date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-08-04,22.5,30.12,21.0,28.0,8025300,22.5,30.12,21.0,28.0,8025300,0.0,1.0
2000-08-07,22.69,24.75,21.06,21.62,2131700,22.69,24.75,21.06,21.62,2131700,0.0,1.0
2000-08-08,21.94,22.81,21.12,22.62,873900,21.94,22.81,21.12,22.62,873900,0.0,1.0
2000-08-09,20.44,22.0,19.0,21.75,933600,20.44,22.0,19.0,21.75,933600,0.0,1.0
2000-08-10,18.0,20.38,17.5,20.0,882200,18.0,20.38,17.5,20.0,882200,0.0,1.0
2000-08-11,17.12,18.12,17.0,18.0,960200,17.12,18.12,17.0,18.0,960200,0.0,1.0
2000-08-14,17.25,18.0,16.75,17.62,687600,17.25,18.0,16.75,17.62,687600,0.0,1.0
2000-08-15,17.12,17.44,17.0,17.25,224500,17.12,17.44,17.0,17.25,224500,0.0,1.0
2000-08-16,17.06,17.38,16.88,17.25,310000,17.06,17.38,16.88,17.25,310000,0.0,1.0
2000-08-17,18.38,18.88,17.0,17.0,558300,18.38,18.88,17.0,17.0,558300,0.0,1.0
2000-08-18,17.62,19.62,17.25,19.12,481300,17.62,19.62,17.25,19.12,481300,0.0,1.0
2000-08-21,19.38,20.0,17.88,18.88,331200,19.38,20.0,17.88,18.88,331200,0.0,1.0
2000-08-22,22.12,22.44,20.62,20.75,561000,22.12,22.44,20.62,20.75,561000,0.0,1.0
2000-08-23,25.88,26.19,21.5,21.62,854600,25.88,26.19,21.5,21.62,854600,0.0,1.0
2000-08-24,24.38,26.12,23.0,25.94,369400,24.38,26.12,23.0,25.94,369400,0.0,1.0
2000-08-25,26.56,27.25,25.0,26.0,495300,26.56,27.25,25.0,26.0,495300,0.0,1.0
2000-08-28,28.67,28.69,26.25,26.94,466200,28.67,28.69,26.25,26.94,466200,0.0,1.0
2000-08-29,30.0,31.25,29.0,29.62,1153700,30.0,31.25,29.0,29.62,1153700,0.0,1.0
2000-08-30,28.25,30.19,26.5,30.06,349500,28.25,30.19,26.5,30.06,349500,0.0,1.0
2000-08-31,29.17,29.5,26.06,28.31,317700,29.17,29.5,26.06,28.31,317700,0.0,1.0
2000-09-01,27.19,30.0,27.06,29.25,255600,27.19,30.0,27.06,29.25,255600,0.0,1.0
2000-09-05,24.56,27.75,24.56,27.75,301800,24.56,27.75,24.56,27.75,301800,0.0,1.0
2000-09-06,25.63,25.94,25.31,25.38,264400,25.63,25.94,25.31,25.38,264400,0.0,1.0
2000-09-07,31.38,31.56,25.5,25.5,784400,31.38,31.56,25.5,25.5,784400,0.0,1.0
2000-09-08,32.0,32.94,30.0,31.0,364900,32.0,32.94,30.0,31.0,364900,0.0,1.0
2000-09-11,26.06,32.0,26.0,31.5,430000,26.06,32.0,26.0,31.5,430000,0.0,1.0
2000-09-12,24.0,26.5,23.0,26.06,362300,24.0,26.5,23.0,26.06,362300,0.0,1.0
2000-09-13,24.5,25.25,23.5,24.06,248400,24.5,25.25,23.5,24.06,248400,0.0,1.0
2000-09-14,24.25,27.38,24.0,25.06,217600,24.25,27.38,24.0,25.06,217600,0.0,1.0
2000-09-15,24.75,25.25,23.0,24.25,73600,24.75,25.25,23.0,24.25,73600,0.0,1.0
2000-09-18,24.5,25.25,24.0,25.13,201200,24.5,25.25,24.0,25.13,201200,0.0,1.0
2000-09-19,23.13,24.38,22.88,24.06,174200,23.13,24.38,22.88,24.06,174200,0.0,1.0
2000-09-20,22.94,24.38,21.81,23.06,238500,22.94,24.38,21.81,23.06,238500,0.0,1.0
2000-09-21,21.0,23.25,21.0,22.13,188600,21.0,23.25,21.0,22.13,188600,0.0,1.0
2000-09-22,24.25,24.75,19.75,20.13,392100,24.25,24.75,19.75,20.13,392100,0.0,1.0
2000-09-25,26.25,26.44,24.25,24.69,131200,26.25,26.44,24.25,24.69,131200,0.0,1.0
2000-09-26,25.88,26.5,25.5,25.81,82200,25.88,26.5,25.5,25.81,82200,0.0,1.0
2000-09-27,24.5,26.13,24.5,25.69,478900,24.5,26.13,24.5,25.69,478900,0.0,1.0
2000-09-28,26.5,26.88,22.88,24.38,109100,26.5,26.88,22.88,24.38,109100,0.0,1.0
2000-09-29,26.88,27.0,24.88,25.13,72300,26.88,27.0,24.88,25.13,72300,0.0,1.0
2000-10-02,24.75,27.13,24.31,27.13,129200,24.75,27.13,24.31,27.13,129200,0.0,1.0
2000-10-03,23.5,26.0,23.25,25.25,239600,23.5,26.0,23.25,25.25,239600,0.0,1.0
2000-10-04,23.5,24.25,23.0,23.5,52400,23.5,24.25,23.0,23.5,52400,0.0,1.0
2000-10-05,22.75,23.5,22.5,23.13,19600,22.75,23.5,22.5,23.13,19600,0.0,1.0
2000-10-06,21.0,22.63,20.63,22.63,115100,21.0,22.63,20.63,22.63,115100,0.0,1.0
2000-10-09,19.75,20.75,19.38,20.69,56000,19.75,20.75,19.38,20.69,56000,0.0,1.0
2000-10-10,19.5,21.75,19.13,19.75,63000,19.5,21.75,19.13,19.75,63000,0.0,1.0
2000-10-11,17.0,20.06,17.0,19.02,84500,17.0,20.06,17.0,19.02,84500,0.0,1.0
2000-10-12,18.0,18.25,17.0,17.5,129400,18.0,18.25,17.0,17.5,129400,0.0,1.0
2000-10-13,18.5,18.88,18.0,18.0,124900,18.5,18.88,18.0,18.0,124900,0.0,1.0
2000-10-16,19.31,20.06,19.25,19.31,43200,19.31,20.06,19.25,19.31,43200,0.0,1.0
2000-10-17,18.75,20.0,18.25,19.88,121600,18.75,20.0,18.25,19.88,121600,0.0,1.0
2000-10-18,18.25,19.38,18.0,19.38,91200,18.25,19.38,18.0,19.38,91200,0.0,1.0
2000-10-19,17.31,18.38,17.25,18.31,134200,17.31,18.38,17.25,18.31,134200,0.0,1.0
2000-10-20,17.56,17.63,17.06,17.63,66100,17.56,17.63,17.06,17.63,66100,0.0,1.0
2000-10-23,15.69,18.0,15.25,17.63,270900,15.69,18.0,15.25,17.63,270900,0.0,1.0
2000-10-24,14.5,16.5,14.5,16.38,466200,14.5,16.5,14.5,16.38,466200,0.0,1.0
2000-10-25,12.5,15.75,12.31,14.88,344500,12.5,15.75,12.31,14.88,344500,0.0,1.0
2000-10-26,11.5,13.5,10.63,13.44,191300,11.5,13.5,10.63,13.44,191300,0.0,1.0
2000-10-27,13.5,13.56,11.5,11.98,110200,13.5,13.56,11.5,11.98,110200,0.0,1.0
2000-10-30,12.81,15.75,12.0,12.06,109200,12.81,15.75,12.0,12.06,109200,0.0,1.0
2000-10-31,12.5,13.63,11.63,13.61,265000,12.5,13.63,11.63,13.61,265000,0.0,1.0
2000-11-01,13.0,13.31,12.5,12.63,208700,13.0,13.31,12.5,12.63,208700,0.0,1.0
2000-11-02,12.75,13.63,12.75,13.38,236300,12.75,13.63,12.75,13.38,236300,0.0,1.0
2000-11-03,14.13,14.25,13.44,13.5,221900,14.13,14.25,13.44,13.5,221900,0.0,1.0
2000-11-06,14.63,15.06,14.31,14.63,253200,14.63,15.06,14.31,14.63,253200,0.0,1.0
2000-11-07,13.69,14.63,13.63,14.63,247800,13.69,14.63,13.63,14.63,247800,0.0,1.0
2000-11-08,13.63,15.38,13.0,14.0,346300,13.63,15.38,13.0,14.0,346300,0.0,1.0
2000-11-09,12.5,13.5,12.0,13.5,174300,12.5,13.5,12.0,13.5,174300,0.0,1.0
2000-11-10,10.63,12.38,10.5,12.19,234900,10.63,12.38,10.5,12.19,234900,0.0,1.0
2000-11-13,10.75,10.88,9.375,10.5,188900,10.75,10.88,9.375,10.5,188900,0.0,1.0
2000-11-14,12.13,13.19,11.0,11.0,225800,12.13,13.19,11.0,11.0,225800,0.0,1.0
2000-11-15,12.94,13.44,11.94,12.5,222300,12.94,13.44,11.94,12.5,222300,0.0,1.0
2000-11-16,12.0,13.25,11.75,13.0,203500,12.0,13.25,11.75,13.0,203500,0.0,1.0
2000-11-17,12.88,13.06,12.63,12.94,338100,12.88,13.06,12.63,12.94,338100,0.0,1.0
2000-11-20,12.5,12.94,12.44,12.75,109600,12.5,12.94,12.44,12.75,109600,0.0,1.0
2000-11-21,12.88,13.0,12.56,12.69,82700,12.88,13.0,12.56,12.69,82700,0.0,1.0
2000-11-22,11.25,12.56,10.88,12.5,257500,11.25,12.56,10.88,12.5,257500,0.0,1.0
2000-11-24,12.25,13.38,11.58,11.63,52200,12.25,13.38,11.58,11.63,52200,0.0,1.0
2000-11-27,12.38,13.0,12.25,12.75,110200,12.38,13.0,12.25,12.75,110200,0.0,1.0
2000-11-28,12.13,12.38,11.63,12.25,232200,12.13,12.38,11.63,12.25,232200,0.0,1.0
2000-11-29,10.75,12.2,9.875,12.2,198800,10.75,12.2,9.875,12.2,198800,0.0,1.0
2000-11-30,11.0,11.0,9.375,10.5,154000,11.0,11.0,9.375,10.5,154000,0.0,1.0
2000-12-01,11.0,11.31,10.75,10.75,248200,11.0,11.31,10.75,10.75,248200,0.0,1.0
2000-12-04,11.5,11.5,10.88,11.0,361800,11.5,11.5,10.88,11.0,361800,0.0,1.0
2000-12-05,12.44,12.56,11.5,11.69,92900,12.44,12.56,11.5,11.69,92900,0.0,1.0
2000-12-06,13.75,13.94,12.81,12.88,160900,13.75,13.94,12.81,12.88,160900,0.0,1.0
2000-12-07,14.0,14.0,13.5,13.69,125700,14.0,14.0,13.5,13.69,125700,0.0,1.0
2000-12-08,14.0,16.0,13.75,14.19,160300,14.0,16.0,13.75,14.19,160300,0.0,1.0
2000-12-11,15.75,15.94,14.63,14.63,45300,15.75,15.94,14.63,14.63,45300,0.0,1.0
2000-12-12,15.5,16.0,15.31,15.73,44600,15.5,16.0,15.31,15.73,44600,0.0,1.0
2000-12-13,16.0,16.25,15.44,15.94,93700,16.0,16.25,15.44,15.94,93700,0.0,1.0
2000-12-14,15.75,16.13,15.38,15.94,52000,15.75,16.13,15.38,15.94,52000,0.0,1.0
2000-12-15,14.44,16.0,14.0,15.52,136700,14.44,16.0,14.0,15.52,136700,0.0,1.0
2000-12-18,14.13,14.98,13.63,14.5,50900,14.13,14.98,13.63,14.5,50900,0.0,1.0
2000-12-19,14.25,14.5,13.13,14.19,38900,14.25,14.5,13.13,14.19,38900,0.0,1.0
2000-12-20,12.31,13.06,11.19,12.13,141800,12.31,13.06,11.19,12.13,141800,0.0,1.0
2000-12-21,11.75,12.5,10.06,12.06,394000,11.75,12.5,10.06,12.06,394000,0.0,1.0
2000-12-22,11.81,12.5,11.25,12.13,120300,11.81,12.5,11.25,12.13,120300,0.0,1.0
2000-12-26,11.81,11.81,11.81,11.81,52400,11.81,11.81,11.81,11.81,52400,0.0,1.0
2000-12-27,11.25,11.56,11.0,11.0,160900,11.25,11.56,11.0,11.0,160900,0.0,1.0
2000-12-28,11.88,12.25,11.0,11.44,230700,11.88,12.25,11.0,11.44,230700,0.0,1.0
2000-12-29,12.06,12.38,11.5,11.75,1069900,12.06,12.38,11.5,11.75,1069900,0.0,1.0
2001-01-02,12.0,13.0,11.69,11.69,49100,12.0,13.0,11.69,11.69,49100,0.0,1.0
2001-01-03,15.38,16.38,11.81,11.95,141200,15.38,16.38,11.81,11.95,141200,0.0,1.0
2001-01-04,14.38,15.0,14.0,15.0,22400,14.38,15.0,14.0,15.0,22400,0.0,1.0
2001-01-05,12.94,14.88,12.38,14.88,39700,12.94,14.88,12.38,14.88,39700,0.0,1.0
2001-01-08,12.0,12.63,11.63,12.63,34000,12.0,12.63,11.63,12.63,34000,0.0,1.0
2001-01-09,11.75,12.13,11.56,12.0,110700,11.75,12.13,11.56,12.0,110700,0.0,1.0
2001-01-10,13.0,13.0,11.75,11.75,197300,13.0,13.0,11.75,11.75,197300,0.0,1.0
2001-01-11,13.94,14.13,12.98,12.98,65100,13.94,14.13,12.98,12.98,65100,0.0,1.0
2001-01-12,15.5,15.63,12.75,13.81,179900,15.5,15.63,12.75,13.81,179900,0.0,1.0
2001-01-16,16.38,16.75,15.13,15.13,231900,16.38,16.75,15.13,15.13,231900,0.0,1.0
2001-01-17,18.19,19.75,16.25,16.75,268600,18.19,19.75,16.25,16.75,268600,0.0,1.0
2001-01-18,18.44,19.19,17.5,17.94,212700,18.44,19.19,17.5,17.94,212700,0.0,1.0
2001-01-19,16.88,19.88,16.38,18.81,148400,16.88,19.88,16.38,18.81,148400,0.0,1.0
2001-01-22,16.5,17.94,16.0,16.88,78900,16.5,17.94,16.0,16.88,78900,0.0,1.0
2001-01-23,16.69,17.0,15.5,16.25,55600,16.69,17.0,15.5,16.25,55600,0.0,1.0
2001-01-24,19.0,19.06,16.81,17.0,330300,19.0,19.06,16.81,17.0,330300,0.0,1.0
2001-01-25,19.31,19.31,18.69,19.0,382800,19.31,19.31,18.69,19.0,382800,0.0,1.0
2001-01-26,18.38,18.88,15.56,18.44,142800,18.38,18.88,15.56,18.44,142800,0.0,1.0
2001-01-29,16.77,17.5,16.5,17.38,114300,16.77,17.5,16.5,17.38,114300,0.0,1.0
2001-01-30,16.13,16.63,15.63,16.31,474500,16.13,16.63,15.63,16.31,474500,0.0,1.0
2001-01-31,16.94,17.63,16.5,16.56,1361600,16.94,17.63,16.5,16.56,1361600,0.0,1.0
2001-02-01,16.94,17.44,16.5,17.44,137100,16.94,17.44,16.5,17.44,137100,0.0,1.0
2001-02-02,15.38,16.88,15.13,16.38,148900,15.38,16.88,15.13,16.38,148900,0.0,1.0
2001-02-05,15.19,15.25,14.63,14.94,169300,15.19,15.25,14.63,14.94,169300,0.0,1.0
2001-02-06,14.94,15.19,14.81,14.88,202400,14.94,15.19,14.81,14.88,202400,0.0,1.0
2001-02-07,14.75,15.13,14.38,14.5,326100,14.75,15.13,14.38,14.5,326100,0.0,1.0
2001-02-08,15.56,15.88,15.25,15.81,626300,15.56,15.88,15.25,15.81,626300,0.0,1.0
2001-02-09,15.44,15.69,15.13,15.63,126100,15.44,15.69,15.13,15.63,126100,0.0,1.0
2001-02-12,15.13,15.25,14.81,15.25,612900,15.13,15.25,14.81,15.25,612900,0.0,1.0
2001-02-13,16.63,16.88,15.06,15.06,391900,16.63,16.88,15.06,15.06,391900,0.0,1.0
2001-02-14,16.44,16.81,16.19,16.56,306500,16.44,16.81,16.19,16.56,306500,0.0,1.0
2001-02-15,16.94,17.31,16.56,16.75,397500,16.94,17.31,16.56,16.75,397500,0.0,1.0
2001-02-16,16.38,16.75,16.06,16.56,27000,16.38,16.75,16.06,16.56,27000,0.0,1.0
2001-02-20,14.63,16.5,14.63,16.38,209300,14.63,16.5,14.63,16.38,209300,0.0,1.0
2001-02-21,13.56,14.75,13.25,14.64,192300,13.56,14.75,13.25,14.64,192300,0.0,1.0
2001-02-22,14.19,14.25,13.25,13.31,98900,14.19,14.25,13.25,13.31,98900,0.0,1.0
2001-02-23,13.75,14.0,13.75,13.94,152900,13.75,14.0,13.75,13.94,152900,0.0,1.0
2001-02-26,16.25,16.5,13.94,14.13,103500,16.25,16.5,13.94,14.13,103500,0.0,1.0
2001-02-27,15.69,16.19,15.44,16.19,103200,15.69,16.19,15.44,16.19,103200,0.0,1.0
2001-02-28,14.69,16.06,14.5,16.06,378600,14.69,16.06,14.5,16.06,378600,0.0,1.0
2001-03-01,14.5,14.5,13.13,14.38,30100,14.5,14.5,13.13,14.38,30100,0.0,1.0
2001-03-02,14.69,14.88,14.19,14.31,69700,14.69,14.88,14.19,14.31,69700,0.0,1.0
2001-03-05,14.13,14.75,14.13,14.5,75900,14.13,14.75,14.13,14.5,75900,0.0,1.0
2001-03-06,14.13,14.63,13.75,14.13,186000,14.13,14.63,13.75,14.13,186000,0.0,1.0
2001-03-07,14.75,15.0,14.13,14.25,112800,14.75,15.0,14.13,14.25,112800,0.0,1.0
2001-03-08,13.13,14.88,13.06,14.81,194600,13.13,14.88,13.06,14.81,194600,0.0,1.0
2001-03-09,12.19,13.25,12.19,13.13,146600,12.19,13.25,12.19,13.13,146600,0.0,1.0
2001-03-12,9.938,12.19,9.875,12.19,447100,9.938,12.19,9.875,12.19,447100,0.0,1.0
2001-03-13,9.563,10.13,8.938,9.938,135100,9.563,10.13,8.938,9.938,135100,0.0,1.0
2001-03-14,9.125,9.5,8.5,9.125,255500,9.125,9.5,8.5,9.125,255500,0.0,1.0
2001-03-15,9.375,9.688,9.188,9.438,107100,9.375,9.688,9.188,9.438,107100,0.0,1.0
2001-03-16,8.375,9.531,8.0,9.25,145800,8.375,9.531,8.0,9.25,145800,0.0,1.0
2001-03-19,8.563,8.875,7.875,8.875,116400,8.563,8.875,7.875,8.875,116400,0.0,1.0
2001-03-20,8.75,9.375,8.063,8.625,133900,8.75,9.375,8.063,8.625,133900,0.0,1.0
2001-03-21,8.0,9.063,7.688,8.625,139500,8.0,9.063,7.688,8.625,139500,0.0,1.0
2001-03-22,7.0,8.5,6.438,8.5,445300,7.0,8.5,6.438,8.5,445300,0.0,1.0
2001-03-23,9.0,9.063,7.25,7.5,254300,9.0,9.063,7.25,7.5,254300,0.0,1.0
2001-03-26,8.375,9.281,8.125,9.266,149200,8.375,9.281,8.125,9.266,149200,0.0,1.0
2001-03-27,8.0,8.5,7.719,8.313,184800,8.0,8.5,7.719,8.313,184800,0.0,1.0
2001-03-28,8.25,8.422,7.625,8.0,169100,8.25,8.422,7.625,8.0,169100,0.0,1.0
2001-03-29,7.188,8.125,7.125,8.125,234800,7.188,8.125,7.125,8.125,234800,0.0,1.0
2001-03-30,6.188,7.25,6.063,7.25,378500,6.188,7.25,6.063,7.25,378500,0.0,1.0
2001-04-02,5.969,6.625,5.75,6.438,365900,5.969,6.625,5.75,6.438,365900,0.0,1.0
2001-04-03,4.688,5.75,4.25,5.75,617000,4.688,5.75,4.25,5.75,617000,0.0,1.0
2001-04-04,4.5,4.813,4.25,4.688,404300,4.5,4.813,4.25,4.688,404300,0.0,1.0
2001-04-05,4.5,5.0,4.344,4.563,305700,4.5,5.0,4.344,4.563,305700,0.0,1.0
2001-04-06,4.25,4.75,4.063,4.75,203200,4.25,4.75,4.063,4.75,203200,0.0,1.0
2001-04-09,3.49,4.14,3.39,4.0,489600,3.49,4.14,3.39,4.0,489600,0.0,1.0
2001-04-10,3.4,3.78,3.4,3.5,378600,3.4,3.78,3.4,3.5,378600,0.0,1.0
2001-04-11,2.61,3.8,2.25,3.52,2373700,2.61,3.8,2.25,3.52,2373700,0.0,1.0
2001-04-12,3.1,3.19,2.61,2.83,760900,3.1,3.19,2.61,2.83,760900,0.0,1.0
2001-04-16,3.2,3.38,2.9,3.03,559700,3.2,3.38,2.9,3.03,559700,0.0,1.0
2001-04-17,3.2,3.35,3.11,3.11,308600,3.2,3.35,3.11,3.11,308600,0.0,1.0
2001-04-18,3.25,3.85,3.22,3.64,308400,3.25,3.85,3.22,3.64,308400,0.0,1.0
2001-04-19,3.38,3.5,3.21,3.25,126500,3.38,3.5,3.21,3.25,126500,0.0,1.0
2001-04-20,3.2,3.64,3.1,3.42,216700,3.2,3.64,3.1,3.42,216700,0.0,1.0
2001-04-23,3.14,3.43,3.12,3.43,150600,3.14,3.43,3.12,3.43,150600,0.0,1.0
2001-04-24,2.65,3.2,2.58,3.2,362100,2.65,3.2,2.58,3.2,362100,0.0,1.0
2001-04-25,2.67,2.84,2.62,2.8,270300,2.67,2.84,2.62,2.8,270300,0.0,1.0
2001-04-26,2.34,2.7,2.25,2.7,508600,2.34,2.7,2.25,2.7,508600,0.0,1.0
2001-04-27,2.47,2.51,2.37,2.39,434700,2.47,2.51,2.37,2.39,434700,0.0,1.0
2001-04-30,2.79,2.87,2.49,2.51,445100,2.79,2.87,2.49,2.51,445100,0.0,1.0
2001-05-01,3.3,3.3,2.8,2.82,277500,3.3,3.3,2.8,2.82,277500,0.0,1.0
2001-05-02,3.93,4.0,3.3,3.345,258900,3.93,4.0,3.3,3.345,258900,0.0,1.0
2001-05-03,3.58,3.93,3.4,3.69,197400,3.58,3.93,3.4,3.69,197400,0.0,1.0
2001-05-04,3.54,3.55,3.27,3.3,89300,3.54,3.55,3.27,3.3,89300,0.0,1.0
2001-05-07,3.44,3.66,3.39,3.6,141500,3.44,3.66,3.39,3.6,141500,0.0,1.0
2001-05-08,3.45,3.58,3.37,3.48,166200,3.45,3.58,3.37,3.48,166200,0.0,1.0
2001-05-09,3.29,3.45,3.25,3.35,31900,3.29,3.45,3.25,3.35,31900,0.0,1.0
2001-05-10,3.1,3.39,3.09,3.39,90500,3.1,3.39,3.09,3.39,90500,0.0,1.0
2001-05-11,3.0,3.05,2.97,3.05,56000,3.0,3.05,2.97,3.05,56000,0.0,1.0
2001-05-14,2.95,3.02,2.9,3.02,153200,2.95,3.02,2.9,3.02,153200,0.0,1.0
2001-05-15,2.92,3.0,2.77,2.94,51100,2.92,3.0,2.77,2.94,51100,0.0,1.0
2001-05-16,2.9,2.93,2.75,2.9,217700,2.9,2.93,2.75,2.9,217700,0.0,1.0
2001-05-17,3.0,3.08,2.85,2.85,290800,3.0,3.08,2.85,2.85,290800,0.0,1.0
2001-05-18,2.99,3.03,2.95,3.0,22900,2.99,3.03,2.95,3.0,22900,0.0,1.0
2001-05-21,3.02,3.08,2.95,3.03,183400,3.02,3.08,2.95,3.03,183400,0.0,1.0
2001-05-22,3.03,3.1,2.97,3.02,356100,3.03,3.1,2.97,3.02,356100,0.0,1.0
2001-05-23,3.6,3.8,3.15,3.25,641500,3.6,3.8,3.15,3.25,641500,0.0,1.0
2001-05-24,3.73,3.9,3.34,3.75,252900,3.73,3.9,3.34,3.75,252900,0.0,1.0
2001-05-25,3.4,3.74,3.2,3.73,176000,3.4,3.74,3.2,3.73,176000,0.0,1.0
2001-05-29,3.23,3.48,3.2,3.48,121400,3.23,3.48,3.2,3.48,121400,0.0,1.0
2001-05-30,3.38,3.38,3.17,3.225,380200,3.38,3.38,3.17,3.225,380200,0.0,1.0
2001-05-31,3.36,3.43,3.25,3.38,35200,3.36,3.43,3.25,3.38,35200,0.0,1.0
2001-06-01,3.25,3.36,3.21,3.29,70500,3.25,3.36,3.21,3.29,70500,0.0,1.0
2001-06-04,3.27,3.3,3.22,3.29,21900,3.27,3.3,3.22,3.29,21900,0.0,1.0
2001-06-05,3.31,3.35,3.25,3.29,58600,3.31,3.35,3.25,3.29,58600,0.0,1.0
2001-06-06,3.27,3.4,3.25,3.28,57600,3.27,3.4,3.25,3.28,57600,0.0,1.0
2001-06-07,3.2,3.28,3.2,3.25,84300,3.2,3.28,3.2,3.25,84300,0.0,1.0
2001-06-08,3.25,3.26,3.22,3.26,16800,3.25,3.26,3.22,3.26,16800,0.0,1.0
2001-06-11,3.22,3.27,3.18,3.23,126100,3.22,3.27,3.18,3.23,126100,0.0,1.0
2001-06-12,3.35,3.35,3.11,3.21,166500,3.35,3.35,3.11,3.21,166500,0.0,1.0
2001-06-13,3.35,3.44,3.2,3.35,50400,3.35,3.44,3.2,3.35,50400,0.0,1.0
2001-06-14,3.22,3.31,3.2,3.2,15700,3.22,3.31,3.2,3.2,15700,0.0,1.0
2001-06-15,3.2,3.21,3.13,3.2,103000,3.2,3.21,3.13,3.2,103000,0.0,1.0
2001-06-18,3.24,3.24,3.13,3.18,214500,3.24,3.24,3.13,3.18,214500,0.0,1.0
2001-06-19,3.18,3.3,3.14,3.21,106100,3.18,3.3,3.14,3.21,106100,0.0,1.0
2001-06-20,3.24,3.29,3.17,3.18,49100,3.24,3.29,3.17,3.18,49100,0.0,1.0
2001-06-21,3.5,3.53,3.22,3.29,51900,3.5,3.53,3.22,3.29,51900,0.0,1.0
2001-06-22,3.28,3.39,3.25,3.26,20700,3.28,3.39,3.25,3.26,20700,0.0,1.0
2001-06-25,3.21,3.45,3.17,3.45,81200,3.21,3.45,3.17,3.45,81200,0.0,1.0
2001-06-26,3.12,3.25,3.12,3.25,152100,3.12,3.25,3.12,3.25,152100,0.0,1.0
2001-06-27,3.09,3.18,3.09,3.15,223900,3.09,3.18,3.09,3.15,223900,0.0,1.0
2001-06-28,3.14,3.17,3.09,3.09,53500,3.14,3.17,3.09,3.09,53500,0.0,1.0
2001-06-29,3.1,3.19,3.1,3.18,7700,3.1,3.19,3.1,3.18,7700,0.0,1.0
2001-07-02,3.21,3.26,3.1,3.15,87400,3.21,3.26,3.1,3.15,87400,0.0,1.0
2001-07-03,3.15,3.25,3.14,3.25,4600,3.15,3.25,3.14,3.25,4600,0.0,1.0
2001-07-05,3.14,3.2,3.12,3.2,41900,3.14,3.2,3.12,3.2,41900,0.0,1.0
2001-07-06,3.09,3.15,3.02,3.14,25200,3.09,3.15,3.02,3.14,25200,0.0,1.0
2001-07-09,3.03,3.11,2.97,3.03,74700,3.03,3.11,2.97,3.03,74700,0.0,1.0
2001-07-10,2.95,3.08,2.94,3.0,35500,2.95,3.08,2.94,3.0,35500,0.0,1.0
2001-07-11,2.84,3.0,2.83,2.97,58500,2.84,3.0,2.83,2.97,58500,0.0,1.0
2001-07-12,2.95,3.12,2.85,2.85,18000,2.95,3.12,2.85,2.85,18000,0.0,1.0
2001-07-13,3.0,3.05,2.87,3.04,7900,3.0,3.05,2.87,3.04,7900,0.0,1.0
2001-07-16,2.95,3.1,2.91,2.96,37700,2.95,3.1,2.91,2.96,37700,0.0,1.0
2001-07-17,3.05,3.05,2.91,2.91,28300,3.05,3.05,2.91,2.91,28300,0.0,1.0
2001-07-18,2.95,3.0,2.91,2.91,8000,2.95,3.0,2.91,2.91,8000,0.0,1.0
2001-07-19,3.05,3.07,2.9,2.9,9700,3.05,3.07,2.9,2.9,9700,0.0,1.0
2001-07-20,2.94,2.98,2.92,2.92,35700,2.94,2.98,2.92,2.92,35700,0.0,1.0
2001-07-23,3.09,3.37,2.92,2.92,174400,3.09,3.37,2.92,2.92,174400,0.0,1.0
2001-07-24,3.15,3.2,3.1,3.15,72900,3.15,3.2,3.1,3.15,72900,0.0,1.0
2001-07-25,3.3,3.31,3.13,3.14,31200,3.3,3.31,3.13,3.14,31200,0.0,1.0
2001-07-26,3.22,3.37,3.2,3.35,46800,3.22,3.37,3.2,3.35,46800,0.0,1.0
2001-07-27,3.16,3.21,3.14,3.18,103700,3.16,3.21,3.14,3.18,103700,0.0,1.0
2001-07-30,3.19,3.28,3.12,3.14,85500,3.19,3.28,3.12,3.14,85500,0.0,1.0
2001-07-31,3.09,3.22,3.09,3.12,124700,3.09,3.22,3.09,3.12,124700,0.0,1.0
2001-08-01,3.13,3.13,3.05,3.08,40900,3.13,3.13,3.05,3.08,40900,0.0,1.0
2001-08-02,3.12,3.2,3.07,3.07,25500,3.12,3.2,3.07,3.07,25500,0.0,1.0
2001-08-03,3.1,3.14,3.07,3.07,5500,3.1,3.14,3.07,3.07,5500,0.0,1.0
2001-08-06,3.0,3.1,3.0,3.1,118800,3.0,3.1,3.0,3.1,118800,0.0,1.0
2001-08-07,3.03,3.03,3.0,3.0,17500,3.03,3.03,3.0,3.0,17500,0.0,1.0
2001-08-08,3.05,3.17,2.96,3.0,37100,3.05,3.17,2.96,3.0,37100,0.0,1.0
2001-08-09,2.9,3.05,2.9,3.0,107400,2.9,3.05,2.9,3.0,107400,0.0,1.0
2001-08-10,2.98,3.0,2.89,2.91,36300,2.98,3.0,2.89,2.91,36300,0.0,1.0
2001-08-13,2.98,3.01,2.9,2.95,14800,2.98,3.01,2.9,2.95,14800,0.0,1.0
2001-08-14,3.0,3.03,2.95,2.96,20400,3.0,3.03,2.95,2.96,20400,0.0,1.0
2001-08-15,2.95,2.96,2.9,2.96,10600,2.95,2.96,2.9,2.96,10600,0.0,1.0
2001-08-16,2.81,2.95,2.74,2.9,20800,2.81,2.95,2.74,2.9,20800,0.0,1.0
2001-08-17,2.82,2.82,2.749,2.76,50400,2.82,2.82,2.749,2.76,50400,0.0,1.0
2001-08-20,2.82,2.82,2.82,2.82,57600,2.82,2.82,2.82,2.82,57600,0.0,1.0
2001-08-21,2.6,2.65,2.48,2.55,89000,2.6,2.65,2.48,2.55,89000,0.0,1.0
2001-08-22,2.62,2.67,2.58,2.67,164200,2.62,2.67,2.58,2.67,164200,0.0,1.0
2001-08-23,2.66,2.7,2.6,2.69,79200,2.66,2.7,2.6,2.69,79200,0.0,1.0
2001-08-24,2.7,2.715,2.6,2.6,18100,2.7,2.715,2.6,2.6,18100,0.0,1.0
2001-08-27,2.715,2.715,2.62,2.62,78000,2.715,2.715,2.62,2.62,78000,0.0,1.0
2001-08-28,2.96,2.97,2.68,2.7,144300,2.96,2.97,2.68,2.7,144300,0.0,1.0
2001-08-29,2.9,2.92,2.86,2.92,14800,2.9,2.92,2.86,2.92,14800,0.0,1.0
2001-08-30,2.85,2.91,2.73,2.91,9100,2.85,2.91,2.73,2.91,9100,0.0,1.0
2001-08-31,2.9,2.9,2.73,2.74,11000,2.9,2.9,2.73,2.74,11000,0.0,1.0
2001-09-04,2.91,2.97,2.88,2.91,63500,2.91,2.97,2.88,2.91,63500,0.0,1.0
2001-09-05,2.66,2.97,2.6,2.97,47300,2.66,2.97,2.6,2.97,47300,0.0,1.0
2001-09-06,2.05,2.6,2.05,2.57,92500,2.05,2.6,2.05,2.57,92500,0.0,1.0
2001-09-07,2.26,2.36,2.05,2.06,66000,2.26,2.36,2.05,2.06,66000,0.0,1.0
2001-09-10,2.19,2.25,2.13,2.23,177100,2.19,2.25,2.13,2.23,177100,0.0,1.0
2001-09-17,2.15,2.19,2.05,2.11,100300,2.15,2.19,2.05,2.11,100300,0.0,1.0
2001-09-18,2.15,2.15,2.05,2.11,24300,2.15,2.15,2.05,2.11,24300,0.0,1.0
2001-09-19,2.15,2.2,2.02,2.2,40800,2.15,2.2,2.02,2.2,40800,0.0,1.0
2001-09-20,2.0,2.17,2.0,2.17,157800,2.0,2.17,2.0,2.17,157800,0.0,1.0
2001-09-21,2.02,2.02,1.97,2.02,83900,2.02,2.02,1.97,2.02,83900,0.0,1.0
2001-09-24,2.1,2.17,1.99,1.99,349100,2.1,2.17,1.99,1.99,349100,0.0,1.0
2001-09-25,2.1,2.1,2.1,2.1,51800,2.1,2.1,2.1,2.1,51800,0.0,1.0
2001-09-26,2.0,2.17,2.0,2.1,314400,2.0,2.17,2.0,2.1,314400,0.0,1.0
2001-09-27,2.01,2.03,1.97,1.97,14700,2.01,2.03,1.97,1.97,14700,0.0,1.0
2001-09-28,2.0,2.05,1.95,2.05,110600,2.0,2.05,1.95,2.05,110600,0.0,1.0
2001-10-01,1.97,2.05,1.96,2.05,10800,1.97,2.05,1.96,2.05,10800,0.0,1.0
2001-10-02,2.0,2.0,1.96,1.96,151600,2.0,2.0,1.96,1.96,151600,0.0,1.0
2001-10-03,2.03,2.03,1.97,2.03,86800,2.03,2.03,1.97,2.03,86800,0.0,1.0
2001-10-04,1.98,2.02,1.92,2.02,198300,1.98,2.02,1.92,2.02,198300,0.0,1.0
2001-10-05,1.99,2.01,1.92,2.01,65000,1.99,2.01,1.92,2.01,65000,0.0,1.0
2001-10-08,2.0,2.02,1.95,2.02,32400,2.0,2.02,1.95,2.02,32400,0.0,1.0
2001-10-09,1.97,2.02,1.97,1.97,49200,1.97,2.02,1.97,1.97,49200,0.0,1.0
2001-10-10,1.98,1.98,1.95,1.95,3800,1.98,1.98,1.95,1.95,3800,0.0,1.0
2001-10-11,1.99,2.01,1.95,2.0,49600,1.99,2.01,1.95,2.0,49600,0.0,1.0
2001-10-12,2.0,2.03,1.98,1.98,27000,2.0,2.03,1.98,1.98,27000,0.0,1.0
2001-10-15,2.0,2.03,1.95,2.02,86700,2.0,2.03,1.95,2.02,86700,0.0,1.0
2001-10-16,1.99,2.02,1.97,2.0,37600,1.99,2.02,1.97,2.0,37600,0.0,1.0
2001-10-17,2.1,2.14,1.97,1.97,37200,2.1,2.14,1.97,1.97,37200,0.0,1.0
2001-10-18,1.92,2.12,1.92,2.12,14100,1.92,2.12,1.92,2.12,14100,0.0,1.0
2001-10-19,2.0,2.15,1.91,1.92,8700,2.0,2.15,1.91,1.92,8700,0.0,1.0
2001-10-22,2.0,2.0,1.9,1.9,10800,2.0,2.0,1.9,1.9,10800,0.0,1.0
2001-10-23,2.0,2.0,1.97,2.0,30100,2.0,2.0,1.97,2.0,30100,0.0,1.0
2001-10-24,1.95,2.0,1.95,1.97,32700,1.95,2.0,1.95,1.97,32700,0.0,1.0
2001-10-25,2.0,2.0,1.94,2.0,143300,2.0,2.0,1.94,2.0,143300,0.0,1.0
2001-10-26,1.92,2.1,1.92,2.0,39200,1.92,2.1,1.92,2.0,39200,0.0,1.0
2001-10-29,1.98,2.01,1.9,1.92,112300,1.98,2.01,1.9,1.92,112300,0.0,1.0
2001-10-30,1.961,2.01,1.93,2.01,18600,1.961,2.01,1.93,2.01,18600,0.0,1.0
2001-10-31,2.05,2.19,1.96,1.96,66000,2.05,2.19,1.96,1.96,66000,0.0,1.0
2001-11-01,2.05,2.19,2.0,2.0,30300,2.05,2.19,2.0,2.0,30300,0.0,1.0
2001-11-02,1.98,2.09,1.98,2.06,8900,1.98,2.09,1.98,2.06,8900,0.0,1.0
2001-11-05,2.14,2.14,1.99,1.99,17800,2.14,2.14,1.99,1.99,17800,0.0,1.0
2001-11-06,2.07,2.14,2.05,2.06,43100,2.07,2.14,2.05,2.06,43100,0.0,1.0
2001-11-07,2.0,2.09,2.0,2.09,97200,2.0,2.09,2.0,2.09,97200,0.0,1.0
2001-11-08,2.0,2.04,1.97,2.01,54400,2.0,2.04,1.97,2.01,54400,0.0,1.0
2001-11-09,1.96,2.0,1.88,2.0,1142900,1.96,2.0,1.88,2.0,1142900,0.0,1.0
2001-11-12,1.94,2.0,1.88,1.93,297200,1.94,2.0,1.88,1.93,297200,0.0,1.0
2001-11-13,2.34,2.34,2.0,2.0,92300,2.34,2.34,2.0,2.0,92300,0.0,1.0
2001-11-14,2.65,2.67,2.3,2.349,172100,2.65,2.67,2.3,2.349,172100,0.0,1.0
2001-11-15,2.75,2.8,2.52,2.69,91000,2.75,2.8,2.52,2.69,91000,0.0,1.0
2001-11-16,2.7,2.79,2.6,2.6,53700,2.7,2.79,2.6,2.6,53700,0.0,1.0
2001-11-19,3.02,3.05,2.71,2.71,70300,3.02,3.05,2.71,2.71,70300,0.0,1.0
2001-11-20,2.9,3.06,2.9,3.0,23600,2.9,3.06,2.9,3.0,23600,0.0,1.0
2001-11-21,2.8,2.9,2.35,2.9,62200,2.8,2.9,2.35,2.9,62200,0.0,1.0
2001-11-23,2.85,2.98,2.68,2.98,41400,2.85,2.98,2.68,2.98,41400,0.0,1.0
2001-11-26,2.95,3.07,2.85,2.85,6600,2.95,3.07,2.85,2.85,6600,0.0,1.0
2001-11-27,3.01,3.06,2.921,2.99,49400,3.01,3.06,2.921,2.99,49400,0.0,1.0
2001-11-28,3.03,3.11,2.85,3.11,32700,3.03,3.11,2.85,3.11,32700,0.0,1.0
2001-11-29,2.86,3.08,2.8,3.0,15600,2.86,3.08,2.8,3.0,15600,0.0,1.0
2001-11-30,3.04,3.04,2.85,3.0,8400,3.04,3.04,2.85,3.0,8400,0.0,1.0
2001-12-03,2.95,3.11,2.91,3.11,65900,2.95,3.11,2.91,3.11,65900,0.0,1.0
2001-12-04,3.02,3.05,2.9,3.0,25800,3.02,3.05,2.9,3.0,25800,0.0,1.0
2001-12-05,3.01,3.1,2.98,3.03,45300,3.01,3.1,2.98,3.03,45300,0.0,1.0
2001-12-06,3.1,3.8,2.92,3.8,82900,3.1,3.8,2.92,3.8,82900,0.0,1.0
2001-12-07,3.12,3.24,3.11,3.24,41800,3.12,3.24,3.11,3.24,41800,0.0,1.0
2001-12-10,3.3,3.6,3.19,3.2,284600,3.3,3.6,3.19,3.2,284600,0.0,1.0
2001-12-11,3.5,3.62,3.3,3.32,332400,3.5,3.62,3.3,3.32,332400,0.0,1.0
2001-12-12,3.57,3.9,3.47,3.7,56500,3.57,3.9,3.47,3.7,56500,0.0,1.0
2001-12-13,3.47,3.55,3.47,3.51,107700,3.47,3.55,3.47,3.51,107700,0.0,1.0
2001-12-14,3.501,3.62,3.49,3.51,13800,3.501,3.62,3.49,3.51,13800,0.0,1.0
2001-12-17,3.83,3.85,3.51,3.51,77800,3.83,3.85,3.51,3.51,77800,0.0,1.0
2001-12-18,3.9,4.0,3.8,3.9,227800,3.9,4.0,3.8,3.9,227800,0.0,1.0
