1.51,1.5498,1.46,1.53,336459,1.51,1.5498,1.46,1.53,336459,0.0,1.0
2025-07-29,1.48,1.52,1.47,1.52,204938,1.48,1.52,1.47,1.52,204938,0.0,1.0
2025-07-30,1.44,1.49,1.44,1.48,185630,1.44,1.49,1.44,1.48,185630,0.0,1.0
2025-07-31,1.45,1.51,1.445,1.47,186399,1.45,1.51,1.445,1.47,186399,0.0,1.0
2025-08-01,1.48,1.4898,1.35,1.46,282862,1.48,1.4898,1.35,1.46,282862,0.0,1.0
2025-08-04,1.46,1.5,1.45,1.5,184109,1.46,1.5,1.45,1.5,184109,0.0,1.0
2025-08-05,1.46,1.48,1.44,1.47,79455,1.46,1.48,1.44,1.47,79455,0.0,1.0
2025-08-06,1.46,1.49,1.44,1.47,129119,1.46,1.49,1.44,1.47,129119,0.0,1.0
2025-08-07,1.44,1.52,1.44,1.49,381777,1.44,1.52,1.44,1.49,381777,0.0,1.0
2025-08-08,1.5,1.5,1.45,1.46,184834,1.5,1.5,1.45,1.46,184834,0.0,1.0
2025-08-11,1.5,1.5,1.44,1.5,239110,1.5,1.5,1.44,1.5,239110,0.0,1.0
2025-08-12,1.47,1.52,1.43,1.43,288901,1.47,1.52,1.43,1.43,288901,0.0,1.0
2025-08-13,1.48,1.53,1.47,1.48,179903,1.48,1.53,1.47,1.48,179903,0.0,1.0
2025-08-14,1.45,1.47,1.43,1.47,96988,1.45,1.47,1.43,1.47,96988,0.0,1.0
2025-08-15,1.43,1.4491,1.42,1.43,118044,1.43,1.4491,1.42,1.43,118044,0.0,1.0
2025-08-18,1.55,1.56,1.44,1.45,476122,1.55,1.56,1.44,1.45,476122,0.0,1.0
2025-08-19,1.46,1.54,1.45,1.53,115276,1.46,1.54,1.45,1.53,115276,0.0,1.0
2025-08-20,1.44,1.45,1.4037,1.45,101541,1.44,1.45,1.4037,1.45,101541,0.0,1.0
2025-08-21,1.43,1.45,1.42,1.43,62234,1.43,1.45,1.42,1.43,62234,0.0,1.0
2025-08-22,1.45,1.5,1.42,1.42,150858,1.45,1.5,1.42,1.42,150858,0.0,1.0
2025-08-25,1.43,1.46,1.35,1.46,329209,1.43,1.46,1.35,1.46,329209,0.0,1.0
2025-08-26,1.45,1.46,1.42,1.45,274183,1.45,1.46,1.42,1.45,274183,0.0,1.0
2025-08-27,1.47,1.47,1.44,1.47,131493,1.47,1.47,1.44,1.47,131493,0.0,1.0
2025-08-28,1.4,1.5,1.4,1.46,349774,1.4,1.5,1.4,1.46,349774,0.0,1.0
2025-08-29,1.41,1.43,1.35,1.4,298062,1.41,1.43,1.35,1.4,298062,0.0,1.0
2025-09-02,1.43,1.43,1.41,1.42,174240,1.43,1.43,1.41,1.42,174240,0.0,1.0
2025-09-03,1.42,1.4575,1.41,1.43,112887,1.42,1.4575,1.41,1.43,112887,0.0,1.0
2025-09-04,1.41,1.45,1.39,1.42,269293,1.41,1.45,1.39,1.42,269293,0.0,1.0
2025-09-05,1.43,1.445,1.395,1.4,174913,1.43,1.445,1.395,1.4,174913,0.0,1.0