2001-12-19,3.95,4.07,3.8,3.9,93600,3.95,4.07,3.8,3.9,93600,0.0,1.0
2001-12-20,3.86,4.1,3.85,4.02,48700,3.86,4.1,3.85,4.02,48700,0.0,1.0
2001-12-21,3.94,4.05,3.66,3.92,86600,3.94,4.05,3.66,3.92,86600,0.0,1.0
2001-12-24,3.9,4.04,3.87,3.91,49100,3.9,4.04,3.87,3.91,49100,0.0,1.0
2001-12-26,3.87,4.02,3.75,3.87,102200,3.87,4.02,3.75,3.87,102200,0.0,1.0
2001-12-27,4.05,4.05,3.8,3.8,106400,4.05,4.05,3.8,3.8,106400,0.0,1.0
2001-12-28,4.49,4.73,4.0,4.16,125100,4.49,4.73,4.0,4.16,125100,0.0,1.0
2001-12-31,4.47,4.66,4.26,4.65,53000,4.47,4.66,4.26,4.65,53000,0.0,1.0
2002-01-02,4.37,4.7,4.26,4.36,98400,4.37,4.7,4.26,4.36,98400,0.0,1.0
2002-01-03,4.55,4.6,4.35,4.6,148700,4.55,4.6,4.35,4.6,148700,0.0,1.0
2002-01-04,4.55,4.8,4.2,4.58,227600,4.55,4.8,4.2,4.58,227600,0.0,1.0
2002-01-07,4.54,4.61,4.35,4.61,150800,4.54,4.61,4.35,4.61,150800,0.0,1.0
2002-01-08,4.2,4.51,4.2,4.5,59900,4.2,4.51,4.2,4.5,59900,0.0,1.0
2002-01-09,4.07,4.25,3.77,4.21,124500,4.07,4.25,3.77,4.21,124500,0.0,1.0
2002-01-10,3.84,4.01,3.8,4.0,42500,3.84,4.01,3.8,4.0,42500,0.0,1.0
2002-01-11,4.05,4.1,3.84,3.9,18600,4.05,4.1,3.84,3.9,18600,0.0,1.0
2002-01-14,3.85,4.07,3.8,4.02,98600,3.85,4.07,3.8,4.02,98600,0.0,1.0
2002-01-15,4.0,4.0,3.9,3.95,18400,4.0,4.0,3.9,3.95,18400,0.0,1.0
2002-01-16,3.65,3.96,3.58,3.96,92100,3.65,3.96,3.58,3.96,92100,0.0,1.0
2002-01-17,3.7,3.95,3.65,3.9,65800,3.7,3.95,3.65,3.9,65800,0.0,1.0
2002-01-18,3.68,3.72,3.51,3.675,18700,3.68,3.72,3.51,3.675,18700,0.0,1.0
2002-01-22,3.52,3.75,3.48,3.68,54900,3.52,3.75,3.48,3.68,54900,0.0,1.0
2002-01-23,3.62,3.76,3.5,3.76,24900,3.62,3.76,3.5,3.76,24900,0.0,1.0
2002-01-24,3.76,3.8,3.63,3.66,24300,3.76,3.8,3.63,3.66,24300,0.0,1.0
2002-01-25,3.76,3.8,3.7,3.71,9000,3.76,3.8,3.7,3.71,9000,0.0,1.0
2002-01-28,3.7,3.7,3.7,3.7,100,3.7,3.7,3.7,3.7,100,0.0,1.0
2002-01-29,3.6,3.8,3.6,3.8,23700,3.6,3.8,3.6,3.8,23700,0.0,1.0
2002-01-30,3.4,3.65,3.28,3.55,48200,3.4,3.65,3.28,3.55,48200,0.0,1.0
2002-01-31,3.41,3.5,3.35,3.35,13000,3.41,3.5,3.35,3.35,13000,0.0,1.0
2002-02-01,3.48,3.787,3.42,3.787,14000,3.48,3.787,3.42,3.787,14000,0.0,1.0
2002-02-04,3.5,3.6,3.5,3.51,25900,3.5,3.6,3.5,3.51,25900,0.0,1.0
2002-02-05,3.5,3.65,3.26,3.58,31400,3.5,3.65,3.26,3.58,31400,0.0,1.0
2002-02-06,3.36,3.499,3.3,3.49,54400,3.36,3.499,3.3,3.49,54400,0.0,1.0
2002-02-07,3.4,3.59,3.251,3.59,18300,3.4,3.59,3.251,3.59,18300,0.0,1.0
2002-02-08,3.2,3.37,3.17,3.26,26500,3.2,3.37,3.17,3.26,26500,0.0,1.0
2002-02-11,3.24,3.35,3.12,3.35,19600,3.24,3.35,3.12,3.35,19600,0.0,1.0
2002-02-12,3.26,3.26,3.15,3.25,56600,3.26,3.26,3.15,3.25,56600,0.0,1.0
2002-02-13,3.11,3.38,3.0,3.38,86000,3.11,3.38,3.0,3.38,86000,0.0,1.0
2002-02-14,3.14,3.27,3.1,3.1,6600,3.14,3.27,3.1,3.1,6600,0.0,1.0
2002-02-15,3.1,3.17,3.08,3.17,37100,3.1,3.17,3.08,3.17,37100,0.0,1.0
2002-02-19,3.04,3.15,2.8,3.15,30100,3.04,3.15,2.8,3.15,30100,0.0,1.0
2002-02-20,2.9,3.21,2.8,3.21,34000,2.9,3.21,2.8,3.21,34000,0.0,1.0
2002-02-21,3.06,3.55,2.8,2.82,17600,3.06,3.55,2.8,2.82,17600,0.0,1.0
2002-02-22,2.95,3.05,2.95,3.05,8400,2.95,3.05,2.95,3.05,8400,0.0,1.0
2002-02-25,2.801,3.04,2.8,2.815,7500,2.801,3.04,2.8,2.815,7500,0.0,1.0
2002-02-26,2.8,2.81,2.8,2.8,2600,2.8,2.81,2.8,2.8,2600,0.0,1.0
2002-02-27,2.8,3.0,2.76,2.76,18600,2.8,3.0,2.76,2.76,18600,0.0,1.0
2002-02-28,3.1,3.2,2.97,3.02,29500,3.1,3.2,2.97,3.02,29500,0.0,1.0
2002-03-01,3.38,3.38,3.18,3.18,23300,3.38,3.38,3.18,3.18,23300,0.0,1.0
2002-03-04,3.25,3.42,2.9,3.38,14100,3.25,3.42,2.9,3.38,14100,0.0,1.0
2002-03-05,3.0,3.45,2.98,3.4,17600,3.0,3.45,2.98,3.4,17600,0.0,1.0
2002-03-06,3.34,3.46,3.26,3.44,597900,3.34,3.46,3.26,3.44,597900,0.0,1.0
2002-03-07,3.2,3.45,3.17,3.44,192300,3.2,3.45,3.17,3.44,192300,0.0,1.0
2002-03-08,3.29,3.4,3.18,3.18,45900,3.29,3.4,3.18,3.18,45900,0.0,1.0
2002-03-11,3.25,3.34,3.17,3.34,136900,3.25,3.34,3.17,3.34,136900,0.0,1.0
2002-03-12,3.27,3.29,3.12,3.2,7900,3.27,3.29,3.12,3.2,7900,0.0,1.0
2002-03-13,3.22,3.37,3.13,3.285,7400,3.22,3.37,3.13,3.285,7400,0.0,1.0
2002-03-14,3.15,3.29,3.1,3.29,26500,3.15,3.29,3.1,3.29,26500,0.0,1.0
2002-03-15,3.09,3.2,2.95,3.13,67200,3.09,3.2,2.95,3.13,67200,0.0,1.0
2002-03-18,3.05,3.2,3.05,3.1,29000,3.05,3.2,3.05,3.1,29000,0.0,1.0
2002-03-19,3.06,3.11,3.0,3.06,10600,3.06,3.11,3.0,3.06,10600,0.0,1.0
2002-03-20,3.13,3.13,3.02,3.09,45100,3.13,3.13,3.02,3.09,45100,0.0,1.0
2002-03-21,3.15,3.15,3.05,3.15,24900,3.15,3.15,3.05,3.15,24900,0.0,1.0
2002-03-22,3.07,3.19,3.06,3.16,4800,3.07,3.19,3.06,3.16,4800,0.0,1.0
2002-03-25,3.18,3.3,3.18,3.21,71600,3.18,3.3,3.18,3.21,71600,0.0,1.0
2002-03-26,3.07,3.25,3.05,3.23,40900,3.07,3.25,3.05,3.23,40900,0.0,1.0
2002-03-27,3.06,3.19,3.0,3.03,11300,3.06,3.19,3.0,3.03,11300,0.0,1.0
2002-03-28,3.1,3.14,2.93,2.96,29700,3.1,3.14,2.93,2.96,29700,0.0,1.0
2002-04-01,3.0,3.05,2.94,3.05,19000,3.0,3.05,2.94,3.05,19000,0.0,1.0
2002-04-02,3.0,3.0,2.86,2.95,13100,3.0,3.0,2.86,2.95,13100,0.0,1.0
2002-04-03,2.9,3.0,2.86,2.92,15700,2.9,3.0,2.86,2.92,15700,0.0,1.0
2002-04-04,2.86,2.93,2.75,2.9,29800,2.86,2.93,2.75,2.9,29800,0.0,1.0
2002-04-05,2.73,3.1,2.73,2.86,28800,2.73,3.1,2.73,2.86,28800,0.0,1.0
2002-04-08,2.65,2.75,2.55,2.74,36900,2.65,2.75,2.55,2.74,36900,0.0,1.0
2002-04-09,2.68,2.7,2.55,2.55,14200,2.68,2.7,2.55,2.55,14200,0.0,1.0
2002-04-10,2.63,2.8,2.5,2.52,17100,2.63,2.8,2.5,2.52,17100,0.0,1.0
2002-04-11,2.58,2.679,2.52,2.52,6700,2.58,2.679,2.52,2.52,6700,0.0,1.0
2002-04-12,2.66,2.66,2.5,2.52,24500,2.66,2.66,2.5,2.52,24500,0.0,1.0
2002-04-15,2.57,2.66,2.52,2.66,15700,2.57,2.66,2.52,2.66,15700,0.0,1.0
2002-04-16,2.63,2.66,2.6,2.6,1700,2.63,2.66,2.6,2.6,1700,0.0,1.0
2002-04-17,2.73,2.73,2.55,2.6,92500,2.73,2.73,2.55,2.6,92500,0.0,1.0
2002-04-18,2.631,2.64,2.6,2.64,600,2.631,2.64,2.6,2.64,600,0.0,1.0
2002-04-19,2.89,3.0,2.6,2.63,11300,2.89,3.0,2.6,2.63,11300,0.0,1.0
2002-04-22,2.89,2.92,2.55,2.55,14900,2.89,2.92,2.55,2.55,14900,0.0,1.0
2002-04-23,2.65,2.86,2.57,2.6,12200,2.65,2.86,2.57,2.6,12200,0.0,1.0
2002-04-24,2.63,2.805,2.57,2.805,25300,2.63,2.805,2.57,2.805,25300,0.0,1.0
2002-04-25,2.6,2.79,2.57,2.64,71400,2.6,2.79,2.57,2.64,71400,0.0,1.0
2002-04-26,2.78,2.78,2.6,2.64,24300,2.78,2.78,2.6,2.64,24300,0.0,1.0
2002-04-29,2.62,2.62,2.57,2.58,24100,2.62,2.62,2.57,2.58,24100,0.0,1.0
2002-04-30,2.66,2.7,2.61,2.65,30000,2.66,2.7,2.61,2.65,30000,0.0,1.0
2002-05-01,2.7,2.8,2.44,2.66,25500,2.7,2.8,2.44,2.66,25500,0.0,1.0
2002-05-02,2.68,2.78,2.5,2.5,6400,2.68,2.78,2.5,2.5,6400,0.0,1.0
2002-05-03,2.72,2.76,2.45,2.45,5100,2.72,2.76,2.45,2.45,5100,0.0,1.0
2002-05-06,2.55,2.6,2.5,2.6,23500,2.55,2.6,2.5,2.6,23500,0.0,1.0
2002-05-07,2.4,2.51,2.37,2.51,40000,2.4,2.51,2.37,2.51,40000,0.0,1.0
2002-05-08,2.43,2.5,2.37,2.38,45300,2.43,2.5,2.37,2.38,45300,0.0,1.0
2002-05-09,2.35,2.45,2.34,2.44,17800,2.35,2.45,2.34,2.44,17800,0.0,1.0
2002-05-10,2.35,2.38,2.33,2.33,22600,2.35,2.38,2.33,2.33,22600,0.0,1.0
2002-05-13,2.31,2.35,2.27,2.331,12700,2.31,2.35,2.27,2.331,12700,0.0,1.0
2002-05-14,2.35,2.35,2.27,2.27,10500,2.35,2.35,2.27,2.27,10500,0.0,1.0
2002-05-15,2.37,2.399,2.35,2.35,22700,2.37,2.399,2.35,2.35,22700,0.0,1.0
2002-05-16,2.41,2.41,2.21,2.21,4000,2.41,2.41,2.21,2.21,4000,0.0,1.0
2002-05-17,2.3,2.3,2.281,2.281,1300,2.3,2.3,2.281,2.281,1300,0.0,1.0
2002-05-20,2.29,2.3,2.22,2.28,8700,2.29,2.3,2.22,2.28,8700,0.0,1.0
2002-05-21,2.25,2.34,2.19,2.34,12500,2.25,2.34,2.19,2.34,12500,0.0,1.0
2002-05-22,2.23,2.32,2.17,2.25,15400,2.23,2.32,2.17,2.25,15400,0.0,1.0
2002-05-23,2.29,2.3,2.141,2.239,5300,2.29,2.3,2.141,2.239,5300,0.0,1.0
2002-05-24,2.2,2.329,2.15,2.22,9800,2.2,2.329,2.15,2.22,9800,0.0,1.0
2002-05-28,2.27,2.27,2.13,2.17,6000,2.27,2.27,2.13,2.17,6000,0.0,1.0
2002-05-29,2.15,2.28,2.11,2.11,4300,2.15,2.28,2.11,2.11,4300,0.0,1.0
2002-05-30,2.25,2.25,2.07,2.2,6200,2.25,2.25,2.07,2.2,6200,0.0,1.0
2002-05-31,2.18,2.18,2.08,2.09,12000,2.18,2.18,2.08,2.09,12000,0.0,1.0
2002-06-03,2.11,2.2,2.1,2.102,7100,2.11,2.2,2.1,2.102,7100,0.0,1.0
2002-06-04,2.1,2.25,2.06,2.06,7400,2.1,2.25,2.06,2.06,7400,0.0,1.0
2002-06-05,2.01,2.1,2.01,2.1,1900,2.01,2.1,2.01,2.1,1900,0.0,1.0
2002-06-06,2.1,2.2,1.95,2.01,6400,2.1,2.2,1.95,2.01,6400,0.0,1.0
2002-06-07,2.0,2.19,1.99,2.19,6700,2.0,2.19,1.99,2.19,6700,0.0,1.0
2002-06-10,1.99,2.04,1.9,2.0,11900,1.99,2.04,1.9,2.0,11900,0.0,1.0
2002-06-11,1.95,2.15,1.91,1.91,2700,1.95,2.15,1.91,1.91,2700,0.0,1.0
2002-06-12,1.95,1.978,1.9,1.9,6700,1.95,1.978,1.9,1.9,6700,0.0,1.0
2002-06-13,1.9,1.901,1.9,1.9,6100,1.9,1.901,1.9,1.9,6100,0.0,1.0
2002-06-14,1.98,1.98,1.88,1.9,20400,1.98,1.98,1.88,1.9,20400,0.0,1.0
2002-06-17,1.85,2.02,1.81,2.02,20100,1.85,2.02,1.81,2.02,20100,0.0,1.0
2002-06-18,1.86,1.861,1.85,1.85,14900,1.86,1.861,1.85,1.85,14900,0.0,1.0
2002-06-19,1.83,1.83,1.75,1.83,14700,1.83,1.83,1.75,1.83,14700,0.0,1.0
2002-06-20,1.76,1.8,1.68,1.75,41700,1.76,1.8,1.68,1.75,41700,0.0,1.0
2002-06-21,1.66,1.71,1.65,1.71,35300,1.66,1.71,1.65,1.71,35300,0.0,1.0
2002-06-24,1.6,1.66,1.42,1.66,31100,1.6,1.66,1.42,1.66,31100,0.0,1.0
2002-06-25,1.55,1.6,1.48,1.48,5800,1.55,1.6,1.48,1.48,5800,0.0,1.0
2002-06-26,1.5,1.69,1.46,1.5,10900,1.5,1.69,1.46,1.5,10900,0.0,1.0
2002-06-27,1.6,1.69,1.6,1.6,13300,1.6,1.69,1.6,1.6,13300,0.0,1.0
2002-06-28,1.64,1.64,1.64,1.64,1900,1.64,1.64,1.64,1.64,1900,0.0,1.0
2002-07-01,1.56,1.66,1.55,1.66,6700,1.56,1.66,1.55,1.66,6700,0.0,1.0
2002-07-02,1.46,1.54,1.46,1.46,10400,1.46,1.54,1.46,1.46,10400,0.0,1.0
2002-07-03,1.59,1.59,1.28,1.43,128000,1.59,1.59,1.28,1.43,128000,0.0,1.0
2002-07-05,1.6,1.75,1.43,1.56,7600,1.6,1.75,1.43,1.56,7600,0.0,1.0
2002-07-08,1.63,1.74,1.46,1.6,28000,1.63,1.74,1.46,1.6,28000,0.0,1.0
2002-07-09,1.52,1.62,1.52,1.6,13000,1.52,1.62,1.52,1.6,13000,0.0,1.0
2002-07-10,1.53,1.56,1.51,1.51,13500,1.53,1.56,1.51,1.51,13500,0.0,1.0
2002-07-11,1.43,1.55,1.35,1.53,17200,1.43,1.55,1.35,1.53,17200,0.0,1.0
2002-07-12,1.46,1.52,1.38,1.52,44400,1.46,1.52,1.38,1.52,44400,0.0,1.0
2002-07-15,1.48,1.5,1.36,1.47,25700,1.48,1.5,1.36,1.47,25700,0.0,1.0
2002-07-16,1.42,1.45,1.38,1.4,26100,1.42,1.45,1.38,1.4,26100,0.0,1.0
2002-07-17,1.39,1.46,1.36,1.36,35300,1.39,1.46,1.36,1.36,35300,0.0,1.0
2002-07-18,1.46,1.46,1.35,1.38,11300,1.46,1.46,1.35,1.38,11300,0.0,1.0
2002-07-19,1.36,1.46,1.35,1.36,11200,1.36,1.46,1.35,1.36,11200,0.0,1.0
2002-07-22,1.35,1.38,1.3,1.37,24500,1.35,1.38,1.3,1.37,24500,0.0,1.0
2002-07-23,1.3,1.35,1.3,1.32,36900,1.3,1.35,1.3,1.32,36900,0.0,1.0
2002-07-24,1.3,1.32,1.2,1.32,25700,1.3,1.32,1.2,1.32,25700,0.0,1.0
2002-07-25,1.31,1.359,1.27,1.27,12000,1.31,1.359,1.27,1.27,12000,0.0,1.0
2002-07-26,1.46,1.48,1.3,1.3,18100,1.46,1.48,1.3,1.3,18100,0.0,1.0
2002-07-29,1.4,1.46,1.37,1.37,9300,1.4,1.46,1.37,1.37,9300,0.0,1.0
2002-07-30,1.44,1.45,1.32,1.4,46400,1.44,1.45,1.32,1.4,46400,0.0,1.0
2002-07-31,1.4,1.44,1.21,1.44,70800,1.4,1.44,1.21,1.44,70800,0.0,1.0
2002-08-01,1.42,1.42,1.29,1.4,139200,1.42,1.42,1.29,1.4,139200,0.0,1.0
2002-08-02,1.37,1.42,1.35,1.42,36500,1.37,1.42,1.35,1.42,36500,0.0,1.0
2002-08-05,1.31,1.4,1.3,1.3,37500,1.31,1.4,1.3,1.3,37500,0.0,1.0
2002-08-06,1.35,1.43,1.3,1.43,93400,1.35,1.43,1.3,1.43,93400,0.0,1.0
2002-08-07,1.27,1.33,1.26,1.26,82000,1.27,1.33,1.26,1.26,82000,0.0,1.0
2002-08-08,1.28,1.33,1.26,1.27,26700,1.28,1.33,1.26,1.27,26700,0.0,1.0
2002-08-09,1.25,1.29,1.25,1.29,29400,1.25,1.29,1.25,1.29,29400,0.0,1.0
2002-08-12,1.23,1.26,1.22,1.26,54000,1.23,1.26,1.22,1.26,54000,0.0,1.0
2002-08-13,1.25,1.25,1.17,1.22,28400,1.25,1.25,1.17,1.22,28400,0.0,1.0
2002-08-14,1.17,1.25,1.16,1.21,127900,1.17,1.25,1.16,1.21,127900,0.0,1.0
2002-08-15,1.14,1.21,1.14,1.18,79600,1.14,1.21,1.14,1.18,79600,0.0,1.0
2002-08-16,1.14,1.22,1.14,1.2,124100,1.14,1.22,1.14,1.2,124100,0.0,1.0
2002-08-19,1.2,1.24,1.08,1.08,24300,1.2,1.24,1.08,1.08,24300,0.0,1.0
2002-08-20,1.18,1.18,1.13,1.13,41400,1.18,1.18,1.13,1.13,41400,0.0,1.0
2002-08-21,1.39,1.72,1.3,1.7,152600,1.39,1.72,1.3,1.7,152600,0.0,1.0
2002-08-22,1.39,1.49,1.23,1.4,14200,1.39,1.49,1.23,1.4,14200,0.0,1.0
2002-08-23,1.42,1.42,1.3,1.3,28700,1.42,1.42,1.3,1.3,28700,0.0,1.0
2002-08-26,1.38,1.4,1.28,1.35,14800,1.38,1.4,1.28,1.35,14800,0.0,1.0
2002-08-27,1.5,1.5,1.3,1.35,28600,1.5,1.5,1.3,1.35,28600,0.0,1.0
2002-08-28,1.52,1.52,1.43,1.5,6700,1.52,1.52,1.43,1.5,6700,0.0,1.0
2002-08-29,1.47,1.47,1.47,1.47,1300,1.47,1.47,1.47,1.47,1300,0.0,1.0
2002-08-30,1.52,1.52,1.41,1.41,5200,1.52,1.52,1.41,1.41,5200,0.0,1.0
2002-09-03,1.43,1.45,1.4,1.45,2700,1.43,1.45,1.4,1.45,2700,0.0,1.0
2002-09-04,1.45,1.45,1.38,1.38,40700,1.45,1.45,1.38,1.38,40700,0.0,1.0
2002-09-05,1.4,1.4,1.32,1.37,4200,1.4,1.4,1.32,1.37,4200,0.0,1.0
2002-09-06,1.399,1.399,1.341,1.341,500,1.399,1.399,1.341,1.341,500,0.0,1.0
2002-09-09,1.38,1.48,1.32,1.4,11500,1.38,1.48,1.32,1.4,11500,0.0,1.0
2002-09-10,1.38,1.38,1.27,1.32,1400,1.38,1.38,1.27,1.32,1400,0.0,1.0
2002-09-11,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2002-09-12,1.36,1.36,1.33,1.33,800,1.36,1.36,1.33,1.33,800,0.0,1.0
2002-09-13,1.3,1.37,1.2,1.36,7000,1.3,1.37,1.2,1.36,7000,0.0,1.0
2002-09-16,1.251,1.26,1.2,1.26,5200,1.251,1.26,1.2,1.26,5200,0.0,1.0
2002-09-17,1.29,1.33,1.26,1.33,3700,1.29,1.33,1.26,1.33,3700,0.0,1.0
2002-09-18,1.2,1.25,1.2,1.25,16100,1.2,1.25,1.2,1.25,16100,0.0,1.0
2002-09-19,1.2,1.2,1.11,1.2,10400,1.2,1.2,1.11,1.2,10400,0.0,1.0
2002-09-20,1.13,1.13,1.11,1.11,10400,1.13,1.13,1.11,1.11,10400,0.0,1.0
2002-09-23,1.1,1.1,1.07,1.1,8600,1.1,1.1,1.07,1.1,8600,0.0,1.0
2002-09-24,1.05,1.11,1.04,1.08,4400,1.05,1.11,1.04,1.08,4400,0.0,1.0
2002-09-25,1.11,1.11,1.02,1.04,26400,1.11,1.11,1.02,1.04,26400,0.0,1.0
2002-09-26,1.03,1.06,1.03,1.06,15800,1.03,1.06,1.03,1.06,15800,0.0,1.0
2002-09-27,1.02,1.03,1.0,1.03,2100,1.02,1.03,1.0,1.03,2100,0.0,1.0
2002-09-30,1.0,1.01,0.94,1.01,66200,1.0,1.01,0.94,1.01,66200,0.0,1.0
2002-10-01,1.0,1.03,1.0,1.0,4300,1.0,1.03,1.0,1.0,4300,0.0,1.0
2002-10-02,0.99,1.0,0.95,0.97,13300,0.99,1.0,0.95,0.97,13300,0.0,1.0
2002-10-03,1.029,1.03,0.95,0.99,13800,1.029,1.03,0.95,0.99,13800,0.0,1.0
2002-10-04,1.03,1.03,0.91,0.97,3200,1.03,1.03,0.91,0.97,3200,0.0,1.0
2002-10-07,1.02,1.02,0.95,1.01,15500,1.02,1.02,0.95,1.01,15500,0.0,1.0
2002-10-08,1.0,1.0,0.91,0.96,6400,1.0,1.0,0.91,0.96,6400,0.0,1.0
2002-10-09,0.98,0.98,0.92,0.96,1100,0.98,0.98,0.92,0.96,1100,0.0,1.0
2002-10-10,0.98,0.98,0.91,0.91,4400,0.98,0.98,0.91,0.91,4400,0.0,1.0
2002-10-11,0.91,1.03,0.88,0.9,15700,0.91,1.03,0.88,0.9,15700,0.0,1.0
2002-10-14,1.01,1.01,0.92,0.92,4600,1.01,1.01,0.92,0.92,4600,0.0,1.0
2002-10-15,1.0,1.04,0.955,1.0,21600,1.0,1.04,0.955,1.0,21600,0.0,1.0
2002-10-16,0.98,0.99,0.92,0.97,20100,0.98,0.99,0.92,0.97,20100,0.0,1.0
2002-10-17,1.0,1.03,0.98,0.98,6500,1.0,1.03,0.98,0.98,6500,0.0,1.0
2002-10-18,0.99,0.99,0.99,0.99,2700,0.99,0.99,0.99,0.99,2700,0.0,1.0
2002-10-21,1.02,1.02,0.97,0.99,6500,1.02,1.02,0.97,0.99,6500,0.0,1.0
2002-10-22,1.11,1.12,1.03,1.05,63300,1.11,1.12,1.03,1.05,63300,0.0,1.0
2002-10-23,1.05,1.2,1.05,1.109,29100,1.05,1.2,1.05,1.109,29100,0.0,1.0
2002-10-24,1.05,1.1,1.02,1.05,111900,1.05,1.1,1.02,1.05,111900,0.0,1.0
2002-10-25,1.159,1.18,1.06,1.18,15000,1.159,1.18,1.06,1.18,15000,0.0,1.0
2002-10-28,1.19,1.2,1.16,1.16,16300,1.19,1.2,1.16,1.16,16300,0.0,1.0
2002-10-29,1.17,1.19,1.14,1.16,9800,1.17,1.19,1.14,1.16,9800,0.0,1.0
2002-10-30,1.15,1.16,1.15,1.16,60600,1.15,1.16,1.15,1.16,60600,0.0,1.0
2002-10-31,1.151,1.18,1.11,1.15,4200,1.151,1.18,1.11,1.15,4200,0.0,1.0
2002-11-01,1.16,1.2,1.15,1.15,21400,1.16,1.2,1.15,1.15,21400,0.0,1.0
2002-11-04,1.16,1.209,1.1,1.15,73500,1.16,1.209,1.1,1.15,73500,0.0,1.0
2002-11-05,1.19,1.21,1.19,1.21,5300,1.19,1.21,1.19,1.21,5300,0.0,1.0
2002-11-06,1.19,1.22,1.19,1.2,6800,1.19,1.22,1.19,1.2,6800,0.0,1.0
2002-11-07,1.15,1.19,1.1,1.1,1200,1.15,1.19,1.1,1.1,1200,0.0,1.0
2002-11-08,1.13,1.15,1.05,1.15,3800,1.13,1.15,1.05,1.15,3800,0.0,1.0
2002-11-11,1.13,1.13,1.13,1.13,2500,1.13,1.13,1.13,1.13,2500,0.0,1.0
2002-11-12,1.13,1.13,1.1,1.1,2400,1.13,1.13,1.1,1.1,2400,0.0,1.0
2002-11-13,1.11,1.14,1.11,1.14,5300,1.11,1.14,1.11,1.14,5300,0.0,1.0
2002-11-14,1.19,1.24,1.11,1.11,4800,1.19,1.24,1.11,1.11,4800,0.0,1.0
2002-11-15,1.18,1.24,1.18,1.21,12900,1.18,1.24,1.18,1.21,12900,0.0,1.0
2002-11-18,1.29,1.32,1.18,1.19,18000,1.29,1.32,1.18,1.19,18000,0.0,1.0
2002-11-19,1.27,1.33,1.24,1.24,2400,1.27,1.33,1.24,1.24,2400,0.0,1.0
2002-11-20,1.32,1.32,1.23,1.23,3000,1.32,1.32,1.23,1.23,3000,0.0,1.0
2002-11-21,1.305,1.39,1.3,1.35,12500,1.305,1.39,1.3,1.35,12500,0.0,1.0
2002-11-22,1.35,1.38,1.3,1.38,4400,1.35,1.38,1.3,1.38,4400,0.0,1.0
2002-11-25,1.35,1.4,1.29,1.38,22500,1.35,1.4,1.29,1.38,22500,0.0,1.0
2002-11-26,1.3,1.36,1.3,1.36,11000,1.3,1.36,1.3,1.36,11000,0.0,1.0
2002-11-27,1.39,1.41,1.268,1.36,29300,1.39,1.41,1.268,1.36,29300,0.0,1.0
2002-11-29,1.35,1.41,1.339,1.41,3000,1.35,1.41,1.339,1.41,3000,0.0,1.0
2002-12-02,1.31,1.42,1.2,1.35,21700,1.31,1.42,1.2,1.35,21700,0.0,1.0
2002-12-03,1.3,1.35,1.3,1.3,3400,1.3,1.35,1.3,1.3,3400,0.0,1.0
2002-12-04,1.24,1.29,1.21,1.22,11100,1.24,1.29,1.21,1.22,11100,0.0,1.0
2002-12-05,1.21,1.23,1.15,1.2,29600,1.21,1.23,1.15,1.2,29600,0.0,1.0
2002-12-06,1.2,1.23,1.15,1.23,11500,1.2,1.23,1.15,1.23,11500,0.0,1.0
2002-12-09,1.18,1.23,1.17,1.2,9100,1.18,1.23,1.17,1.2,9100,0.0,1.0
2002-12-10,1.23,1.23,1.18,1.18,8600,1.23,1.23,1.18,1.18,8600,0.0,1.0
2002-12-11,1.22,1.25,1.15,1.23,19500,1.22,1.25,1.15,1.23,19500,0.0,1.0
2002-12-12,1.2,1.22,1.17,1.17,6400,1.2,1.22,1.17,1.17,6400,0.0,1.0
2002-12-13,1.24,1.24,1.17,1.17,17300,1.24,1.24,1.17,1.17,17300,0.0,1.0
2002-12-16,1.23,1.23,1.13,1.2,13400,1.23,1.23,1.13,1.2,13400,0.0,1.0
2002-12-17,1.17,1.2,1.0,1.19,13500,1.17,1.2,1.0,1.19,13500,0.0,1.0
2002-12-18,1.179,1.21,1.08,1.08,10200,1.179,1.21,1.08,1.08,10200,0.0,1.0
2002-12-19,1.11,1.15,1.11,1.15,4300,1.11,1.15,1.11,1.15,4300,0.0,1.0
2002-12-20,1.071,1.12,1.044,1.11,10300,1.071,1.12,1.044,1.11,10300,0.0,1.0
2002-12-23,1.0,1.06,0.99,1.02,26800,1.0,1.06,0.99,1.02,26800,0.0,1.0
2002-12-24,1.03,1.06,1.0,1.06,12500,1.03,1.06,1.0,1.06,12500,0.0,1.0
2002-12-26,1.13,1.13,1.01,1.01,163900,1.13,1.13,1.01,1.01,163900,0.0,1.0
2002-12-27,1.19,1.2,1.09,1.1,21900,1.19,1.2,1.09,1.1,21900,0.0,1.0
2002-12-30,1.22,1.22,1.08,1.2,21800,1.22,1.22,1.08,1.2,21800,0.0,1.0
2002-12-31,1.2,1.23,1.16,1.16,13400,1.2,1.23,1.16,1.16,13400,0.0,1.0
2003-01-02,1.02,1.2,1.0,1.16,198200,1.02,1.2,1.0,1.16,198200,0.0,1.0
2003-01-03,1.07,1.11,1.07,1.07,10600,1.07,1.11,1.07,1.07,10600,0.0,1.0
2003-01-06,1.16,1.17,1.05,1.07,44000,1.16,1.17,1.05,1.07,44000,0.0,1.0
2003-01-07,1.14,1.22,1.08,1.08,9800,1.14,1.22,1.08,1.08,9800,0.0,1.0
2003-01-08,1.19,1.22,1.1,1.1,4100,1.19,1.22,1.1,1.1,4100,0.0,1.0
2003-01-09,1.28,1.37,1.13,1.19,128500,1.28,1.37,1.13,1.19,128500,0.0,1.0
2003-01-10,1.27,1.27,1.25,1.27,6900,1.27,1.27,1.25,1.27,6900,0.0,1.0
2003-01-13,1.18,1.22,1.13,1.22,8900,1.18,1.22,1.13,1.22,8900,0.0,1.0
2003-01-14,1.21,1.22,1.15,1.15,5400,1.21,1.22,1.15,1.15,5400,0.0,1.0
2003-01-15,1.25,1.29,1.14,1.14,15600,1.25,1.29,1.14,1.14,15600,0.0,1.0
2003-01-16,1.28,1.28,1.21,1.28,25800,1.28,1.28,1.21,1.28,25800,0.0,1.0
2003-01-17,1.27,1.27,1.26,1.27,9600,1.27,1.27,1.26,1.27,9600,0.0,1.0
2003-01-21,1.32,1.37,1.261,1.29,50000,1.32,1.37,1.261,1.29,50000,0.0,1.0
2003-01-22,1.28,1.32,1.26,1.26,28000,1.28,1.32,1.26,1.26,28000,0.0,1.0
2003-01-23,1.34,1.34,1.25,1.28,8500,1.34,1.34,1.25,1.28,8500,0.0,1.0
2003-01-24,1.4,1.4,1.31,1.34,22300,1.4,1.4,1.31,1.34,22300,0.0,1.0
2003-01-27,1.35,1.4,1.25,1.25,6700,1.35,1.4,1.25,1.25,6700,0.0,1.0
2003-01-28,1.459,1.459,1.35,1.41,13300,1.459,1.459,1.35,1.41,13300,0.0,1.0
2003-01-29,1.459,1.459,1.35,1.41,4600,1.459,1.459,1.35,1.41,4600,0.0,1.0
2003-01-30,1.47,1.5,1.46,1.48,3400,1.47,1.5,1.46,1.48,3400,0.0,1.0
2003-01-31,1.45,1.5,1.26,1.26,29500,1.45,1.5,1.26,1.26,29500,0.0,1.0
2003-02-03,1.39,1.44,1.32,1.44,10100,1.39,1.44,1.32,1.44,10100,0.0,1.0
2003-02-04,1.41,1.539,1.38,1.41,14300,1.41,1.539,1.38,1.41,14300,0.0,1.0
2003-02-05,1.4,1.55,1.35,1.41,24000,1.4,1.55,1.35,1.41,24000,0.0,1.0
2003-02-06,1.46,1.49,1.39,1.39,2500,1.46,1.49,1.39,1.39,2500,0.0,1.0
2003-02-07,1.4,1.52,1.4,1.52,21300,1.4,1.52,1.4,1.52,21300,0.0,1.0
2003-02-10,1.4,1.42,1.34,1.36,9000,1.4,1.42,1.34,1.36,9000,0.0,1.0
2003-02-11,1.43,1.44,1.25,1.4,19300,1.43,1.44,1.25,1.4,19300,0.0,1.0
2003-02-12,1.4,1.4,1.36,1.37,7900,1.4,1.4,1.36,1.37,7900,0.0,1.0
2003-02-13,1.3,1.37,1.28,1.34,29900,1.3,1.37,1.28,1.34,29900,0.0,1.0
2003-02-14,1.34,1.349,1.2,1.29,13800,1.34,1.349,1.2,1.29,13800,0.0,1.0
2003-02-18,1.33,1.339,1.26,1.28,29000,1.33,1.339,1.26,1.28,29000,0.0,1.0
2003-02-19,1.38,1.54,1.25,1.34,34900,1.38,1.54,1.25,1.34,34900,0.0,1.0
2003-02-20,1.41,1.45,1.33,1.33,800,1.41,1.45,1.33,1.33,800,0.0,1.0
2003-02-21,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2003-02-24,1.39,1.45,1.26,1.45,50500,1.39,1.45,1.26,1.45,50500,0.0,1.0
2003-02-25,1.39,1.4,1.25,1.25,3100,1.39,1.4,1.25,1.25,3100,0.0,1.0
2003-02-26,1.38,1.4,1.26,1.26,5700,1.38,1.4,1.26,1.26,5700,0.0,1.0
2003-02-27,1.42,1.43,1.36,1.36,20800,1.42,1.43,1.36,1.36,20800,0.0,1.0
2003-02-28,1.39,1.39,1.29,1.34,1700,1.39,1.39,1.29,1.34,1700,0.0,1.0
2003-03-03,1.39,1.45,1.3,1.3,11000,1.39,1.45,1.3,1.3,11000,0.0,1.0
2003-03-04,1.4,1.42,1.3,1.4,36800,1.4,1.42,1.3,1.4,36800,0.0,1.0
2003-03-05,1.45,1.53,1.2,1.53,36100,1.45,1.53,1.2,1.53,36100,0.0,1.0
2003-03-06,1.43,1.43,1.43,1.43,1100,1.43,1.43,1.43,1.43,1100,0.0,1.0
2003-03-07,1.44,1.48,1.43,1.46,5600,1.44,1.48,1.43,1.46,5600,0.0,1.0
2003-03-10,1.44,1.45,1.35,1.35,1400,1.44,1.45,1.35,1.35,1400,0.0,1.0
2003-03-11,1.39,1.45,1.34,1.34,5100,1.39,1.45,1.34,1.34,5100,0.0,1.0
2003-03-12,1.38,1.45,1.33,1.33,1200,1.38,1.45,1.33,1.33,1200,0.0,1.0
2003-03-13,1.37,1.42,1.34,1.34,5900,1.37,1.42,1.34,1.34,5900,0.0,1.0
2003-03-14,1.31,1.39,1.25,1.37,1900,1.31,1.39,1.25,1.37,1900,0.0,1.0
2003-03-17,1.4,1.41,1.31,1.38,28000,1.4,1.41,1.31,1.38,28000,0.0,1.0
2003-03-18,1.429,1.46,1.34,1.42,3700,1.429,1.46,1.34,1.42,3700,0.0,1.0
2003-03-19,1.4,1.47,1.38,1.47,1000,1.4,1.47,1.38,1.47,1000,0.0,1.0
2003-03-20,1.43,1.44,1.39,1.43,17200,1.43,1.44,1.39,1.43,17200,0.0,1.0
2003-03-21,1.5,1.5,1.42,1.48,3900,1.5,1.5,1.42,1.48,3900,0.0,1.0
2003-03-24,1.5,1.5,1.42,1.5,3400,1.5,1.5,1.42,1.5,3400,0.0,1.0
2003-03-25,1.51,1.51,1.381,1.381,800,1.51,1.51,1.381,1.381,800,0.0,1.0
2003-03-26,1.51,1.53,1.51,1.51,2300,1.51,1.53,1.51,1.51,2300,0.0,1.0
2003-03-27,1.5,1.54,1.32,1.54,5000,1.5,1.54,1.32,1.54,5000,0.0,1.0
2003-03-28,1.41,1.5,1.311,1.5,6000,1.41,1.5,1.311,1.5,6000,0.0,1.0
2003-03-31,1.4,1.4,1.34,1.35,5100,1.4,1.4,1.34,1.35,5100,0.0,1.0
2003-04-01,1.45,1.45,1.39,1.39,1000,1.45,1.45,1.39,1.39,1000,0.0,1.0
2003-04-02,1.44,1.44,1.36,1.36,2200,1.44,1.44,1.36,1.36,2200,0.0,1.0
2003-04-03,1.46,1.55,1.43,1.55,9200,1.46,1.55,1.43,1.55,9200,0.0,1.0
2003-04-04,1.46,1.59,1.46,1.59,9400,1.46,1.59,1.46,1.59,9400,0.0,1.0
2003-04-07,1.45,1.46,1.38,1.43,6600,1.45,1.46,1.38,1.43,6600,0.0,1.0
2003-04-08,1.51,1.58,1.48,1.58,9200,1.51,1.58,1.48,1.58,9200,0.0,1.0
2003-04-09,1.74,1.76,1.52,1.58,99500,1.74,1.76,1.52,1.58,99500,0.0,1.0
2003-04-10,1.73,1.76,1.65,1.76,20700,1.73,1.76,1.65,1.76,20700,0.0,1.0
2003-04-11,1.74,1.74,1.7,1.71,49600,1.74,1.74,1.7,1.71,49600,0.0,1.0
2003-04-14,1.73,1.76,1.69,1.74,800,1.73,1.76,1.69,1.74,800,0.0,1.0
2003-04-15,1.68,1.74,1.68,1.69,2500,1.68,1.74,1.68,1.69,2500,0.0,1.0
2003-04-16,1.72,1.73,1.67,1.67,8300,1.72,1.73,1.67,1.67,8300,0.0,1.0
2003-04-17,1.86,1.86,1.66,1.75,15800,1.86,1.86,1.66,1.75,15800,0.0,1.0
2003-04-21,1.98,1.99,1.8,1.87,32200,1.98,1.99,1.8,1.87,32200,0.0,1.0
2003-04-22,2.1,2.11,1.92,1.98,21500,2.1,2.11,1.92,1.98,21500,0.0,1.0
2003-04-23,2.07,2.12,1.97,2.12,20100,2.07,2.12,1.97,2.12,20100,0.0,1.0
2003-04-24,2.1,2.1,1.99,2.1,2400,2.1,2.1,1.99,2.1,2400,0.0,1.0
2003-04-25,2.09,2.09,1.99,1.99,7400,2.09,2.09,1.99,1.99,7400,0.0,1.0
2003-04-28,1.98,2.09,1.87,2.09,14700,1.98,2.09,1.87,2.09,14700,0.0,1.0
2003-04-29,2.08,2.09,1.87,1.87,21100,2.08,2.09,1.87,1.87,21100,0.0,1.0
2003-04-30,2.05,2.1,1.9,1.97,8200,2.05,2.1,1.9,1.97,8200,0.0,1.0
2003-05-01,2.41,2.42,2.09,2.1,75500,2.41,2.42,2.09,2.1,75500,0.0,1.0
2003-05-02,2.7,2.78,2.4,2.4,106300,2.7,2.78,2.4,2.4,106300,0.0,1.0
2003-05-05,2.65,2.76,2.48,2.75,224900,2.65,2.76,2.48,2.75,224900,0.0,1.0
2003-05-06,2.61,2.62,2.51,2.6,11600,2.61,2.62,2.51,2.6,11600,0.0,1.0
2003-05-07,2.68,2.7,2.5,2.61,19100,2.68,2.7,2.5,2.61,19100,0.0,1.0
2003-05-08,2.5,2.54,2.43,2.5,24000,2.5,2.54,2.43,2.5,24000,0.0,1.0
2003-05-09,2.49,2.49,2.34,2.48,29300,2.49,2.49,2.34,2.48,29300,0.0,1.0
2003-05-12,2.5,2.53,2.39,2.5,24900,2.5,2.53,2.39,2.5,24900,0.0,1.0
2003-05-13,2.45,2.55,2.36,2.36,23400,2.45,2.55,2.36,2.36,23400,0.0,1.0
2003-05-14,2.46,2.56,2.45,2.5,10000,2.46,2.56,2.45,2.5,10000,0.0,1.0
2003-05-15,2.54,2.55,2.37,2.37,14900,2.54,2.55,2.37,2.37,14900,0.0,1.0
2003-05-16,2.53,2.65,2.37,2.37,42400,2.53,2.65,2.37,2.37,42400,0.0,1.0
2003-05-19,2.51,2.58,2.5,2.58,45100,2.51,2.58,2.5,2.58,45100,0.0,1.0
2003-05-20,2.4,2.51,2.4,2.5,11600,2.4,2.51,2.4,2.5,11600,0.0,1.0
2003-05-21,2.5,2.5,2.35,2.36,63300,2.5,2.5,2.35,2.36,63300,0.0,1.0
2003-05-22,2.52,2.55,2.4,2.52,107600,2.52,2.55,2.4,2.52,107600,0.0,1.0
2003-05-23,2.58,2.58,2.41,2.41,2900,2.58,2.58,2.41,2.41,2900,0.0,1.0
2003-05-27,2.78,2.85,2.54,2.54,79000,2.78,2.85,2.54,2.54,79000,0.0,1.0
2003-05-28,2.8,2.97,2.75,2.84,97000,2.8,2.97,2.75,2.84,97000,0.0,1.0
2003-05-29,2.79,2.85,2.67,2.72,27800,2.79,2.85,2.67,2.72,27800,0.0,1.0
2003-05-30,2.84,2.93,2.72,2.78,28500,2.84,2.93,2.72,2.78,28500,0.0,1.0
2003-06-02,2.78,2.8,2.7,2.8,52800,2.78,2.8,2.7,2.8,52800,0.0,1.0
2003-06-03,2.8,2.8,2.78,2.8,9900,2.8,2.8,2.78,2.8,9900,0.0,1.0
2003-06-04,2.7,2.84,2.69,2.8,36500,2.7,2.84,2.69,2.8,36500,0.0,1.0
2003-06-05,2.75,2.75,2.55,2.68,20500,2.75,2.75,2.55,2.68,20500,0.0,1.0
2003-06-06,2.72,2.76,2.67,2.76,7400,2.72,2.76,2.67,2.76,7400,0.0,1.0
2003-06-09,2.67,2.76,2.57,2.76,19800,2.67,2.76,2.57,2.76,19800,0.0,1.0
2003-06-10,2.66,2.669,2.58,2.58,1100,2.66,2.669,2.58,2.58,1100,0.0,1.0
2003-06-11,2.76,2.76,2.56,2.56,7000,2.76,2.76,2.56,2.56,7000,0.0,1.0
2003-06-12,2.83,2.9,2.74,2.8,33200,2.83,2.9,2.74,2.8,33200,0.0,1.0
2003-06-13,2.84,2.84,2.7,2.76,7300,2.84,2.84,2.7,2.76,7300,0.0,1.0
2003-06-16,2.85,2.851,2.67,2.7,25500,2.85,2.851,2.67,2.7,25500,0.0,1.0
2003-06-17,3.14,3.15,2.789,2.9,64000,3.14,3.15,2.789,2.9,64000,0.0,1.0
2003-06-18,3.15,3.18,2.95,3.15,24900,3.15,3.18,2.95,3.15,24900,0.0,1.0
2003-06-19,3.09,3.3,3.01,3.2,27200,3.09,3.3,3.01,3.2,27200,0.0,1.0
2003-06-20,3.1,3.19,3.0,3.16,7300,3.1,3.19,3.0,3.16,7300,0.0,1.0
2003-06-23,2.879,3.16,2.82,3.15,32800,2.879,3.16,2.82,3.15,32800,0.0,1.0
2003-06-24,2.979,2.98,2.76,2.82,14000,2.979,2.98,2.76,2.82,14000,0.0,1.0
2003-06-25,2.89,2.93,2.76,2.76,15300,2.89,2.93,2.76,2.76,15300,0.0,1.0
2003-06-26,2.88,2.94,2.85,2.94,7500,2.88,2.94,2.85,2.94,7500,0.0,1.0
2003-06-27,2.88,2.94,2.88,2.94,2300,2.88,2.94,2.88,2.94,2300,0.0,1.0
2003-06-30,2.87,2.88,2.8,2.81,9300,2.87,2.88,2.8,2.81,9300,0.0,1.0
2003-07-01,2.9,2.9,2.81,2.81,6000,2.9,2.9,2.81,2.81,6000,0.0,1.0
2003-07-02,2.83,2.89,2.77,2.89,16800,2.83,2.89,2.77,2.89,16800,0.0,1.0
2003-07-03,2.7,2.83,2.7,2.76,18800,2.7,2.83,2.7,2.76,18800,0.0,1.0
2003-07-07,2.68,2.85,2.61,2.69,43500,2.68,2.85,2.61,2.69,43500,0.0,1.0
2003-07-08,2.67,2.85,2.67,2.67,20200,2.67,2.85,2.67,2.67,20200,0.0,1.0
2003-07-09,3.16,3.2,2.68,2.75,321900,3.16,3.2,2.68,2.75,321900,0.0,1.0
2003-07-10,2.88,3.16,2.83,3.05,169600,2.88,3.16,2.83,3.05,169600,0.0,1.0
2003-07-11,2.9,2.95,2.78,2.91,129300,2.9,2.95,2.78,2.91,129300,0.0,1.0
2003-07-14,3.2,3.48,2.911,2.96,553700,3.2,3.48,2.911,2.96,553700,0.0,1.0
2003-07-15,3.21,3.29,3.15,3.15,132500,3.21,3.29,3.15,3.15,132500,0.0,1.0
2003-07-16,3.09,3.27,2.9,3.26,111400,3.09,3.27,2.9,3.26,111400,0.0,1.0
2003-07-17,2.9,3.03,2.8,2.97,151100,2.9,3.03,2.8,2.97,151100,0.0,1.0
2003-07-18,2.8,2.86,2.78,2.81,53700,2.8,2.86,2.78,2.81,53700,0.0,1.0
2003-07-21,2.73,2.89,2.68,2.89,74200,2.73,2.89,2.68,2.89,74200,0.0,1.0
2003-07-22,2.7,2.8,2.7,2.76,57300,2.7,2.8,2.7,2.76,57300,0.0,1.0
2003-07-23,2.9,2.95,2.68,2.69,102700,2.9,2.95,2.68,2.69,102700,0.0,1.0
2003-07-24,3.15,3.38,2.97,2.98,454900,3.15,3.38,2.97,2.98,454900,0.0,1.0
2003-07-25,3.181,3.38,3.15,3.25,238500,3.181,3.38,3.15,3.25,238500,0.0,1.0
2003-07-28,3.25,3.27,3.11,3.15,482500,3.25,3.27,3.11,3.15,482500,0.0,1.0
2003-07-29,3.5,3.53,3.27,3.31,533900,3.5,3.53,3.27,3.31,533900,0.0,1.0
2003-07-30,3.46,3.56,3.31,3.53,85700,3.46,3.56,3.31,3.53,85700,0.0,1.0
2003-07-31,3.98,3.99,3.4,3.5,871700,3.98,3.99,3.4,3.5,871700,0.0,1.0
2003-08-01,3.9,3.96,3.81,3.85,158700,3.9,3.96,3.81,3.85,158700,0.0,1.0
2003-08-04,3.9,3.98,3.61,3.9,435800,3.9,3.98,3.61,3.9,435800,0.0,1.0
2003-08-05,3.8,3.98,3.59,3.98,193200,3.8,3.98,3.59,3.98,193200,0.0,1.0
2003-08-06,3.6,3.84,3.36,3.84,328700,3.6,3.84,3.36,3.84,328700,0.0,1.0
2003-08-07,3.48,3.52,3.36,3.51,127000,3.48,3.52,3.36,3.51,127000,0.0,1.0
2003-08-08,3.4,3.45,3.27,3.31,60100,3.4,3.45,3.27,3.31,60100,0.0,1.0
2003-08-11,3.4,3.43,3.32,3.33,120600,3.4,3.43,3.32,3.33,120600,0.0,1.0
2003-08-12,3.64,3.67,3.37,3.4,176600,3.64,3.67,3.37,3.4,176600,0.0,1.0
2003-08-13,3.8,3.83,3.6,3.68,174100,3.8,3.83,3.6,3.68,174100,0.0,1.0
2003-08-14,3.79,3.8,3.72,3.8,129400,3.79,3.8,3.72,3.8,129400,0.0,1.0
2003-08-15,3.75,3.84,3.72,3.84,20000,3.75,3.84,3.72,3.84,20000,0.0,1.0
2003-08-18,3.88,3.88,3.71,3.78,91800,3.88,3.88,3.71,3.78,91800,0.0,1.0
2003-08-19,3.81,3.94,3.73,3.88,261400,3.81,3.94,3.73,3.88,261400,0.0,1.0
2003-08-20,3.75,3.89,3.59,3.89,130000,3.75,3.89,3.59,3.89,130000,0.0,1.0
2003-08-21,3.75,3.91,3.7,3.79,79300,3.75,3.91,3.7,3.79,79300,0.0,1.0
2003-08-22,3.77,3.85,3.75,3.85,24300,3.77,3.85,3.75,3.85,24300,0.0,1.0
2003-08-25,3.839,3.89,3.7,3.71,25700,3.839,3.89,3.7,3.71,25700,0.0,1.0
2003-08-26,3.71,3.89,3.71,3.8,33200,3.71,3.89,3.71,3.8,33200,0.0,1.0
2003-08-27,3.91,3.91,3.73,3.85,52000,3.91,3.91,3.73,3.85,52000,0.0,1.0
2003-08-28,4.42,4.53,3.75,3.75,573800,4.42,4.53,3.75,3.75,573800,0.0,1.0
2003-08-29,4.4,4.5,4.12,4.45,173400,4.4,4.5,4.12,4.45,173400,0.0,1.0
2003-09-02,4.392,4.5,4.2,4.48,241400,4.392,4.5,4.2,4.48,241400,0.0,1.0
2003-09-03,4.5,4.75,4.21,4.41,486900,4.5,4.75,4.21,4.41,486900,0.0,1.0
2003-09-04,4.44,4.73,4.3,4.5,118100,4.44,4.73,4.3,4.5,118100,0.0,1.0
2003-09-05,4.65,4.65,4.31,4.401,131000,4.65,4.65,4.31,4.401,131000,0.0,1.0
2003-09-08,4.98,5.04,4.5,4.5,522800,4.98,5.04,4.5,4.5,522800,0.0,1.0
2003-09-09,5.0,5.12,4.56,4.56,482700,5.0,5.12,4.56,4.56,482700,0.0,1.0
2003-09-10,4.79,5.01,4.72,4.83,276200,4.79,5.01,4.72,4.83,276200,0.0,1.0
2003-09-11,4.77,4.86,4.6,4.74,208400,4.77,4.86,4.6,4.74,208400,0.0,1.0
2003-09-12,4.95,4.95,4.7,4.71,72000,4.95,4.95,4.7,4.71,72000,0.0,1.0
2003-09-15,4.8,5.03,4.78,4.95,104100,4.8,5.03,4.78,4.95,104100,0.0,1.0
2003-09-16,4.8,4.91,4.7,4.85,129800,4.8,4.91,4.7,4.85,129800,0.0,1.0
2003-09-17,4.65,4.89,4.59,4.8,84800,4.65,4.89,4.59,4.8,84800,0.0,1.0
2003-09-18,4.9,4.93,4.71,4.79,130000,4.9,4.93,4.71,4.79,130000,0.0,1.0
2003-09-19,4.9,4.9,4.81,4.89,82700,4.9,4.9,4.81,4.89,82700,0.0,1.0
2003-09-22,4.89,5.0,4.74,4.9,101600,4.89,5.0,4.74,4.9,101600,0.0,1.0
2003-09-23,4.84,4.9,4.77,4.9,84100,4.84,4.9,4.77,4.9,84100,0.0,1.0
2003-09-24,5.26,5.49,4.85,4.98,715200,5.26,5.49,4.85,4.98,715200,0.0,1.0
2003-09-25,4.7,5.25,4.6,5.24,351700,4.7,5.25,4.6,5.24,351700,0.0,1.0
2003-09-26,4.6,4.89,4.32,4.89,300100,4.6,4.89,4.32,4.89,300100,0.0,1.0
2003-09-29,4.59,4.76,4.35,4.35,103000,4.59,4.76,4.35,4.35,103000,0.0,1.0
2003-09-30,4.5,4.66,4.3,4.55,156300,4.5,4.66,4.3,4.55,156300,0.0,1.0
2003-10-01,4.72,4.8,4.34,4.4,182000,4.72,4.8,4.34,4.4,182000,0.0,1.0
2003-10-02,4.86,4.96,4.739,4.74,219800,4.86,4.96,4.739,4.74,219800,0.0,1.0
2003-10-03,4.97,5.09,4.9,4.99,399000,4.97,5.09,4.9,4.99,399000,0.0,1.0
2003-10-06,5.1,5.164,4.95,5.09,455200,5.1,5.164,4.95,5.09,455200,0.0,1.0
2003-10-07,4.98,5.1,4.96,5.06,202400,4.98,5.1,4.96,5.06,202400,0.0,1.0
2003-10-08,4.969,5.15,4.83,4.93,61200,4.969,5.15,4.83,4.93,61200,0.0,1.0
2003-10-09,5.0,5.1,4.85,5.1,96100,5.0,5.1,4.85,5.1,96100,0.0,1.0
2003-10-10,4.91,5.02,4.8,5.01,309500,4.91,5.02,4.8,5.01,309500,0.0,1.0
2003-10-13,5.139,5.24,4.81,5.05,201500,5.139,5.24,4.81,5.05,201500,0.0,1.0
2003-10-14,5.82,5.84,5.1,5.2,668000,5.82,5.84,5.1,5.2,668000,0.0,1.0
2003-10-15,5.77,6.34,5.48,5.86,737500,5.77,6.34,5.48,5.86,737500,0.0,1.0
2003-10-16,5.75,5.89,5.6,5.8,73800,5.75,5.89,5.6,5.8,73800,0.0,1.0
2003-10-17,5.72,5.8,5.6,5.71,36100,5.72,5.8,5.6,5.71,36100,0.0,1.0
2003-10-20,5.7,5.8,5.52,5.67,101500,5.7,5.8,5.52,5.67,101500,0.0,1.0
2003-10-21,5.95,6.05,5.71,5.82,290400,5.95,6.05,5.71,5.82,290400,0.0,1.0
2003-10-22,5.72,6.02,5.6,6.01,133700,5.72,6.02,5.6,6.01,133700,0.0,1.0
2003-10-23,5.56,5.7,5.04,5.06,149800,5.56,5.7,5.04,5.06,149800,0.0,1.0
2003-10-24,5.55,5.67,5.4,5.46,50500,5.55,5.67,5.4,5.46,50500,0.0,1.0
2003-10-27,5.39,5.88,5.25,5.51,172600,5.39,5.88,5.25,5.51,172600,0.0,1.0
2003-10-28,5.99,6.01,5.38,5.49,159700,5.99,6.01,5.38,5.49,159700,0.0,1.0
2003-10-29,6.03,6.09,5.66,6.0,195400,6.03,6.09,5.66,6.0,195400,0.0,1.0
2003-10-30,6.1,6.5,6.03,6.25,429200,6.1,6.5,6.03,6.25,429200,0.0,1.0
2003-10-31,5.9,6.14,5.8,6.14,98300,5.9,6.14,5.8,6.14,98300,0.0,1.0
2003-11-03,5.58,5.83,5.5,5.81,314900,5.58,5.83,5.5,5.81,314900,0.0,1.0
2003-11-04,5.62,5.8,5.6,5.63,147600,5.62,5.8,5.6,5.63,147600,0.0,1.0
2003-11-05,5.33,5.68,5.23,5.52,258200,5.33,5.68,5.23,5.52,258200,0.0,1.0
2003-11-06,5.3,5.46,4.86,5.46,1036900,5.3,5.46,4.86,5.46,1036900,0.0,1.0
2003-11-07,5.68,5.75,5.4,5.46,534200,5.68,5.75,5.4,5.46,534200,0.0,1.0
2003-11-10,5.9,6.05,5.68,5.74,303900,5.9,6.05,5.68,5.74,303900,0.0,1.0
2003-11-11,6.0,6.13,5.8,5.95,350900,6.0,6.13,5.8,5.95,350900,0.0,1.0
2003-11-12,6.1,6.25,5.65,5.99,281900,6.1,6.25,5.65,5.99,281900,0.0,1.0
2003-11-13,6.11,6.25,5.85,6.0,198200,6.11,6.25,5.85,6.0,198200,0.0,1.0
2003-11-14,6.16,6.3,6.09,6.121,286700,6.16,6.3,6.09,6.121,286700,0.0,1.0
2003-11-17,6.15,6.15,5.9,5.98,166600,6.15,6.15,5.9,5.98,166600,0.0,1.0
2003-11-18,6.14,6.22,6.05,6.2,177300,6.14,6.22,6.05,6.2,177300,0.0,1.0
2003-11-19,6.06,6.17,6.0,6.1,68900,6.06,6.17,6.0,6.1,68900,0.0,1.0
2003-11-20,5.98,6.06,5.86,6.0,151400,5.98,6.06,5.86,6.0,151400,0.0,1.0
2003-11-21,5.98,6.04,5.18,5.89,151600,5.98,6.04,5.18,5.89,151600,0.0,1.0
2003-11-24,5.99,6.05,5.9,5.94,79400,5.99,6.05,5.9,5.94,79400,0.0,1.0
2003-11-25,6.14,6.23,5.95,6.05,164000,6.14,6.23,5.95,6.05,164000,0.0,1.0
2003-11-26,6.7,6.73,6.14,6.15,342700,6.7,6.73,6.14,6.15,342700,0.0,1.0
2003-11-28,7.47,7.48,6.45,6.6,437000,7.47,7.48,6.45,6.6,437000,0.0,1.0
2003-12-01,7.111,7.55,6.98,7.55,550100,7.111,7.55,6.98,7.55,550100,0.0,1.0
2003-12-02,7.11,7.2,7.05,7.12,187300,7.11,7.2,7.05,7.12,187300,0.0,1.0
2003-12-03,6.75,7.15,6.75,7.13,159100,6.75,7.15,6.75,7.13,159100,0.0,1.0
2003-12-04,7.1,7.11,6.63,6.66,157600,7.1,7.11,6.63,6.66,157600,0.0,1.0
2003-12-05,7.02,7.14,6.8,7.14,62900,7.02,7.14,6.8,7.14,62900,0.0,1.0
2003-12-08,6.77,7.14,6.75,7.13,126300,6.77,7.14,6.75,7.13,126300,0.0,1.0
2003-12-09,6.79,6.95,6.62,6.76,126700,6.79,6.95,6.62,6.76,126700,0.0,1.0
2003-12-10,6.1,6.8,5.87,6.75,412300,6.1,6.8,5.87,6.75,412300,0.0,1.0
2003-12-11,6.5,6.59,5.9,6.05,97500,6.5,6.59,5.9,6.05,97500,0.0,1.0
2003-12-12,6.94,6.98,6.63,6.8,221900,6.94,6.98,6.63,6.8,221900,0.0,1.0
2003-12-15,6.17,7.12,6.17,7.0,161000,6.17,7.12,6.17,7.0,161000,0.0,1.0
2003-12-16,6.45,6.5,5.92,6.15,342600,6.45,6.5,5.92,6.15,342600,0.0,1.0
2003-12-17,6.53,6.6,6.4,6.4,46800,6.53,6.6,6.4,6.4,46800,0.0,1.0
2003-12-18,6.92,6.944,6.57,6.65,135900,6.92,6.944,6.57,6.65,135900,0.0,1.0
2003-12-19,6.6,6.93,6.3,6.93,127600,6.6,6.93,6.3,6.93,127600,0.0,1.0
2003-12-22,6.8,6.95,6.45,6.5,106000,6.8,6.95,6.45,6.5,106000,0.0,1.0
2003-12-23,7.05,7.09,6.76,6.94,139800,7.05,7.09,6.76,6.94,139800,0.0,1.0
2003-12-24,6.84,7.05,6.46,7.05,34300,6.84,7.05,6.46,7.05,34300,0.0,1.0
2003-12-26,6.62,7.09,6.55,6.82,26300,6.62,7.09,6.55,6.82,26300,0.0,1.0
2003-12-29,6.909,7.01,6.66,6.66,55000,6.909,7.01,6.66,6.66,55000,0.0,1.0
2003-12-30,6.84,6.98,6.83,6.92,13600,6.84,6.98,6.83,6.92,13600,0.0,1.0
2003-12-31,7.02,7.04,6.8,6.84,78700,7.02,7.04,6.8,6.84,78700,0.0,1.0
2004-01-02,7.24,7.25,7.0,7.06,142700,7.24,7.25,7.0,7.06,142700,0.0,1.0
2004-01-05,7.64,7.81,7.12,7.24,551400,7.64,7.81,7.12,7.24,551400,0.0,1.0
2004-01-06,7.62,7.95,7.6,7.78,217800,7.62,7.95,7.6,7.78,217800,0.0,1.0
2004-01-07,7.7,7.96,7.55,7.81,184200,7.7,7.96,7.55,7.81,184200,0.0,1.0
2004-01-08,8.28,8.28,7.61,7.73,612900,8.28,8.28,7.61,7.73,612900,0.0,1.0
2004-01-09,7.91,8.206,7.87,8.01,175600,7.91,8.206,7.87,8.01,175600,0.0,1.0
2004-01-12,7.84,8.17,7.83,8.17,153400,7.84,8.17,7.83,8.17,153400,0.0,1.0
2004-01-13,7.516,7.98,7.45,7.79,185200,7.516,7.98,7.45,7.79,185200,0.0,1.0
2004-01-14,7.91,8.05,7.44,7.44,127000,7.91,8.05,7.44,7.44,127000,0.0,1.0
2004-01-15,7.97,8.1,7.76,7.8,126900,7.97,8.1,7.76,7.8,126900,0.0,1.0
2004-01-16,8.199,8.27,8.02,8.17,136900,8.199,8.27,8.02,8.17,136900,0.0,1.0
2004-01-20,8.69,8.74,8.15,8.29,210000,8.69,8.74,8.15,8.29,210000,0.0,1.0
2004-01-21,7.9,8.73,7.84,8.7,329800,7.9,8.73,7.84,8.7,329800,0.0,1.0
2004-01-22,7.9,8.33,7.671,8.0,115200,7.9,8.33,7.671,8.0,115200,0.0,1.0
2004-01-23,8.1,8.15,7.85,7.85,60900,8.1,8.15,7.85,7.85,60900,0.0,1.0
2004-01-26,8.391,8.454,8.1,8.31,130200,8.391,8.454,8.1,8.31,130200,0.0,1.0
2004-01-27,8.318,8.47,8.15,8.47,69900,8.318,8.47,8.15,8.47,69900,0.0,1.0
2004-01-28,8.03,8.49,8.02,8.36,93000,8.03,8.49,8.02,8.36,93000,0.0,1.0
2004-01-29,7.54,8.089,7.0,7.75,472600,7.54,8.089,7.0,7.75,472600,0.0,1.0
2004-01-30,7.5,7.54,7.33,7.54,97400,7.5,7.54,7.33,7.54,97400,0.0,1.0
2004-02-02,7.36,7.6,7.32,7.5,134300,7.36,7.6,7.32,7.5,134300,0.0,1.0
2004-02-03,7.4,7.49,7.35,7.38,144300,7.4,7.49,7.35,7.38,144300,0.0,1.0
2004-02-04,6.78,7.39,6.75,7.09,208300,6.78,7.39,6.75,7.09,208300,0.0,1.0
2004-02-05,6.47,7.0,6.11,6.91,358000,6.47,7.0,6.11,6.91,358000,0.0,1.0
2004-02-06,6.9,6.9,6.47,6.47,110200,6.9,6.9,6.47,6.47,110200,0.0,1.0
2004-02-09,6.887,7.0,6.5,6.9,79200,6.887,7.0,6.5,6.9,79200,0.0,1.0
2004-02-10,6.83,6.98,6.55,6.9,168700,6.83,6.98,6.55,6.9,168700,0.0,1.0
2004-02-11,7.36,7.47,6.85,7.0,235300,7.36,7.47,6.85,7.0,235300,0.0,1.0
2004-02-12,7.01,7.5,7.01,7.5,173100,7.01,7.5,7.01,7.5,173100,0.0,1.0
2004-02-13,6.6,7.059,6.6,6.95,103400,6.6,7.059,6.6,6.95,103400,0.0,1.0
2004-02-17,6.95,6.99,6.54,6.58,233500,6.95,6.99,6.54,6.58,233500,0.0,1.0
2004-02-18,7.0,7.14,6.9,6.9,95000,7.0,7.14,6.9,6.9,95000,0.0,1.0
2004-02-19,6.85,7.2,6.85,7.12,32000,6.85,7.2,6.85,7.12,32000,0.0,1.0
2004-02-20,6.42,7.0,6.37,6.85,218400,6.42,7.0,6.37,6.85,218400,0.0,1.0
2004-02-23,6.18,6.52,6.11,6.45,321400,6.18,6.52,6.11,6.45,321400,0.0,1.0
2004-02-24,6.04,6.2,5.91,6.2,266900,6.04,6.2,5.91,6.2,266900,0.0,1.0
2004-02-25,6.3,6.3,6.01,6.05,153400,6.3,6.3,6.01,6.05,153400,0.0,1.0
2004-02-26,6.31,6.35,6.25,6.26,53700,6.31,6.35,6.25,6.26,53700,0.0,1.0
2004-02-27,6.72,7.1,6.351,6.36,264700,6.72,7.1,6.351,6.36,264700,0.0,1.0
2004-03-01,6.85,7.1,6.7,6.7,195600,6.85,7.1,6.7,6.7,195600,0.0,1.0
2004-03-02,7.03,7.09,6.9,6.95,154400,7.03,7.09,6.9,6.95,154400,0.0,1.0
2004-03-03,6.89,7.1,6.75,7.06,58700,6.89,7.1,6.75,7.06,58700,0.0,1.0
2004-03-04,6.92,7.1,6.79,6.95,60400,6.92,7.1,6.79,6.95,60400,0.0,1.0
2004-03-05,6.89,7.1,6.771,7.0,76000,6.89,7.1,6.771,7.0,76000,0.0,1.0
2004-03-08,6.63,7.01,6.63,7.01,73300,6.63,7.01,6.63,7.01,73300,0.0,1.0
2004-03-09,6.3,6.85,6.1,6.59,148600,6.3,6.85,6.1,6.59,148600,0.0,1.0
2004-03-10,5.84,6.44,5.82,6.24,288300,5.84,6.44,5.82,6.24,288300,0.0,1.0
2004-03-11,5.97,6.15,5.56,5.59,184900,5.97,6.15,5.56,5.59,184900,0.0,1.0
2004-03-12,6.19,6.19,6.01,6.09,47100,6.19,6.19,6.01,6.09,47100,0.0,1.0
2004-03-15,6.05,6.19,6.02,6.19,56800,6.05,6.19,6.02,6.19,56800,0.0,1.0
2004-03-16,6.06,6.34,5.92,6.19,57000,6.06,6.34,5.92,6.19,57000,0.0,1.0
2004-03-17,6.12,6.2,6.0,6.2,104300,6.12,6.2,6.0,6.2,104300,0.0,1.0
2004-03-18,6.23,6.25,5.95,6.19,87800,6.23,6.25,5.95,6.19,87800,0.0,1.0
2004-03-19,6.35,6.8,6.24,6.24,52700,6.35,6.8,6.24,6.24,52700,0.0,1.0
2004-03-22,6.0,6.5,5.91,6.35,111600,6.0,6.5,5.91,6.35,111600,0.0,1.0
2004-03-23,5.93,6.13,5.832,5.85,75800,5.93,6.13,5.832,5.85,75800,0.0,1.0
2004-03-24,6.02,6.13,5.7,5.7,18500,6.02,6.13,5.7,5.7,18500,0.0,1.0
2004-03-25,6.13,6.28,5.85,6.0,78200,6.13,6.28,5.85,6.0,78200,0.0,1.0
2004-03-26,6.3,6.4,6.14,6.14,21800,6.3,6.4,6.14,6.14,21800,0.0,1.0
2004-03-29,6.43,6.66,6.21,6.43,60500,6.43,6.66,6.21,6.43,60500,0.0,1.0
2004-03-30,6.4,6.55,6.18,6.2,48500,6.4,6.55,6.18,6.2,48500,0.0,1.0
2004-03-31,6.31,6.5,6.1,6.5,91500,6.31,6.5,6.1,6.5,91500,0.0,1.0
2004-04-01,6.49,6.54,6.21,6.35,75000,6.49,6.54,6.21,6.35,75000,0.0,1.0
2004-04-02,6.98,7.0,6.475,6.55,149800,6.98,7.0,6.475,6.55,149800,0.0,1.0
2004-04-05,7.15,7.33,7.0,7.0,107400,7.15,7.33,7.0,7.0,107400,0.0,1.0
2004-04-06,7.04,7.19,6.95,7.19,30900,7.04,7.19,6.95,7.19,30900,0.0,1.0
2004-04-07,6.94,7.07,6.87,7.07,35200,6.94,7.07,6.87,7.07,35200,0.0,1.0
2004-04-08,6.97,7.0,6.86,6.86,26500,6.97,7.0,6.86,6.86,26500,0.0,1.0
2004-04-12,6.89,7.0,6.87,6.87,19500,6.89,7.0,6.87,6.87,19500,0.0,1.0
2004-04-13,6.76,7.19,6.72,7.19,39400,6.76,7.19,6.72,7.19,39400,0.0,1.0
2004-04-14,6.91,6.99,6.67,6.87,47800,6.91,6.99,6.67,6.87,47800,0.0,1.0
2004-04-15,6.78,7.0,6.78,7.0,24000,6.78,7.0,6.78,7.0,24000,0.0,1.0
2004-04-16,6.9,7.07,6.74,6.74,62800,6.9,7.07,6.74,6.74,62800,0.0,1.0
2004-04-19,7.0,7.1,6.82,7.1,44100,7.0,7.1,6.82,7.1,44100,0.0,1.0
2004-04-20,7.1995,7.262,6.96,7.0,61700,7.1995,7.262,6.96,7.0,61700,0.0,1.0
2004-04-21,7.484,7.518,7.1,7.25,143300,7.484,7.518,7.1,7.25,143300,0.0,1.0
2004-04-22,7.39,7.5,7.2,7.2,68800,7.39,7.5,7.2,7.2,68800,0.0,1.0
2004-04-23,7.11,7.48,7.1,7.48,21100,7.11,7.48,7.1,7.48,21100,0.0,1.0
2004-04-26,7.05,7.09,6.97,7.05,31900,7.05,7.09,6.97,7.05,31900,0.0,1.0
2004-04-27,7.03,7.36,6.67,7.05,93400,7.03,7.36,6.67,7.05,93400,0.0,1.0
2004-04-28,6.66,7.18,6.55,7.18,62100,6.66,7.18,6.55,7.18,62100,0.0,1.0
2004-04-29,6.08,6.74,5.88,6.51,273500,6.08,6.74,5.88,6.51,273500,0.0,1.0
2004-04-30,6.12,6.18,5.91,5.91,157000,6.12,6.18,5.91,5.91,157000,0.0,1.0
2004-05-03,5.97,6.14,5.91,6.0,122500,5.97,6.14,5.91,6.0,122500,0.0,1.0
2004-05-04,5.98,5.99,5.91,5.99,69300,5.98,5.99,5.91,5.99,69300,0.0,1.0
2004-05-05,5.92,6.0,5.9,5.96,55500,5.92,6.0,5.9,5.96,55500,0.0,1.0
2004-05-06,5.9,5.99,5.86,5.96,66500,5.9,5.99,5.86,5.96,66500,0.0,1.0
2004-05-07,5.91,5.98,5.85,5.88,48500,5.91,5.98,5.85,5.88,48500,0.0,1.0
2004-05-10,5.59,5.86,5.26,5.86,87900,5.59,5.86,5.26,5.86,87900,0.0,1.0
2004-05-11,5.48,5.65,5.48,5.5,36200,5.48,5.65,5.48,5.5,36200,0.0,1.0
2004-05-12,5.46,5.7,5.4,5.51,103300,5.46,5.7,5.4,5.51,103300,0.0,1.0
2004-05-13,5.45,5.48,5.2,5.48,48500,5.45,5.48,5.2,5.48,48500,0.0,1.0
2004-05-14,5.39,5.48,5.2,5.48,28300,5.39,5.48,5.2,5.48,28300,0.0,1.0
2004-05-17,5.07,5.25,5.04,5.23,67300,5.07,5.25,5.04,5.23,67300,0.0,1.0
2004-05-18,4.92,5.2,4.9,5.1,58800,4.92,5.2,4.9,5.1,58800,0.0,1.0
2004-05-19,4.901,5.03,4.9,4.98,184400,4.901,5.03,4.9,4.98,184400,0.0,1.0
2004-05-20,4.8,4.98,4.66,4.92,50400,4.8,4.98,4.66,4.92,50400,0.0,1.0
2004-05-21,4.951,4.99,4.78,4.78,17500,4.951,4.99,4.78,4.78,17500,0.0,1.0
2004-05-24,4.93,5.01,4.881,4.99,106900,4.93,5.01,4.881,4.99,106900,0.0,1.0
2004-05-25,4.95,4.95,4.76,4.76,57100,4.95,4.95,4.76,4.76,57100,0.0,1.0
2004-05-26,5.14,5.41,4.67,4.93,166600,5.14,5.41,4.67,4.93,166600,0.0,1.0
2004-05-27,5.459,5.84,5.12,5.21,101800,5.459,5.84,5.12,5.21,101800,0.0,1.0
2004-05-28,5.2,5.44,5.13,5.44,46400,5.2,5.44,5.13,5.44,46400,0.0,1.0
2004-06-01,4.99,5.16,4.99,5.15,29900,4.99,5.16,4.99,5.15,29900,0.0,1.0
2004-06-02,5.1,5.28,4.94,5.19,24100,5.1,5.28,4.94,5.19,24100,0.0,1.0
2004-06-03,5.0,5.15,4.95,5.1,14900,5.0,5.15,4.95,5.1,14900,0.0,1.0
2004-06-04,5.09,5.2,5.001,5.15,26300,5.09,5.2,5.001,5.15,26300,0.0,1.0
2004-06-07,5.2,5.34,5.17,5.25,105700,5.2,5.34,5.17,5.25,105700,0.0,1.0
2004-06-08,5.2,5.2,5.01,5.2,84900,5.2,5.2,5.01,5.2,84900,0.0,1.0
2004-06-09,5.08,5.17,5.0,5.15,45200,5.08,5.17,5.0,5.15,45200,0.0,1.0
2004-06-10,5.15,5.2,5.05,5.2,28800,5.15,5.2,5.05,5.2,28800,0.0,1.0
2004-06-14,5.08,5.13,5.01,5.1,28700,5.08,5.13,5.01,5.1,28700,0.0,1.0
2004-06-15,5.05,5.1,5.02,5.1,81300,5.05,5.1,5.02,5.1,81300,0.0,1.0
2004-06-16,5.05,5.2,4.96,5.2,41900,5.05,5.2,4.96,5.2,41900,0.0,1.0
2004-06-17,5.04,5.07,4.95,5.07,34100,5.04,5.07,4.95,5.07,34100,0.0,1.0
2004-06-18,4.82,5.08,4.81,5.08,110700,4.82,5.08,4.81,5.08,110700,0.0,1.0
2004-06-21,4.82,4.97,4.79,4.94,61900,4.82,4.97,4.79,4.94,61900,0.0,1.0
2004-06-22,5.05,5.05,4.7,4.9,83200,5.05,5.05,4.7,4.9,83200,0.0,1.0
2004-06-23,5.25,5.25,4.98,5.08,48800,5.25,5.25,4.98,5.08,48800,0.0,1.0
2004-06-24,5.18,5.19,4.98,5.19,65500,5.18,5.19,4.98,5.19,65500,0.0,1.0
2004-06-25,5.39,5.4,5.1,5.19,40500,5.39,5.4,5.1,5.19,40500,0.0,1.0
2004-06-28,5.5,5.63,5.3,5.43,91500,5.5,5.63,5.3,5.43,91500,0.0,1.0
2004-06-29,5.54,5.56,5.41,5.5,35000,5.54,5.56,5.41,5.5,35000,0.0,1.0
2004-06-30,5.41,5.569,5.37,5.47,22100,5.41,5.569,5.37,5.47,22100,0.0,1.0
2004-07-01,5.28,5.46,5.25,5.38,27500,5.28,5.46,5.25,5.38,27500,0.0,1.0
2004-07-02,5.15,5.28,5.15,5.28,10100,5.15,5.28,5.15,5.28,10100,0.0,1.0
2004-07-06,4.7079,5.1,4.68,5.1,157200,4.7079,5.1,4.68,5.1,157200,0.0,1.0
2004-07-07,4.88,4.98,4.7,4.81,48800,4.88,4.98,4.7,4.81,48800,0.0,1.0
2004-07-08,4.89,4.99,4.7,4.99,36600,4.89,4.99,4.7,4.99,36600,0.0,1.0
2004-07-09,4.88,4.89,4.77,4.78,11400,4.88,4.89,4.77,4.78,11400,0.0,1.0
2004-07-12,4.7,4.92,4.66,4.7,63200,4.7,4.92,4.66,4.7,63200,0.0,1.0
2004-07-13,4.56,4.77,4.5,4.62,23500,4.56,4.77,4.5,4.62,23500,0.0,1.0
2004-07-14,4.36,4.56,4.1,4.51,105500,4.36,4.56,4.1,4.51,105500,0.0,1.0
2004-07-15,4.38,4.48,4.36,4.36,31200,4.38,4.48,4.36,4.36,31200,0.0,1.0
2004-07-16,4.39,4.48,4.35,4.4,37100,4.39,4.48,4.35,4.4,37100,0.0,1.0
2004-07-19,4.61,5.22,4.49,4.49,245900,4.61,5.22,4.49,4.49,245900,0.0,1.0
2004-07-20,4.96,5.15,4.64,4.75,127800,4.96,5.15,4.64,4.75,127800,0.0,1.0
2004-07-21,4.73,5.99,4.72,5.98,158500,4.73,5.99,4.72,5.98,158500,0.0,1.0
2004-07-22,4.95,5.17,4.7,5.09,156200,4.95,5.17,4.7,5.09,156200,0.0,1.0
2004-07-23,4.79,5.0,4.74,4.82,30100,4.79,5.0,4.74,4.82,30100,0.0,1.0
2004-07-26,4.7,4.78,4.26,4.75,91200,4.7,4.78,4.26,4.75,91200,0.0,1.0
2004-07-27,4.7,4.7,4.45,4.55,34400,4.7,4.7,4.45,4.55,34400,0.0,1.0
2004-07-28,4.65,4.79,4.26,4.26,38400,4.65,4.79,4.26,4.26,38400,0.0,1.0
2004-07-29,4.72,4.9,4.55,4.63,47100,4.72,4.9,4.55,4.63,47100,0.0,1.0
2004-07-30,4.87,5.0,4.76,4.76,71700,4.87,5.0,4.76,4.76,71700,0.0,1.0
2004-08-02,4.66,4.99,4.56,4.71,21700,4.66,4.99,4.56,4.71,21700,0.0,1.0
2004-08-03,4.9,4.96,4.48,4.51,58000,4.9,4.96,4.48,4.51,58000,0.0,1.0
2004-08-04,4.72,4.87,4.68,4.82,14700,4.72,4.87,4.68,4.82,14700,0.0,1.0
2004-08-05,4.84,4.95,4.61,4.61,38900,4.84,4.95,4.61,4.61,38900,0.0,1.0
2004-08-06,4.49,4.68,4.37,4.68,36800,4.49,4.68,4.37,4.68,36800,0.0,1.0
2004-08-09,4.15,4.49,4.0,4.36,70900,4.15,4.49,4.0,4.36,70900,0.0,1.0
2004-08-10,4.35,4.4,4.1,4.1,37600,4.35,4.4,4.1,4.1,37600,0.0,1.0
2004-08-11,4.26,4.35,4.05,4.35,25000,4.26,4.35,4.05,4.35,25000,0.0,1.0
2004-08-12,4.0,4.19,4.0,4.09,47300,4.0,4.19,4.0,4.09,47300,0.0,1.0
2004-08-13,3.98,4.12,3.82,3.99,56800,3.98,4.12,3.82,3.99,56800,0.0,1.0
2004-08-16,3.94,3.98,3.7,3.81,87000,3.94,3.98,3.7,3.81,87000,0.0,1.0
2004-08-17,3.88,4.02,3.83,4.0,54000,3.88,4.02,3.83,4.0,54000,0.0,1.0
2004-08-18,4.0,4.06,3.85,4.05,37000,4.0,4.06,3.85,4.05,37000,0.0,1.0
2004-08-19,4.199,4.2,3.81,4.14,10100,4.199,4.2,3.81,4.14,10100,0.0,1.0
2004-08-20,4.19,4.4,4.04,4.04,27200,4.19,4.4,4.04,4.04,27200,0.0,1.0
2004-08-23,4.0,4.13,3.91,4.04,25500,4.0,4.13,3.91,4.04,25500,0.0,1.0
2004-08-24,4.001,4.04,3.89,3.89,10800,4.001,4.04,3.89,3.89,10800,0.0,1.0
2004-08-25,4.0,4.12,3.95,4.03,10300,4.0,4.12,3.95,4.03,10300,0.0,1.0
2004-08-26,4.19,4.2,4.0,4.01,21400,4.19,4.2,4.0,4.01,21400,0.0,1.0
2004-08-27,4.18,4.2,4.0,4.0,7700,4.18,4.2,4.0,4.0,7700,0.0,1.0
2004-08-30,4.2,4.24,4.19,4.19,35100,4.2,4.24,4.19,4.19,35100,0.0,1.0
2004-08-31,4.12,4.21,4.02,4.21,10900,4.12,4.21,4.02,4.21,10900,0.0,1.0
2004-09-01,3.9,4.08,3.854,4.08,67200,3.9,4.08,3.854,4.08,67200,0.0,1.0
2004-09-02,4.059,4.07,3.91,3.93,24100,4.059,4.07,3.91,3.93,24100,0.0,1.0
2004-09-03,4.04,4.04,3.97,3.97,4600,4.04,4.04,3.97,3.97,4600,0.0,1.0
2004-09-07,4.27,4.29,4.089,4.089,79000,4.27,4.29,4.089,4.089,79000,0.0,1.0
2004-09-08,4.27,4.45,4.22,4.27,26600,4.27,4.45,4.22,4.27,26600,0.0,1.0
2004-09-09,4.37,4.39,4.31,4.38,29700,4.37,4.39,4.31,4.38,29700,0.0,1.0
2004-09-10,4.45,4.49,4.26,4.26,46200,4.45,4.49,4.26,4.26,46200,0.0,1.0
2004-09-13,4.6,4.69,4.47,4.5,35300,4.6,4.69,4.47,4.5,35300,0.0,1.0
2004-09-14,4.59,4.69,4.5,4.69,7000,4.59,4.69,4.5,4.69,7000,0.0,1.0
2004-09-15,4.4,4.6,4.4,4.6,11000,4.4,4.6,4.4,4.6,11000,0.0,1.0
2004-09-16,4.41,4.45,4.35,4.39,13800,4.41,4.45,4.35,4.39,13800,0.0,1.0
2004-09-17,4.28,4.47,4.21,4.47,33300,4.28,4.47,4.21,4.47,33300,0.0,1.0
2004-09-20,4.43,4.47,4.33,4.36,10400,4.43,4.47,4.33,4.36,10400,0.0,1.0
2004-09-21,4.58,4.58,4.35,4.42,12300,4.58,4.58,4.35,4.42,12300,0.0,1.0
2004-09-22,4.79,4.9,4.5,4.5,110300,4.79,4.9,4.5,4.5,110300,0.0,1.0
2004-09-23,4.81,4.85,4.55,4.55,57300,4.81,4.85,4.55,4.55,57300,0.0,1.0
2004-09-24,4.75,4.8,4.54,4.8,17900,4.75,4.8,4.54,4.8,17900,0.0,1.0
2004-09-27,4.6,4.82,4.57,4.82,93100,4.6,4.82,4.57,4.82,93100,0.0,1.0
2004-09-28,4.72,4.9,4.7,4.87,19900,4.72,4.9,4.7,4.87,19900,0.0,1.0
2004-09-29,4.99,4.99,4.61,4.61,26900,4.99,4.99,4.61,4.61,26900,0.0,1.0
2004-09-30,4.96,5.0,4.81,5.0,22800,4.96,5.0,4.81,5.0,22800,0.0,1.0
2004-10-01,4.9,4.99,4.83,4.85,33100,4.9,4.99,4.83,4.85,33100,0.0,1.0
2004-10-04,4.98,5.15,4.96,5.15,78000,4.98,5.15,4.96,5.15,78000,0.0,1.0
2004-10-05,4.89,5.01,4.7,5.0,50400,4.89,5.01,4.7,5.0,50400,0.0,1.0
2004-10-06,4.84,4.88,4.73,4.88,4600,4.84,4.88,4.73,4.88,4600,0.0,1.0
2004-10-07,4.871,4.9,4.84,4.88,6300,4.871,4.9,4.84,4.88,6300,0.0,1.0
2004-10-08,4.89,4.89,4.79,4.85,12800,4.89,4.89,4.79,4.85,12800,0.0,1.0
2004-10-11,5.119,5.13,4.83,4.87,56900,5.119,5.13,4.83,4.87,56900,0.0,1.0
2004-10-12,5.12,5.12,4.91,5.0,58400,5.12,5.12,4.91,5.0,58400,0.0,1.0
2004-10-13,5.14,5.46,5.02,5.03,55800,5.14,5.46,5.02,5.03,55800,0.0,1.0
2004-10-14,5.08,5.22,5.08,5.13,12100,5.08,5.22,5.08,5.13,12100,0.0,1.0
2004-10-15,4.95,5.06,4.8,5.06,9900,4.95,5.06,4.8,5.06,9900,0.0,1.0
2004-10-18,5.08,5.15,4.81,4.82,23600,5.08,5.15,4.81,4.82,23600,0.0,1.0
2004-10-19,5.02,5.28,5.02,5.28,23700,5.02,5.28,5.02,5.28,23700,0.0,1.0
2004-10-20,5.12,5.21,5.02,5.08,16900,5.12,5.21,5.02,5.08,16900,0.0,1.0
2004-10-21,5.1,5.25,5.06,5.23,60100,5.1,5.25,5.06,5.23,60100,0.0,1.0
2004-10-22,5.28,5.28,5.07,5.1,168400,5.28,5.28,5.07,5.1,168400,0.0,1.0
2004-10-25,5.13,5.5,5.05,5.25,75400,5.13,5.5,5.05,5.25,75400,0.0,1.0
2004-10-26,5.01,5.15,4.82,5.15,67000,5.01,5.15,4.82,5.15,67000,0.0,1.0
2004-10-27,5.109,5.13,4.9,4.9,109200,5.109,5.13,4.9,4.9,109200,0.0,1.0
2004-10-28,4.99,5.13,4.98,5.04,111900,4.99,5.13,4.98,5.04,111900,0.0,1.0
2004-10-29,5.0,5.09,4.96,5.09,7600,5.0,5.09,4.96,5.09,7600,0.0,1.0
2004-11-01,4.999,5.02,4.88,4.92,55300,4.999,5.02,4.88,4.92,55300,0.0,1.0
2004-11-02,4.89,4.96,4.86,4.96,23300,4.89,4.96,4.86,4.96,23300,0.0,1.0
2004-11-03,4.92,5.0,4.86,4.899,15000,4.92,5.0,4.86,4.899,15000,0.0,1.0
2004-11-04,4.8,5.0,4.74,5.0,38900,4.8,5.0,4.74,5.0,38900,0.0,1.0
2004-11-05,4.81,4.92,4.76,4.88,35800,4.81,4.92,4.76,4.88,35800,0.0,1.0
2004-11-08,5.03,5.05,4.69,4.8,76600,5.03,5.05,4.69,4.8,76600,0.0,1.0
2004-11-09,5.029,5.05,4.92,4.92,99900,5.029,5.05,4.92,4.92,99900,0.0,1.0
2004-11-10,5.01,5.01,4.9,4.95,22400,5.01,5.01,4.9,4.95,22400,0.0,1.0