2025-09-08,1.45,1.47,1.415,1.42,191711,1.45,1.47,1.415,1.42,191711,0.0,1.0
2025-09-09,1.43,1.46,1.4,1.44,233605,1.43,1.46,1.4,1.44,233605,0.0,1.0
2025-09-10,1.4,1.43,1.38,1.43,271533,1.4,1.43,1.38,1.43,271533,0.0,1.0
2025-09-11,1.4,1.4,1.36,1.4,299266,1.4,1.4,1.36,1.4,299266,0.0,1.0
2025-09-12,1.34,1.4,1.33,1.36,632485,1.34,1.4,1.33,1.36,632485,0.0,1.0
2025-09-15,1.38,1.4,1.32,1.35,465205,1.38,1.4,1.32,1.35,465205,0.0,1.0
2025-09-16,1.38,1.4,1.33,1.4,322627,1.38,1.4,1.33,1.4,322627,0.0,1.0
2025-09-17,1.36,1.39,1.34,1.38,137744,1.36,1.39,1.34,1.38,137744,0.0,1.0
2025-09-18,1.34,1.39,1.34,1.36,288216,1.34,1.39,1.34,1.36,288216,0.0,1.0
2025-09-19,1.33,1.37,1.32,1.35,258275,1.33,1.37,1.32,1.35,258275,0.0,1.0
2025-09-22,1.43,1.47,1.295,1.34,670595,1.43,1.47,1.295,1.34,670595,0.0,1.0
2025-09-23,1.43,1.49,1.38,1.38,286004,1.43,1.49,1.38,1.38,286004,0.0,1.0
2025-09-24,1.4,1.45,1.39,1.44,226083,1.4,1.45,1.39,1.44,226083,0.0,1.0
2025-09-25,1.38,1.47,1.37,1.39,130956,1.38,1.47,1.37,1.39,130956,0.0,1.0
2025-09-26,1.38,1.4,1.37,1.4,88458,1.38,1.4,1.37,1.4,88458,0.0,1.0
2025-09-29,1.44,1.45,1.38,1.41,235050,1.44,1.45,1.38,1.41,235050,0.0,1.0
2025-09-30,1.47,1.5,1.4,1.41,313430,1.47,1.5,1.4,1.41,313430,0.0,1.0
2025-10-01,1.6,1.64,1.46,1.46,761020,1.6,1.64,1.46,1.46,761020,0.0,1.0
2025-10-02,1.76,1.81,1.609,1.62,892616,1.76,1.81,1.609,1.62,892616,0.0,1.0
2025-10-03,1.63,1.82,1.625,1.76,687776,1.63,1.82,1.625,1.76,687776,0.0,1.0
2025-10-06,1.79,1.8,1.65,1.76,421590,1.79,1.8,1.65,1.76,421590,0.0,1.0
2025-10-07,1.76,1.84,1.72,1.84,263838,1.76,1.84,1.72,1.84,263838,0.0,1.0
2025-10-08,1.81,1.88,1.75,1.75,410334,1.81,1.88,1.75,1.75,410334,0.0,1.0
2025-10-09,1.92,1.92,1.8,1.8,383408,1.92,1.92,1.8,1.8,383408,0.0,1.0
2025-10-10,1.85,1.99,1.85,1.95,870915,1.85,1.99,1.85,1.95,870915,0.0,1.0
2025-10-13,2.24,2.38,1.932,1.98,1567842,2.24,2.38,1.932,1.98,1567842,0.0,1.0
2025-10-14,2.11,2.25,2.06,2.24,1167952,2.11,2.25,2.06,2.24,1167952,0.0,1.0
2025-10-15,2.06,2.13,1.99,2.08,925647,2.06,2.13,1.99,2.08,925647,0.0,1.0
2025-10-16,1.95,2.09,1.92,2.03,808351,1.95,2.09,1.92,2.03,808351,0.0,1.0