2004-11-11,5.07,5.08,5.0,5.0,148100,5.07,5.08,5.0,5.0,148100,0.0,1.0
2004-11-12,4.98,5.08,4.96,5.07,56200,4.98,5.08,4.96,5.07,56200,0.0,1.0
2004-11-15,4.99,5.07,4.87,4.97,37100,4.99,5.07,4.87,4.97,37100,0.0,1.0
2004-11-16,5.1,5.1,4.901,4.94,58000,5.1,5.1,4.901,4.94,58000,0.0,1.0
2004-11-17,5.04,5.1,4.91,5.0,80200,5.04,5.1,4.91,5.0,80200,0.0,1.0
2004-11-18,5.0,5.0,4.87,4.87,96200,5.0,5.0,4.87,4.87,96200,0.0,1.0
2004-11-19,4.98,5.02,4.69,4.84,29600,4.98,5.02,4.69,4.84,29600,0.0,1.0
2004-11-22,4.99,5.03,4.75,4.75,33800,4.99,5.03,4.75,4.75,33800,0.0,1.0
2004-11-23,5.0,5.0,4.97,4.98,11500,5.0,5.0,4.97,4.98,11500,0.0,1.0
2004-11-24,5.0,5.02,4.9,4.9,82500,5.0,5.02,4.9,4.9,82500,0.0,1.0
2004-11-26,4.981,4.981,4.96,4.98,2500,4.981,4.981,4.96,4.98,2500,0.0,1.0
2004-11-29,5.72,5.75,5.0,5.05,1056700,5.72,5.75,5.0,5.05,1056700,0.0,1.0
2004-11-30,5.48,5.71,5.41,5.66,228200,5.48,5.71,5.41,5.66,228200,0.0,1.0
2004-12-01,5.55,5.62,5.4,5.48,160700,5.55,5.62,5.4,5.48,160700,0.0,1.0
2004-12-02,5.56,5.89,5.52,5.53,165900,5.56,5.89,5.52,5.53,165900,0.0,1.0
2004-12-03,5.68,5.9,5.55,5.71,194800,5.68,5.9,5.55,5.71,194800,0.0,1.0
2004-12-06,5.64,6.2,5.6,5.65,481400,5.64,6.2,5.6,5.65,481400,0.0,1.0
2004-12-07,5.95,5.95,5.61,5.695,380500,5.95,5.95,5.61,5.695,380500,0.0,1.0
2004-12-08,6.19,6.39,5.74,5.8,713500,6.19,6.39,5.74,5.8,713500,0.0,1.0
2004-12-09,6.19,6.37,6.05,6.29,206100,6.19,6.37,6.05,6.29,206100,0.0,1.0
2004-12-10,6.2,6.34,5.94,6.05,153000,6.2,6.34,5.94,6.05,153000,0.0,1.0
2004-12-13,6.19,6.26,5.91,5.91,97600,6.19,6.26,5.91,5.91,97600,0.0,1.0
2004-12-14,6.285,6.3,6.08,6.08,146800,6.285,6.3,6.08,6.08,146800,0.0,1.0
2004-12-15,6.13,6.37,5.98,6.23,107900,6.13,6.37,5.98,6.23,107900,0.0,1.0
2004-12-16,6.23,6.45,6.13,6.24,181300,6.23,6.45,6.13,6.24,181300,0.0,1.0
2004-12-17,6.429,6.44,6.2,6.35,84700,6.429,6.44,6.2,6.35,84700,0.0,1.0
2004-12-20,6.2,6.4,6.0,6.32,146400,6.2,6.4,6.0,6.32,146400,0.0,1.0
2004-12-21,6.18,6.18,6.04,6.04,94700,6.18,6.18,6.04,6.04,94700,0.0,1.0
2004-12-22,6.13,6.18,5.96,6.18,98300,6.13,6.18,5.96,6.18,98300,0.0,1.0
2004-12-23,6.18,6.18,6.0,6.0,97200,6.18,6.18,6.0,6.0,97200,0.0,1.0
2004-12-27,6.15,6.15,6.0,6.0,48800,6.15,6.15,6.0,6.0,48800,0.0,1.0
2004-12-28,6.29,6.33,6.06,6.06,74800,6.29,6.33,6.06,6.06,74800,0.0,1.0
2004-12-29,6.44,6.486,6.2,6.21,109800,6.44,6.486,6.2,6.21,109800,0.0,1.0
2004-12-30,6.79,6.9,6.33,6.36,209700,6.79,6.9,6.33,6.36,209700,0.0,1.0
2004-12-31,6.73,6.87,6.65,6.85,95200,6.73,6.87,6.65,6.85,95200,0.0,1.0
2005-01-03,6.52,6.77,6.47,6.69,108000,6.52,6.77,6.47,6.69,108000,0.0,1.0
2005-01-04,6.37,6.632,6.15,6.59,201700,6.37,6.632,6.15,6.59,201700,0.0,1.0
2005-01-05,5.88,6.36,5.8,6.36,218400,5.88,6.36,5.8,6.36,218400,0.0,1.0
2005-01-06,5.99,6.064,5.91,5.96,116900,5.99,6.064,5.91,5.96,116900,0.0,1.0
2005-01-07,6.12,6.35,5.99,6.35,176100,6.12,6.35,5.99,6.35,176100,0.0,1.0
2005-01-10,6.13,6.3,6.13,6.22,165500,6.13,6.3,6.13,6.22,165500,0.0,1.0
2005-01-11,6.0,6.49,5.9,6.49,131400,6.0,6.49,5.9,6.49,131400,0.0,1.0
2005-01-12,5.86,6.06,5.55,5.92,123200,5.86,6.06,5.55,5.92,123200,0.0,1.0
2005-01-13,5.89,5.965,5.771,5.81,50600,5.89,5.965,5.771,5.81,50600,0.0,1.0
2005-01-14,5.93,5.97,5.77,5.97,43600,5.93,5.97,5.77,5.97,43600,0.0,1.0
2005-01-18,5.97,5.99,5.778,5.92,97100,5.97,5.99,5.778,5.92,97100,0.0,1.0
2005-01-19,5.7,5.99,5.68,5.99,104600,5.7,5.99,5.68,5.99,104600,0.0,1.0
2005-01-20,5.61,5.86,5.5,5.65,104500,5.61,5.86,5.5,5.65,104500,0.0,1.0
2005-01-21,5.39,5.709,5.2,5.63,183000,5.39,5.709,5.2,5.63,183000,0.0,1.0
2005-01-24,5.44,5.65,5.37,5.5,102300,5.44,5.65,5.37,5.5,102300,0.0,1.0
2005-01-25,5.32,5.5,5.3,5.41,64200,5.32,5.5,5.3,5.41,64200,0.0,1.0
2005-01-26,5.34,5.43,5.28,5.33,52000,5.34,5.43,5.28,5.33,52000,0.0,1.0
2005-01-27,5.44,5.52,5.25,5.27,83900,5.44,5.52,5.25,5.27,83900,0.0,1.0
2005-01-28,5.35,5.61,5.28,5.51,92400,5.35,5.61,5.28,5.51,92400,0.0,1.0
2005-01-31,5.63,5.69,5.36,5.41,93100,5.63,5.69,5.36,5.41,93100,0.0,1.0
2005-02-01,5.79,5.85,5.63,5.64,107400,5.79,5.85,5.63,5.64,107400,0.0,1.0
2005-02-02,5.73,5.88,5.64,5.86,99200,5.73,5.88,5.64,5.86,99200,0.0,1.0
2005-02-03,5.72,5.93,5.42,5.91,230100,5.72,5.93,5.42,5.91,230100,0.0,1.0
2005-02-04,5.68,5.7,5.55,5.61,55300,5.68,5.7,5.55,5.61,55300,0.0,1.0
2005-02-07,5.63,5.9,5.55,5.82,273500,5.63,5.9,5.55,5.82,273500,0.0,1.0
2005-02-08,5.4,5.79,5.36,5.65,131600,5.4,5.79,5.36,5.65,131600,0.0,1.0
2005-02-09,5.33,5.47,5.25,5.41,88300,5.33,5.47,5.25,5.41,88300,0.0,1.0
2005-02-10,5.42,5.58,5.25,5.33,157000,5.42,5.58,5.25,5.33,157000,0.0,1.0
2005-02-11,5.391,5.55,5.32,5.55,100600,5.391,5.55,5.32,5.55,100600,0.0,1.0
2005-02-14,5.35,5.4,5.2,5.3,260300,5.35,5.4,5.2,5.3,260300,0.0,1.0
2005-02-15,5.38,5.44,5.26,5.31,78100,5.38,5.44,5.26,5.31,78100,0.0,1.0
2005-02-16,5.13,5.38,5.13,5.38,148500,5.13,5.38,5.13,5.38,148500,0.0,1.0
2005-02-17,5.09,5.22,5.0,5.1,116500,5.09,5.22,5.0,5.1,116500,0.0,1.0
2005-02-18,5.25,5.25,5.09,5.22,113900,5.25,5.25,5.09,5.22,113900,0.0,1.0
2005-02-22,4.98,5.37,4.82,5.19,174900,4.98,5.37,4.82,5.19,174900,0.0,1.0
2005-02-23,4.95,5.15,4.85,5.15,71300,4.95,5.15,4.85,5.15,71300,0.0,1.0
2005-02-24,5.0,5.04,4.9,4.97,48400,5.0,5.04,4.9,4.97,48400,0.0,1.0
2005-02-25,5.04,5.2,4.95,5.05,93800,5.04,5.2,4.95,5.05,93800,0.0,1.0
2005-02-28,4.99,5.22,4.96,5.16,121100,4.99,5.22,4.96,5.16,121100,0.0,1.0
2005-03-01,5.1,5.19,5.02,5.02,96600,5.1,5.19,5.02,5.02,96600,0.0,1.0
2005-03-02,5.05,5.18,5.02,5.03,77500,5.05,5.18,5.02,5.03,77500,0.0,1.0
2005-03-03,5.17,5.33,5.1,5.18,177400,5.17,5.33,5.1,5.18,177400,0.0,1.0
2005-03-04,5.19,5.3,5.15,5.3,109800,5.19,5.3,5.15,5.3,109800,0.0,1.0
2005-03-07,5.49,5.52,5.23,5.24,364800,5.49,5.52,5.23,5.24,364800,0.0,1.0
2005-03-08,5.4,5.63,5.3,5.55,269200,5.4,5.63,5.3,5.55,269200,0.0,1.0
2005-03-09,5.33,5.51,5.14,5.37,72000,5.33,5.51,5.14,5.37,72000,0.0,1.0
2005-03-10,5.27,5.41,5.19,5.33,71200,5.27,5.41,5.19,5.33,71200,0.0,1.0
2005-03-11,5.31,5.4,5.18,5.38,100300,5.31,5.4,5.18,5.38,100300,0.0,1.0
2005-03-14,5.31,5.39,5.29,5.35,74000,5.31,5.39,5.29,5.35,74000,0.0,1.0
2005-03-15,5.29,5.42,5.26,5.41,44000,5.29,5.42,5.26,5.41,44000,0.0,1.0
2005-03-16,5.23,5.29,5.05,5.26,104900,5.23,5.29,5.05,5.26,104900,0.0,1.0
2005-03-17,5.22,5.29,5.11,5.28,34300,5.22,5.29,5.11,5.28,34300,0.0,1.0
2005-03-18,5.16,5.25,5.05,5.25,56300,5.16,5.25,5.05,5.25,56300,0.0,1.0
2005-03-21,5.16,5.24,5.15,5.17,57600,5.16,5.24,5.15,5.17,57600,0.0,1.0
2005-03-22,5.16,5.26,5.15,5.25,66900,5.16,5.26,5.15,5.25,66900,0.0,1.0
2005-03-23,5.11,5.16,5.05,5.09,84000,5.11,5.16,5.05,5.09,84000,0.0,1.0
2005-03-24,5.0,5.08,4.96,5.03,97800,5.0,5.08,4.96,5.03,97800,0.0,1.0
2005-03-28,4.88,4.99,4.87,4.92,82700,4.88,4.99,4.87,4.92,82700,0.0,1.0
2005-03-29,4.83,4.96,4.76,4.9,159000,4.83,4.96,4.76,4.9,159000,0.0,1.0
2005-03-30,4.91,5.01,4.8,4.83,47800,4.91,5.01,4.8,4.83,47800,0.0,1.0
2005-03-31,5.0,5.0,4.81,4.82,57500,5.0,5.0,4.81,4.82,57500,0.0,1.0
2005-04-01,5.0,5.0,4.85,4.96,36100,5.0,5.0,4.85,4.96,36100,0.0,1.0
2005-04-04,4.91,4.99,4.81,4.9,19000,4.91,4.99,4.81,4.9,19000,0.0,1.0
2005-04-05,5.01,5.05,4.94,4.96,21600,5.01,5.05,4.94,4.96,21600,0.0,1.0
2005-04-06,4.95,4.99,4.88,4.92,25100,4.95,4.99,4.88,4.92,25100,0.0,1.0
2005-04-07,5.0,5.02,4.85,4.96,24800,5.0,5.02,4.85,4.96,24800,0.0,1.0
2005-04-08,4.99,5.05,4.93,5.05,25200,4.99,5.05,4.93,5.05,25200,0.0,1.0
2005-04-11,4.95,5.0,4.869,4.96,22300,4.95,5.0,4.869,4.96,22300,0.0,1.0
2005-04-12,4.87,4.94,4.76,4.9,55800,4.87,4.94,4.76,4.9,55800,0.0,1.0
2005-04-13,4.94,4.99,4.81,4.81,26700,4.94,4.99,4.81,4.81,26700,0.0,1.0
2005-04-14,4.8,4.99,4.74,4.85,57800,4.8,4.99,4.74,4.85,57800,0.0,1.0
2005-04-15,4.74,4.81,4.74,4.76,25900,4.74,4.81,4.74,4.76,25900,0.0,1.0
2005-04-18,4.64,4.77,4.3,4.72,78500,4.64,4.77,4.3,4.72,78500,0.0,1.0
2005-04-19,4.89,4.91,4.54,4.54,46400,4.89,4.91,4.54,4.54,46400,0.0,1.0
2005-04-20,4.81,4.99,4.68,4.68,17500,4.81,4.99,4.68,4.68,17500,0.0,1.0
2005-04-21,4.73,5.0,4.569,4.83,97400,4.73,5.0,4.569,4.83,97400,0.0,1.0
2005-04-22,4.63,4.75,4.44,4.71,86300,4.63,4.75,4.44,4.71,86300,0.0,1.0
2005-04-25,4.6,4.65,4.44,4.56,51200,4.6,4.65,4.44,4.56,51200,0.0,1.0
2005-04-26,4.45,4.53,4.43,4.52,41100,4.45,4.53,4.43,4.52,41100,0.0,1.0
2005-04-27,4.35,4.48,4.1,4.42,60900,4.35,4.48,4.1,4.42,60900,0.0,1.0
2005-04-28,4.37,4.45,4.31,4.44,55500,4.37,4.45,4.31,4.44,55500,0.0,1.0
2005-04-29,4.35,4.46,4.25,4.4,67000,4.35,4.46,4.25,4.4,67000,0.0,1.0
2005-05-02,4.33,4.4,4.25,4.3,101800,4.33,4.4,4.25,4.3,101800,0.0,1.0
2005-05-03,4.42,4.43,4.31,4.33,36400,4.42,4.43,4.31,4.33,36400,0.0,1.0
2005-05-04,4.53,4.56,4.34,4.34,87700,4.53,4.56,4.34,4.34,87700,0.0,1.0
2005-05-05,4.51,4.6,4.43,4.53,53300,4.51,4.6,4.43,4.53,53300,0.0,1.0
2005-05-06,4.57,4.57,4.46,4.57,24900,4.57,4.57,4.46,4.57,24900,0.0,1.0
2005-05-09,4.77,4.8,4.42,4.43,65800,4.77,4.8,4.42,4.43,65800,0.0,1.0
2005-05-10,4.7,4.76,4.64,4.64,53700,4.7,4.76,4.64,4.64,53700,0.0,1.0
2005-05-11,4.76,4.9,4.72,4.75,17900,4.76,4.9,4.72,4.75,17900,0.0,1.0
2005-05-12,4.8,4.9,4.71,4.81,15900,4.8,4.9,4.71,4.81,15900,0.0,1.0
2005-05-13,4.83,4.89,4.73,4.73,15800,4.83,4.89,4.73,4.73,15800,0.0,1.0
2005-05-16,4.9001,4.99,4.72,4.8,177700,4.9001,4.99,4.72,4.8,177700,0.0,1.0
2005-05-17,5.03,5.09,4.92,4.92,102800,5.03,5.09,4.92,4.92,102800,0.0,1.0
2005-05-18,5.01,5.14,5.01,5.14,60600,5.01,5.14,5.01,5.14,60600,0.0,1.0
2005-05-19,5.12,5.12,4.9,5.0,50300,5.12,5.12,4.9,5.0,50300,0.0,1.0
2005-05-20,4.92,5.1,4.91,5.1,27400,4.92,5.1,4.91,5.1,27400,0.0,1.0
2005-05-23,5.1,5.18,4.88,4.9,127200,5.1,5.18,4.88,4.9,127200,0.0,1.0
2005-05-24,5.0,5.06,4.9,4.95,40100,5.0,5.06,4.9,4.95,40100,0.0,1.0
2005-05-25,5.31,5.39,4.92,4.92,248400,5.31,5.39,4.92,4.92,248400,0.0,1.0
2005-05-26,5.31,5.46,5.07,5.07,171200,5.31,5.46,5.07,5.07,171200,0.0,1.0
2005-05-27,5.15,5.45,5.14,5.2,81400,5.15,5.45,5.14,5.2,81400,0.0,1.0
2005-05-31,5.08,5.18,5.06,5.18,35200,5.08,5.18,5.06,5.18,35200,0.0,1.0
2005-06-01,5.0,5.2,4.9,5.0,101400,5.0,5.2,4.9,5.0,101400,0.0,1.0
2005-06-02,4.98,5.04,4.77,5.0,46100,4.98,5.04,4.77,5.0,46100,0.0,1.0
2005-06-03,4.82,4.91,4.77,4.85,69400,4.82,4.91,4.77,4.85,69400,0.0,1.0
2005-06-06,4.78,5.0,4.62,4.74,44700,4.78,5.0,4.62,4.74,44700,0.0,1.0
2005-06-07,4.86,4.9,4.69,4.69,27900,4.86,4.9,4.69,4.69,27900,0.0,1.0
2005-06-08,4.94,5.0396,4.84,4.84,68500,4.94,5.0396,4.84,4.84,68500,0.0,1.0
2005-06-09,4.89,4.96,4.75,4.91,18100,4.89,4.96,4.75,4.91,18100,0.0,1.0
2005-06-10,4.85,4.94,4.84,4.841,9900,4.85,4.94,4.84,4.841,9900,0.0,1.0
2005-06-13,4.86,4.87,4.8,4.82,19500,4.86,4.87,4.8,4.82,19500,0.0,1.0
2005-06-14,4.92,5.02,4.82,5.02,12400,4.92,5.02,4.82,5.02,12400,0.0,1.0
2005-06-15,4.98,4.98,4.88,4.9,16300,4.98,4.98,4.88,4.9,16300,0.0,1.0
2005-06-16,4.81,4.89,4.8,4.89,71200,4.81,4.89,4.8,4.89,71200,0.0,1.0
2005-06-17,4.84,4.86,4.78,4.8,20100,4.84,4.86,4.78,4.8,20100,0.0,1.0
2005-06-20,4.73,4.75,4.55,4.72,81300,4.73,4.75,4.55,4.72,81300,0.0,1.0
2005-06-21,4.74,4.79,4.65,4.73,23900,4.74,4.79,4.65,4.73,23900,0.0,1.0
2005-06-22,4.65,4.81,4.59,4.78,49100,4.65,4.81,4.59,4.78,49100,0.0,1.0
2005-06-23,4.65,4.68,4.58,4.59,40800,4.65,4.68,4.58,4.59,40800,0.0,1.0
2005-06-24,4.56,4.601,4.5,4.601,20700,4.56,4.601,4.5,4.601,20700,0.0,1.0
2005-06-27,4.4,4.5,4.25,4.5,138600,4.4,4.5,4.25,4.5,138600,0.0,1.0
2005-06-28,4.3,4.38,4.3,4.35,32800,4.3,4.38,4.3,4.35,32800,0.0,1.0
2005-06-29,4.4,4.49,4.2,4.2,31600,4.4,4.49,4.2,4.2,31600,0.0,1.0
2005-06-30,4.62,4.68,4.32,4.33,62500,4.62,4.68,4.32,4.33,62500,0.0,1.0
2005-07-01,4.49,4.62,4.47,4.51,8800,4.49,4.62,4.47,4.51,8800,0.0,1.0
2005-07-05,4.52,4.54,4.42,4.42,41700,4.52,4.54,4.42,4.42,41700,0.0,1.0
2005-07-06,4.59,4.63,4.55,4.56,4900,4.59,4.63,4.55,4.56,4900,0.0,1.0
2005-07-07,4.6,4.63,4.5,4.55,26100,4.6,4.63,4.5,4.55,26100,0.0,1.0
2005-07-08,4.62,4.8,4.55,4.64,22600,4.62,4.8,4.55,4.64,22600,0.0,1.0
2005-07-11,4.65,4.65,4.47,4.6,31500,4.65,4.65,4.47,4.6,31500,0.0,1.0
2005-07-12,4.65,4.66,4.47,4.54,21500,4.65,4.66,4.47,4.54,21500,0.0,1.0
2005-07-13,4.76,4.79,4.461,4.64,86700,4.76,4.79,4.461,4.64,86700,0.0,1.0
2005-07-14,4.67,4.766,4.66,4.66,16900,4.67,4.766,4.66,4.66,16900,0.0,1.0
2005-07-15,4.71,4.8,4.67,4.8,18600,4.71,4.8,4.67,4.8,18600,0.0,1.0
2005-07-18,4.66,4.75,4.62,4.75,14700,4.66,4.75,4.62,4.75,14700,0.0,1.0
2005-07-19,4.53,4.64,4.42,4.63,61400,4.53,4.64,4.42,4.63,61400,0.0,1.0
2005-07-20,4.48,4.58,4.31,4.58,37700,4.48,4.58,4.31,4.58,37700,0.0,1.0
2005-07-21,4.66,4.85,4.51,4.51,169000,4.66,4.85,4.51,4.51,169000,0.0,1.0
2005-07-22,4.65,4.78,4.64,4.75,33400,4.65,4.78,4.64,4.75,33400,0.0,1.0
2005-07-25,4.73,4.73,4.55,4.63,131000,4.73,4.73,4.55,4.63,131000,0.0,1.0
2005-07-26,4.8,4.8,4.65,4.65,103700,4.8,4.8,4.65,4.65,103700,0.0,1.0
2005-07-27,5.05,5.12,4.79,4.85,127700,5.05,5.12,4.79,4.85,127700,0.0,1.0
2005-07-28,4.86,5.1,4.85,5.05,63200,4.86,5.1,4.85,5.05,63200,0.0,1.0
2005-07-29,4.89,5.03,4.84,5.03,27800,4.89,5.03,4.84,5.03,27800,0.0,1.0
2005-08-01,4.77,4.98,4.73,4.8,39200,4.77,4.98,4.73,4.8,39200,0.0,1.0
2005-08-02,4.97,4.98,4.77,4.77,49600,4.97,4.98,4.77,4.77,49600,0.0,1.0
2005-08-03,4.84,5.01,4.77,5.0,30400,4.84,5.01,4.77,5.0,30400,0.0,1.0
2005-08-04,4.77,4.93,4.7,4.8,31100,4.77,4.93,4.7,4.8,31100,0.0,1.0
2005-08-05,4.79,4.85,4.7,4.85,12000,4.79,4.85,4.7,4.85,12000,0.0,1.0
2005-08-08,4.73,4.8,4.67,4.67,24500,4.73,4.8,4.67,4.67,24500,0.0,1.0
2005-08-09,4.58,4.76,4.49,4.7,59900,4.58,4.76,4.49,4.7,59900,0.0,1.0
2005-08-10,4.55,4.66,4.55,4.56,16100,4.55,4.66,4.55,4.56,16100,0.0,1.0
2005-08-11,4.53,4.6,4.5,4.58,27700,4.53,4.6,4.5,4.58,27700,0.0,1.0
2005-08-12,4.44,4.63,4.44,4.63,30000,4.44,4.63,4.44,4.63,30000,0.0,1.0
2005-08-15,4.54,4.63,4.45,4.46,53300,4.54,4.63,4.45,4.46,53300,0.0,1.0
2005-08-16,4.48,4.58,4.4,4.44,54900,4.48,4.58,4.4,4.44,54900,0.0,1.0
2005-08-17,4.43,4.6,4.43,4.43,66700,4.43,4.6,4.43,4.43,66700,0.0,1.0
2005-08-18,4.45,4.52,4.43,4.52,25200,4.45,4.52,4.43,4.52,25200,0.0,1.0
2005-08-19,4.49,4.54,4.4,4.4,43300,4.49,4.54,4.4,4.4,43300,0.0,1.0
2005-08-22,4.49,4.6,4.42,4.58,29800,4.49,4.6,4.42,4.58,29800,0.0,1.0
2005-08-23,4.53,4.54,4.39,4.54,15600,4.53,4.54,4.39,4.54,15600,0.0,1.0
2005-08-24,4.44,4.51,4.39,4.48,26800,4.44,4.51,4.39,4.48,26800,0.0,1.0
2005-08-25,4.54,4.58,4.42,4.54,47400,4.54,4.58,4.42,4.54,47400,0.0,1.0
2005-08-26,4.62,4.8,4.54,4.54,131700,4.62,4.8,4.54,4.54,131700,0.0,1.0
2005-08-29,4.5,4.67,4.461,4.67,28600,4.5,4.67,4.461,4.67,28600,0.0,1.0
2005-08-30,4.49,4.52,4.45,4.45,36200,4.49,4.52,4.45,4.45,36200,0.0,1.0
2005-08-31,4.48,4.49,4.42,4.44,13000,4.48,4.49,4.42,4.44,13000,0.0,1.0
2005-09-01,4.41,4.5,4.4,4.461,20700,4.41,4.5,4.4,4.461,20700,0.0,1.0
2005-09-02,4.41,4.5,4.39,4.4,14100,4.41,4.5,4.39,4.4,14100,0.0,1.0
2005-09-06,4.45,4.5,4.3,4.35,58900,4.45,4.5,4.3,4.35,58900,0.0,1.0
2005-09-07,4.39,4.55,4.38,4.4,62600,4.39,4.55,4.38,4.4,62600,0.0,1.0
2005-09-08,4.4,4.5,4.37,4.45,28500,4.4,4.5,4.37,4.45,28500,0.0,1.0
2005-09-09,4.42,4.45,4.33,4.4,19500,4.42,4.45,4.33,4.4,19500,0.0,1.0
2005-09-12,4.41,4.46,4.351,4.351,36300,4.41,4.46,4.351,4.351,36300,0.0,1.0
2005-09-13,4.48,4.53,4.4,4.4,21200,4.48,4.53,4.4,4.4,21200,0.0,1.0
2005-09-14,4.48,4.53,4.45,4.45,56000,4.48,4.53,4.45,4.45,56000,0.0,1.0
2005-09-15,4.48,4.481,4.4501,4.481,11800,4.48,4.481,4.4501,4.481,11800,0.0,1.0
2005-09-16,4.57,4.57,4.45,4.47,31000,4.57,4.57,4.45,4.47,31000,0.0,1.0
2005-09-19,4.56,4.57,4.51,4.51,21200,4.56,4.57,4.51,4.51,21200,0.0,1.0
2005-09-20,4.56,4.65,4.5,4.589,47700,4.56,4.65,4.5,4.589,47700,0.0,1.0
2005-09-21,4.52,4.58,4.46,4.56,33800,4.52,4.58,4.46,4.56,33800,0.0,1.0
2005-09-22,4.46,4.52,4.35,4.48,84700,4.46,4.52,4.35,4.48,84700,0.0,1.0
2005-09-23,4.58,4.63,4.45,4.45,51500,4.58,4.63,4.45,4.45,51500,0.0,1.0
2005-09-26,4.67,4.7,4.55,4.55,32100,4.67,4.7,4.55,4.55,32100,0.0,1.0
2005-09-27,4.75,4.75,4.65,4.669,87000,4.75,4.75,4.65,4.669,87000,0.0,1.0
2005-09-28,4.72,4.72,4.6,4.69,20400,4.72,4.72,4.6,4.69,20400,0.0,1.0
2005-09-29,4.79,4.8,4.63,4.63,41200,4.79,4.8,4.63,4.63,41200,0.0,1.0
2005-09-30,4.81,4.81,4.65,4.73,32300,4.81,4.81,4.65,4.73,32300,0.0,1.0
2005-10-03,4.73,4.8,4.65,4.7,38400,4.73,4.8,4.65,4.7,38400,0.0,1.0
2005-10-04,4.7,4.74,4.6195,4.65,18000,4.7,4.74,4.6195,4.65,18000,0.0,1.0
2005-10-05,4.61,4.75,4.45,4.75,15200,4.61,4.75,4.45,4.75,15200,0.0,1.0
2005-10-06,4.62,4.77,4.41,4.65,47900,4.62,4.77,4.41,4.65,47900,0.0,1.0
2005-10-07,4.53,4.57,4.44,4.54,22200,4.53,4.57,4.44,4.54,22200,0.0,1.0
2005-10-10,4.44,4.5,4.4,4.41,45800,4.44,4.5,4.4,4.41,45800,0.0,1.0
2005-10-11,4.39,4.43,4.35,4.35,32300,4.39,4.43,4.35,4.35,32300,0.0,1.0
2005-10-12,4.37,4.55,4.32,4.4,42700,4.37,4.55,4.32,4.4,42700,0.0,1.0
2005-10-13,4.28,4.49,4.26,4.389,30700,4.28,4.49,4.26,4.389,30700,0.0,1.0
2005-10-14,4.3,4.43,4.3,4.35,53500,4.3,4.43,4.3,4.35,53500,0.0,1.0
2005-10-17,4.3,4.43,4.19,4.3,96400,4.3,4.43,4.19,4.3,96400,0.0,1.0
2005-10-18,4.31,4.49,4.221,4.39,185100,4.31,4.49,4.221,4.39,185100,0.0,1.0
2005-10-19,4.23,4.26,4.2,4.26,39800,4.23,4.26,4.2,4.26,39800,0.0,1.0
2005-10-20,4.08,4.23,4.08,4.22,80800,4.08,4.23,4.08,4.22,80800,0.0,1.0
2005-10-21,4.02,4.13,3.99,4.02,54800,4.02,4.13,3.99,4.02,54800,0.0,1.0
2005-10-24,3.93,4.02,3.86,4.01,123200,3.93,4.02,3.86,4.01,123200,0.0,1.0
2005-10-25,4.0,4.02,3.89,3.96,46100,4.0,4.02,3.89,3.96,46100,0.0,1.0
2005-10-26,4.17,4.28,3.95,3.95,172400,4.17,4.28,3.95,3.95,172400,0.0,1.0
2005-10-27,3.95,4.25,3.68,4.08,119700,3.95,4.25,3.68,4.08,119700,0.0,1.0
2005-10-28,3.98,3.999,3.6,3.97,359500,3.98,3.999,3.6,3.97,359500,0.0,1.0
2005-10-31,3.87,4.01,3.83,3.99,58900,3.87,4.01,3.83,3.99,58900,0.0,1.0
2005-11-01,3.75,3.88,3.68,3.8,76300,3.75,3.88,3.68,3.8,76300,0.0,1.0
2005-11-02,3.67,3.75,3.48,3.68,81800,3.67,3.75,3.48,3.68,81800,0.0,1.0
2005-11-03,3.81,4.0,3.65,3.79,178200,3.81,4.0,3.65,3.79,178200,0.0,1.0
2005-11-04,3.95,3.98,3.85,3.87,44300,3.95,3.98,3.85,3.87,44300,0.0,1.0
2005-11-07,3.94,4.1,3.9,4.1,95600,3.94,4.1,3.9,4.1,95600,0.0,1.0
2005-11-08,3.93,3.95,3.9,3.95,25600,3.93,3.95,3.9,3.95,25600,0.0,1.0
2005-11-09,3.95,3.98,3.91,3.91,76300,3.95,3.98,3.91,3.91,76300,0.0,1.0
2005-11-10,3.84,3.89,3.81,3.89,22700,3.84,3.89,3.81,3.89,22700,0.0,1.0
2005-11-11,3.85,3.87,3.7775,3.83,40500,3.85,3.87,3.7775,3.83,40500,0.0,1.0
2005-11-14,3.86,3.97,3.82,3.82,50700,3.86,3.97,3.82,3.82,50700,0.0,1.0
2005-11-15,3.81,3.85,3.79,3.82,24100,3.81,3.85,3.79,3.82,24100,0.0,1.0
2005-11-16,3.75,3.82,3.75,3.82,19200,3.75,3.82,3.75,3.82,19200,0.0,1.0
2005-11-17,3.73,3.77,3.67,3.67,33400,3.73,3.77,3.67,3.67,33400,0.0,1.0
2005-11-18,3.77,3.91,3.7,3.73,54200,3.77,3.91,3.7,3.73,54200,0.0,1.0
2005-11-21,3.75,3.79,3.7,3.74,33800,3.75,3.79,3.7,3.74,33800,0.0,1.0
2005-11-22,3.82,3.82,3.73,3.73,37100,3.82,3.82,3.73,3.73,37100,0.0,1.0
2005-11-23,3.92,4.0,3.78,3.78,81600,3.92,4.0,3.78,3.78,81600,0.0,1.0
2005-11-25,3.9699,4.0,3.83,3.98,28900,3.9699,4.0,3.83,3.98,28900,0.0,1.0
2005-11-28,3.56,3.64,3.4,3.46,844600,3.56,3.64,3.4,3.46,844600,0.0,1.0
2005-11-29,3.68,3.73,3.5,3.7,220100,3.68,3.73,3.5,3.7,220100,0.0,1.0
2005-11-30,3.7,3.74,3.64,3.689,241800,3.7,3.74,3.64,3.689,241800,0.0,1.0
2005-12-01,3.92,3.92,3.7,3.71,121800,3.92,3.92,3.7,3.71,121800,0.0,1.0
2005-12-02,3.86,3.97,3.86,3.88,41700,3.86,3.97,3.86,3.88,41700,0.0,1.0
2005-12-05,3.87,3.95,3.75,3.83,59500,3.87,3.95,3.75,3.83,59500,0.0,1.0
2005-12-06,3.86,3.94,3.8,3.94,24000,3.86,3.94,3.8,3.94,24000,0.0,1.0
2005-12-07,3.77,3.85,3.63,3.82,52200,3.77,3.85,3.63,3.82,52200,0.0,1.0
2005-12-08,3.75,3.82,3.57,3.73,49100,3.75,3.82,3.57,3.73,49100,0.0,1.0
2005-12-09,3.68,3.8,3.62,3.6627,34200,3.68,3.8,3.62,3.6627,34200,0.0,1.0
2005-12-12,3.7601,3.8,3.66,3.68,30600,3.7601,3.8,3.66,3.68,30600,0.0,1.0
2005-12-13,3.78,3.85,3.71,3.71,30200,3.78,3.85,3.71,3.71,30200,0.0,1.0
2005-12-14,3.81,3.88,3.77,3.83,218300,3.81,3.88,3.77,3.83,218300,0.0,1.0
2005-12-15,3.82,3.9,3.79,3.9,164700,3.82,3.9,3.79,3.9,164700,0.0,1.0
2005-12-16,3.78,3.89,3.77,3.85,162700,3.78,3.89,3.77,3.85,162700,0.0,1.0
2005-12-19,3.77,3.85,3.75,3.78,31400,3.77,3.85,3.75,3.78,31400,0.0,1.0
2005-12-20,3.7,3.78,3.66,3.68,47300,3.7,3.78,3.66,3.68,47300,0.0,1.0
2005-12-21,3.75,3.84,3.74,3.74,78500,3.75,3.84,3.74,3.74,78500,0.0,1.0
2005-12-22,3.8,3.87,3.76,3.8,72700,3.8,3.87,3.76,3.8,72700,0.0,1.0
2005-12-23,3.8,3.88,3.76,3.85,48800,3.8,3.88,3.76,3.85,48800,0.0,1.0
2005-12-27,3.77,3.9,3.72,3.75,109800,3.77,3.9,3.72,3.75,109800,0.0,1.0
2005-12-28,3.86,3.94,3.77,3.78,64700,3.86,3.94,3.77,3.78,64700,0.0,1.0
2005-12-29,3.95,4.1,3.79,3.79,217100,3.95,4.1,3.79,3.79,217100,0.0,1.0
2005-12-30,3.89,4.08,3.75,3.99,106200,3.89,4.08,3.75,3.99,106200,0.0,1.0
2006-01-03,3.96,4.06,3.87,3.93,153800,3.96,4.06,3.87,3.93,153800,0.0,1.0
2006-01-04,3.98,4.07,3.92,4.02,60500,3.98,4.07,3.92,4.02,60500,0.0,1.0
2006-01-05,3.99,4.08,3.93,4.05,79800,3.99,4.08,3.93,4.05,79800,0.0,1.0
2006-01-06,3.92,4.09,3.87,4.07,99900,3.92,4.09,3.87,4.07,99900,0.0,1.0
2006-01-09,4.45,4.7,4.36,4.42,859400,4.45,4.7,4.36,4.42,859400,0.0,1.0
2006-01-10,4.76,4.79,4.55,4.73,489700,4.76,4.79,4.55,4.73,489700,0.0,1.0
2006-01-11,4.76,4.88,4.5701,4.8,200300,4.76,4.88,4.5701,4.8,200300,0.0,1.0
2006-01-12,4.61,4.78,4.6,4.68,95500,4.61,4.78,4.6,4.68,95500,0.0,1.0
2006-01-13,4.57,4.67,4.5,4.67,80400,4.57,4.67,4.5,4.67,80400,0.0,1.0
2006-01-17,4.52,4.65,4.46,4.6,93400,4.52,4.65,4.46,4.6,93400,0.0,1.0
2006-01-18,4.42,4.5,4.4,4.47,119000,4.42,4.5,4.4,4.47,119000,0.0,1.0
2006-01-19,4.5,4.6,4.46,4.46,53000,4.5,4.6,4.46,4.46,53000,0.0,1.0
2006-01-20,4.53,4.57,4.35,4.48,73900,4.53,4.57,4.35,4.48,73900,0.0,1.0
2006-01-23,4.5,4.6,4.36,4.6,115800,4.5,4.6,4.36,4.6,115800,0.0,1.0
2006-01-24,4.5,4.53,4.41,4.47,51900,4.5,4.53,4.41,4.47,51900,0.0,1.0
2006-01-25,4.45,4.56,4.41,4.5,53200,4.45,4.56,4.41,4.5,53200,0.0,1.0
2006-01-26,4.44,4.5,4.35,4.5,29500,4.44,4.5,4.35,4.5,29500,0.0,1.0
2006-01-27,4.6099,4.7,4.41,4.41,94000,4.6099,4.7,4.41,4.41,94000,0.0,1.0
2006-01-30,4.61,4.7,4.531,4.59,86700,4.61,4.7,4.531,4.59,86700,0.0,1.0
2006-01-31,4.57,4.65,4.54,4.65,34700,4.57,4.65,4.54,4.65,34700,0.0,1.0
2006-02-01,4.61,4.66,4.53,4.61,32200,4.61,4.66,4.53,4.61,32200,0.0,1.0
2006-02-02,4.814,4.97,4.66,4.66,193100,4.814,4.97,4.66,4.66,193100,0.0,1.0
2006-02-03,4.87,4.9,4.69,4.8,62800,4.87,4.9,4.69,4.8,62800,0.0,1.0
2006-02-06,4.63,4.87,4.54,4.81,124300,4.63,4.87,4.54,4.81,124300,0.0,1.0
2006-02-07,4.46,4.62,4.45,4.58,80700,4.46,4.62,4.45,4.58,80700,0.0,1.0
2006-02-08,4.49,4.49,4.35,4.46,59900,4.49,4.49,4.35,4.46,59900,0.0,1.0
2006-02-09,4.57,4.6,4.41,4.49,133800,4.57,4.6,4.41,4.49,133800,0.0,1.0
2006-02-10,4.58,4.64,4.58,4.5999,65000,4.58,4.64,4.58,4.5999,65000,0.0,1.0
2006-02-13,4.61,4.64,4.54,4.54,135500,4.61,4.64,4.54,4.54,135500,0.0,1.0
2006-02-14,4.55,4.65,4.5,4.62,56900,4.55,4.65,4.5,4.62,56900,0.0,1.0
2006-02-15,4.57,4.6,4.47,4.51,81200,4.57,4.6,4.47,4.51,81200,0.0,1.0
2006-02-16,4.619,4.619,4.54,4.54,16000,4.619,4.619,4.54,4.54,16000,0.0,1.0
2006-02-17,4.77,4.78,4.59,4.59,128200,4.77,4.78,4.59,4.59,128200,0.0,1.0
2006-02-21,4.72,4.75,4.63,4.72,88700,4.72,4.75,4.63,4.72,88700,0.0,1.0
2006-02-22,4.73,4.88,4.69,4.69,79900,4.73,4.88,4.69,4.69,79900,0.0,1.0
2006-02-23,4.75,4.8,4.69,4.69,29300,4.75,4.8,4.69,4.69,29300,0.0,1.0
2006-02-24,4.82,4.82,4.71,4.75,38100,4.82,4.82,4.71,4.75,38100,0.0,1.0
2006-02-27,4.91,4.95,4.75,4.79,137900,4.91,4.95,4.75,4.79,137900,0.0,1.0
2006-02-28,4.87,4.95,4.82,4.91,127300,4.87,4.95,4.82,4.91,127300,0.0,1.0
2006-03-01,4.9,5.08,4.85,4.85,86100,4.9,5.08,4.85,4.85,86100,0.0,1.0
2006-03-02,5.08,5.18,4.87,4.9,276800,5.08,5.18,4.87,4.9,276800,0.0,1.0
2006-03-03,5.15,5.19,4.94,5.1,152700,5.15,5.19,4.94,5.1,152700,0.0,1.0
2006-03-06,4.95,5.15,4.95,5.15,171400,4.95,5.15,4.95,5.15,171400,0.0,1.0
2006-03-07,4.83,5.05,4.78,4.91,78900,4.83,5.05,4.78,4.91,78900,0.0,1.0
2006-03-08,4.84,4.89,4.7,4.89,42000,4.84,4.89,4.7,4.89,42000,0.0,1.0
2006-03-09,4.84,4.9,4.7,4.9,69600,4.84,4.9,4.7,4.9,69600,0.0,1.0
2006-03-10,4.89,4.96,4.79,4.79,64700,4.89,4.96,4.79,4.79,64700,0.0,1.0
2006-03-13,4.9,4.94,4.8,4.89,40300,4.9,4.94,4.8,4.89,40300,0.0,1.0
2006-03-14,5.0,5.0,4.81,4.88,94000,5.0,5.0,4.81,4.88,94000,0.0,1.0
2006-03-15,4.91,4.98,4.87,4.98,81600,4.91,4.98,4.87,4.98,81600,0.0,1.0
2006-03-16,5.02,5.06,4.87,4.8899,104200,5.02,5.06,4.87,4.8899,104200,0.0,1.0
2006-03-17,5.01,5.05,4.9,5.05,75600,5.01,5.05,4.9,5.05,75600,0.0,1.0
2006-03-20,4.87,5.01,4.82,4.96,66300,4.87,5.01,4.82,4.96,66300,0.0,1.0
2006-03-21,4.9,5.05,4.83,4.83,112700,4.9,5.05,4.83,4.83,112700,0.0,1.0
2006-03-22,4.85,4.99,4.72,4.92,76100,4.85,4.99,4.72,4.92,76100,0.0,1.0
2006-03-23,4.86,4.92,4.79,4.87,22700,4.86,4.92,4.79,4.87,22700,0.0,1.0
2006-03-24,4.96,4.97,4.83,4.83,15400,4.96,4.97,4.83,4.83,15400,0.0,1.0
2006-03-27,5.0,5.051,4.83,4.93,59500,5.0,5.051,4.83,4.93,59500,0.0,1.0
2006-03-28,4.83,4.9999,4.76,4.82,109500,4.83,4.9999,4.76,4.82,109500,0.0,1.0
2006-03-29,4.87,4.9,4.74,4.84,41100,4.87,4.9,4.74,4.84,41100,0.0,1.0
2006-03-30,4.88,4.94,4.75,4.8,29500,4.88,4.94,4.75,4.8,29500,0.0,1.0
2006-03-31,4.81,4.91,4.8,4.91,11400,4.81,4.91,4.8,4.91,11400,0.0,1.0
2006-04-03,4.85,4.88,4.76,4.79,43500,4.85,4.88,4.76,4.79,43500,0.0,1.0
2006-04-04,5.15,5.24,4.76,4.88,164800,5.15,5.24,4.76,4.88,164800,0.0,1.0
2006-04-05,5.02,5.15,4.92,5.13,89100,5.02,5.15,4.92,5.13,89100,0.0,1.0
2006-04-06,5.25,5.41,5.0,5.05,206000,5.25,5.41,5.0,5.05,206000,0.0,1.0
2006-04-07,5.42,5.55,5.29,5.29,376400,5.42,5.55,5.29,5.29,376400,0.0,1.0
2006-04-10,5.25,5.52,5.22,5.44,132900,5.25,5.52,5.22,5.44,132900,0.0,1.0
2006-04-11,5.1,5.3,4.93,5.23,144600,5.1,5.3,4.93,5.23,144600,0.0,1.0
2006-04-12,5.1,5.122,4.93,5.1,101800,5.1,5.122,4.93,5.1,101800,0.0,1.0
2006-04-13,5.19,5.25,5.08,5.08,74400,5.19,5.25,5.08,5.08,74400,0.0,1.0
2006-04-17,5.12,5.26,5.11,5.2,46100,5.12,5.26,5.11,5.2,46100,0.0,1.0
2006-04-18,5.15,5.18,5.11,5.11,29900,5.15,5.18,5.11,5.11,29900,0.0,1.0
2006-04-19,5.23,5.24,5.0,5.18,614000,5.23,5.24,5.0,5.18,614000,0.0,1.0
2006-04-20,5.52,5.59,5.23,5.25,177700,5.52,5.59,5.23,5.25,177700,0.0,1.0
2006-04-21,5.4,5.57,5.32,5.57,49000,5.4,5.57,5.32,5.57,49000,0.0,1.0
2006-04-24,5.3,5.41,5.23,5.41,35800,5.3,5.41,5.23,5.41,35800,0.0,1.0
2006-04-25,5.25,5.29,5.15,5.27,35700,5.25,5.29,5.15,5.27,35700,0.0,1.0
2006-04-26,5.45,5.49,5.22,5.24,69000,5.45,5.49,5.22,5.24,69000,0.0,1.0
2006-04-27,5.25,5.55,5.25,5.48,81000,5.25,5.55,5.25,5.48,81000,0.0,1.0
2006-04-28,5.39,5.4,5.09,5.25,64400,5.39,5.4,5.09,5.25,64400,0.0,1.0
2006-05-01,5.04,5.15,4.75,4.9,209800,5.04,5.15,4.75,4.9,209800,0.0,1.0
2006-05-02,5.1,5.15,5.0,5.09,73900,5.1,5.15,5.0,5.09,73900,0.0,1.0
2006-05-03,5.18,5.28,5.08,5.11,61200,5.18,5.28,5.08,5.11,61200,0.0,1.0
2006-05-04,5.18,5.23,5.12,5.2,96400,5.18,5.23,5.12,5.2,96400,0.0,1.0
2006-05-05,5.21,5.3,5.12,5.2,107200,5.21,5.3,5.12,5.2,107200,0.0,1.0
2006-05-08,5.3,5.4,5.17,5.26,50000,5.3,5.4,5.17,5.26,50000,0.0,1.0
2006-05-09,5.3,5.4,5.21,5.38,45500,5.3,5.4,5.21,5.38,45500,0.0,1.0
2006-05-10,5.25,5.38,5.2,5.32,49400,5.25,5.38,5.2,5.32,49400,0.0,1.0
2006-05-11,5.08,5.32,5.08,5.23,51200,5.08,5.32,5.08,5.23,51200,0.0,1.0
2006-05-12,5.01,5.09,4.95,4.99,56000,5.01,5.09,4.95,4.99,56000,0.0,1.0
2006-05-15,4.93,4.99,4.81,4.95,69900,4.93,4.99,4.81,4.95,69900,0.0,1.0
2006-05-16,4.98,4.99,4.81,4.9,57200,4.98,4.99,4.81,4.9,57200,0.0,1.0
2006-05-17,4.86,4.96,4.8,4.93,45800,4.86,4.96,4.8,4.93,45800,0.0,1.0
2006-05-18,4.71,4.91,4.63,4.84,84600,4.71,4.91,4.63,4.84,84600,0.0,1.0
2006-05-19,4.74,4.76,4.65,4.69,93800,4.74,4.76,4.65,4.69,93800,0.0,1.0
2006-05-22,4.75,4.85,4.61,4.68,81000,4.75,4.85,4.61,4.68,81000,0.0,1.0
2006-05-23,4.77,4.91,4.65,4.79,115400,4.77,4.91,4.65,4.79,115400,0.0,1.0
2006-05-24,4.7,4.76,4.57,4.67,77500,4.7,4.76,4.57,4.67,77500,0.0,1.0
2006-05-25,4.6,4.72,4.57,4.72,60100,4.6,4.72,4.57,4.72,60100,0.0,1.0
2006-05-26,4.67,4.69,4.47,4.59,77400,4.67,4.69,4.47,4.59,77400,0.0,1.0
2006-05-30,4.58,4.67,4.54,4.67,20300,4.58,4.67,4.54,4.67,20300,0.0,1.0
2006-05-31,4.6,4.64,4.45,4.56,24700,4.6,4.64,4.45,4.56,24700,0.0,1.0
2006-06-01,4.58,4.63,4.51,4.59,16400,4.58,4.63,4.51,4.59,16400,0.0,1.0
2006-06-02,4.57,4.66,4.5,4.57,69500,4.57,4.66,4.5,4.57,69500,0.0,1.0
2006-06-05,4.5,4.65,4.42,4.58,71000,4.5,4.65,4.42,4.58,71000,0.0,1.0
2006-06-06,4.44,4.54,4.3979,4.51,47500,4.44,4.54,4.3979,4.51,47500,0.0,1.0
2006-06-07,4.5,4.61,4.38,4.41,12300,4.5,4.61,4.38,4.41,12300,0.0,1.0
2006-06-08,4.55,4.59,4.35,4.45,59200,4.55,4.59,4.35,4.45,59200,0.0,1.0
2006-06-09,4.56,4.7,4.51,4.54,44300,4.56,4.7,4.51,4.54,44300,0.0,1.0
2006-06-12,4.66,4.85,4.54,4.54,121300,4.66,4.85,4.54,4.54,121300,0.0,1.0
2006-06-13,4.76,4.8,4.649,4.69,84200,4.76,4.8,4.649,4.69,84200,0.0,1.0
2006-06-14,4.72,4.84,4.52,4.66,34800,4.72,4.84,4.52,4.66,34800,0.0,1.0
2006-06-15,4.88,4.89,4.7,4.78,20900,4.88,4.89,4.7,4.78,20900,0.0,1.0
2006-06-16,4.83,4.88,4.7,4.88,21300,4.83,4.88,4.7,4.88,21300,0.0,1.0
2006-06-19,4.83,4.9,4.8,4.89,33100,4.83,4.9,4.8,4.89,33100,0.0,1.0
2006-06-20,4.8,4.86,4.79,4.85,17700,4.8,4.86,4.79,4.85,17700,0.0,1.0
2006-06-21,4.74,4.8,4.66,4.77,35300,4.74,4.8,4.66,4.77,35300,0.0,1.0
2006-06-22,4.77,4.8,4.68,4.73,23600,4.77,4.8,4.68,4.73,23600,0.0,1.0
2006-06-23,4.75,4.8,4.73,4.75,11300,4.75,4.8,4.73,4.75,11300,0.0,1.0
2006-06-26,4.45,4.67,4.44,4.67,93400,4.45,4.67,4.44,4.67,93400,0.0,1.0
2006-06-27,4.16,4.49,4.14,4.42,111100,4.16,4.49,4.14,4.42,111100,0.0,1.0
2006-06-28,4.32,4.38,4.14,4.15,170400,4.32,4.38,4.14,4.15,170400,0.0,1.0
2006-06-29,4.26,4.32,4.1,4.32,102300,4.26,4.32,4.1,4.32,102300,0.0,1.0
2006-06-30,4.28,4.36,4.1,4.22,115700,4.28,4.36,4.1,4.22,115700,0.0,1.0
2006-07-03,4.34,4.38,4.27,4.28,39600,4.34,4.38,4.27,4.28,39600,0.0,1.0
2006-07-05,4.34,4.38,4.29,4.31,21400,4.34,4.38,4.29,4.31,21400,0.0,1.0
2006-07-06,4.44,4.47,4.36,4.36,44400,4.44,4.47,4.36,4.36,44400,0.0,1.0
2006-07-07,4.48,4.49,4.42,4.42,6600,4.48,4.49,4.42,4.42,6600,0.0,1.0
2006-07-10,4.4,4.49,4.4,4.46,18800,4.4,4.49,4.4,4.46,18800,0.0,1.0
2006-07-11,4.45,4.48,4.24,4.42,19300,4.45,4.48,4.24,4.42,19300,0.0,1.0
2006-07-12,4.36,4.37,4.16,4.33,63800,4.36,4.37,4.16,4.33,63800,0.0,1.0
2006-07-13,4.115,4.22,4.04,4.21,89200,4.115,4.22,4.04,4.21,89200,0.0,1.0
2006-07-14,4.02,4.18,3.96,4.08,46300,4.02,4.18,3.96,4.08,46300,0.0,1.0
2006-07-17,4.01,4.1,3.97,4.0,35100,4.01,4.1,3.97,4.0,35100,0.0,1.0
2006-07-18,4.17,4.24,4.02,4.1,39200,4.17,4.24,4.02,4.1,39200,0.0,1.0
2006-07-19,4.2,4.22,4.06,4.14,19200,4.2,4.22,4.06,4.14,19200,0.0,1.0
2006-07-20,4.13,4.28,4.06,4.18,18500,4.13,4.28,4.06,4.18,18500,0.0,1.0
2006-07-21,4.05,4.14,3.98,4.06,22100,4.05,4.14,3.98,4.06,22100,0.0,1.0
2006-07-24,4.27,4.29,4.06,4.08,17200,4.27,4.29,4.06,4.08,17200,0.0,1.0
2006-07-25,4.3,4.39,4.17,4.29,70800,4.3,4.39,4.17,4.29,70800,0.0,1.0
2006-07-26,4.4,4.47,4.24,4.29,31700,4.4,4.47,4.24,4.29,31700,0.0,1.0
2006-07-27,4.37,4.39,4.22,4.39,28300,4.37,4.39,4.22,4.39,28300,0.0,1.0
2006-07-28,4.36,4.4,4.23,4.23,22500,4.36,4.4,4.23,4.23,22500,0.0,1.0
2006-07-31,4.65,4.7,4.5,4.5,121000,4.65,4.7,4.5,4.5,121000,0.0,1.0
2006-08-01,4.61,4.67,4.5,4.6,21300,4.61,4.67,4.5,4.6,21300,0.0,1.0
2006-08-02,4.65,4.7,4.56,4.6,50600,4.65,4.7,4.56,4.6,50600,0.0,1.0
2006-08-03,4.6,4.7,4.58,4.6,40600,4.6,4.7,4.58,4.6,40600,0.0,1.0
2006-08-04,4.57,4.7,4.55,4.62,54200,4.57,4.7,4.55,4.62,54200,0.0,1.0
2006-08-07,4.48,4.57,4.45,4.57,21800,4.48,4.57,4.45,4.57,21800,0.0,1.0
2006-08-08,4.42,4.55,4.41,4.48,62500,4.42,4.55,4.41,4.48,62500,0.0,1.0
2006-08-09,4.44,4.5,4.41,4.42,40600,4.44,4.5,4.41,4.42,40600,0.0,1.0
2006-08-10,4.43,4.47,4.36,4.4,36700,4.43,4.47,4.36,4.4,36700,0.0,1.0
2006-08-11,4.36,4.47,4.36,4.4,22000,4.36,4.47,4.36,4.4,22000,0.0,1.0
2006-08-14,4.67,4.68,4.36,4.42,361300,4.67,4.68,4.36,4.42,361300,0.0,1.0
2006-08-15,4.63,4.72,4.6,4.7,72000,4.63,4.72,4.6,4.7,72000,0.0,1.0
2006-08-16,4.6,4.7,4.59,4.69,47000,4.6,4.7,4.59,4.69,47000,0.0,1.0
2006-08-17,4.52,4.67,4.52,4.63,121800,4.52,4.67,4.52,4.63,121800,0.0,1.0
2006-08-18,4.5,4.59,4.47,4.58,60700,4.5,4.59,4.47,4.58,60700,0.0,1.0
2006-08-21,4.4,4.53,4.3536,4.5,72200,4.4,4.53,4.3536,4.5,72200,0.0,1.0
2006-08-22,4.52,4.58,4.27,4.41,195600,4.52,4.58,4.27,4.41,195600,0.0,1.0
2006-08-23,4.6,4.65,4.4,4.5,77000,4.6,4.65,4.4,4.5,77000,0.0,1.0
2006-08-24,4.65,4.67,4.52,4.62,51000,4.65,4.67,4.52,4.62,51000,0.0,1.0
2006-08-25,4.65,4.7,4.54,4.65,51100,4.65,4.7,4.54,4.65,51100,0.0,1.0
2006-08-28,4.57,4.6,4.49,4.58,33500,4.57,4.6,4.49,4.58,33500,0.0,1.0
2006-08-29,4.52,4.59,4.46,4.57,21000,4.52,4.59,4.46,4.57,21000,0.0,1.0
2006-08-30,4.49,4.62,4.45,4.62,30000,4.49,4.62,4.45,4.62,30000,0.0,1.0
2006-08-31,4.57,4.59,4.43,4.45,48400,4.57,4.59,4.43,4.45,48400,0.0,1.0
2006-09-01,4.62,4.64,4.5,4.57,43900,4.62,4.64,4.5,4.57,43900,0.0,1.0
2006-09-05,4.58,4.62,4.56,4.56,34400,4.58,4.62,4.56,4.56,34400,0.0,1.0
2006-09-06,4.52,4.58,4.5,4.58,96400,4.52,4.58,4.5,4.58,96400,0.0,1.0
2006-09-07,4.39,4.56,4.2912,4.56,40900,4.39,4.56,4.2912,4.56,40900,0.0,1.0
2006-09-08,4.26,4.48,4.26,4.32,25300,4.26,4.48,4.26,4.32,25300,0.0,1.0
2006-09-11,4.38,4.44,4.25,4.25,24000,4.38,4.44,4.25,4.25,24000,0.0,1.0
2006-09-12,4.35,4.41,4.35,4.4,20200,4.35,4.41,4.35,4.4,20200,0.0,1.0
2006-09-13,4.38,4.5,4.301,4.37,45100,4.38,4.5,4.301,4.37,45100,0.0,1.0
2006-09-14,4.33,4.45,4.29,4.42,75600,4.33,4.45,4.29,4.42,75600,0.0,1.0
2006-09-15,4.25,4.34,4.15,4.32,79100,4.25,4.34,4.15,4.32,79100,0.0,1.0
2006-09-18,4.19,4.31,4.14,4.21,36200,4.19,4.31,4.14,4.21,36200,0.0,1.0
2006-09-19,4.18,4.25,4.0,4.21,35600,4.18,4.25,4.0,4.21,35600,0.0,1.0
2006-09-20,4.09,4.2,4.0,4.2,40800,4.09,4.2,4.0,4.2,40800,0.0,1.0
2006-09-21,4.11,4.23,4.09,4.14,65000,4.11,4.23,4.09,4.14,65000,0.0,1.0
2006-09-22,4.16,4.17,4.11,4.15,45200,4.16,4.17,4.11,4.15,45200,0.0,1.0
2006-09-25,4.29,4.29,4.14,4.18,38700,4.29,4.29,4.14,4.18,38700,0.0,1.0
2006-09-26,4.231,4.28,4.1,4.25,40900,4.231,4.28,4.1,4.25,40900,0.0,1.0
2006-09-27,4.2,4.3,4.15,4.3,48200,4.2,4.3,4.15,4.3,48200,0.0,1.0
2006-09-28,4.24,4.29,4.17,4.2,36000,4.24,4.29,4.17,4.2,36000,0.0,1.0
2006-09-29,4.21,4.28,4.15,4.27,23000,4.21,4.28,4.15,4.27,23000,0.0,1.0
2006-10-02,4.24,4.32,4.2,4.21,15900,4.24,4.32,4.2,4.21,15900,0.0,1.0
2006-10-03,4.27,4.32,4.18,4.27,14900,4.27,4.32,4.18,4.27,14900,0.0,1.0
2006-10-04,4.31,4.35,4.22,4.319,30600,4.31,4.35,4.22,4.319,30600,0.0,1.0
2006-10-05,4.39,4.4,4.22,4.22,38800,4.39,4.4,4.22,4.22,38800,0.0,1.0
2006-10-06,4.38,4.5,4.34,4.5,17500,4.38,4.5,4.34,4.5,17500,0.0,1.0
2006-10-09,4.34,4.48,4.29,4.38,28900,4.34,4.48,4.29,4.38,28900,0.0,1.0
2006-10-10,4.32,4.43,4.29,4.43,9600,4.32,4.43,4.29,4.43,9600,0.0,1.0
2006-10-11,4.35,4.43,4.2,4.28,12700,4.35,4.43,4.2,4.28,12700,0.0,1.0
2006-10-12,4.6,4.62,4.43,4.44,39300,4.6,4.62,4.43,4.44,39300,0.0,1.0
2006-10-13,4.45,4.62,4.45,4.5,30400,4.45,4.62,4.45,4.5,30400,0.0,1.0
2006-10-16,4.65,4.74,4.59,4.7,150000,4.65,4.74,4.59,4.7,150000,0.0,1.0
2006-10-17,4.72,4.73,4.65,4.65,95200,4.72,4.73,4.65,4.65,95200,0.0,1.0
2006-10-18,4.79,4.9,4.74,4.78,272600,4.79,4.9,4.74,4.78,272600,0.0,1.0
2006-10-19,4.69,5.0,4.68,4.9,292100,4.69,5.0,4.68,4.9,292100,0.0,1.0
2006-10-20,4.6,4.72,4.5,4.69,412400,4.6,4.72,4.5,4.69,412400,0.0,1.0
2006-10-23,4.66,4.93,4.66,4.72,1569100,4.66,4.93,4.66,4.72,1569100,0.0,1.0
2006-10-24,5.0999,5.1,4.75,4.82,1989400,5.0999,5.1,4.75,4.82,1989400,0.0,1.0
2006-10-25,5.3,5.4,5.02,5.1,1361400,5.3,5.4,5.02,5.1,1361400,0.0,1.0
2006-10-26,5.311,5.33,5.08,5.24,351600,5.311,5.33,5.08,5.24,351600,0.0,1.0
2006-10-27,5.39,5.4,5.2,5.27,286100,5.39,5.4,5.2,5.27,286100,0.0,1.0
2006-10-30,5.36,5.4,5.22,5.25,217400,5.36,5.4,5.22,5.25,217400,0.0,1.0
2006-10-31,5.38,5.44,5.22,5.35,175300,5.38,5.44,5.22,5.35,175300,0.0,1.0
2006-11-01,5.29,5.4,5.17,5.389,113400,5.29,5.4,5.17,5.389,113400,0.0,1.0
2006-11-02,5.03,5.2,5.02,5.18,216400,5.03,5.2,5.02,5.18,216400,0.0,1.0
2006-11-03,5.18,5.19,5.03,5.03,132900,5.18,5.19,5.03,5.03,132900,0.0,1.0
2006-11-06,5.35,5.35,5.18,5.18,158000,5.35,5.35,5.18,5.18,158000,0.0,1.0
2006-11-07,5.49,5.49,5.27,5.35,339300,5.49,5.49,5.27,5.35,339300,0.0,1.0
2006-11-08,5.5,5.51,5.35,5.46,198100,5.5,5.51,5.35,5.46,198100,0.0,1.0
2006-11-09,5.46,5.54,5.4,5.54,199700,5.46,5.54,5.4,5.54,199700,0.0,1.0
2006-11-10,5.39,5.52,5.38,5.49,105300,5.39,5.52,5.38,5.49,105300,0.0,1.0
2006-11-13,5.49,5.5,5.27,5.42,263700,5.49,5.5,5.27,5.42,263700,0.0,1.0
2006-11-14,5.58,5.73,5.42,5.5,386900,5.58,5.73,5.42,5.5,386900,0.0,1.0
2006-11-15,5.7,5.74,5.61,5.67,484300,5.7,5.74,5.61,5.67,484300,0.0,1.0
2006-11-16,5.7,5.74,5.67,5.7,208400,5.7,5.74,5.67,5.7,208400,0.0,1.0
2006-11-17,5.47,5.66,5.45,5.65,225700,5.47,5.66,5.45,5.65,225700,0.0,1.0
2006-11-20,5.4,5.65,5.25,5.38,126000,5.4,5.65,5.25,5.38,126000,0.0,1.0
2006-11-21,5.55,5.55,5.31,5.34,181700,5.55,5.55,5.31,5.34,181700,0.0,1.0
2006-11-22,5.55,5.58,5.4265,5.55,62200,5.55,5.58,5.4265,5.55,62200,0.0,1.0
2006-11-24,5.52,5.55,5.42,5.54,15900,5.52,5.55,5.42,5.54,15900,0.0,1.0
2006-11-27,5.47,5.57,5.31,5.51,170100,5.47,5.57,5.31,5.51,170100,0.0,1.0
2006-11-28,5.45,5.47,5.3,5.46,76000,5.45,5.47,5.3,5.46,76000,0.0,1.0
2006-11-29,5.51,5.55,5.46,5.5,146500,5.51,5.55,5.46,5.5,146500,0.0,1.0
2006-11-30,5.44,5.54,5.3808,5.54,154700,5.44,5.54,5.3808,5.54,154700,0.0,1.0
2006-12-01,5.36,5.49,5.24,5.4499,172700,5.36,5.49,5.24,5.4499,172700,0.0,1.0
2006-12-04,5.4,5.41,5.24,5.37,148400,5.4,5.41,5.24,5.37,148400,0.0,1.0
2006-12-05,5.34,5.35,5.02,5.31,501300,5.34,5.35,5.02,5.31,501300,0.0,1.0
2006-12-06,5.31,5.34,5.23,5.34,163800,5.31,5.34,5.23,5.34,163800,0.0,1.0
2006-12-07,5.25,5.29,5.15,5.2,159600,5.25,5.29,5.15,5.2,159600,0.0,1.0
2006-12-08,5.26,5.27,5.15,5.23,169600,5.26,5.27,5.15,5.23,169600,0.0,1.0
2006-12-11,5.25,5.29,5.2,5.22,121300,5.25,5.29,5.2,5.22,121300,0.0,1.0
2006-12-12,5.26,5.34,5.15,5.33,159400,5.26,5.34,5.15,5.33,159400,0.0,1.0
2006-12-13,5.06,5.32,4.97,5.32,377600,5.06,5.32,4.97,5.32,377600,0.0,1.0
2006-12-14,5.22,5.28,5.1,5.12,363800,5.22,5.28,5.1,5.12,363800,0.0,1.0
2006-12-15,5.19,5.22,5.1,5.21,103400,5.19,5.22,5.1,5.21,103400,0.0,1.0
2006-12-18,5.23,5.25,5.1,5.2,263100,5.23,5.25,5.1,5.2,263100,0.0,1.0
2006-12-19,5.13,5.2,5.04,5.14,171500,5.13,5.2,5.04,5.14,171500,0.0,1.0
2006-12-20,5.15,5.19,5.04,5.1,119200,5.15,5.19,5.04,5.1,119200,0.0,1.0
2006-12-21,5.28,5.31,5.1,5.15,127700,5.28,5.31,5.1,5.15,127700,0.0,1.0
2006-12-22,5.31,5.35,5.2,5.32,109500,5.31,5.35,5.2,5.32,109500,0.0,1.0
2006-12-26,5.24,5.309,5.2,5.28,82800,5.24,5.309,5.2,5.28,82800,0.0,1.0
2006-12-27,5.29,5.31,5.2,5.28,139000,5.29,5.31,5.2,5.28,139000,0.0,1.0
2006-12-28,5.33,5.33,5.19,5.25,666500,5.33,5.33,5.19,5.25,666500,0.0,1.0
2006-12-29,5.47,5.55,5.29,5.36,316300,5.47,5.55,5.29,5.36,316300,0.0,1.0
2007-01-03,5.44,5.6,5.3,5.5,351700,5.44,5.6,5.3,5.5,351700,0.0,1.0
2007-01-04,5.67,5.7,5.44,5.44,274300,5.67,5.7,5.44,5.44,274300,0.0,1.0
2007-01-05,5.98,6.05,5.68,5.68,456000,5.98,6.05,5.68,5.68,456000,0.0,1.0
2007-01-08,5.91,6.0,5.83,6.0,217100,5.91,6.0,5.83,6.0,217100,0.0,1.0
2007-01-09,5.84,5.94,5.8,5.88,67100,5.84,5.94,5.8,5.88,67100,0.0,1.0
2007-01-10,6.0,6.1,5.96,5.98,499900,6.0,6.1,5.96,5.98,499900,0.0,1.0
2007-01-11,6.1,6.12,5.95,6.0,226000,6.1,6.12,5.95,6.0,226000,0.0,1.0
2007-01-12,6.24,6.3,6.05,6.15,258100,6.24,6.3,6.05,6.15,258100,0.0,1.0
2007-01-16,6.2636,6.33,6.2,6.24,468800,6.2636,6.33,6.2,6.24,468800,0.0,1.0
2007-01-17,6.04,6.199,5.9,6.199,519800,6.04,6.199,5.9,6.199,519800,0.0,1.0
2007-01-18,5.9,6.04,5.87,6.04,175000,5.9,6.04,5.87,6.04,175000,0.0,1.0
2007-01-19,5.99,6.02,5.88,5.9,116200,5.99,6.02,5.88,5.9,116200,0.0,1.0
2007-01-22,6.0,6.06,5.93,5.99,122700,6.0,6.06,5.93,5.99,122700,0.0,1.0
2007-01-23,5.94,6.13,5.9,6.03,195500,5.94,6.13,5.9,6.03,195500,0.0,1.0
2007-01-24,6.01,6.02,5.93,6.0,116800,6.01,6.02,5.93,6.0,116800,0.0,1.0
2007-01-25,6.01,6.15,5.8601,5.97,137400,6.01,6.15,5.8601,5.97,137400,0.0,1.0
2007-01-26,5.95,6.01,5.88,5.99,86800,5.95,6.01,5.88,5.99,86800,0.0,1.0
2007-01-29,5.92,5.94,5.75,5.93,174700,5.92,5.94,5.75,5.93,174700,0.0,1.0
2007-01-30,5.93,6.07,5.81,5.9,106900,5.93,6.07,5.81,5.9,106900,0.0,1.0
2007-01-31,5.98,6.0,5.77,5.89,78500,5.98,6.0,5.77,5.89,78500,0.0,1.0
2007-02-01,6.07,6.09,5.9,5.98,65700,6.07,6.09,5.9,5.98,65700,0.0,1.0
2007-02-02,6.1148,6.15,6.02,6.07,131500,6.1148,6.15,6.02,6.07,131500,0.0,1.0
2007-02-05,6.19,6.27,5.95,6.05,650100,6.19,6.27,5.95,6.05,650100,0.0,1.0
2007-02-06,5.86,6.19,5.76,6.19,354400,5.86,6.19,5.76,6.19,354400,0.0,1.0
2007-02-07,5.9,5.99,5.85,5.9,203000,5.9,5.99,5.85,5.9,203000,0.0,1.0
2007-02-08,6.0,6.1,5.85,5.86,263900,6.0,6.1,5.85,5.86,263900,0.0,1.0
2007-02-09,5.87,6.02,5.81,6.02,172900,5.87,6.02,5.81,6.02,172900,0.0,1.0
2007-02-12,5.78,5.91,5.62,5.88,104100,5.78,5.91,5.62,5.88,104100,0.0,1.0
2007-02-13,5.69,5.86,5.64,5.76,164000,5.69,5.86,5.64,5.76,164000,0.0,1.0
2007-02-14,5.7,5.8,5.59,5.67,299200,5.7,5.8,5.59,5.67,299200,0.0,1.0
2007-02-15,5.67,5.75,5.65,5.73,45200,5.67,5.75,5.65,5.73,45200,0.0,1.0
2007-02-16,5.57,5.76,5.4,5.68,230900,5.57,5.76,5.4,5.68,230900,0.0,1.0
2007-02-20,5.48,5.53,5.35,5.53,238700,5.48,5.53,5.35,5.53,238700,0.0,1.0
2007-02-21,5.43,5.48,5.28,5.32,191100,5.43,5.48,5.28,5.32,191100,0.0,1.0
2007-02-22,5.61,5.67,5.3,5.45,143700,5.61,5.67,5.3,5.45,143700,0.0,1.0
2007-02-23,5.74,5.8,5.6,5.64,147000,5.74,5.8,5.6,5.64,147000,0.0,1.0
2007-02-26,5.65,5.7,5.5,5.7,90400,5.65,5.7,5.5,5.7,90400,0.0,1.0
2007-02-27,5.6,5.67,5.446,5.52,136300,5.6,5.67,5.446,5.52,136300,0.0,1.0
2007-02-28,5.62,5.65,5.41,5.49,159100,5.62,5.65,5.41,5.49,159100,0.0,1.0
2007-03-01,5.53,5.61,5.37,5.51,135000,5.53,5.61,5.37,5.51,135000,0.0,1.0
2007-03-02,5.45,5.5,5.37,5.48,138600,5.45,5.5,5.37,5.48,138600,0.0,1.0
2007-03-05,5.11,5.34,5.11,5.31,265600,5.11,5.34,5.11,5.31,265600,0.0,1.0
2007-03-06,5.56,5.59,5.16,5.16,297900,5.56,5.59,5.16,5.16,297900,0.0,1.0
2007-03-07,5.49,5.57,5.46,5.52,124900,5.49,5.57,5.46,5.52,124900,0.0,1.0
2007-03-08,5.4,5.52,5.38,5.5,118800,5.4,5.52,5.38,5.5,118800,0.0,1.0
2007-03-09,5.36,5.41,5.24,5.4,124900,5.36,5.41,5.24,5.4,124900,0.0,1.0
2007-03-12,5.49,5.5,5.33,5.33,62900,5.49,5.5,5.33,5.33,62900,0.0,1.0
2007-03-13,5.32,5.48,5.3,5.48,49900,5.32,5.48,5.3,5.48,49900,0.0,1.0
2007-03-14,5.45,5.5,5.29,5.29,86400,5.45,5.5,5.29,5.29,86400,0.0,1.0
2007-03-15,5.5,5.5,5.32,5.42,42300,5.5,5.5,5.32,5.42,42300,0.0,1.0
2007-03-16,5.33,5.49,5.32,5.48,92400,5.33,5.49,5.32,5.48,92400,0.0,1.0
2007-03-19,5.37,5.55,5.28,5.33,226800,5.37,5.55,5.28,5.33,226800,0.0,1.0
2007-03-20,5.41,5.42,5.3,5.3,39900,5.41,5.42,5.3,5.3,39900,0.0,1.0
2007-03-21,5.46,5.49,5.36,5.41,39800,5.46,5.49,5.36,5.41,39800,0.0,1.0
2007-03-22,5.49,5.68,5.45,5.51,119900,5.49,5.68,5.45,5.51,119900,0.0,1.0
2007-03-23,5.5,5.5,5.38,5.5,62400,5.5,5.5,5.38,5.5,62400,0.0,1.0
2007-03-26,5.49,5.54,5.461,5.49,93900,5.49,5.54,5.461,5.49,93900,0.0,1.0
2007-03-27,5.49,5.56,5.45,5.45,42200,5.49,5.56,5.45,5.45,42200,0.0,1.0
2007-03-28,5.44,5.53,5.27,5.45,102400,5.44,5.53,5.27,5.45,102400,0.0,1.0
2007-03-29,5.55,5.64,5.42,5.42,338600,5.55,5.64,5.42,5.42,338600,0.0,1.0
2007-03-30,5.68,5.77,5.46,5.53,152800,5.68,5.77,5.46,5.53,152800,0.0,1.0
2007-04-02,5.62,5.7,5.55,5.7,92100,5.62,5.7,5.55,5.7,92100,0.0,1.0
2007-04-03,5.72,5.96,5.59,5.596,254800,5.72,5.96,5.59,5.596,254800,0.0,1.0
2007-04-04,5.94,5.97,5.71,5.72,82200,5.94,5.97,5.71,5.72,82200,0.0,1.0
2007-04-05,5.76,5.94,5.71,5.94,93800,5.76,5.94,5.71,5.94,93800,0.0,1.0
2007-04-09,5.94,5.95,5.76,5.76,50800,5.94,5.95,5.76,5.76,50800,0.0,1.0
2007-04-10,5.95,5.95,5.86,5.94,53600,5.95,5.95,5.86,5.94,53600,0.0,1.0
2007-04-11,6.0,6.0,5.85,5.92,65100,6.0,6.0,5.85,5.92,65100,0.0,1.0
2007-04-12,5.94,6.01,5.9,5.98,68700,5.94,6.01,5.9,5.98,68700,0.0,1.0
2007-04-13,5.97,6.05,5.91,5.91,60700,5.97,6.05,5.91,5.91,60700,0.0,1.0
2007-04-16,5.99,6.1,5.96,6.08,127800,5.99,6.1,5.96,6.08,127800,0.0,1.0
2007-04-17,6.06,6.15,5.96,5.96,109400,6.06,6.15,5.96,5.96,109400,0.0,1.0
2007-04-18,6.05,6.1,5.9,6.009,97200,6.05,6.1,5.9,6.009,97200,0.0,1.0
2007-04-19,6.0,6.15,5.92,6.07,108500,6.0,6.15,5.92,6.07,108500,0.0,1.0
2007-04-20,6.0,6.09,5.99,6.02,65600,6.0,6.09,5.99,6.02,65600,0.0,1.0
2007-04-23,5.97,6.09,5.93,6.0,54200,5.97,6.09,5.93,6.0,54200,0.0,1.0
2007-04-24,5.93,5.96,5.86,5.96,39000,5.93,5.96,5.86,5.96,39000,0.0,1.0
2007-04-25,5.78,5.99,5.67,5.99,91200,5.78,5.99,5.67,5.99,91200,0.0,1.0
2007-04-26,5.94,5.99,5.77,5.819,77000,5.94,5.99,5.77,5.819,77000,0.0,1.0
2007-04-27,5.96,6.19,5.93,5.9899,175500,5.96,6.19,5.93,5.9899,175500,0.0,1.0
2007-04-30,6.94,7.19,6.42,6.42,1635700,6.94,7.19,6.42,6.42,1635700,0.0,1.0
2007-05-01,6.88,7.1,6.7,7.0,746200,6.88,7.1,6.7,7.0,746200,0.0,1.0
2007-05-02,7.26,7.4,6.74,6.87,1104000,7.26,7.4,6.74,6.87,1104000,0.0,1.0
2007-05-03,7.64,7.69,7.25,7.3,763500,7.64,7.69,7.25,7.3,763500,0.0,1.0
2007-05-04,7.56,7.69,7.45,7.64,324400,7.56,7.69,7.45,7.64,324400,0.0,1.0
2007-05-07,7.72,8.04,7.53,7.58,793100,7.72,8.04,7.53,7.58,793100,0.0,1.0
2007-05-08,7.58,7.69,7.55,7.58,353000,7.58,7.69,7.55,7.58,353000,0.0,1.0
2007-05-09,7.78,7.8,7.351,7.53,443400,7.78,7.8,7.351,7.53,443400,0.0,1.0
2007-05-10,7.8,7.89,7.6,7.75,521400,7.8,7.89,7.6,7.75,521400,0.0,1.0
2007-05-11,7.8,7.86,7.66,7.82,127600,7.8,7.86,7.66,7.82,127600,0.0,1.0
2007-05-14,8.22,8.46,7.8,7.8,894100,8.22,8.46,7.8,7.8,894100,0.0,1.0
2007-05-15,8.08,8.47,8.02,8.2,532200,8.08,8.47,8.02,8.2,532200,0.0,1.0
2007-05-16,8.125,8.25,7.91,8.15,295800,8.125,8.25,7.91,8.15,295800,0.0,1.0
2007-05-17,8.14,8.2,7.92,8.05,190300,8.14,8.2,7.92,8.05,190300,0.0,1.0
2007-05-18,8.07,8.25,8.02,8.15,298100,8.07,8.25,8.02,8.15,298100,0.0,1.0
2007-05-21,8.18,8.24,7.95,7.96,423100,8.18,8.24,7.95,7.96,423100,0.0,1.0
2007-05-22,8.79,8.93,8.26,8.36,1480500,8.79,8.93,8.26,8.36,1480500,0.0,1.0
2007-05-23,8.71,9.06,8.7,8.95,462600,8.71,9.06,8.7,8.95,462600,0.0,1.0
2007-05-24,8.75,8.9,8.519,8.7,474600,8.75,8.9,8.519,8.7,474600,0.0,1.0
2007-05-25,8.8,8.901,8.735,8.75,499800,8.8,8.901,8.735,8.75,499800,0.0,1.0
2007-05-29,9.03,9.21,8.9,9.0,834800,9.03,9.21,8.9,9.0,834800,0.0,1.0
2007-05-30,9.22,9.28,8.9,8.92,370600,9.22,9.28,8.9,8.92,370600,0.0,1.0
2007-05-31,9.55,9.64,9.18,9.27,494300,9.55,9.64,9.18,9.27,494300,0.0,1.0
2007-06-01,9.76,9.95,9.5771,9.65,564000,9.76,9.95,9.5771,9.65,564000,0.0,1.0
2007-06-04,9.92,10.06,9.8,9.8,602300,9.92,10.06,9.8,9.8,602300,0.0,1.0
2007-06-05,10.25,10.44,9.97,10.0,1257800,10.25,10.44,9.97,10.0,1257800,0.0,1.0
2007-06-06,10.2,10.29,9.33,10.16,1505300,10.2,10.29,9.33,10.16,1505300,0.0,1.0
2007-06-07,9.72,10.19,9.58,10.19,480600,9.72,10.19,9.58,10.19,480600,0.0,1.0
2007-06-08,9.8,9.8,9.34,9.66,333600,9.8,9.8,9.34,9.66,333600,0.0,1.0
2007-06-11,9.78,9.9,9.57,9.77,243300,9.78,9.9,9.57,9.77,243300,0.0,1.0
2007-06-12,9.5005,9.78,9.44,9.65,232400,9.5005,9.78,9.44,9.65,232400,0.0,1.0
2007-06-13,9.34,9.5001,9.16,9.42,472700,9.34,9.5001,9.16,9.42,472700,0.0,1.0
2007-06-14,9.9,9.95,9.3,9.33,563200,9.9,9.95,9.3,9.33,563200,0.0,1.0
2007-06-15,10.05,10.29,9.97,10.09,494800,10.05,10.29,9.97,10.09,494800,0.0,1.0
2007-06-18,10.87,11.02,10.46,10.84,832600,10.87,11.02,10.46,10.84,832600,0.0,1.0
2007-06-19,10.91,11.12,10.88,11.1,507800,10.91,11.12,10.88,11.1,507800,0.0,1.0
2007-06-20,10.48,11.11,10.44,11.03,424900,10.48,11.11,10.44,11.03,424900,0.0,1.0
2007-06-21,10.33,10.75,10.16,10.5,573600,10.33,10.75,10.16,10.5,573600,0.0,1.0
2007-06-22,10.33,10.52,10.23,10.35,248900,10.33,10.52,10.23,10.35,248900,0.0,1.0
2007-06-25,10.0699,10.3,9.61,10.2,530400,10.0699,10.3,9.61,10.2,530400,0.0,1.0
2007-06-26,10.02,10.28,9.81,10.16,271100,10.02,10.28,9.81,10.16,271100,0.0,1.0
2007-06-27,10.12,10.12,9.9,9.95,152300,10.12,10.12,9.9,9.95,152300,0.0,1.0
2007-06-28,11.5,11.7,10.09,10.09,2318500,11.5,11.7,10.09,10.09,2318500,0.0,1.0
2007-06-29,11.4201,11.8552,11.29,11.6,1364800,11.4201,11.8552,11.29,11.6,1364800,0.0,1.0
2007-07-02,11.82,12.1,11.53,11.79,1050800,11.82,12.1,11.53,11.79,1050800,0.0,1.0
2007-07-03,12.06,12.21,11.85,12.12,615700,12.06,12.21,11.85,12.12,615700,0.0,1.0
2007-07-05,12.6,12.6,12.2,12.37,719600,12.6,12.6,12.2,12.37,719600,0.0,1.0
2007-07-06,12.77,12.89,12.32,12.76,538100,12.77,12.89,12.32,12.76,538100,0.0,1.0
2007-07-09,13.2,13.22,12.87,13.08,829500,13.2,13.22,12.87,13.08,829500,0.0,1.0
2007-07-10,13.1,13.26,12.85,13.25,432700,13.1,13.26,12.85,13.25,432700,0.0,1.0
2007-07-11,13.3,13.42,12.9,13.0,547400,13.3,13.42,12.9,13.0,547400,0.0,1.0
2007-07-12,13.4,13.73,13.25,13.45,614900,13.4,13.73,13.25,13.45,614900,0.0,1.0
2007-07-13,13.45,13.6,13.36,13.58,399000,13.45,13.6,13.36,13.58,399000,0.0,1.0
2007-07-16,12.99,13.36,12.55,13.36,691800,12.99,13.36,12.55,13.36,691800,0.0,1.0
2007-07-17,13.45,13.5,12.99,13.11,667300,13.45,13.5,12.99,13.11,667300,0.0,1.0
2007-07-18,13.33,13.56,13.155,13.5,364700,13.33,13.56,13.155,13.5,364700,0.0,1.0
2007-07-19,13.52,13.68,13.36,13.6,573600,13.52,13.68,13.36,13.6,573600,0.0,1.0
2007-07-20,13.5,13.65,13.4,13.59,638800,13.5,13.65,13.4,13.59,638800,0.0,1.0
2007-07-23,13.72,14.2,13.36,14.11,1331700,13.72,14.2,13.36,14.11,1331700,0.0,1.0
2007-07-24,14.7901,15.0,13.87,14.06,1890800,14.7901,15.0,13.87,14.06,1890800,0.0,1.0
2007-07-25,14.88,15.41,14.0,14.9,1467700,14.88,15.41,14.0,14.9,1467700,0.0,1.0
2007-07-26,14.02,14.77,13.88,14.77,1046300,14.02,14.77,13.88,14.77,1046300,0.0,1.0
2007-07-27,13.7599,14.28,13.52,14.0,721000,13.7599,14.28,13.52,14.0,721000,0.0,1.0
2007-07-30,14.0,14.15,13.5,14.08,655900,14.0,14.15,13.5,14.08,655900,0.0,1.0
2007-07-31,14.29,14.9,14.09,14.3,938200,14.29,14.9,14.09,14.3,938200,0.0,1.0
2007-08-01,14.0,14.2,13.52,14.14,670800,14.0,14.2,13.52,14.14,670800,0.0,1.0
2007-08-02,14.74,14.83,14.02,14.02,782000,14.74,14.83,14.02,14.02,782000,0.0,1.0
2007-08-03,15.1299,15.6,14.5,14.93,1233100,15.1299,15.6,14.5,14.93,1233100,0.0,1.0
2007-08-06,15.67,15.95,15.0,15.84,1996200,15.67,15.95,15.0,15.84,1996200,0.0,1.0
2007-08-07,16.68,16.75,15.56,15.93,1783200,16.68,16.75,15.56,15.93,1783200,0.0,1.0
2007-08-08,16.38,18.12,15.75,17.2,3437300,16.38,18.12,15.75,17.2,3437300,0.0,1.0
2007-08-09,14.97,16.255,14.02,15.76,2114200,14.97,16.255,14.02,15.76,2114200,0.0,1.0
2007-08-10,14.8901,15.0,13.0,14.11,2289700,14.8901,15.0,13.0,14.11,2289700,0.0,1.0
2007-08-13,15.93,15.99,15.13,15.5,1364600,15.93,15.99,15.13,15.5,1364600,0.0,1.0
2007-08-14,15.54,16.25,15.4,16.25,953900,15.54,16.25,15.4,16.25,953900,0.0,1.0
2007-08-15,14.02,15.45,13.85,15.3,1508500,14.02,15.45,13.85,15.3,1508500,0.0,1.0
2007-08-16,13.59,13.65,12.58,13.52,1826200,13.59,13.65,12.58,13.52,1826200,0.0,1.0
2007-08-17,14.72,14.79,13.8101,14.22,1140000,14.72,14.79,13.8101,14.22,1140000,0.0,1.0
2007-08-20,15.36,15.45,14.88,15.18,940300,15.36,15.45,14.88,15.18,940300,0.0,1.0
2007-08-21,15.2344,15.89,15.01,15.44,1044600,15.2344,15.89,15.01,15.44,1044600,0.0,1.0
2007-08-22,16.08,16.18,15.35,15.52,1227700,16.08,16.18,15.35,15.52,1227700,0.0,1.0
2007-08-23,16.7,16.92,16.28,16.42,1313200,16.7,16.92,16.28,16.42,1313200,0.0,1.0
2007-08-24,18.18,18.2,16.12,16.65,1524700,18.18,18.2,16.12,16.65,1524700,0.0,1.0
2007-08-27,16.81,18.6,16.72,18.57,2663300,16.81,18.6,16.72,18.57,2663300,0.0,1.0
2007-08-28,15.56,16.75,15.53,16.75,1593300,15.56,16.75,15.53,16.75,1593300,0.0,1.0
2007-08-29,16.15,16.57,15.56,15.99,1254500,16.15,16.57,15.56,15.99,1254500,0.0,1.0
2007-08-30,16.39,16.95,15.6,15.85,1073600,16.39,16.95,15.6,15.85,1073600,0.0,1.0
2007-08-31,16.85,17.4,16.65,16.95,1033800,16.85,17.4,16.65,16.95,1033800,0.0,1.0
2007-09-04,17.66,17.85,17.03,17.09,1185300,17.66,17.85,17.03,17.09,1185300,0.0,1.0
2007-09-05,17.37,17.75,17.08,17.68,785800,17.37,17.75,17.08,17.68,785800,0.0,1.0
2007-09-06,17.27,17.72,17.15,17.49,541200,17.27,17.72,17.15,17.49,541200,0.0,1.0
2007-09-07,16.46,16.6,15.88,16.58,1284900,16.46,16.6,15.88,16.58,1284900,0.0,1.0