2025-10-17,1.875,2.0,1.81,2.0,678881,1.875,2.0,1.81,2.0,678881,0.0,1.0
2025-10-20,1.84,2.0,1.82,1.93,715640,1.84,2.0,1.82,1.93,715640,0.0,1.0
2025-10-21,1.76,1.85,1.72,1.83,388770,1.76,1.85,1.72,1.83,388770,0.0,1.0
2025-10-22,1.74,1.8,1.63,1.8,612858,1.74,1.8,1.63,1.8,612858,0.0,1.0
2025-10-23,1.67,1.76,1.64,1.76,455534,1.67,1.76,1.64,1.76,455534,0.0,1.0
2025-10-24,1.8,1.82,1.69,1.74,333419,1.8,1.82,1.69,1.74,333419,0.0,1.0
2025-10-27,1.71,1.81,1.7,1.8,221290,1.71,1.81,1.7,1.8,221290,0.0,1.0
2025-10-28,1.71,1.72,1.6645,1.71,104377,1.71,1.72,1.6645,1.71,104377,0.0,1.0
2025-10-29,1.65,1.75,1.63,1.7,360623,1.65,1.75,1.63,1.7,360623,0.0,1.0
2025-10-30,1.65,1.71,1.6301,1.7,125660,1.65,1.71,1.6301,1.7,125660,0.0,1.0
2025-10-31,1.77,1.8,1.61,1.66,322789,1.77,1.8,1.61,1.66,322789,0.0,1.0
2025-11-03,1.73,1.7968,1.665,1.78,427856,1.73,1.7968,1.665,1.78,427856,0.0,1.0
2025-11-04,1.61,1.74,1.605,1.7,447865,1.61,1.74,1.605,1.7,447865,0.0,1.0
2025-11-05,1.64,1.7,1.62,1.63,267760,1.64,1.7,1.62,1.63,267760,0.0,1.0
2025-11-06,1.64,1.65,1.6,1.62,197149,1.64,1.65,1.6,1.62,197149,0.0,1.0
2025-11-07,1.62,1.63,1.54,1.6,326354,1.62,1.63,1.54,1.6,326354,0.0,1.0
2025-11-10,1.67,1.79,1.62,1.65,371035,1.67,1.79,1.62,1.65,371035,0.0,1.0
2025-11-11,1.72,1.74,1.65,1.67,182356,1.72,1.74,1.65,1.67,182356,0.0,1.0
2025-11-12,1.68,1.73,1.655,1.72,285101,1.68,1.73,1.655,1.72,285101,0.0,1.0
2025-11-13,1.65,1.7199,1.62,1.68,195949,1.65,1.7199,1.62,1.68,195949,0.0,1.0
2025-11-14,1.64,1.705,1.59,1.6,195739,1.64,1.705,1.59,1.6,195739,0.0,1.0
2025-11-17,1.59,1.675,1.55,1.63,612856,1.59,1.675,1.55,1.63,612856,0.0,1.0
2025-11-18,1.62,1.65,1.56,1.57,269160,1.62,1.65,1.56,1.57,269160,0.0,1.0
2025-11-19,1.6,1.66,1.57,1.61,308880,1.6,1.66,1.57,1.61,308880,0.0,1.0
2025-11-20,1.52,1.655,1.52,1.61,241667,1.52,1.655,1.52,1.61,241667,0.0,1.0
2025-11-21,1.53,1.575,1.51,1.52,194312,1.53,1.575,1.51,1.52,194312,0.0,1.0
2025-11-24,1.59,1.62,1.54,1.56,353631,1.59,1.62,1.54,1.56,353631,0.0,1.0
2025-11-25,1.59,1.62,1.54,1.59,197779,1.59,1.62,1.54,1.59,197779,0.0,1.0
2025-11-26,1.59,1.6,1.56,1.6,204955,1.59,1.6,1.56,1.6,204955,0.0,1.0