2007-09-10,16.15,17.04,15.76,16.72,843200,16.15,17.04,15.76,16.72,843200,0.0,1.0
2007-09-11,16.45,16.67,16.05,16.3,627200,16.45,16.67,16.05,16.3,627200,0.0,1.0
2007-09-12,16.12,16.514,16.04,16.26,540200,16.12,16.514,16.04,16.26,540200,0.0,1.0
2007-09-13,15.24,16.34,15.02,16.2,1489200,15.24,16.34,15.02,16.2,1489200,0.0,1.0
2007-09-14,14.39,15.24,13.91,15.24,1930300,14.39,15.24,13.91,15.24,1930300,0.0,1.0
2007-09-17,14.0,14.94,13.82,14.76,1274700,14.0,14.94,13.82,14.76,1274700,0.0,1.0
2007-09-18,14.99,15.02,14.03,14.21,1021200,14.99,15.02,14.03,14.21,1021200,0.0,1.0
2007-09-19,16.12,16.25,15.1,15.15,1644800,16.12,16.25,15.1,15.15,1644800,0.0,1.0
2007-09-20,15.7,16.35,15.45,15.75,752200,15.7,16.35,15.45,15.75,752200,0.0,1.0
2007-09-21,15.2899,16.02,15.24,15.91,585600,15.2899,16.02,15.24,15.91,585600,0.0,1.0
2007-09-24,16.65,17.2,15.79,16.07,1679600,16.65,17.2,15.79,16.07,1679600,0.0,1.0
2007-09-25,17.55,17.57,16.54,16.67,1251000,17.55,17.57,16.54,16.67,1251000,0.0,1.0
2007-09-26,17.8501,18.27,17.67,17.89,1545200,17.8501,18.27,17.67,17.89,1545200,0.0,1.0
2007-09-27,17.86,18.2,17.27,18.09,861700,17.86,18.2,17.27,18.09,861700,0.0,1.0
2007-09-28,19.0,19.22,17.89,17.92,2284900,19.0,19.22,17.89,17.92,2284900,0.0,1.0
2007-10-01,19.8301,21.0,19.66,20.68,4627300,19.8301,21.0,19.66,20.68,4627300,0.0,1.0
2007-10-02,21.7801,21.89,18.51,19.27,3291800,21.7801,21.89,18.51,19.27,3291800,0.0,1.0
2007-10-03,18.6,21.18,18.1,20.68,5019100,18.6,21.18,18.1,20.68,5019100,0.0,1.0
2007-10-04,17.9,18.35,16.51,17.5,3468500,17.9,18.35,16.51,17.5,3468500,0.0,1.0
2007-10-05,17.1699,18.81,16.67,18.01,2246000,17.1699,18.81,16.67,18.01,2246000,0.0,1.0
2007-10-08,15.3,17.09,15.22,16.94,3594400,15.3,17.09,15.22,16.94,3594400,0.0,1.0
2007-10-09,16.13,16.2,15.35,15.35,2023000,16.13,16.2,15.35,15.35,2023000,0.0,1.0
2007-10-10,16.94,17.06,16.25,16.33,1463300,16.94,17.06,16.25,16.33,1463300,0.0,1.0
2007-10-11,15.93,17.5,15.51,17.3,1828100,15.93,17.5,15.51,17.3,1828100,0.0,1.0
2007-10-12,16.3299,16.57,15.95,15.95,821300,16.3299,16.57,15.95,15.95,821300,0.0,1.0
2007-10-15,16.64,16.95,16.34,16.54,772100,16.64,16.95,16.34,16.54,772100,0.0,1.0
2007-10-16,16.0,16.7,15.95,16.32,728700,16.0,16.7,15.95,16.32,728700,0.0,1.0
2007-10-17,16.15,16.7,15.71,16.6,691100,16.15,16.7,15.71,16.6,691100,0.0,1.0
2007-10-18,16.37,16.5699,16.08,16.1,669900,16.37,16.5699,16.08,16.1,669900,0.0,1.0
2007-10-19,16.25,16.7,16.2,16.44,855700,16.25,16.7,16.2,16.44,855700,0.0,1.0
2007-10-22,19.84,19.98,15.79,16.71,5478400,19.84,19.98,15.79,16.71,5478400,0.0,1.0
2007-10-23,18.88,19.81,17.67,19.55,3058100,18.88,19.81,17.67,19.55,3058100,0.0,1.0
2007-10-24,18.63,19.48,18.17,18.47,1415600,18.63,19.48,18.17,18.47,1415600,0.0,1.0
2007-10-25,18.08,19.05,17.92,19.0,723100,18.08,19.05,17.92,19.0,723100,0.0,1.0
2007-10-26,18.2,18.6,18.0,18.13,582200,18.2,18.6,18.0,18.13,582200,0.0,1.0
2007-10-29,19.13,19.4,18.0,18.12,1407900,19.13,19.4,18.0,18.12,1407900,0.0,1.0
2007-10-30,18.46,19.2,18.43,18.88,599000,18.46,19.2,18.43,18.88,599000,0.0,1.0
2007-10-31,18.21,18.75,17.38,18.5,685600,18.21,18.75,17.38,18.5,685600,0.0,1.0
2007-11-01,17.16,17.99,17.07,17.95,689700,17.16,17.99,17.07,17.95,689700,0.0,1.0
2007-11-02,16.85,17.57,16.43,17.52,1168500,16.85,17.57,16.43,17.52,1168500,0.0,1.0
2007-11-05,15.8,16.52,15.55,16.51,1138200,15.8,16.52,15.55,16.51,1138200,0.0,1.0
2007-11-06,15.25,16.282,14.75,16.02,1491400,15.25,16.282,14.75,16.02,1491400,0.0,1.0
2007-11-07,14.07,15.04,13.96,14.87,1468000,14.07,15.04,13.96,14.87,1468000,0.0,1.0
2007-11-08,13.35,13.54,13.05,13.5,4550700,13.35,13.54,13.05,13.5,4550700,0.0,1.0
2007-11-09,13.26,13.45,12.55,13.15,1883800,13.26,13.45,12.55,13.15,1883800,0.0,1.0
2007-11-12,12.15,13.2,12.02,13.2,1190800,12.15,13.2,12.02,13.2,1190800,0.0,1.0
2007-11-13,12.55,12.86,11.7,12.15,1866800,12.55,12.86,11.7,12.15,1866800,0.0,1.0
2007-11-14,12.65,13.17,12.53,12.9,946400,12.65,13.17,12.53,12.9,946400,0.0,1.0
2007-11-15,12.6,13.55,12.44,13.07,1400900,12.6,13.55,12.44,13.07,1400900,0.0,1.0
2007-11-16,12.66,13.0399,12.45,12.89,861900,12.66,13.0399,12.45,12.89,861900,0.0,1.0
2007-11-19,12.83,13.27,12.72,12.97,999500,12.83,13.27,12.72,12.97,999500,0.0,1.0
2007-11-20,12.57,13.28,12.01,13.28,989900,12.57,13.28,12.01,13.28,989900,0.0,1.0
2007-11-21,13.07,13.21,11.7,12.3,1457900,13.07,13.21,11.7,12.3,1457900,0.0,1.0
2007-11-23,12.54,13.38,12.52,13.31,457400,12.54,13.38,12.52,13.31,457400,0.0,1.0
2007-11-26,12.05,12.9,11.91,12.55,657100,12.05,12.9,11.91,12.55,657100,0.0,1.0
2007-11-27,11.85,12.3,11.35,12.19,1155300,11.85,12.3,11.35,12.19,1155300,0.0,1.0
2007-11-28,12.32,12.49,11.83,12.1,1649300,12.32,12.49,11.83,12.1,1649300,0.0,1.0
2007-11-29,12.87,13.45,12.13,12.19,1319400,12.87,13.45,12.13,12.19,1319400,0.0,1.0
2007-11-30,12.92,13.15,12.66,13.1,891800,12.92,13.15,12.66,13.1,891800,0.0,1.0
2007-12-03,12.68,13.05,12.61,12.92,684800,12.68,13.05,12.61,12.92,684800,0.0,1.0
2007-12-04,12.85,12.85,12.3,12.57,585600,12.85,12.85,12.3,12.57,585600,0.0,1.0
2007-12-05,13.4,13.75,12.98,13.11,1600000,13.4,13.75,12.98,13.11,1600000,0.0,1.0
2007-12-06,13.7,13.85,13.39,13.55,1127100,13.7,13.85,13.39,13.55,1127100,0.0,1.0
2007-12-07,13.6,13.9,13.5,13.84,272200,13.6,13.9,13.5,13.84,272200,0.0,1.0
2007-12-10,13.51,13.798,13.39,13.64,259100,13.51,13.798,13.39,13.64,259100,0.0,1.0
2007-12-11,12.8799,13.91,12.84,13.54,474800,12.8799,13.91,12.84,13.54,474800,0.0,1.0
2007-12-12,12.81,13.41,12.38,13.08,682200,12.81,13.41,12.38,13.08,682200,0.0,1.0
2007-12-13,12.4553,12.8,12.29,12.8,507600,12.4553,12.8,12.29,12.8,507600,0.0,1.0
2007-12-14,11.98,12.69,11.9,12.33,562100,11.98,12.69,11.9,12.33,562100,0.0,1.0
2007-12-17,10.22,11.75,10.1,11.62,1586400,10.22,11.75,10.1,11.62,1586400,0.0,1.0
2007-12-18,11.23,11.32,10.63,10.63,1769400,11.23,11.32,10.63,10.63,1769400,0.0,1.0
2007-12-19,10.95,11.17,10.88,11.17,824100,10.95,11.17,10.88,11.17,824100,0.0,1.0
2007-12-20,10.95,11.13,10.71,11.01,592000,10.95,11.13,10.71,11.01,592000,0.0,1.0
2007-12-21,10.8,11.38,10.54,11.17,691300,10.8,11.38,10.54,11.17,691300,0.0,1.0
2007-12-24,10.95,11.04,10.8,10.87,305700,10.95,11.04,10.8,10.87,305700,0.0,1.0
2007-12-26,10.92,11.25,10.9,10.95,457500,10.92,11.25,10.9,10.95,457500,0.0,1.0
2007-12-27,10.5999,10.91,10.53,10.78,441600,10.5999,10.91,10.53,10.78,441600,0.0,1.0
2007-12-28,10.13,10.71,9.86,10.56,779000,10.13,10.71,9.86,10.56,779000,0.0,1.0
2007-12-31,9.89,10.06,9.72,9.9,858900,9.89,10.06,9.72,9.9,858900,0.0,1.0
2008-01-02,10.41,10.66,9.92,9.99,681200,10.41,10.66,9.92,9.99,681200,0.0,1.0
2008-01-03,10.52,10.92,10.22,10.41,583800,10.52,10.92,10.22,10.41,583800,0.0,1.0
2008-01-04,11.24,11.4,10.7401,10.95,1094500,11.24,11.4,10.7401,10.95,1094500,0.0,1.0
2008-01-07,10.49,11.59,10.25,11.3,1327500,10.49,11.59,10.25,11.3,1327500,0.0,1.0
2008-01-08,10.49,11.0,10.4,10.6,478300,10.49,11.0,10.4,10.6,478300,0.0,1.0
2008-01-09,10.7,11.0865,10.25,10.49,559900,10.7,11.0865,10.25,10.49,559900,0.0,1.0
2008-01-10,11.39,11.54,10.44,10.46,513900,11.39,11.54,10.44,10.46,513900,0.0,1.0
2008-01-11,10.86,11.3099,10.82,11.25,483900,10.86,11.3099,10.82,11.25,483900,0.0,1.0
2008-01-14,10.99,11.19,10.93,11.04,457500,10.99,11.19,10.93,11.04,457500,0.0,1.0
2008-01-15,10.39,10.96,10.37,10.96,525400,10.39,10.96,10.37,10.96,525400,0.0,1.0
2008-01-16,10.0,10.34,9.62,10.19,815400,10.0,10.34,9.62,10.19,815400,0.0,1.0
2008-01-17,9.77,10.26,9.7,10.04,586700,9.77,10.26,9.7,10.04,586700,0.0,1.0
2008-01-18,9.57,9.98,9.4,9.88,828000,9.57,9.98,9.4,9.88,828000,0.0,1.0
2008-01-22,8.84,9.06,7.65,8.76,987100,8.84,9.06,7.65,8.76,987100,0.0,1.0
2008-01-23,8.69,9.0,8.28,8.41,680200,8.69,9.0,8.28,8.41,680200,0.0,1.0
2008-01-24,9.94,9.94,8.98,9.0,815100,9.94,9.94,8.98,9.0,815100,0.0,1.0
2008-01-25,10.33,10.74,10.04,10.55,1096500,10.33,10.74,10.04,10.55,1096500,0.0,1.0
2008-01-28,8.58,9.9,8.12,9.61,3785400,8.58,9.9,8.12,9.61,3785400,0.0,1.0
2008-01-29,9.04,9.16,8.66,8.8,1414900,9.04,9.16,8.66,8.8,1414900,0.0,1.0
2008-01-30,8.86,9.1,8.62,8.83,765900,8.86,9.1,8.62,8.83,765900,0.0,1.0
2008-01-31,9.09,9.65,8.6,8.75,977900,9.09,9.65,8.6,8.75,977900,0.0,1.0
2008-02-01,9.09,9.33,9.04,9.33,567500,9.09,9.33,9.04,9.33,567500,0.0,1.0
2008-02-04,9.27,9.53,9.05,9.28,677200,9.27,9.53,9.05,9.28,677200,0.0,1.0
2008-02-05,8.82,9.31,8.78,9.21,451200,8.82,9.31,8.78,9.21,451200,0.0,1.0
2008-02-06,8.39,8.94,8.3,8.94,497300,8.39,8.94,8.3,8.94,497300,0.0,1.0
2008-02-07,8.14,8.4,8.02,8.23,658400,8.14,8.4,8.02,8.23,658400,0.0,1.0
2008-02-08,8.42,8.5799,8.19,8.19,352300,8.42,8.5799,8.19,8.19,352300,0.0,1.0
2008-02-11,8.504,8.64,8.26,8.45,277600,8.504,8.64,8.26,8.45,277600,0.0,1.0
2008-02-12,8.35,8.71,8.2601,8.64,318700,8.35,8.71,8.2601,8.64,318700,0.0,1.0
2008-02-13,8.97,9.03,8.58,8.65,567900,8.97,9.03,8.58,8.65,567900,0.0,1.0
2008-02-14,8.77,9.1,8.64,9.05,393200,8.77,9.1,8.64,9.05,393200,0.0,1.0
2008-02-15,9.0,9.0499,8.65,8.75,362100,9.0,9.0499,8.65,8.75,362100,0.0,1.0
2008-02-19,8.85,9.18,8.79,9.17,466600,8.85,9.18,8.79,9.17,466600,0.0,1.0
2008-02-20,8.913,8.99,8.65,8.75,305000,8.913,8.99,8.65,8.75,305000,0.0,1.0
2008-02-21,9.03,9.15,8.97,8.99,319700,9.03,9.15,8.97,8.99,319700,0.0,1.0
2008-02-22,9.19,9.25,9.0,9.14,339300,9.19,9.25,9.0,9.14,339300,0.0,1.0
2008-02-25,9.08,9.19,9.0,9.13,209100,9.08,9.19,9.0,9.13,209100,0.0,1.0
2008-02-26,9.06,9.51,8.99,9.04,559600,9.06,9.51,8.99,9.04,559600,0.0,1.0
2008-02-27,9.0545,9.22,9.0,9.01,399600,9.0545,9.22,9.0,9.01,399600,0.0,1.0
2008-02-28,8.865,9.09,8.62,8.65,527400,8.865,9.09,8.62,8.65,527400,0.0,1.0
2008-02-29,8.66,8.85,8.61,8.76,345900,8.66,8.85,8.61,8.76,345900,0.0,1.0
2008-03-03,8.25,8.58,8.12,8.5,754600,8.25,8.58,8.12,8.5,754600,0.0,1.0
2008-03-04,8.12,8.24,7.85,8.23,470900,8.12,8.24,7.85,8.23,470900,0.0,1.0
2008-03-05,8.41,8.41,8.2,8.22,304400,8.41,8.41,8.2,8.22,304400,0.0,1.0
2008-03-06,8.42,8.59,8.33,8.35,386100,8.42,8.59,8.33,8.35,386100,0.0,1.0
2008-03-07,8.28,8.42,8.11,8.29,364600,8.28,8.42,8.11,8.29,364600,0.0,1.0
2008-03-10,7.23,8.21,7.18,8.21,823200,7.23,8.21,7.18,8.21,823200,0.0,1.0
2008-03-11,7.86,7.882,7.31,7.4,394400,7.86,7.882,7.31,7.4,394400,0.0,1.0
2008-03-12,7.36,7.9,7.23,7.9,382100,7.36,7.9,7.23,7.9,382100,0.0,1.0
2008-03-13,6.44,7.11,6.32,7.01,1975600,6.44,7.11,6.32,7.01,1975600,0.0,1.0
2008-03-14,6.73,6.79,6.35,6.55,1065700,6.73,6.79,6.35,6.55,1065700,0.0,1.0
2008-03-17,6.33,6.47,6.07,6.39,619600,6.33,6.47,6.07,6.39,619600,0.0,1.0
2008-03-18,6.52,6.8,6.1375,6.49,715400,6.52,6.8,6.1375,6.49,715400,0.0,1.0
2008-03-19,6.45,6.946,6.4,6.55,397700,6.45,6.946,6.4,6.55,397700,0.0,1.0
2008-03-20,6.88,6.89,6.36,6.51,425400,6.88,6.89,6.36,6.51,425400,0.0,1.0
2008-03-24,7.47,7.62,6.95,7.0,722100,7.47,7.62,6.95,7.0,722100,0.0,1.0
2008-03-25,8.03,8.12,7.64,7.8,802500,8.03,8.12,7.64,7.8,802500,0.0,1.0
2008-03-26,9.29,9.37,7.91,8.1,2222200,9.29,9.37,7.91,8.1,2222200,0.0,1.0
2008-03-27,9.59,9.74,8.92,9.19,1153800,9.59,9.74,8.92,9.19,1153800,0.0,1.0
2008-03-28,9.29,9.89,8.91,9.74,1023500,9.29,9.89,8.91,9.74,1023500,0.0,1.0
2008-03-31,9.45,9.58,9.15,9.28,557000,9.45,9.58,9.15,9.28,557000,0.0,1.0
2008-04-01,9.75,10.23,9.55,9.63,811100,9.75,10.23,9.55,9.63,811100,0.0,1.0
2008-04-02,9.49,9.98,9.32,9.85,1263100,9.49,9.98,9.32,9.85,1263100,0.0,1.0
2008-04-03,9.64,9.8,9.29,9.37,606000,9.64,9.8,9.29,9.37,606000,0.0,1.0
2008-04-04,9.67,9.88,9.6,9.75,314700,9.67,9.88,9.6,9.75,314700,0.0,1.0
2008-04-07,9.49,9.94,9.39,9.88,449700,9.49,9.94,9.39,9.88,449700,0.0,1.0
2008-04-08,9.5,9.75,9.4,9.6,279300,9.5,9.75,9.4,9.6,279300,0.0,1.0
2008-04-09,9.28,9.59,9.25,9.49,230400,9.28,9.59,9.25,9.49,230400,0.0,1.0
2008-04-10,9.03,9.5,8.97,9.28,427300,9.03,9.5,8.97,9.28,427300,0.0,1.0
2008-04-11,8.71,9.09,8.63,8.96,314200,8.71,9.09,8.63,8.96,314200,0.0,1.0
2008-04-14,8.66,8.73,8.54,8.67,310100,8.66,8.73,8.54,8.67,310100,0.0,1.0
2008-04-15,8.52,8.8,8.28,8.67,242400,8.52,8.8,8.28,8.67,242400,0.0,1.0
2008-04-16,8.79,8.87,8.68,8.87,449200,8.79,8.87,8.68,8.87,449200,0.0,1.0
2008-04-17,8.99,9.07,8.66,9.07,626200,8.99,9.07,8.66,9.07,626200,0.0,1.0
2008-04-18,8.75,9.84,8.65,9.77,1086000,8.75,9.84,8.65,9.77,1086000,0.0,1.0
2008-04-21,8.78,8.97,8.48,8.86,500200,8.78,8.97,8.48,8.86,500200,0.0,1.0
2008-04-22,8.4,8.64,8.32,8.64,363400,8.4,8.64,8.32,8.64,363400,0.0,1.0
2008-04-23,8.29,8.47,8.26,8.41,330500,8.29,8.47,8.26,8.41,330500,0.0,1.0
2008-04-24,8.37,8.41,8.0,8.22,290600,8.37,8.41,8.0,8.22,290600,0.0,1.0
2008-04-25,8.73,8.75,8.27,8.44,307100,8.73,8.75,8.27,8.44,307100,0.0,1.0
2008-04-28,8.42,8.61,8.3,8.61,384200,8.42,8.61,8.3,8.61,384200,0.0,1.0
2008-04-29,8.34,8.51,8.17,8.35,333800,8.34,8.51,8.17,8.35,333800,0.0,1.0
2008-04-30,8.16,8.48,8.11,8.39,377500,8.16,8.48,8.11,8.39,377500,0.0,1.0
2008-05-01,8.29,8.34,8.0,8.12,278900,8.29,8.34,8.0,8.12,278900,0.0,1.0
2008-05-02,8.24,8.59,8.11,8.41,311200,8.24,8.59,8.11,8.41,311200,0.0,1.0
2008-05-05,8.66,8.75,8.28,8.39,466200,8.66,8.75,8.28,8.39,466200,0.0,1.0
2008-05-06,9.25,9.33,8.58,8.63,592300,9.25,9.33,8.58,8.63,592300,0.0,1.0
2008-05-07,10.51,11.05,9.93,9.98,2372400,10.51,11.05,9.93,9.98,2372400,0.0,1.0
2008-05-08,10.21,10.5399,9.9,10.51,745900,10.21,10.5399,9.9,10.51,745900,0.0,1.0
2008-05-09,10.06,10.48,9.99,10.15,549400,10.06,10.48,9.99,10.15,549400,0.0,1.0
2008-05-12,10.22,10.355,10.15,10.27,374800,10.22,10.355,10.15,10.27,374800,0.0,1.0
2008-05-13,10.25,10.4,10.0101,10.19,888600,10.25,10.4,10.0101,10.19,888600,0.0,1.0
2008-05-14,10.38,10.76,10.32,10.32,395100,10.38,10.76,10.32,10.32,395100,0.0,1.0
2008-05-15,11.12,11.35,10.4,10.4,1277000,11.12,11.35,10.4,10.4,1277000,0.0,1.0
2008-05-16,11.01,11.4499,10.9,11.19,696700,11.01,11.4499,10.9,11.19,696700,0.0,1.0
2008-05-19,10.06,10.92,10.0,10.85,1346700,10.06,10.92,10.0,10.85,1346700,0.0,1.0
2008-05-20,9.92,10.23,9.8,10.0,429800,9.92,10.23,9.8,10.0,429800,0.0,1.0
2008-05-21,9.52,10.1899,9.42,9.99,445000,9.52,10.1899,9.42,9.99,445000,0.0,1.0
2008-05-22,9.47,9.66,9.39,9.52,223700,9.47,9.66,9.39,9.52,223700,0.0,1.0
2008-05-23,9.4,9.5899,9.3,9.51,309000,9.4,9.5899,9.3,9.51,309000,0.0,1.0
2008-05-27,9.92,10.0,9.5,9.68,456200,9.92,10.0,9.5,9.68,456200,0.0,1.0
2008-05-28,10.35,10.63,10.0,10.0,697500,10.35,10.63,10.0,10.0,697500,0.0,1.0
2008-05-29,10.32,10.73,10.21,10.69,518800,10.32,10.73,10.21,10.69,518800,0.0,1.0
2008-05-30,10.19,10.54,10.06,10.32,345600,10.19,10.54,10.06,10.32,345600,0.0,1.0
2008-06-02,10.21,10.32,10.0,10.12,247000,10.21,10.32,10.0,10.12,247000,0.0,1.0
2008-06-03,10.2,10.34,9.89,10.33,440300,10.2,10.34,9.89,10.33,440300,0.0,1.0
2008-06-04,9.75,10.0699,9.7,10.03,779600,9.75,10.0699,9.7,10.03,779600,0.0,1.0
2008-06-05,9.96,10.04,9.72,9.83,532200,9.96,10.04,9.72,9.83,532200,0.0,1.0
2008-06-06,9.3,9.85,9.28,9.85,542400,9.3,9.85,9.28,9.85,542400,0.0,1.0
2008-06-09,9.05,9.63,8.81,9.42,915400,9.05,9.63,8.81,9.42,915400,0.0,1.0
2008-06-10,8.69,9.0,8.63,8.94,450300,8.69,9.0,8.63,8.94,450300,0.0,1.0
2008-06-11,8.57,9.0,8.52,8.84,429500,8.57,9.0,8.52,8.84,429500,0.0,1.0
2008-06-12,8.6399,8.87,8.6,8.64,268700,8.6399,8.87,8.6,8.64,268700,0.0,1.0
2008-06-13,8.78,8.86,8.61,8.74,143700,8.78,8.86,8.61,8.74,143700,0.0,1.0
2008-06-16,8.75,8.84,8.58,8.7,198200,8.75,8.84,8.58,8.7,198200,0.0,1.0
2008-06-17,8.71,8.94,8.66,8.92,198600,8.71,8.94,8.66,8.92,198600,0.0,1.0
2008-06-18,8.6499,8.72,8.42,8.66,202600,8.6499,8.72,8.42,8.66,202600,0.0,1.0
2008-06-19,8.78,8.89,8.59,8.59,278600,8.78,8.89,8.59,8.59,278600,0.0,1.0
2008-06-20,8.46,8.7199,8.41,8.43,323900,8.46,8.7199,8.41,8.43,323900,0.0,1.0
2008-06-23,8.14,8.49,8.1,8.4,262000,8.14,8.49,8.1,8.4,262000,0.0,1.0
2008-06-24,7.84,8.17,7.81,8.06,419000,7.84,8.17,7.81,8.06,419000,0.0,1.0
2008-06-25,8.36,8.44,8.09,8.14,297300,8.36,8.44,8.09,8.14,297300,0.0,1.0
2008-06-26,7.76,8.27,7.5,8.27,640800,7.76,8.27,7.5,8.27,640800,0.0,1.0
2008-06-27,7.78,7.9,7.573,7.77,213100,7.78,7.9,7.573,7.77,213100,0.0,1.0
2008-06-30,7.74,7.91,7.6,7.7,311900,7.74,7.91,7.6,7.7,311900,0.0,1.0
2008-07-01,7.63,7.83,7.4,7.61,335500,7.63,7.83,7.4,7.61,335500,0.0,1.0
2008-07-02,7.4,7.72,7.31,7.68,422700,7.4,7.72,7.31,7.68,422700,0.0,1.0
2008-07-03,7.2,7.45,7.08,7.36,272600,7.2,7.45,7.08,7.36,272600,0.0,1.0
2008-07-07,7.01,7.38,6.88,7.12,424400,7.01,7.38,6.88,7.12,424400,0.0,1.0
2008-07-08,7.25,7.25,6.963,7.12,292100,7.25,7.25,6.963,7.12,292100,0.0,1.0
2008-07-09,7.07,7.42,7.05,7.28,353000,7.07,7.42,7.05,7.28,353000,0.0,1.0
2008-07-10,6.84,7.17,6.61,7.15,466200,6.84,7.17,6.61,7.15,466200,0.0,1.0
2008-07-11,6.91,7.0,6.58,6.81,342400,6.91,7.0,6.58,6.81,342400,0.0,1.0
2008-07-14,6.6,6.96,6.57,6.81,389400,6.6,6.96,6.57,6.81,389400,0.0,1.0
2008-07-15,6.75,6.91,6.3,6.55,550600,6.75,6.91,6.3,6.55,550600,0.0,1.0
2008-07-16,6.99,7.12,6.65,6.69,449100,6.99,7.12,6.65,6.69,449100,0.0,1.0
2008-07-17,7.2,7.5,7.09,7.25,700900,7.2,7.5,7.09,7.25,700900,0.0,1.0
2008-07-18,7.69,7.77,7.23,7.27,461200,7.69,7.77,7.23,7.27,461200,0.0,1.0
2008-07-21,8.75,8.98,8.0,8.17,1321600,8.75,8.98,8.0,8.17,1321600,0.0,1.0
2008-07-22,8.52,8.75,8.3,8.61,718600,8.52,8.75,8.3,8.61,718600,0.0,1.0
2008-07-23,8.38,8.79,8.3,8.53,429400,8.38,8.79,8.3,8.53,429400,0.0,1.0
2008-07-24,7.94,8.38,7.92,8.38,473000,7.94,8.38,7.92,8.38,473000,0.0,1.0
2008-07-25,8.1,8.3,7.98,8.04,382300,8.1,8.3,7.98,8.04,382300,0.0,1.0
2008-07-28,7.92,8.24,7.9,8.11,232500,7.92,8.24,7.9,8.11,232500,0.0,1.0
2008-07-29,7.97,8.04,7.77,7.95,265900,7.97,8.04,7.77,7.95,265900,0.0,1.0
2008-07-30,7.99,8.05,7.93,7.98,233900,7.99,8.05,7.93,7.98,233900,0.0,1.0
2008-07-31,7.87,7.98,7.8,7.89,307800,7.87,7.98,7.8,7.89,307800,0.0,1.0
2008-08-01,7.86,7.98,7.86,7.91,224100,7.86,7.98,7.86,7.91,224100,0.0,1.0
2008-08-04,7.35,8.0,7.34,7.81,381300,7.35,8.0,7.34,7.81,381300,0.0,1.0
2008-08-05,7.37,7.63,7.1801,7.42,424900,7.37,7.63,7.1801,7.42,424900,0.0,1.0
2008-08-06,7.45,7.49,7.19,7.34,218000,7.45,7.49,7.19,7.34,218000,0.0,1.0
2008-08-07,7.28,7.43,7.26,7.33,142000,7.28,7.43,7.26,7.33,142000,0.0,1.0
2008-08-08,7.67,7.75,7.25,7.29,281700,7.67,7.75,7.25,7.29,281700,0.0,1.0
2008-08-11,8.8,8.86,7.76,7.78,647800,8.8,8.86,7.76,7.78,647800,0.0,1.0
2008-08-12,8.55,8.6699,8.4,8.56,342300,8.55,8.6699,8.4,8.56,342300,0.0,1.0
2008-08-13,8.67,8.74,8.3,8.43,255400,8.67,8.74,8.3,8.43,255400,0.0,1.0
2008-08-14,8.71,8.77,8.4,8.54,173400,8.71,8.77,8.4,8.54,173400,0.0,1.0
2008-08-15,8.81,8.85,8.62,8.75,387900,8.81,8.85,8.62,8.75,387900,0.0,1.0
2008-08-18,8.5174,8.88,8.41,8.86,255100,8.5174,8.88,8.41,8.86,255100,0.0,1.0
2008-08-19,8.72,8.78,8.2,8.3,394300,8.72,8.78,8.2,8.3,394300,0.0,1.0
2008-08-20,8.84,9.18,8.66,8.78,273900,8.84,9.18,8.66,8.78,273900,0.0,1.0
2008-08-21,8.71,8.77,8.6,8.69,155500,8.71,8.77,8.6,8.69,155500,0.0,1.0
2008-08-22,8.75,8.79,8.6,8.64,170200,8.75,8.79,8.6,8.64,170200,0.0,1.0
2008-08-25,8.59,8.78,8.4,8.71,205600,8.59,8.78,8.4,8.71,205600,0.0,1.0
2008-08-26,8.56,8.65,8.49,8.55,183000,8.56,8.65,8.49,8.55,183000,0.0,1.0
2008-08-27,8.69,8.87,8.43,8.48,288200,8.69,8.87,8.43,8.48,288200,0.0,1.0
2008-08-28,8.77,8.81,8.53,8.68,210700,8.77,8.81,8.53,8.68,210700,0.0,1.0
2008-08-29,8.86,8.86,8.55,8.76,237800,8.86,8.86,8.55,8.76,237800,0.0,1.0
2008-09-02,9.19,9.31,8.9,8.98,464000,9.19,9.31,8.9,8.98,464000,0.0,1.0
2008-09-03,9.21,9.27,9.1,9.21,290400,9.21,9.27,9.1,9.21,290400,0.0,1.0
2008-09-04,8.96,9.41,8.89,9.32,438600,8.96,9.41,8.89,9.32,438600,0.0,1.0
2008-09-05,9.0,9.1,8.71,8.89,200400,9.0,9.1,8.71,8.89,200400,0.0,1.0
2008-09-08,9.31,9.51,9.1,9.34,244100,9.31,9.51,9.1,9.34,244100,0.0,1.0
2008-09-09,8.94,9.43,8.93,9.3,203000,8.94,9.43,8.93,9.3,203000,0.0,1.0
2008-09-10,8.95,9.06,8.81,8.93,257500,8.95,9.06,8.81,8.93,257500,0.0,1.0
2008-09-11,8.91,8.94,8.58,8.7,501600,8.91,8.94,8.58,8.7,501600,0.0,1.0
2008-09-12,8.76,8.91,8.66,8.87,129700,8.76,8.91,8.66,8.87,129700,0.0,1.0
2008-09-15,8.12,8.52,8.04,8.39,268000,8.12,8.52,8.04,8.39,268000,0.0,1.0
2008-09-16,8.08,8.08,7.5,7.5,559600,8.08,8.08,7.5,7.5,559600,0.0,1.0
2008-09-17,7.45,7.98,7.25,7.98,507200,7.45,7.98,7.25,7.98,507200,0.0,1.0
2008-09-18,7.68,7.96,7.2701,7.33,653900,7.68,7.96,7.2701,7.33,653900,0.0,1.0
2008-09-19,8.01,8.48,7.86,8.18,413700,8.01,8.48,7.86,8.18,413700,0.0,1.0
2008-09-22,8.09,8.48,8.04,8.48,292000,8.09,8.48,8.04,8.48,292000,0.0,1.0
2008-09-23,7.57,8.19,7.54,8.04,395100,7.57,8.19,7.54,8.04,395100,0.0,1.0
2008-09-24,7.45,7.72,7.3,7.62,416000,7.45,7.72,7.3,7.62,416000,0.0,1.0
2008-09-25,7.67,7.8,7.47,7.6,236000,7.67,7.8,7.47,7.6,236000,0.0,1.0
2008-09-26,8.01,8.03,7.3,7.42,352500,8.01,8.03,7.3,7.42,352500,0.0,1.0
2008-09-29,7.2,7.93,7.18,7.76,282400,7.2,7.93,7.18,7.76,282400,0.0,1.0
2008-09-30,7.39,7.76,7.05,7.13,412700,7.39,7.76,7.05,7.13,412700,0.0,1.0
2008-10-01,7.26,7.56,7.26,7.34,225200,7.26,7.56,7.26,7.34,225200,0.0,1.0
2008-10-02,6.63,7.35,6.59,7.22,443100,6.63,7.35,6.59,7.22,443100,0.0,1.0
2008-10-03,6.46,7.0985,6.43,6.78,445000,6.46,7.0985,6.43,6.78,445000,0.0,1.0
2008-10-06,6.36,6.41,5.6,6.13,615200,6.36,6.41,5.6,6.13,615200,0.0,1.0
2008-10-07,5.95,6.47,5.88,6.36,379700,5.95,6.47,5.88,6.36,379700,0.0,1.0
2008-10-08,5.71,5.97,5.34,5.76,423400,5.71,5.97,5.34,5.76,423400,0.0,1.0
2008-10-09,5.17,6.12,5.04,5.84,267100,5.17,6.12,5.04,5.84,267100,0.0,1.0
2008-10-10,5.07,5.19,4.606,4.76,622000,5.07,5.19,4.606,4.76,622000,0.0,1.0
2008-10-13,6.03,6.03,5.48,5.48,279800,6.03,6.03,5.48,5.48,279800,0.0,1.0
2008-10-14,5.85,6.59,5.78,6.24,227900,5.85,6.59,5.78,6.24,227900,0.0,1.0
2008-10-15,5.57,5.9,5.57,5.66,240100,5.57,5.9,5.57,5.66,240100,0.0,1.0
2008-10-16,4.69,5.56,4.68,5.55,827500,4.69,5.56,4.68,5.55,827500,0.0,1.0
2008-10-17,4.94,5.9,4.3,4.62,982500,4.94,5.9,4.3,4.62,982500,0.0,1.0
2008-10-20,5.67,5.7,5.03,5.03,273600,5.67,5.7,5.03,5.03,273600,0.0,1.0
2008-10-21,5.3,5.4999,5.13,5.49,325800,5.3,5.4999,5.13,5.49,325800,0.0,1.0
2008-10-22,4.87,5.24,4.85,5.1,382500,4.87,5.24,4.85,5.1,382500,0.0,1.0
2008-10-23,4.88,5.12,4.71,4.97,310600,4.88,5.12,4.71,4.97,310600,0.0,1.0
2008-10-24,4.76,4.95,4.51,4.7,202200,4.76,4.95,4.51,4.7,202200,0.0,1.0
2008-10-27,4.92,5.28,4.9,5.0,599200,4.92,5.28,4.9,5.0,599200,0.0,1.0
2008-10-28,5.12,5.28,5.0,5.25,439500,5.12,5.28,5.0,5.25,439500,0.0,1.0
2008-10-29,5.28,5.39,5.0401,5.12,460300,5.28,5.39,5.0401,5.12,460300,0.0,1.0
2008-10-30,5.45,5.6,5.35,5.54,482600,5.45,5.6,5.35,5.54,482600,0.0,1.0
2008-10-31,5.65,5.65,5.34,5.43,280700,5.65,5.65,5.34,5.43,280700,0.0,1.0
2008-11-03,5.88,6.03,5.72,5.87,440300,5.88,6.03,5.72,5.87,440300,0.0,1.0
2008-11-04,6.06,6.137,5.8801,6.08,328800,6.06,6.137,5.8801,6.08,328800,0.0,1.0
2008-11-05,5.67,6.06,5.53,5.98,334000,5.67,6.06,5.53,5.98,334000,0.0,1.0
2008-11-06,5.38,5.66,5.32,5.45,328400,5.38,5.66,5.32,5.45,328400,0.0,1.0
2008-11-07,5.66,5.78,5.37,5.37,197900,5.66,5.78,5.37,5.37,197900,0.0,1.0
2008-11-10,5.725,5.96,5.66,5.93,340400,5.725,5.96,5.66,5.93,340400,0.0,1.0
2008-11-11,5.36,5.6,5.25,5.59,310300,5.36,5.6,5.25,5.59,310300,0.0,1.0
2008-11-12,5.03,5.29,5.0,5.2,228700,5.03,5.29,5.0,5.2,228700,0.0,1.0
2008-11-13,5.12,5.15,4.83,4.88,854500,5.12,5.15,4.83,4.88,854500,0.0,1.0
2008-11-14,5.09,5.34,4.97,4.97,187500,5.09,5.34,4.97,4.97,187500,0.0,1.0
2008-11-17,5.01,5.12,4.92,5.03,155400,5.01,5.12,4.92,5.03,155400,0.0,1.0
2008-11-18,5.07,5.1199,4.97,4.97,128200,5.07,5.1199,4.97,4.97,128200,0.0,1.0
2008-11-19,5.15,5.4,5.1,5.1,241500,5.15,5.4,5.1,5.1,241500,0.0,1.0
2008-11-20,4.79,5.09,4.79,5.03,442900,4.79,5.09,4.79,5.03,442900,0.0,1.0
2008-11-21,4.72,5.29,4.42,5.29,532000,4.72,5.29,4.42,5.29,532000,0.0,1.0
2008-11-24,5.08,5.16,4.68,4.75,349300,5.08,5.16,4.68,4.75,349300,0.0,1.0
2008-11-25,5.38,5.38,4.97,5.16,447000,5.38,5.38,4.97,5.16,447000,0.0,1.0
2008-11-26,5.48,5.5599,5.19,5.22,416900,5.48,5.5599,5.19,5.22,416900,0.0,1.0
2008-11-28,5.87,5.87,5.39,5.39,154200,5.87,5.87,5.39,5.39,154200,0.0,1.0
2008-12-01,5.04,5.64,5.0,5.64,471200,5.04,5.64,5.0,5.64,471200,0.0,1.0
2008-12-02,5.15,5.31,4.94,5.27,542900,5.15,5.31,4.94,5.27,542900,0.0,1.0
2008-12-03,5.0,5.07,4.88,4.98,510000,5.0,5.07,4.88,4.98,510000,0.0,1.0
2008-12-04,4.83,5.12,4.75,5.05,372000,4.83,5.12,4.75,5.05,372000,0.0,1.0
2008-12-05,5.03,5.135,4.62,4.71,450800,5.03,5.135,4.62,4.71,450800,0.0,1.0
2008-12-08,5.37,5.5,5.17,5.26,394100,5.37,5.5,5.17,5.26,394100,0.0,1.0
2008-12-09,5.19,5.41,5.14,5.35,356700,5.19,5.41,5.14,5.35,356700,0.0,1.0
2008-12-10,5.27,5.48,5.1,5.22,445200,5.27,5.48,5.1,5.22,445200,0.0,1.0
2008-12-11,5.15,5.32,5.0801,5.24,231900,5.15,5.32,5.0801,5.24,231900,0.0,1.0
2008-12-12,5.28,5.31,4.94,4.96,158900,5.28,5.31,4.94,4.96,158900,0.0,1.0
2008-12-15,5.07,5.3,4.97,5.26,185300,5.07,5.3,4.97,5.26,185300,0.0,1.0
2008-12-16,5.33,5.39,5.11,5.18,158400,5.33,5.39,5.11,5.18,158400,0.0,1.0
2008-12-17,5.42,5.55,5.2,5.3,185900,5.42,5.55,5.2,5.3,185900,0.0,1.0
2008-12-18,5.55,5.58,5.44,5.45,182700,5.55,5.58,5.44,5.45,182700,0.0,1.0
2008-12-19,5.38,5.65,5.31,5.59,197900,5.38,5.65,5.31,5.59,197900,0.0,1.0
2008-12-22,5.13,5.29,5.02,5.22,162600,5.13,5.29,5.02,5.22,162600,0.0,1.0
2008-12-23,4.95,5.0,4.94,5.0,183400,4.95,5.0,4.94,5.0,183400,0.0,1.0
2008-12-24,4.81,4.91,4.75,4.9,171500,4.81,4.91,4.75,4.9,171500,0.0,1.0
2008-12-26,4.87,4.94,4.73,4.81,106100,4.87,4.94,4.73,4.81,106100,0.0,1.0
2008-12-29,4.8,4.95,4.7,4.91,243000,4.8,4.95,4.7,4.91,243000,0.0,1.0
2008-12-30,5.1,5.22,5.0,5.0,318500,5.1,5.22,5.0,5.0,318500,0.0,1.0
2008-12-31,5.05,5.1299,4.66,5.05,352000,5.05,5.1299,4.66,5.05,352000,0.0,1.0
2009-01-02,5.56,5.56,5.18,5.2,280300,5.56,5.56,5.18,5.2,280300,0.0,1.0
2009-01-05,5.5,5.59,5.37,5.48,211700,5.5,5.59,5.37,5.48,211700,0.0,1.0
2009-01-06,5.8,5.83,5.52,5.7,172200,5.8,5.83,5.52,5.7,172200,0.0,1.0
2009-01-07,5.54,5.75,5.5,5.71,125200,5.54,5.75,5.5,5.71,125200,0.0,1.0
2009-01-08,5.49,5.5,5.22,5.4,113000,5.49,5.5,5.22,5.4,113000,0.0,1.0
2009-01-09,5.4,5.55,5.4,5.44,78000,5.4,5.55,5.4,5.44,78000,0.0,1.0
2009-01-12,5.29,5.62,5.21,5.62,114000,5.29,5.62,5.21,5.62,114000,0.0,1.0
2009-01-13,5.335,5.44,5.28,5.34,78200,5.335,5.44,5.28,5.34,78200,0.0,1.0
2009-01-14,5.1,5.28,5.04,5.24,103900,5.1,5.28,5.04,5.24,103900,0.0,1.0
2009-01-15,5.22,5.25,4.76,4.91,230700,5.22,5.25,4.76,4.91,230700,0.0,1.0
2009-01-16,5.35,5.41,5.11,5.3,117700,5.35,5.41,5.11,5.3,117700,0.0,1.0
2009-01-20,5.25,5.45,5.23,5.37,168200,5.25,5.45,5.23,5.37,168200,0.0,1.0
2009-01-21,5.49,5.5,5.1563,5.25,159200,5.49,5.5,5.1563,5.25,159200,0.0,1.0
2009-01-22,5.46,5.5,5.3,5.43,82800,5.46,5.5,5.3,5.43,82800,0.0,1.0
2009-01-23,5.48,5.52,5.3,5.3,90600,5.48,5.52,5.3,5.3,90600,0.0,1.0
2009-01-26,5.56,5.6446,5.44,5.44,72400,5.56,5.6446,5.44,5.44,72400,0.0,1.0
2009-01-27,5.59,5.74,5.59,5.65,118000,5.59,5.74,5.59,5.65,118000,0.0,1.0
2009-01-28,5.75,5.75,5.48,5.7,170800,5.75,5.75,5.48,5.7,170800,0.0,1.0
2009-01-29,5.61,5.77,5.6,5.68,68000,5.61,5.77,5.6,5.68,68000,0.0,1.0
2009-01-30,5.64,5.68,5.46,5.61,63300,5.64,5.68,5.46,5.61,63300,0.0,1.0
2009-02-02,5.35,5.64,5.26,5.64,170100,5.35,5.64,5.26,5.64,170100,0.0,1.0
2009-02-03,5.55,5.68,5.32,5.35,182800,5.55,5.68,5.32,5.35,182800,0.0,1.0
2009-02-04,4.94,5.3,4.89,5.28,508100,4.94,5.3,4.89,5.28,508100,0.0,1.0
2009-02-05,5.1,5.14,4.75,4.9,272700,5.1,5.14,4.75,4.9,272700,0.0,1.0
2009-02-06,5.07,5.15,4.92,5.05,138800,5.07,5.15,4.92,5.05,138800,0.0,1.0
2009-02-09,5.12,5.25,4.94,5.01,172400,5.12,5.25,4.94,5.01,172400,0.0,1.0
2009-02-10,4.98,5.14,4.91,5.1,179200,4.98,5.14,4.91,5.1,179200,0.0,1.0
2009-02-11,4.92,5.0,4.85,5.0,140900,4.92,5.0,4.85,5.0,140900,0.0,1.0
2009-02-12,4.94,5.04,4.81,4.92,173500,4.94,5.04,4.81,4.92,173500,0.0,1.0
2009-02-13,5.14,5.26,5.0,5.0,282700,5.14,5.26,5.0,5.0,282700,0.0,1.0
2009-02-17,4.95,5.0,4.9,4.96,148700,4.95,5.0,4.9,4.96,148700,0.0,1.0
2009-02-18,4.98,5.2001,4.92,4.98,262200,4.98,5.2001,4.92,4.98,262200,0.0,1.0
2009-02-19,4.88,5.04,4.8,4.98,127100,4.88,5.04,4.8,4.98,127100,0.0,1.0
2009-02-20,4.74,4.86,4.71,4.86,218900,4.74,4.86,4.71,4.86,218900,0.0,1.0
2009-02-23,4.61,4.8,4.46,4.72,281600,4.61,4.8,4.46,4.72,281600,0.0,1.0
2009-02-24,4.85,4.85,4.51,4.56,126500,4.85,4.85,4.51,4.56,126500,0.0,1.0
2009-02-25,4.76,4.92,4.71,4.78,118200,4.76,4.92,4.71,4.78,118200,0.0,1.0
2009-02-26,4.63,4.94,4.49,4.75,149200,4.63,4.94,4.49,4.75,149200,0.0,1.0
2009-02-27,4.66,4.67,4.48,4.48,105900,4.66,4.67,4.48,4.48,105900,0.0,1.0
2009-03-02,4.49,4.56,4.46,4.51,171300,4.49,4.56,4.46,4.51,171300,0.0,1.0
2009-03-03,4.47,4.58,4.25,4.48,150900,4.47,4.58,4.25,4.48,150900,0.0,1.0
2009-03-04,4.59,4.7,4.5,4.55,175800,4.59,4.7,4.5,4.55,175800,0.0,1.0
2009-03-05,4.38,4.53,4.32,4.5,210500,4.38,4.53,4.32,4.5,210500,0.0,1.0
2009-03-06,4.29,4.38,4.18,4.38,172500,4.29,4.38,4.18,4.38,172500,0.0,1.0
2009-03-09,4.21,4.34,4.17,4.21,116900,4.21,4.34,4.17,4.21,116900,0.0,1.0
2009-03-10,4.46,4.51,4.2554,4.27,91400,4.46,4.51,4.2554,4.27,91400,0.0,1.0
2009-03-11,4.55,4.65,4.4,4.45,59400,4.55,4.65,4.4,4.45,59400,0.0,1.0
2009-03-12,4.75,4.78,4.437,4.48,53900,4.75,4.78,4.437,4.48,53900,0.0,1.0
2009-03-13,4.7,4.77,4.5501,4.75,75500,4.7,4.77,4.5501,4.75,75500,0.0,1.0
2009-03-16,4.61,4.77,4.56,4.65,46200,4.61,4.77,4.56,4.65,46200,0.0,1.0
2009-03-17,4.69,4.69,4.56,4.58,55100,4.69,4.69,4.56,4.58,55100,0.0,1.0
2009-03-18,4.75,4.76,4.58,4.69,84200,4.75,4.76,4.58,4.69,84200,0.0,1.0
2009-03-19,4.79,4.81,4.63,4.77,54100,4.79,4.81,4.63,4.77,54100,0.0,1.0
2009-03-20,4.58,4.82,4.52,4.71,62900,4.58,4.82,4.52,4.71,62900,0.0,1.0
2009-03-23,4.83,4.8599,4.72,4.72,251100,4.83,4.8599,4.72,4.72,251100,0.0,1.0
2009-03-24,4.84,4.86,4.765,4.82,53200,4.84,4.86,4.765,4.82,53200,0.0,1.0
2009-03-25,4.86,5.05,4.74,4.84,181400,4.86,5.05,4.74,4.84,181400,0.0,1.0
2009-03-26,5.0,5.1,4.91,4.96,219100,5.0,5.1,4.91,4.96,219100,0.0,1.0
2009-03-27,4.84,4.98,4.81,4.97,70200,4.84,4.98,4.81,4.97,70200,0.0,1.0
2009-03-30,4.18,4.54,3.9,4.5,535000,4.18,4.54,3.9,4.5,535000,0.0,1.0
2009-03-31,4.25,4.31,4.2,4.31,314000,4.25,4.31,4.2,4.31,314000,0.0,1.0
2009-04-01,4.5,4.52,4.35,4.38,203800,4.5,4.52,4.35,4.38,203800,0.0,1.0
2009-04-02,4.55,4.63,4.44,4.62,266600,4.55,4.63,4.44,4.62,266600,0.0,1.0
2009-04-03,4.55,4.6,4.45,4.6,165100,4.55,4.6,4.45,4.6,165100,0.0,1.0
2009-04-06,4.81,4.84,4.55,4.56,169200,4.81,4.84,4.55,4.56,169200,0.0,1.0
2009-04-07,4.61,4.72,4.55,4.72,73100,4.61,4.72,4.55,4.72,73100,0.0,1.0
2009-04-08,4.66,4.75,4.57,4.66,118100,4.66,4.75,4.57,4.66,118100,0.0,1.0
2009-04-09,4.8,4.9,4.67,4.79,216900,4.8,4.9,4.67,4.79,216900,0.0,1.0
2009-04-13,4.89,4.93,4.7,4.8,143800,4.89,4.93,4.7,4.8,143800,0.0,1.0
2009-04-14,4.95,4.98,4.75,4.81,174100,4.95,4.98,4.75,4.81,174100,0.0,1.0
2009-04-15,4.915,4.99,4.77,4.9,151500,4.915,4.99,4.77,4.9,151500,0.0,1.0
2009-04-16,4.995,5.05,4.91,4.91,197700,4.995,5.05,4.91,4.91,197700,0.0,1.0
2009-04-17,5.06,5.3,4.9627,4.97,489800,5.06,5.3,4.9627,4.97,489800,0.0,1.0
2009-04-20,4.87,4.97,4.83,4.94,144100,4.87,4.97,4.83,4.94,144100,0.0,1.0
2009-04-21,5.0,5.0601,4.83,4.9,206300,5.0,5.0601,4.83,4.9,206300,0.0,1.0
2009-04-22,5.05,5.2,4.91,4.95,116700,5.05,5.2,4.91,4.95,116700,0.0,1.0
2009-04-23,5.03,5.09,4.92,5.02,128200,5.03,5.09,4.92,5.02,128200,0.0,1.0
2009-04-24,5.1,5.15,4.98,5.03,148600,5.1,5.15,4.98,5.03,148600,0.0,1.0
2009-04-27,5.02,5.04,4.89,4.99,119800,5.02,5.04,4.89,4.99,119800,0.0,1.0
2009-04-28,4.97,5.01,4.87,4.92,87300,4.97,5.01,4.87,4.92,87300,0.0,1.0
2009-04-29,4.99,5.14,4.94,4.97,139300,4.99,5.14,4.94,4.97,139300,0.0,1.0
2009-04-30,5.1,5.12,4.99,5.04,271600,5.1,5.12,4.99,5.04,271600,0.0,1.0
2009-05-01,5.21,5.29,4.94,5.0,137700,5.21,5.29,4.94,5.0,137700,0.0,1.0
2009-05-04,5.5,5.52,5.31,5.31,168100,5.5,5.52,5.31,5.31,168100,0.0,1.0
2009-05-05,5.47,5.59,5.41,5.52,106300,5.47,5.59,5.41,5.52,106300,0.0,1.0
2009-05-06,5.5,5.63,5.465,5.5,134900,5.5,5.63,5.465,5.5,134900,0.0,1.0
2009-05-07,5.5,5.62,5.42,5.5,367300,5.5,5.62,5.42,5.5,367300,0.0,1.0
2009-05-08,5.54,5.71,5.51,5.57,217200,5.54,5.71,5.51,5.57,217200,0.0,1.0
2009-05-11,5.5,5.61,5.3,5.41,268100,5.5,5.61,5.3,5.41,268100,0.0,1.0
2009-05-12,5.46,5.56,5.31,5.51,109100,5.46,5.56,5.31,5.51,109100,0.0,1.0
2009-05-13,5.36,5.42,5.31,5.36,153100,5.36,5.42,5.31,5.36,153100,0.0,1.0
2009-05-14,5.54,5.6,5.33,5.33,127400,5.54,5.6,5.33,5.33,127400,0.0,1.0
2009-05-15,5.45,5.65,5.45,5.49,104800,5.45,5.65,5.45,5.49,104800,0.0,1.0
2009-05-18,5.65,5.7,5.45,5.5,123400,5.65,5.7,5.45,5.5,123400,0.0,1.0
2009-05-19,5.77,5.94,5.7,5.71,128300,5.77,5.94,5.7,5.71,128300,0.0,1.0
2009-05-20,5.67,5.95,5.66,5.84,145700,5.67,5.95,5.66,5.84,145700,0.0,1.0
2009-05-21,5.55,5.75,5.46,5.66,136300,5.55,5.75,5.46,5.66,136300,0.0,1.0
2009-05-22,5.54,5.64,5.5101,5.6,129500,5.54,5.64,5.5101,5.6,129500,0.0,1.0
2009-05-26,5.7,5.74,5.45,5.46,82500,5.7,5.74,5.45,5.46,82500,0.0,1.0
2009-05-27,5.94,6.05,5.65,5.65,375300,5.94,6.05,5.65,5.65,375300,0.0,1.0
2009-05-28,6.05,6.1,5.89,5.93,169100,6.05,6.1,5.89,5.93,169100,0.0,1.0
2009-05-29,6.19,6.22,5.94,6.09,152400,6.19,6.22,5.94,6.09,152400,0.0,1.0
2009-06-01,6.31,6.55,6.26,6.26,242100,6.31,6.55,6.26,6.26,242100,0.0,1.0
2009-06-02,6.45,6.49,6.28,6.28,130100,6.45,6.49,6.28,6.28,130100,0.0,1.0
2009-06-03,6.28,6.5,6.14,6.38,192800,6.28,6.5,6.14,6.38,192800,0.0,1.0
2009-06-04,6.38,6.5,6.29,6.36,167500,6.38,6.5,6.29,6.36,167500,0.0,1.0
2009-06-05,6.25,6.5,6.12,6.41,151800,6.25,6.5,6.12,6.41,151800,0.0,1.0
2009-06-08,6.54,6.62,6.4,6.48,324700,6.54,6.62,6.4,6.48,324700,0.0,1.0
2009-06-09,6.86,6.92,6.61,6.61,512000,6.86,6.92,6.61,6.61,512000,0.0,1.0
2009-06-10,6.61,6.91,6.51,6.91,161900,6.61,6.91,6.51,6.91,161900,0.0,1.0
2009-06-11,6.6,6.72,6.54,6.61,100000,6.6,6.72,6.54,6.61,100000,0.0,1.0
2009-06-12,6.63,6.63,6.488,6.55,166100,6.63,6.63,6.488,6.55,166100,0.0,1.0
2009-06-15,6.46,6.49,6.31,6.48,155700,6.46,6.49,6.31,6.48,155700,0.0,1.0
2009-06-16,6.22,6.44,6.2,6.44,129600,6.22,6.44,6.2,6.44,129600,0.0,1.0
2009-06-17,6.34,6.5,6.14,6.2,202800,6.34,6.5,6.14,6.2,202800,0.0,1.0
2009-06-18,6.29,6.35,6.21,6.35,47000,6.29,6.35,6.21,6.35,47000,0.0,1.0
2009-06-19,6.29,6.35,6.24,6.32,80100,6.29,6.35,6.24,6.32,80100,0.0,1.0
2009-06-22,6.25,6.32,6.2,6.28,93200,6.25,6.32,6.2,6.28,93200,0.0,1.0
2009-06-23,6.41,6.44,6.25,6.35,138100,6.41,6.44,6.25,6.35,138100,0.0,1.0
2009-06-24,6.52,6.68,6.5,6.53,96400,6.52,6.68,6.5,6.53,96400,0.0,1.0
2009-06-25,6.68,6.71,6.47,6.5,56400,6.68,6.71,6.47,6.5,56400,0.0,1.0
2009-06-26,6.69,6.7,6.51,6.65,43400,6.69,6.7,6.51,6.65,43400,0.0,1.0
2009-06-29,6.79,6.89,6.73,6.73,105300,6.79,6.89,6.73,6.73,105300,0.0,1.0
2009-06-30,6.63,6.7,6.5001,6.69,137200,6.63,6.7,6.5001,6.69,137200,0.0,1.0
2009-07-01,6.75,6.88,6.69,6.74,137100,6.75,6.88,6.69,6.74,137100,0.0,1.0
2009-07-02,6.63,6.78,6.51,6.64,109900,6.63,6.78,6.51,6.64,109900,0.0,1.0
2009-07-06,6.59,6.634,6.17,6.18,240500,6.59,6.634,6.17,6.18,240500,0.0,1.0
2009-07-07,6.57,6.68,6.52,6.64,97800,6.57,6.68,6.52,6.64,97800,0.0,1.0
2009-07-08,6.5,6.5501,6.4,6.55,131700,6.5,6.5501,6.4,6.55,131700,0.0,1.0
2009-07-09,6.59,6.73,6.4,6.54,69600,6.59,6.73,6.4,6.54,69600,0.0,1.0
2009-07-10,6.56,6.7,6.304,6.51,48200,6.56,6.7,6.304,6.51,48200,0.0,1.0
2009-07-13,6.72,6.81,6.5104,6.56,82200,6.72,6.81,6.5104,6.56,82200,0.0,1.0
2009-07-14,6.82,6.87,6.72,6.72,49600,6.82,6.87,6.72,6.72,49600,0.0,1.0
2009-07-15,7.38,7.56,7.09,7.25,436200,7.38,7.56,7.09,7.25,436200,0.0,1.0
2009-07-16,7.38,7.42,7.12,7.38,103500,7.38,7.42,7.12,7.38,103500,0.0,1.0
2009-07-17,7.38,7.4,7.23,7.4,57100,7.38,7.4,7.23,7.4,57100,0.0,1.0
2009-07-20,7.72,7.87,7.02,7.4,552700,7.72,7.87,7.02,7.4,552700,0.0,1.0
2009-07-21,7.4,7.92,7.25,7.88,181800,7.4,7.92,7.25,7.88,181800,0.0,1.0
2009-07-22,7.19,7.37,7.08,7.3,166200,7.19,7.37,7.08,7.3,166200,0.0,1.0
2009-07-23,7.39,7.45,7.31,7.31,170000,7.39,7.45,7.31,7.31,170000,0.0,1.0
2009-07-24,7.47,7.47,7.28,7.43,47100,7.47,7.47,7.28,7.43,47100,0.0,1.0
2009-07-27,7.24,7.5799,7.0401,7.51,278800,7.24,7.5799,7.0401,7.51,278800,0.0,1.0
2009-07-28,7.31,7.32,7.15,7.22,110700,7.31,7.32,7.15,7.22,110700,0.0,1.0
2009-07-29,7.1,7.2275,7.08,7.2,90500,7.1,7.2275,7.08,7.2,90500,0.0,1.0
2009-07-30,7.352,7.41,7.16,7.31,124600,7.352,7.41,7.16,7.31,124600,0.0,1.0
2009-07-31,7.451,7.5,7.32,7.37,71700,7.451,7.5,7.32,7.37,71700,0.0,1.0
2009-08-03,7.51,7.59,7.37,7.55,212700,7.51,7.59,7.37,7.55,212700,0.0,1.0
2009-08-04,7.48,7.48,7.06,7.06,164500,7.48,7.48,7.06,7.06,164500,0.0,1.0
2009-08-05,7.4,7.45,7.35,7.41,89700,7.4,7.45,7.35,7.41,89700,0.0,1.0
2009-08-06,7.46,7.5,7.2001,7.3,139500,7.46,7.5,7.2001,7.3,139500,0.0,1.0
2009-08-07,7.47,7.73,7.4,7.51,54300,7.47,7.73,7.4,7.51,54300,0.0,1.0
2009-08-10,7.28,7.36,7.2,7.36,99200,7.28,7.36,7.2,7.36,99200,0.0,1.0
2009-08-11,7.21,7.41,7.14,7.16,183300,7.21,7.41,7.14,7.16,183300,0.0,1.0
2009-08-12,7.4,7.42,7.21,7.21,142400,7.4,7.42,7.21,7.21,142400,0.0,1.0
2009-08-13,7.34,7.44,7.2422,7.42,94900,7.34,7.44,7.2422,7.42,94900,0.0,1.0
2009-08-14,7.38,7.4,7.25,7.35,64300,7.38,7.4,7.25,7.35,64300,0.0,1.0
2009-08-17,6.94,7.15,6.88,7.15,157300,6.94,7.15,6.88,7.15,157300,0.0,1.0
2009-08-18,7.06,7.1,7.0,7.05,43900,7.06,7.1,7.0,7.05,43900,0.0,1.0
2009-08-19,7.02,7.11,6.96,7.0301,61600,7.02,7.11,6.96,7.0301,61600,0.0,1.0
2009-08-20,7.06,7.16,7.0,7.0,44100,7.06,7.16,7.0,7.0,44100,0.0,1.0
2009-08-21,7.15,7.21,6.96,7.03,158300,7.15,7.21,6.96,7.03,158300,0.0,1.0
2009-08-24,7.16,7.24,7.15,7.17,57200,7.16,7.24,7.15,7.17,57200,0.0,1.0
2009-08-25,7.06,7.26,6.97,7.22,113000,7.06,7.26,6.97,7.22,113000,0.0,1.0
2009-08-26,7.06,7.07,6.9,7.07,53800,7.06,7.07,6.9,7.07,53800,0.0,1.0
2009-08-27,6.99,7.06,6.8,7.01,76400,6.99,7.06,6.8,7.01,76400,0.0,1.0
2009-08-28,7.23,7.25,7.02,7.03,150700,7.23,7.25,7.02,7.03,150700,0.0,1.0
2009-08-31,7.06,7.11,6.96,7.04,54000,7.06,7.11,6.96,7.04,54000,0.0,1.0
2009-09-01,7.03,7.16,6.98,6.99,70100,7.03,7.16,6.98,6.99,70100,0.0,1.0
2009-09-02,7.05,7.23,6.85,6.85,165700,7.05,7.23,6.85,6.85,165700,0.0,1.0
2009-09-03,7.08,7.14,6.98,7.06,56500,7.08,7.14,6.98,7.06,56500,0.0,1.0
2009-09-04,7.21,7.27,7.02,7.05,75800,7.21,7.27,7.02,7.05,75800,0.0,1.0
2009-09-08,7.25,7.25,7.06,7.15,68200,7.25,7.25,7.06,7.15,68200,0.0,1.0
2009-09-09,7.2352,7.4,7.12,7.25,80700,7.2352,7.4,7.12,7.25,80700,0.0,1.0
2009-09-10,7.39,7.41,7.16,7.16,94900,7.39,7.41,7.16,7.16,94900,0.0,1.0
2009-09-11,7.32,7.5,7.25,7.4,75500,7.32,7.5,7.25,7.4,75500,0.0,1.0
2009-09-14,7.84,8.09,7.77,8.0,937100,7.84,8.09,7.77,8.0,937100,0.0,1.0
2009-09-15,8.17,8.19,7.76,7.96,387300,8.17,8.19,7.76,7.96,387300,0.0,1.0
2009-09-16,8.6599,8.74,8.15,8.3,655800,8.6599,8.74,8.15,8.3,655800,0.0,1.0
2009-09-17,8.25,8.69,8.16,8.66,448000,8.25,8.69,8.16,8.66,448000,0.0,1.0
2009-09-18,8.37,8.49,8.13,8.49,147400,8.37,8.49,8.13,8.49,147400,0.0,1.0
2009-09-21,8.86,8.9,8.26,8.35,419200,8.86,8.9,8.26,8.35,419200,0.0,1.0
2009-09-22,8.72,9.12,8.57,8.89,323900,8.72,9.12,8.57,8.89,323900,0.0,1.0
2009-09-23,8.72,8.85,8.53,8.6,166000,8.72,8.85,8.53,8.6,166000,0.0,1.0
2009-09-24,8.46,8.84,8.3,8.76,132700,8.46,8.84,8.3,8.76,132700,0.0,1.0
2009-09-25,8.2501,8.49,8.2,8.45,105500,8.2501,8.49,8.2,8.45,105500,0.0,1.0
2009-09-28,8.43,8.5199,8.25,8.25,107100,8.43,8.5199,8.25,8.25,107100,0.0,1.0
2009-09-29,8.4,8.5,8.37,8.46,68600,8.4,8.5,8.37,8.46,68600,0.0,1.0
2009-09-30,8.46,8.6,8.14,8.4,232300,8.46,8.6,8.14,8.4,232300,0.0,1.0
2009-10-01,8.1,8.6,8.1,8.51,141800,8.1,8.6,8.1,8.51,141800,0.0,1.0
2009-10-02,8.06,8.179,7.6,8.05,146500,8.06,8.179,7.6,8.05,146500,0.0,1.0
2009-10-05,8.13,8.15,7.84,8.0,118700,8.13,8.15,7.84,8.0,118700,0.0,1.0
2009-10-06,8.28,8.31,8.13,8.13,85600,8.28,8.31,8.13,8.13,85600,0.0,1.0
2009-10-07,8.25,8.31,8.08,8.18,57300,8.25,8.31,8.08,8.18,57300,0.0,1.0
2009-10-08,9.45,9.498,8.35,8.35,1291200,9.45,9.498,8.35,8.35,1291200,0.0,1.0
2009-10-09,9.54,9.58,8.9,8.9,604600,9.54,9.58,8.9,8.9,604600,0.0,1.0
2009-10-12,9.46,9.58,9.39,9.46,313900,9.46,9.58,9.39,9.46,313900,0.0,1.0
2009-10-13,9.71,9.78,9.3301,9.52,266300,9.71,9.78,9.3301,9.52,266300,0.0,1.0
2009-10-14,10.2,10.22,9.92,10.0,781700,10.2,10.22,9.92,10.0,781700,0.0,1.0
2009-10-15,10.1,10.3,9.99,10.2,452600,10.1,10.3,9.99,10.2,452600,0.0,1.0
2009-10-16,10.14,10.32,10.01,10.11,214000,10.14,10.32,10.01,10.11,214000,0.0,1.0
2009-10-19,10.14,10.28,10.12,10.26,239700,10.14,10.28,10.12,10.26,239700,0.0,1.0
2009-10-20,10.49,10.66,10.29,10.35,367000,10.49,10.66,10.29,10.35,367000,0.0,1.0
2009-10-21,10.09,10.55,10.08,10.5,209800,10.09,10.55,10.08,10.5,209800,0.0,1.0
2009-10-22,9.97,10.14,9.65,10.14,299200,9.97,10.14,9.65,10.14,299200,0.0,1.0
2009-10-23,9.44,10.07,9.399,10.07,462900,9.44,10.07,9.399,10.07,462900,0.0,1.0
2009-10-26,9.76,10.37,9.46,10.15,801200,9.76,10.37,9.46,10.15,801200,0.0,1.0
2009-10-27,9.88,10.09,9.6509,10.09,286100,9.88,10.09,9.6509,10.09,286100,0.0,1.0
2009-10-28,9.14,9.87,9.09,9.73,647100,9.14,9.87,9.09,9.73,647100,0.0,1.0
2009-10-29,9.67,9.75,9.2,9.29,656000,9.67,9.75,9.2,9.29,656000,0.0,1.0
2009-10-30,8.92,9.66,8.88,9.66,430700,8.92,9.66,8.88,9.66,430700,0.0,1.0
2009-11-02,9.03,9.42,8.86,8.9,232600,9.03,9.42,8.86,8.9,232600,0.0,1.0
2009-11-03,9.3,9.35,8.63,8.8,270500,9.3,9.35,8.63,8.8,270500,0.0,1.0
2009-11-04,9.53,9.69,9.37,9.47,265700,9.53,9.69,9.37,9.47,265700,0.0,1.0
2009-11-05,9.4,9.5,9.37,9.5,138200,9.4,9.5,9.37,9.5,138200,0.0,1.0
2009-11-06,9.46,9.46,9.21,9.25,120300,9.46,9.46,9.21,9.25,120300,0.0,1.0
2009-11-09,9.63,9.7299,9.56,9.64,256900,9.63,9.7299,9.56,9.64,256900,0.0,1.0
2009-11-10,9.67,9.67,9.44,9.54,154700,9.67,9.67,9.44,9.54,154700,0.0,1.0
2009-11-11,9.53,9.72,9.3701,9.71,258100,9.53,9.72,9.3701,9.71,258100,0.0,1.0
2009-11-12,9.28,9.5101,9.22,9.5,187100,9.28,9.5101,9.22,9.5,187100,0.0,1.0
2009-11-13,9.24,9.36,9.14,9.31,190000,9.24,9.36,9.14,9.31,190000,0.0,1.0
2009-11-16,9.41,9.476,9.34,9.38,145900,9.41,9.476,9.34,9.38,145900,0.0,1.0
2009-11-17,9.53,9.55,9.29,9.3,75100,9.53,9.55,9.29,9.3,75100,0.0,1.0
2009-11-18,9.56,9.56,9.381,9.47,95700,9.56,9.56,9.381,9.47,95700,0.0,1.0
2009-11-19,9.48,9.5,9.36,9.5,220000,9.48,9.5,9.36,9.5,220000,0.0,1.0
2009-11-20,9.54,9.62,9.35,9.45,169100,9.54,9.62,9.35,9.45,169100,0.0,1.0
2009-11-23,9.83,9.92,9.66,9.66,160800,9.83,9.92,9.66,9.66,160800,0.0,1.0
2009-11-24,9.87,9.91,9.63,9.79,107000,9.87,9.91,9.63,9.79,107000,0.0,1.0
2009-11-25,9.98,10.15,9.66,9.82,337100,9.98,10.15,9.66,9.82,337100,0.0,1.0
2009-11-27,9.84,9.86,9.5,9.62,158900,9.84,9.86,9.5,9.62,158900,0.0,1.0
2009-11-30,9.73,9.76,9.6,9.74,194700,9.73,9.76,9.6,9.74,194700,0.0,1.0
2009-12-01,10.13,10.17,9.78,9.79,433600,10.13,10.17,9.78,9.79,433600,0.0,1.0
2009-12-02,10.41,10.5,10.1,10.1,394100,10.41,10.5,10.1,10.1,394100,0.0,1.0
2009-12-03,10.27,10.45,10.26,10.37,171600,10.27,10.45,10.26,10.37,171600,0.0,1.0
2009-12-04,10.28,10.49,10.09,10.46,206000,10.28,10.49,10.09,10.46,206000,0.0,1.0
2009-12-07,10.11,10.26,10.1,10.14,77000,10.11,10.26,10.1,10.14,77000,0.0,1.0
2009-12-08,10.2,10.27,9.91,9.98,624200,10.2,10.27,9.91,9.98,624200,0.0,1.0
2009-12-09,10.44,10.46,10.1,10.16,217800,10.44,10.46,10.1,10.16,217800,0.0,1.0
2009-12-10,10.77,11.15,10.4,10.45,699800,10.77,11.15,10.4,10.45,699800,0.0,1.0
2009-12-11,10.83,10.92,10.67,10.75,385600,10.83,10.92,10.67,10.75,385600,0.0,1.0
2009-12-14,11.0,11.1199,10.84,11.0,471200,11.0,11.1199,10.84,11.0,471200,0.0,1.0
2009-12-15,11.66,11.73,11.0,11.04,571300,11.66,11.73,11.0,11.04,571300,0.0,1.0
2009-12-16,11.16,11.48,10.9045,11.48,573300,11.16,11.48,10.9045,11.48,573300,0.0,1.0
2009-12-17,10.99,11.08,10.7202,11.03,415400,10.99,11.08,10.7202,11.03,415400,0.0,1.0
2009-12-18,10.77,11.0,10.53,11.0,265300,10.77,11.0,10.53,11.0,265300,0.0,1.0
2009-12-21,11.07,11.15,10.7508,10.76,225700,11.07,11.15,10.7508,10.76,225700,0.0,1.0
2009-12-22,11.33,11.34,11.12,11.21,146000,11.33,11.34,11.12,11.21,146000,0.0,1.0
2009-12-23,11.44,11.49,11.21,11.39,111800,11.44,11.49,11.21,11.39,111800,0.0,1.0
2009-12-24,11.47,11.51,11.4001,11.47,62000,11.47,11.51,11.4001,11.47,62000,0.0,1.0
2009-12-28,11.46,11.58,11.33,11.4,169600,11.46,11.58,11.33,11.4,169600,0.0,1.0
2009-12-29,11.51,11.55,11.382,11.4,134700,11.51,11.55,11.382,11.4,134700,0.0,1.0
2009-12-30,11.62,11.69,11.4,11.5,248300,11.62,11.69,11.4,11.5,248300,0.0,1.0
2009-12-31,11.74,11.77,11.36,11.6,249100,11.74,11.77,11.36,11.6,249100,0.0,1.0
2010-01-04,11.97,12.3,11.82,12.05,623200,11.97,12.3,11.82,12.05,623200,0.0,1.0
2010-01-05,12.14,12.31,11.96,11.96,138200,12.14,12.31,11.96,11.96,138200,0.0,1.0
2010-01-06,11.9,12.07,11.8,11.82,406500,11.9,12.07,11.8,11.82,406500,0.0,1.0
2010-01-07,11.86,11.93,11.77,11.9,356800,11.86,11.93,11.77,11.9,356800,0.0,1.0
2010-01-08,12.17,12.17,11.78,11.8,107100,12.17,12.17,11.78,11.8,107100,0.0,1.0
2010-01-11,12.36,12.49,12.26,12.29,235200,12.36,12.49,12.26,12.29,235200,0.0,1.0
2010-01-12,12.12,12.3,12.12,12.23,100900,12.12,12.3,12.12,12.23,100900,0.0,1.0
2010-01-13,12.31,12.35,12.0,12.11,78100,12.31,12.35,12.0,12.11,78100,0.0,1.0
2010-01-14,12.99,13.29,12.21,12.21,586800,12.99,13.29,12.21,12.21,586800,0.0,1.0
2010-01-15,12.63,13.08,12.58,13.03,175700,12.63,13.08,12.58,13.03,175700,0.0,1.0
2010-01-19,12.5,12.9,12.43,12.74,233000,12.5,12.9,12.43,12.74,233000,0.0,1.0
2010-01-20,12.18,12.52,11.91,12.45,292500,12.18,12.52,11.91,12.45,292500,0.0,1.0
2010-01-21,12.0,12.33,11.94,12.27,280300,12.0,12.33,11.94,12.27,280300,0.0,1.0
2010-01-22,11.71,12.03,11.51,11.99,269500,11.71,12.03,11.51,11.99,269500,0.0,1.0
2010-01-25,11.43,11.906,11.36,11.88,182800,11.43,11.906,11.36,11.88,182800,0.0,1.0
2010-01-26,11.37,11.55,11.2,11.34,114600,11.37,11.55,11.2,11.34,114600,0.0,1.0
2010-01-27,11.69,11.84,11.2301,11.35,219600,11.69,11.84,11.2301,11.35,219600,0.0,1.0
2010-01-28,11.99,12.02,11.7,11.8,352400,11.99,12.02,11.7,11.8,352400,0.0,1.0
2010-01-29,11.79,12.2799,11.65,12.16,456000,11.79,12.2799,11.65,12.16,456000,0.0,1.0
2010-02-01,13.0,13.05,12.23,12.35,1522200,13.0,13.05,12.23,12.35,1522200,0.0,1.0
2010-02-02,12.36,12.96,12.31,12.9,591300,12.36,12.96,12.31,12.9,591300,0.0,1.0
2010-02-03,12.3,12.7125,12.03,12.33,397200,12.3,12.7125,12.03,12.33,397200,0.0,1.0
2010-02-04,11.56,12.2,11.5,12.2,268900,11.56,12.2,11.5,12.2,268900,0.0,1.0
2010-02-05,11.49,11.96,11.2,11.54,322600,11.49,11.96,11.2,11.54,322600,0.0,1.0
2010-02-08,11.7,11.91,11.54,11.58,146200,11.7,11.91,11.54,11.58,146200,0.0,1.0
2010-02-09,12.0,12.039,11.77,11.8,229400,12.0,12.039,11.77,11.8,229400,0.0,1.0
2010-02-10,11.86,11.97,11.5575,11.93,254200,11.86,11.97,11.5575,11.93,254200,0.0,1.0
2010-02-11,11.97,12.17,11.76,11.79,140300,11.97,12.17,11.76,11.79,140300,0.0,1.0
2010-02-12,11.86,11.94,11.66,11.82,136100,11.86,11.94,11.66,11.82,136100,0.0,1.0
2010-02-16,11.92,12.07,11.8,11.94,107300,11.92,12.07,11.8,11.94,107300,0.0,1.0
2010-02-17,11.81,11.98,11.75,11.92,86100,11.81,11.98,11.75,11.92,86100,0.0,1.0
2010-02-18,11.79,11.81,11.42,11.67,161500,11.79,11.81,11.42,11.67,161500,0.0,1.0
2010-02-19,11.84,11.87,11.59,11.68,107000,11.84,11.87,11.59,11.68,107000,0.0,1.0
2010-02-22,11.65,11.8,11.415,11.8,164900,11.65,11.8,11.415,11.8,164900,0.0,1.0
2010-02-23,11.47,11.63,11.3,11.55,115000,11.47,11.63,11.3,11.55,115000,0.0,1.0
2010-02-24,11.36,11.66,11.22,11.5,198200,11.36,11.66,11.22,11.5,198200,0.0,1.0
2010-02-25,11.54,11.64,11.08,11.12,138000,11.54,11.64,11.08,11.12,138000,0.0,1.0
2010-02-26,11.66,11.8,11.48,11.5,96300,11.66,11.8,11.48,11.5,96300,0.0,1.0
2010-03-01,11.68,11.8,11.53,11.65,164500,11.68,11.8,11.53,11.65,164500,0.0,1.0
2010-03-02,11.39,11.8,11.36,11.68,229800,11.39,11.8,11.36,11.68,229800,0.0,1.0
2010-03-03,11.59,11.75,11.42,11.42,212100,11.59,11.75,11.42,11.42,212100,0.0,1.0
2010-03-04,11.52,11.75,11.36,11.54,266300,11.52,11.75,11.36,11.54,266300,0.0,1.0
2010-03-05,11.55,11.87,11.41,11.66,536500,11.55,11.87,11.41,11.66,536500,0.0,1.0
2010-03-08,11.4,11.7,11.19,11.55,305200,11.4,11.7,11.19,11.55,305200,0.0,1.0
2010-03-09,11.67,11.89,11.31,11.38,361100,11.67,11.89,11.31,11.38,361100,0.0,1.0
2010-03-10,11.89,12.22,11.73,11.82,294500,11.89,12.22,11.73,11.82,294500,0.0,1.0
2010-03-11,12.11,12.14,11.78,11.91,260900,12.11,12.14,11.78,11.91,260900,0.0,1.0
2010-03-12,12.29,12.32,12.0,12.16,214700,12.29,12.32,12.0,12.16,214700,0.0,1.0
2010-03-15,12.15,12.25,12.05,12.2,69600,12.15,12.25,12.05,12.2,69600,0.0,1.0
2010-03-16,12.26,12.35,12.11,12.23,105500,12.26,12.35,12.11,12.23,105500,0.0,1.0
2010-03-17,12.6,12.62,12.27,12.29,219200,12.6,12.62,12.27,12.29,219200,0.0,1.0
2010-03-18,12.4,12.64,12.28,12.46,212500,12.4,12.64,12.28,12.46,212500,0.0,1.0
2010-03-19,12.11,12.36,11.89,12.36,318600,12.11,12.36,11.89,12.36,318600,0.0,1.0
2010-03-22,12.03,12.17,11.76,11.97,201800,12.03,12.17,11.76,11.97,201800,0.0,1.0
2010-03-23,12.01,12.08,11.85,11.99,241100,12.01,12.08,11.85,11.99,241100,0.0,1.0
2010-03-24,11.97,12.21,11.89,11.97,195000,11.97,12.21,11.89,11.97,195000,0.0,1.0
2010-03-25,11.8,12.03,11.76,11.99,189200,11.8,12.03,11.76,11.99,189200,0.0,1.0
2010-03-26,11.74,11.89,11.69,11.89,112700,11.74,11.89,11.69,11.89,112700,0.0,1.0
2010-03-29,11.48,11.89,11.48,11.75,182600,11.48,11.89,11.48,11.75,182600,0.0,1.0
2010-03-30,11.03,11.59,10.64,11.5,737400,11.03,11.59,10.64,11.5,737400,0.0,1.0
2010-03-31,10.92,11.09,10.77,11.02,277300,10.92,11.09,10.77,11.02,277300,0.0,1.0
2010-04-01,10.82,10.9975,10.65,10.95,187300,10.82,10.9975,10.65,10.95,187300,0.0,1.0
2010-04-05,10.99,11.04,10.72,10.79,110500,10.99,11.04,10.72,10.79,110500,0.0,1.0
2010-04-06,11.01,11.09,10.81,10.95,164600,11.01,11.09,10.81,10.95,164600,0.0,1.0
2010-04-07,10.96,11.06,10.76,10.95,116700,10.96,11.06,10.76,10.95,116700,0.0,1.0
2010-04-08,10.75,10.91,10.71,10.86,171100,10.75,10.91,10.71,10.86,171100,0.0,1.0
2010-04-09,10.75,10.85,10.7,10.84,201200,10.75,10.85,10.7,10.84,201200,0.0,1.0
2010-04-12,10.75,10.9,10.43,10.74,659700,10.75,10.9,10.43,10.74,659700,0.0,1.0
2010-04-13,10.48,10.74,10.38,10.7,257900,10.48,10.74,10.38,10.7,257900,0.0,1.0
2010-04-14,10.3,10.71,10.29,10.59,761600,10.3,10.71,10.29,10.59,761600,0.0,1.0
2010-04-15,10.4,10.4899,10.16,10.27,499400,10.4,10.4899,10.16,10.27,499400,0.0,1.0
2010-04-16,10.06,10.35,9.96,10.3,346100,10.06,10.35,9.96,10.3,346100,0.0,1.0
2010-04-19,9.68,10.18,9.57,10.03,599500,9.68,10.18,9.57,10.03,599500,0.0,1.0
2010-04-20,10.1,10.1,9.77,9.77,691000,10.1,10.1,9.77,9.77,691000,0.0,1.0
2010-04-21,10.2,10.23,9.92,10.14,376200,10.2,10.23,9.92,10.14,376200,0.0,1.0
2010-04-22,10.75,10.81,10.17,10.25,620900,10.75,10.81,10.17,10.25,620900,0.0,1.0
2010-04-23,10.55,10.75,10.26,10.7,398300,10.55,10.75,10.26,10.7,398300,0.0,1.0
2010-04-26,10.5,11.93,10.41,11.56,1436000,10.5,11.93,10.41,11.56,1436000,0.0,1.0
2010-04-27,10.8,11.06,10.58,10.72,684600,10.8,11.06,10.58,10.72,684600,0.0,1.0
2010-04-28,10.54,11.0,10.26,10.93,581400,10.54,11.0,10.26,10.93,581400,0.0,1.0
2010-04-29,10.24,10.64,10.04,10.55,832700,10.24,10.64,10.04,10.55,832700,0.0,1.0
2010-04-30,10.05,10.26,9.98,10.22,416900,10.05,10.26,9.98,10.22,416900,0.0,1.0
2010-05-03,10.14,10.26,10.0,10.06,332300,10.14,10.26,10.0,10.06,332300,0.0,1.0
2010-05-04,9.63,9.98,9.51,9.96,575800,9.63,9.98,9.51,9.96,575800,0.0,1.0
2010-05-05,9.35,9.55,9.24,9.5,482300,9.35,9.55,9.24,9.5,482300,0.0,1.0
2010-05-06,9.0,9.22,8.21,9.11,853300,9.0,9.22,8.21,9.11,853300,0.0,1.0
2010-05-07,8.84,9.09,8.65,8.94,427000,8.84,9.09,8.65,8.94,427000,0.0,1.0
2010-05-10,9.18,9.45,9.08,9.35,451100,9.18,9.45,9.08,9.35,451100,0.0,1.0
2010-05-11,9.2,9.25,9.0,9.08,191500,9.2,9.25,9.0,9.08,191500,0.0,1.0
2010-05-12,9.43,9.43,9.17,9.31,127700,9.43,9.43,9.17,9.31,127700,0.0,1.0
2010-05-13,9.07,9.4799,9.04,9.35,213400,9.07,9.4799,9.04,9.35,213400,0.0,1.0
2010-05-14,8.95,9.04,8.81,9.04,153100,8.95,9.04,8.81,9.04,153100,0.0,1.0
2010-05-17,8.86,9.1,8.83,8.92,369800,8.86,9.1,8.83,8.92,369800,0.0,1.0
2010-05-18,9.04,9.25,8.93,9.0,286700,9.04,9.25,8.93,9.0,286700,0.0,1.0
2010-05-19,8.73,8.96,8.65,8.95,286200,8.73,8.96,8.65,8.95,286200,0.0,1.0
2010-05-20,8.5,8.6,8.37,8.49,271400,8.5,8.6,8.37,8.49,271400,0.0,1.0
2010-05-21,8.56,8.8,8.4,8.4,108100,8.56,8.8,8.4,8.4,108100,0.0,1.0
2010-05-24,8.55,8.64,8.43,8.52,133300,8.55,8.64,8.43,8.52,133300,0.0,1.0
2010-05-25,8.23,8.34,8.01,8.31,440300,8.23,8.34,8.01,8.31,440300,0.0,1.0
2010-05-26,8.23,8.37,8.16,8.3,466700,8.23,8.37,8.16,8.3,466700,0.0,1.0
2010-05-27,8.46,8.5,8.36,8.41,239000,8.46,8.5,8.36,8.41,239000,0.0,1.0
2010-05-28,8.35,8.43,8.18,8.41,158300,8.35,8.43,8.18,8.41,158300,0.0,1.0
2010-06-01,7.95,8.31,7.9,8.3,130200,7.95,8.31,7.9,8.3,130200,0.0,1.0
2010-06-02,8.0,8.01,7.86,8.0,132400,8.0,8.01,7.86,8.0,132400,0.0,1.0
2010-06-03,8.02,8.1099,7.95,8.0,188500,8.02,8.1099,7.95,8.0,188500,0.0,1.0
2010-06-04,7.69,7.94,7.64,7.85,111600,7.69,7.94,7.64,7.85,111600,0.0,1.0
2010-06-07,7.27,7.67,7.27,7.66,207500,7.27,7.67,7.27,7.66,207500,0.0,1.0
2010-06-08,7.12,7.41,7.08,7.27,167800,7.12,7.41,7.08,7.27,167800,0.0,1.0
2010-06-09,6.92,7.2399,6.88,7.14,138500,6.92,7.2399,6.88,7.14,138500,0.0,1.0
2010-06-10,7.16,7.29,6.89,6.95,548600,7.16,7.29,6.89,6.95,548600,0.0,1.0
2010-06-11,7.25,7.3,7.06,7.07,366600,7.25,7.3,7.06,7.07,366600,0.0,1.0
2010-06-14,8.02,8.601,7.87,7.88,626800,8.02,8.601,7.87,7.88,626800,0.0,1.0
2010-06-15,8.13,8.27,8.03,8.15,270000,8.13,8.27,8.03,8.15,270000,0.0,1.0
2010-06-16,8.26,8.28,8.03,8.04,151400,8.26,8.28,8.03,8.04,151400,0.0,1.0
2010-06-17,8.68,9.04,8.58,8.58,624100,8.68,9.04,8.58,8.58,624100,0.0,1.0
2010-06-18,8.49,8.76,8.41,8.67,222900,8.49,8.76,8.41,8.67,222900,0.0,1.0
2010-06-21,8.28,8.61,8.22,8.6,174700,8.28,8.61,8.22,8.6,174700,0.0,1.0
2010-06-22,8.14,8.28,8.07,8.26,161100,8.14,8.28,8.07,8.26,161100,0.0,1.0
2010-06-23,7.94,8.1,7.77,8.09,244400,7.94,8.1,7.77,8.09,244400,0.0,1.0
2010-06-24,7.82,7.88,7.59,7.83,137700,7.82,7.88,7.59,7.83,137700,0.0,1.0
2010-06-25,7.79,7.82,7.71,7.8,64500,7.79,7.82,7.71,7.8,64500,0.0,1.0
2010-06-28,7.76,7.7992,7.7101,7.76,104500,7.76,7.7992,7.7101,7.76,104500,0.0,1.0
2010-06-29,7.24,7.71,7.15,7.68,285400,7.24,7.71,7.15,7.68,285400,0.0,1.0
2010-06-30,7.4,7.48,7.2099,7.21,144900,7.4,7.48,7.2099,7.21,144900,0.0,1.0
2010-07-01,7.21,7.59,7.18,7.47,287700,7.21,7.59,7.18,7.47,287700,0.0,1.0
2010-07-02,7.24,7.33,7.14,7.25,85700,7.24,7.33,7.14,7.25,85700,0.0,1.0
2010-07-06,7.28,7.53,7.23,7.51,143100,7.28,7.53,7.23,7.51,143100,0.0,1.0
2010-07-07,7.52,7.54,7.25,7.25,73200,7.52,7.54,7.25,7.25,73200,0.0,1.0
2010-07-08,7.23,7.55,7.18,7.54,255800,7.23,7.55,7.18,7.54,255800,0.0,1.0
2010-07-09,7.63,7.73,7.13,7.23,336600,7.63,7.73,7.13,7.23,336600,0.0,1.0
2010-07-12,7.53,7.79,7.49,7.63,161300,7.53,7.79,7.49,7.63,161300,0.0,1.0
2010-07-13,7.97,7.99,7.64,7.65,214600,7.97,7.99,7.64,7.65,214600,0.0,1.0
2010-07-14,8.17,8.2,7.93,7.93,133500,8.17,8.2,7.93,7.93,133500,0.0,1.0
2010-07-15,8.12,8.2,8.04,8.2,70300,8.12,8.2,8.04,8.2,70300,0.0,1.0
2010-07-16,7.85,8.1,7.8,8.09,121400,7.85,8.1,7.8,8.09,121400,0.0,1.0
2010-07-19,7.98,8.0,7.74,7.86,132600,7.98,8.0,7.74,7.86,132600,0.0,1.0
2010-07-20,8.03,8.03,7.81,7.87,215900,8.03,8.03,7.81,7.87,215900,0.0,1.0
2010-07-21,8.05,8.1,7.875,8.08,318200,8.05,8.1,7.875,8.08,318200,0.0,1.0
2010-07-22,8.06,8.31,8.02,8.2,105200,8.06,8.31,8.02,8.2,105200,0.0,1.0
2010-07-23,7.97,8.22,7.91,8.05,246300,7.97,8.22,7.91,8.05,246300,0.0,1.0
2010-07-26,7.88,8.1,7.59,8.0,560900,7.88,8.1,7.59,8.0,560900,0.0,1.0
2010-07-27,7.86,8.02,7.68,7.99,208800,7.86,8.02,7.68,7.99,208800,0.0,1.0
2010-07-28,7.48,7.8,7.41,7.79,210700,7.48,7.8,7.41,7.79,210700,0.0,1.0
2010-07-29,7.45,7.59,7.4,7.5,224700,7.45,7.59,7.4,7.5,224700,0.0,1.0
2010-07-30,7.52,7.54,7.34,7.4,152000,7.52,7.54,7.34,7.4,152000,0.0,1.0
2010-08-02,8.02,8.08,7.54,7.7,386300,8.02,8.08,7.54,7.7,386300,0.0,1.0
2010-08-03,7.75,8.02,7.7,8.02,209400,7.75,8.02,7.7,8.02,209400,0.0,1.0
2010-08-04,7.72,7.87,7.65,7.77,92900,7.72,7.87,7.65,7.77,92900,0.0,1.0
2010-08-05,7.68,7.74,7.55,7.68,151400,7.68,7.74,7.55,7.68,151400,0.0,1.0
2010-08-06,7.63,7.71,7.52,7.56,86000,7.63,7.71,7.52,7.56,86000,0.0,1.0
2010-08-09,7.86,7.86,7.57,7.63,223100,7.86,7.86,7.57,7.63,223100,0.0,1.0
2010-08-10,7.57,7.8,7.54,7.78,168900,7.57,7.8,7.54,7.78,168900,0.0,1.0
2010-08-11,7.42,7.49,7.31,7.49,179900,7.42,7.49,7.31,7.49,179900,0.0,1.0
2010-08-12,7.28,7.45,7.1901,7.25,135300,7.28,7.45,7.1901,7.25,135300,0.0,1.0
2010-08-13,7.23,7.29,7.2,7.24,296100,7.23,7.29,7.2,7.24,296100,0.0,1.0
2010-08-16,7.51,7.57,7.21,7.21,152300,7.51,7.57,7.21,7.21,152300,0.0,1.0
2010-08-17,7.65,7.79,7.62,7.65,143700,7.65,7.79,7.62,7.65,143700,0.0,1.0
2010-08-18,7.68,7.74,7.58,7.67,117400,7.68,7.74,7.58,7.67,117400,0.0,1.0
2010-08-19,7.52,7.63,7.5,7.62,77000,7.52,7.63,7.5,7.62,77000,0.0,1.0
2010-08-20,7.5,7.55,7.49,7.51,69100,7.5,7.55,7.49,7.51,69100,0.0,1.0
2010-08-23,7.55,7.65,7.51,7.55,115300,7.55,7.65,7.51,7.55,115300,0.0,1.0
2010-08-24,7.44,7.56,7.44,7.52,166400,7.44,7.56,7.44,7.52,166400,0.0,1.0
2010-08-25,7.51,7.53,7.35,7.35,71200,7.51,7.53,7.35,7.35,71200,0.0,1.0
2010-08-26,7.49,7.69,7.4,7.51,84700,7.49,7.69,7.4,7.51,84700,0.0,1.0
2010-08-27,7.78,7.81,7.46,7.51,76100,7.78,7.81,7.46,7.51,76100,0.0,1.0
2010-08-30,8.6,8.7495,8.15,8.2,1036600,8.6,8.7495,8.15,8.2,1036600,0.0,1.0
2010-08-31,8.46,8.56,8.33,8.49,312200,8.46,8.56,8.33,8.49,312200,0.0,1.0
2010-09-01,8.59,8.77,8.57,8.58,251700,8.59,8.77,8.57,8.58,251700,0.0,1.0
2010-09-02,8.8,8.8581,8.53,8.57,218400,8.8,8.8581,8.53,8.57,218400,0.0,1.0
2010-09-03,8.9,8.92,8.77,8.86,258200,8.9,8.92,8.77,8.86,258200,0.0,1.0
2010-09-07,8.8,8.92,8.75,8.9,133100,8.8,8.92,8.75,8.9,133100,0.0,1.0
2010-09-08,9.05,9.1,8.825,8.85,255200,9.05,9.1,8.825,8.85,255200,0.0,1.0
2010-09-09,9.55,9.62,9.18,9.26,445600,9.55,9.62,9.18,9.26,445600,0.0,1.0
2010-09-10,9.29,9.59,9.14,9.55,321200,9.29,9.59,9.14,9.55,321200,0.0,1.0
2010-09-13,9.46,9.5322,9.33,9.39,177600,9.46,9.5322,9.33,9.39,177600,0.0,1.0
2010-09-14,9.39,9.5,9.25,9.37,236700,9.39,9.5,9.25,9.37,236700,0.0,1.0
2010-09-15,9.39,9.46,9.23,9.39,187000,9.39,9.46,9.23,9.39,187000,0.0,1.0
2010-09-16,9.27,9.35,9.15,9.35,116700,9.27,9.35,9.15,9.35,116700,0.0,1.0
2010-09-17,9.54,9.7,9.15,9.31,320000,9.54,9.7,9.15,9.31,320000,0.0,1.0
2010-09-20,9.87,9.87,9.47,9.52,278500,9.87,9.87,9.47,9.52,278500,0.0,1.0
2010-09-21,9.75,9.9,9.645,9.87,235800,9.75,9.9,9.645,9.87,235800,0.0,1.0
2010-09-22,9.56,9.84,9.43,9.72,130800,9.56,9.84,9.43,9.72,130800,0.0,1.0
2010-09-23,9.73,9.74,9.44,9.53,149000,9.73,9.74,9.44,9.53,149000,0.0,1.0
2010-09-24,9.91,9.97,9.72,9.72,252600,9.91,9.97,9.72,9.72,252600,0.0,1.0
2010-09-27,9.9,9.97,9.77,9.91,284800,9.9,9.97,9.77,9.91,284800,0.0,1.0
2010-09-28,10.01,10.05,9.9,9.93,327200,10.01,10.05,9.9,9.93,327200,0.0,1.0
2010-09-29,9.99,10.08,9.92,10.03,208000,9.99,10.08,9.92,10.03,208000,0.0,1.0
2010-09-30,9.89,10.05,9.84,10.05,243200,9.89,10.05,9.84,10.05,243200,0.0,1.0
2010-10-01,10.03,10.06,9.95,9.99,91600,10.03,10.06,9.95,9.99,91600,0.0,1.0
2010-10-04,9.79,9.98,9.73,9.9,145800,9.79,9.98,9.73,9.9,145800,0.0,1.0
2010-10-05,9.66,9.74,9.53,9.73,267300,9.66,9.74,9.53,9.73,267300,0.0,1.0
2010-10-06,9.5,9.67,9.5,9.63,196700,9.5,9.67,9.5,9.63,196700,0.0,1.0
2010-10-07,9.56,9.64,9.423,9.48,165900,9.56,9.64,9.423,9.48,165900,0.0,1.0
2010-10-08,9.62,9.87,9.5,9.52,210100,9.62,9.87,9.5,9.52,210100,0.0,1.0
2010-10-11,9.59,9.83,9.58,9.63,165100,9.59,9.83,9.58,9.63,165100,0.0,1.0
2010-10-12,9.66,9.82,9.38,9.53,210300,9.66,9.82,9.38,9.53,210300,0.0,1.0
2010-10-13,9.77,9.91,9.7,9.7,188900,9.77,9.91,9.7,9.7,188900,0.0,1.0
2010-10-14,9.98,10.0,9.72,9.81,169100,9.98,10.0,9.72,9.81,169100,0.0,1.0
2010-10-15,9.9,10.12,9.8,10.0,200100,9.9,10.12,9.8,10.0,200100,0.0,1.0
2010-10-18,10.04,10.08,9.81,9.88,246100,10.04,10.08,9.81,9.88,246100,0.0,1.0
2010-10-19,9.78,9.93,9.6,9.87,179100,9.78,9.93,9.6,9.87,179100,0.0,1.0
2010-10-20,10.02,10.12,9.81,9.84,195100,10.02,10.12,9.81,9.84,195100,0.0,1.0
2010-10-21,10.16,10.35,10.0799,10.08,384900,10.16,10.35,10.0799,10.08,384900,0.0,1.0
2010-10-22,10.32,10.39,10.21,10.22,310700,10.32,10.39,10.21,10.22,310700,0.0,1.0
2010-10-25,10.91,11.22,10.52,10.52,1144400,10.91,11.22,10.52,10.52,1144400,0.0,1.0
2010-10-26,10.66,10.83,10.56,10.79,279100,10.66,10.83,10.56,10.79,279100,0.0,1.0
2010-10-27,10.61,10.7,10.35,10.52,190400,10.61,10.7,10.35,10.52,190400,0.0,1.0
2010-10-28,10.25,10.7,10.22,10.63,207800,10.25,10.7,10.22,10.63,207800,0.0,1.0
2010-10-29,11.06,11.13,10.55,10.61,602900,11.06,11.13,10.55,10.61,602900,0.0,1.0
2010-11-01,10.92,11.19,10.86,11.12,290600,10.92,11.19,10.86,11.12,290600,0.0,1.0
2010-11-02,10.97,11.0,10.88,10.97,140700,10.97,11.0,10.88,10.97,140700,0.0,1.0
2010-11-03,11.27,11.3,11.0,11.0,516000,11.27,11.3,11.0,11.0,516000,0.0,1.0
2010-11-04,11.17,11.4,10.97,11.37,239600,11.17,11.4,10.97,11.37,239600,0.0,1.0
2010-11-05,10.95,11.1499,10.57,11.12,452300,10.95,11.1499,10.57,11.12,452300,0.0,1.0
2010-11-08,11.01,11.22,10.65,10.84,462800,11.01,11.22,10.65,10.84,462800,0.0,1.0
2010-11-09,11.32,11.36,11.0501,11.12,431400,11.32,11.36,11.0501,11.12,431400,0.0,1.0
2010-11-10,11.2,11.39,11.11,11.25,137200,11.2,11.39,11.11,11.25,137200,0.0,1.0
2010-11-11,11.02,11.11,10.8,11.07,130200,11.02,11.11,10.8,11.07,130200,0.0,1.0
2010-11-12,10.98,11.06,10.91,10.91,133100,10.98,11.06,10.91,10.91,133100,0.0,1.0
2010-11-15,10.95,11.1,10.9,11.0,144800,10.95,11.1,10.9,11.0,144800,0.0,1.0
2010-11-16,10.82,10.95,10.74,10.92,253400,10.82,10.95,10.74,10.92,253400,0.0,1.0
2010-11-17,10.81,10.86,10.62,10.76,192300,10.81,10.86,10.62,10.76,192300,0.0,1.0
2010-11-18,11.15,11.32,10.9,10.9,145800,11.15,11.32,10.9,10.9,145800,0.0,1.0
2010-11-19,11.17,11.36,10.96,11.11,80800,11.17,11.36,10.96,11.11,80800,0.0,1.0
2010-11-22,11.08,11.26,10.91,11.17,122500,11.08,11.26,10.91,11.17,122500,0.0,1.0
2010-11-23,10.86,11.0,10.65,11.0,165100,10.86,11.0,10.65,11.0,165100,0.0,1.0
2010-11-24,11.06,11.1,10.7278,10.93,150400,11.06,11.1,10.7278,10.93,150400,0.0,1.0
2010-11-26,11.04,11.05,10.8619,11.0,48700,11.04,11.05,10.8619,11.0,48700,0.0,1.0
2010-11-29,10.81,11.03,10.67,10.91,222900,10.81,11.03,10.67,10.91,222900,0.0,1.0
2010-11-30,10.66,10.68,10.41,10.61,193000,10.66,10.68,10.41,10.61,193000,0.0,1.0
2010-12-01,11.05,11.1,10.77,10.92,207900,11.05,11.1,10.77,10.92,207900,0.0,1.0
2010-12-02,11.67,11.67,11.04,11.04,331800,11.67,11.67,11.04,11.04,331800,0.0,1.0
2010-12-03,11.7,11.78,11.5,11.65,137400,11.7,11.78,11.5,11.65,137400,0.0,1.0
2010-12-06,11.9,11.95,11.77,11.83,210100,11.9,11.95,11.77,11.83,210100,0.0,1.0
2010-12-07,11.61,11.98,11.48,11.94,163700,11.61,11.98,11.48,11.94,163700,0.0,1.0
2010-12-08,11.9,12.07,11.68,11.68,247200,11.9,12.07,11.68,11.68,247200,0.0,1.0
2010-12-09,11.86,12.05,11.75,12.03,101900,11.86,12.05,11.75,12.03,101900,0.0,1.0
2010-12-10,12.04,12.06,11.77,11.97,100000,12.04,12.06,11.77,11.97,100000,0.0,1.0
2010-12-13,12.07,12.17,11.95,12.08,156600,12.07,12.17,11.95,12.08,156600,0.0,1.0
2010-12-14,11.95,12.2,11.88,12.05,183000,11.95,12.2,11.88,12.05,183000,0.0,1.0
2010-12-15,11.64,11.99,11.5,11.87,90600,11.64,11.99,11.5,11.87,90600,0.0,1.0
2010-12-16,11.85,11.86,11.54,11.66,93100,11.85,11.86,11.54,11.66,93100,0.0,1.0
2010-12-17,12.05,12.11,11.84,11.9,194500,12.05,12.11,11.84,11.9,194500,0.0,1.0
2010-12-20,12.17,12.27,11.84,12.07,150500,12.17,12.27,11.84,12.07,150500,0.0,1.0
2010-12-21,12.6,12.65,12.13,12.17,246000,12.6,12.65,12.13,12.17,246000,0.0,1.0
2010-12-22,12.8,12.81,12.52,12.66,212500,12.8,12.81,12.52,12.66,212500,0.0,1.0
2010-12-23,12.7,12.75,12.56,12.75,134200,12.7,12.75,12.56,12.75,134200,0.0,1.0
2010-12-27,12.79,12.88,12.65,12.68,236200,12.79,12.88,12.65,12.68,236200,0.0,1.0
2010-12-28,12.6,12.9,12.57,12.87,158000,12.6,12.9,12.57,12.87,158000,0.0,1.0
2010-12-29,13.08,13.418,12.89,13.0,441000,13.08,13.418,12.89,13.0,441000,0.0,1.0
2010-12-30,13.06,13.2192,12.89,13.0,158200,13.06,13.2192,12.89,13.0,158200,0.0,1.0
2010-12-31,13.18,13.29,13.03,13.12,133600,13.18,13.29,13.03,13.12,133600,0.0,1.0
2011-01-03,13.4,13.73,13.36,13.54,316600,13.4,13.73,13.36,13.54,316600,0.0,1.0
2011-01-04,13.15,13.6,12.95,13.47,257600,13.15,13.6,12.95,13.47,257600,0.0,1.0
2011-01-05,12.995,13.4809,12.98,13.37,287900,12.995,13.4809,12.98,13.37,287900,0.0,1.0
2011-01-06,13.19,13.3,12.9,12.95,312800,13.19,13.3,12.9,12.95,312800,0.0,1.0
2011-01-07,13.0,13.2,12.97,13.18,135000,13.0,13.2,12.97,13.18,135000,0.0,1.0
2011-01-10,13.01,13.075,12.9201,13.04,190200,13.01,13.075,12.9201,13.04,190200,0.0,1.0
2011-01-11,13.0,13.307,12.94,13.13,202700,13.0,13.307,12.94,13.13,202700,0.0,1.0
2011-01-12,13.45,13.479,13.02,13.15,219300,13.45,13.479,13.02,13.15,219300,0.0,1.0
2011-01-13,13.26,13.5,13.2,13.39,181500,13.26,13.5,13.2,13.39,181500,0.0,1.0
2011-01-14,13.47,13.8,13.2701,13.7,362000,13.47,13.8,13.2701,13.7,362000,0.0,1.0
2011-01-18,13.61,14.0,13.49,13.63,292000,13.61,14.0,13.49,13.63,292000,0.0,1.0
2011-01-19,14.24,14.34,13.23,13.7,982100,14.24,14.34,13.23,13.7,982100,0.0,1.0
2011-01-20,13.18,14.31,12.99,14.24,1288600,13.18,14.31,12.99,14.24,1288600,0.0,1.0
2011-01-21,13.16,13.44,12.9101,13.23,588700,13.16,13.44,12.9101,13.23,588700,0.0,1.0
2011-01-24,13.41,13.47,12.9,13.06,356900,13.41,13.47,12.9,13.06,356900,0.0,1.0
2011-01-25,13.22,13.52,12.96,13.52,201900,13.22,13.52,12.96,13.52,201900,0.0,1.0
2011-01-26,13.09,13.29,13.01,13.22,306700,13.09,13.29,13.01,13.22,306700,0.0,1.0
2011-01-27,13.07,13.19,12.96,13.1,243900,13.07,13.19,12.96,13.1,243900,0.0,1.0
2011-01-28,13.0,13.1,12.92,13.05,759500,13.0,13.1,12.92,13.05,759500,0.0,1.0
2011-01-31,12.31,13.06,12.15,12.98,1096300,12.31,13.06,12.15,12.98,1096300,0.0,1.0
2011-02-01,12.94,12.99,12.3,12.33,434000,12.94,12.99,12.3,12.33,434000,0.0,1.0
2011-02-02,12.75,12.93,12.59,12.86,347200,12.75,12.93,12.59,12.86,347200,0.0,1.0
2011-02-03,12.49,12.83,12.45,12.62,351700,12.49,12.83,12.45,12.62,351700,0.0,1.0
2011-02-04,12.53,12.77,12.37,12.41,399000,12.53,12.77,12.37,12.41,399000,0.0,1.0
2011-02-07,12.62,12.8,12.52,12.72,401600,12.62,12.8,12.52,12.72,401600,0.0,1.0
2011-02-08,12.82,12.87,12.48,12.55,225600,12.82,12.87,12.48,12.55,225600,0.0,1.0
2011-02-09,12.94,13.04,12.7,12.81,281800,12.94,13.04,12.7,12.81,281800,0.0,1.0
2011-02-10,12.92,12.98,12.57,12.7,179900,12.92,12.98,12.57,12.7,179900,0.0,1.0
2011-02-11,13.27,13.34,12.77,12.86,318100,13.27,13.34,12.77,12.86,318100,0.0,1.0
2011-02-14,13.53,13.54,13.16,13.16,286000,13.53,13.54,13.16,13.16,286000,0.0,1.0
2011-02-15,13.36,13.55,13.28,13.55,287000,13.36,13.55,13.28,13.55,287000,0.0,1.0
2011-02-16,13.36,13.5,13.26,13.45,167300,13.36,13.5,13.26,13.45,167300,0.0,1.0
2011-02-17,12.95,13.38,12.94,13.31,319900,12.95,13.38,12.94,13.31,319900,0.0,1.0
2011-02-18,12.85,13.12,12.56,12.98,292200,12.85,13.12,12.56,12.98,292200,0.0,1.0
2011-02-22,12.08,12.58,12.04,12.5,345200,12.08,12.58,12.04,12.5,345200,0.0,1.0
2011-02-23,11.67,12.14,11.36,12.1,466300,11.67,12.14,11.36,12.1,466300,0.0,1.0
2011-02-24,12.07,12.1,11.511,11.59,294900,12.07,12.1,11.511,11.59,294900,0.0,1.0
2011-02-25,12.51,12.56,12.17,12.17,174400,12.51,12.56,12.17,12.17,174400,0.0,1.0
2011-02-28,12.43,12.649,12.35,12.5,225000,12.43,12.649,12.35,12.5,225000,0.0,1.0
2011-03-01,12.16,12.5,12.11,12.41,189300,12.16,12.5,12.11,12.41,189300,0.0,1.0
2011-03-02,12.24,12.31,11.81,12.07,157600,12.24,12.31,11.81,12.07,157600,0.0,1.0
2011-03-03,12.47,12.61,12.36,12.38,407800,12.47,12.61,12.36,12.38,407800,0.0,1.0
2011-03-04,12.5,12.5,12.14,12.42,184900,12.5,12.5,12.14,12.42,184900,0.0,1.0
2011-03-07,12.02,12.45,11.98,12.45,197400,12.02,12.45,11.98,12.45,197400,0.0,1.0
2011-03-08,12.11,12.186,11.92,11.99,144400,12.11,12.186,11.92,11.99,144400,0.0,1.0
2011-03-09,11.96,12.3,11.93,11.98,276000,11.96,12.3,11.93,11.98,276000,0.0,1.0
2011-03-10,11.1,11.92,11.02,11.92,514400,11.1,11.92,11.02,11.92,514400,0.0,1.0
2011-03-11,11.35,11.4,10.92,11.07,206600,11.35,11.4,10.92,11.07,206600,0.0,1.0
2011-03-14,11.04,11.2,10.92,11.12,170800,11.04,11.2,10.92,11.12,170800,0.0,1.0
2011-03-15,11.15,11.26,10.5,10.55,220200,11.15,11.26,10.5,10.55,220200,0.0,1.0
2011-03-16,11.08,11.35,10.97,11.26,150000,11.08,11.35,10.97,11.26,150000,0.0,1.0
2011-03-17,11.01,11.42,11.0,11.35,72700,11.01,11.42,11.0,11.35,72700,0.0,1.0
2011-03-18,11.05,11.19,10.99,11.19,137900,11.05,11.19,10.99,11.19,137900,0.0,1.0
2011-03-21,11.05,11.375,11.01,11.37,135300,11.05,11.375,11.01,11.37,135300,0.0,1.0
2011-03-22,10.94,11.1052,10.9,11.09,146800,10.94,11.1052,10.9,11.09,146800,0.0,1.0
2011-03-23,10.69,10.89,10.63,10.86,831700,10.69,10.89,10.63,10.86,831700,0.0,1.0
2011-03-24,10.83,10.9,10.66,10.74,483100,10.83,10.9,10.66,10.74,483100,0.0,1.0
2011-03-25,10.92,11.01,10.79,10.88,256200,10.92,11.01,10.79,10.88,256200,0.0,1.0
2011-03-28,11.01,11.085,10.94,11.05,136200,11.01,11.085,10.94,11.05,136200,0.0,1.0
2011-03-29,11.17,11.2,10.98,10.99,135700,11.17,11.2,10.98,10.99,135700,0.0,1.0
2011-03-30,11.49,11.5,11.24,11.3,158200,11.49,11.5,11.24,11.3,158200,0.0,1.0
2011-03-31,12.08,12.29,11.79,11.98,707100,12.08,12.29,11.79,11.98,707100,0.0,1.0
2011-04-01,11.91,12.17,11.91,12.14,157500,11.91,12.17,11.91,12.14,157500,0.0,1.0
2011-04-04,11.62,11.98,11.6,11.92,217100,11.62,11.98,11.6,11.92,217100,0.0,1.0
2011-04-05,11.4,11.44,11.28,11.44,385400,11.4,11.44,11.28,11.44,385400,0.0,1.0
2011-04-06,11.69,11.78,11.45,11.45,191600,11.69,11.78,11.45,11.45,191600,0.0,1.0
2011-04-07,11.8,11.92,11.71,11.79,203900,11.8,11.92,11.71,11.79,203900,0.0,1.0
2011-04-08,11.79,11.91,11.63,11.86,99700,11.79,11.91,11.63,11.86,99700,0.0,1.0
2011-04-11,11.74,12.07,11.62,11.94,116600,11.74,12.07,11.62,11.94,116600,0.0,1.0
2011-04-12,11.43,11.69,11.3,11.69,141100,11.43,11.69,11.3,11.69,141100,0.0,1.0
2011-04-13,11.44,11.69,11.37,11.56,157000,11.44,11.69,11.37,11.56,157000,0.0,1.0
2011-04-14,11.47,11.54,11.37,11.37,137500,11.47,11.54,11.37,11.37,137500,0.0,1.0
2011-04-15,11.56,11.62,11.39,11.46,158000,11.56,11.62,11.39,11.46,158000,0.0,1.0
2011-04-18,11.42,11.55,11.28,11.55,133900,11.42,11.55,11.28,11.55,133900,0.0,1.0
2011-04-19,11.59,11.65,11.37,11.45,121600,11.59,11.65,11.37,11.45,121600,0.0,1.0
2011-04-20,12.05,12.08,11.78,11.81,153500,12.05,12.08,11.78,11.81,153500,0.0,1.0
2011-04-21,12.24,12.36,12.11,12.24,175700,12.24,12.36,12.11,12.24,175700,0.0,1.0
2011-04-25,12.56,12.64,12.32,12.34,168500,12.56,12.64,12.32,12.34,168500,0.0,1.0
2011-04-26,12.43,12.59,12.38,12.59,116900,12.43,12.59,12.38,12.59,116900,0.0,1.0
2011-04-27,12.5,12.5,12.38,12.45,206000,12.5,12.5,12.38,12.45,206000,0.0,1.0
2011-04-28,12.56,12.71,12.4701,12.5,583300,12.56,12.71,12.4701,12.5,583300,0.0,1.0
2011-04-29,12.65,12.68,12.45,12.56,395000,12.65,12.68,12.45,12.56,395000,0.0,1.0
2011-05-02,12.25,12.68,12.18,12.61,160000,12.25,12.68,12.18,12.61,160000,0.0,1.0
2011-05-03,11.98,12.19,11.88,12.19,163000,11.98,12.19,11.88,12.19,163000,0.0,1.0
2011-05-04,11.9,11.98,11.7601,11.98,86600,11.9,11.98,11.7601,11.98,86600,0.0,1.0
2011-05-05,11.76,11.91,11.6,11.79,90400,11.76,11.91,11.6,11.79,90400,0.0,1.0
2011-05-06,11.69,11.92,11.65,11.92,49000,11.69,11.92,11.65,11.92,49000,0.0,1.0
2011-05-09,11.83,11.92,11.7,11.75,62000,11.83,11.92,11.7,11.75,62000,0.0,1.0
2011-05-10,12.0,12.139,11.75,11.85,115700,12.0,12.139,11.75,11.85,115700,0.0,1.0
2011-05-11,11.84,12.1,11.77,12.02,76400,11.84,12.1,11.77,12.02,76400,0.0,1.0
2011-05-12,11.72,11.78,11.5,11.69,90400,11.72,11.78,11.5,11.69,90400,0.0,1.0
2011-05-13,11.63,11.95,11.6,11.71,101000,11.63,11.95,11.6,11.71,101000,0.0,1.0
2011-05-16,10.84,11.65,10.75,11.48,613000,10.84,11.65,10.75,11.48,613000,0.0,1.0
2011-05-17,10.59,10.85,10.361,10.85,186600,10.59,10.85,10.361,10.85,186600,0.0,1.0
2011-05-18,10.77,10.84,10.53,10.63,163800,10.77,10.84,10.53,10.63,163800,0.0,1.0
2011-05-19,10.75,10.97,10.6,10.85,110200,10.75,10.97,10.6,10.85,110200,0.0,1.0
2011-05-20,10.65,10.79,10.62,10.77,68500,10.65,10.79,10.62,10.77,68500,0.0,1.0
2011-05-23,10.33,10.45,10.13,10.38,214800,10.33,10.45,10.13,10.38,214800,0.0,1.0
2011-05-24,10.37,10.5,10.16,10.33,163000,10.37,10.5,10.16,10.33,163000,0.0,1.0
2011-05-25,10.63,10.75,10.27,10.33,118300,10.63,10.75,10.27,10.33,118300,0.0,1.0
2011-05-26,10.94,11.01,10.61,10.61,189000,10.94,11.01,10.61,10.61,189000,0.0,1.0
2011-05-27,10.73,11.07,10.66,10.98,143600,10.73,11.07,10.66,10.98,143600,0.0,1.0
2011-05-31,11.05,11.05,10.73,10.95,134200,11.05,11.05,10.73,10.95,134200,0.0,1.0
2011-06-01,10.51,10.98,10.5,10.98,134000,10.51,10.98,10.5,10.98,134000,0.0,1.0
2011-06-02,10.79,10.87,10.47,10.47,94700,10.79,10.87,10.47,10.47,94700,0.0,1.0
2011-06-03,10.57,10.74,10.5025,10.6,111000,10.57,10.74,10.5025,10.6,111000,0.0,1.0
2011-06-06,10.51,10.72,10.48,10.48,120200,10.51,10.72,10.48,10.48,120200,0.0,1.0
2011-06-07,10.42,10.61,10.41,10.56,41400,10.42,10.61,10.41,10.56,41400,0.0,1.0
2011-06-08,10.24,10.42,10.13,10.42,75500,10.24,10.42,10.13,10.42,75500,0.0,1.0
2011-06-09,10.23,10.3611,10.2,10.24,158100,10.23,10.3611,10.2,10.24,158100,0.0,1.0
2011-06-10,10.23,10.36,10.12,10.18,104000,10.23,10.36,10.12,10.18,104000,0.0,1.0
2011-06-13,10.25,10.37,10.13,10.17,236400,10.25,10.37,10.13,10.17,236400,0.0,1.0
2011-06-14,10.385,10.48,10.26,10.26,124500,10.385,10.48,10.26,10.26,124500,0.0,1.0
2011-06-15,10.4,10.55,10.28,10.28,181400,10.4,10.55,10.28,10.28,181400,0.0,1.0
2011-06-16,10.89,10.95,10.4,10.52,401800,10.89,10.95,10.4,10.52,401800,0.0,1.0
2011-06-17,11.0,11.09,10.91,11.01,172200,11.0,11.09,10.91,11.01,172200,0.0,1.0
2011-06-20,10.98,11.05,10.8,10.99,112900,10.98,11.05,10.8,10.99,112900,0.0,1.0
2011-06-21,11.33,11.34,11.03,11.03,55900,11.33,11.34,11.03,11.03,55900,0.0,1.0
2011-06-22,11.33,11.54,11.25,11.25,101000,11.33,11.54,11.25,11.25,101000,0.0,1.0
2011-06-23,11.3,11.36,11.0,11.2,132100,11.3,11.36,11.0,11.2,132100,0.0,1.0
2011-06-24,11.01,11.39,11.0,11.31,117100,11.01,11.39,11.0,11.31,117100,0.0,1.0
2011-06-27,11.12,11.2,10.9,10.99,108900,11.12,11.2,10.9,10.99,108900,0.0,1.0
2011-06-28,11.19,11.24,11.11,11.11,48800,11.19,11.24,11.11,11.11,48800,0.0,1.0
2011-06-29,11.17,11.25,11.0904,11.25,76700,11.17,11.25,11.0904,11.25,76700,0.0,1.0
2011-06-30,11.89,12.0,11.2,11.22,310200,11.89,12.0,11.2,11.22,310200,0.0,1.0
2011-07-01,12.02,12.15,11.65,11.89,98000,12.02,12.15,11.65,11.89,98000,0.0,1.0
2011-07-05,12.01,12.08,11.87,12.02,83000,12.01,12.08,11.87,12.02,83000,0.0,1.0
2011-07-06,12.47,12.5,11.91,11.98,140000,12.47,12.5,11.91,11.98,140000,0.0,1.0
2011-07-07,12.7,12.96,12.53,12.53,196000,12.7,12.96,12.53,12.53,196000,0.0,1.0
2011-07-08,12.59,12.59,12.25,12.52,59900,12.59,12.59,12.25,12.52,59900,0.0,1.0
2011-07-11,12.51,12.73,12.16,12.29,210900,12.51,12.73,12.16,12.29,210900,0.0,1.0
2011-07-12,12.64,12.87,12.47,12.47,316200,12.64,12.87,12.47,12.47,316200,0.0,1.0
2011-07-13,13.14,13.35,12.621,12.69,408000,13.14,13.35,12.621,12.69,408000,0.0,1.0
2011-07-14,12.95,13.29,12.81,13.23,231400,12.95,13.29,12.81,13.23,231400,0.0,1.0
2011-07-15,12.91,13.1099,12.83,13.1,148600,12.91,13.1099,12.83,13.1,148600,0.0,1.0
2011-07-18,12.89,12.99,12.5,12.85,166500,12.89,12.99,12.5,12.85,166500,0.0,1.0
2011-07-19,13.31,13.39,12.97,12.97,278600,13.31,13.39,12.97,12.97,278600,0.0,1.0
2011-07-20,13.48,13.58,13.24,13.41,125500,13.48,13.58,13.24,13.41,125500,0.0,1.0
2011-07-21,13.61,13.71,13.28,13.54,296200,13.61,13.71,13.28,13.54,296200,0.0,1.0
2011-07-22,13.72,13.76,13.57,13.65,124500,13.72,13.76,13.57,13.65,124500,0.0,1.0
2011-07-25,13.28,13.65,13.18,13.51,189100,13.28,13.65,13.18,13.51,189100,0.0,1.0
2011-07-26,13.15,13.44,12.98,13.2,128800,13.15,13.44,12.98,13.2,128800,0.0,1.0
2011-07-27,12.81,13.1,12.64,13.1,194800,12.81,13.1,12.64,13.1,194800,0.0,1.0
2011-07-28,12.98,13.19,12.5,12.69,116600,12.98,13.19,12.5,12.69,116600,0.0,1.0
2011-07-29,12.47,12.89,12.4001,12.8,119700,12.47,12.89,12.4001,12.8,119700,0.0,1.0
2011-08-01,12.19,12.65,11.88,12.65,168000,12.19,12.65,11.88,12.65,168000,0.0,1.0
2011-08-02,11.79,12.21,11.71,12.1,121100,11.79,12.21,11.71,12.1,121100,0.0,1.0
2011-08-03,11.97,12.0,11.57,11.78,102500,11.97,12.0,11.57,11.78,102500,0.0,1.0
2011-08-04,11.02,11.77,10.91,11.77,158000,11.02,11.77,10.91,11.77,158000,0.0,1.0
2011-08-05,10.66,11.13,10.29,11.13,312000,10.66,11.13,10.29,11.13,312000,0.0,1.0
2011-08-08,9.54,10.3,9.4,10.01,471800,9.54,10.3,9.4,10.01,471800,0.0,1.0
2011-08-09,10.19,10.2,9.07,9.71,378200,10.19,10.2,9.07,9.71,378200,0.0,1.0
2011-08-10,9.83,10.18,9.53,9.53,367300,9.83,10.18,9.53,9.53,367300,0.0,1.0
2011-08-11,10.36,10.47,9.87,9.87,134400,10.36,10.47,9.87,9.87,134400,0.0,1.0
2011-08-12,10.255,10.63,10.11,10.45,240000,10.255,10.63,10.11,10.45,240000,0.0,1.0
2011-08-15,10.64,10.66,10.15,10.15,145700,10.64,10.66,10.15,10.15,145700,0.0,1.0
2011-08-16,10.48,10.76,10.31,10.54,118000,10.48,10.76,10.31,10.54,118000,0.0,1.0
2011-08-17,10.49,10.61,10.29,10.5,86700,10.49,10.61,10.29,10.5,86700,0.0,1.0
2011-08-18,9.89,10.29,9.8,10.2,137100,9.89,10.29,9.8,10.2,137100,0.0,1.0
2011-08-19,9.69,9.83,9.5401,9.7,247800,9.69,9.83,9.5401,9.7,247800,0.0,1.0
2011-08-22,9.93,10.18,9.69,10.12,258000,9.93,10.18,9.69,10.12,258000,0.0,1.0
2011-08-23,10.24,10.3,9.79,9.96,184700,10.24,10.3,9.79,9.96,184700,0.0,1.0
2011-08-24,10.25,10.45,10.16,10.24,1005300,10.25,10.45,10.16,10.24,1005300,0.0,1.0
2011-08-25,9.74,10.29,9.72,10.29,126200,9.74,10.29,9.72,10.29,126200,0.0,1.0
2011-08-26,9.83,9.93,9.5487,9.66,241200,9.83,9.93,9.5487,9.66,241200,0.0,1.0
2011-08-29,10.19,10.28,9.95,9.95,233100,10.19,10.28,9.95,9.95,233100,0.0,1.0
2011-08-30,10.0,10.15,9.9007,10.15,282100,10.0,10.15,9.9007,10.15,282100,0.0,1.0
2011-08-31,9.75,10.29,9.7,10.09,313900,9.75,10.29,9.7,10.09,313900,0.0,1.0
2011-09-01,9.75,9.98,9.67,9.76,250200,9.75,9.98,9.67,9.76,250200,0.0,1.0
2011-09-02,9.65,9.68,9.45,9.63,201400,9.65,9.68,9.45,9.63,201400,0.0,1.0
2011-09-06,9.6,9.63,9.31,9.37,374400,9.6,9.63,9.31,9.37,374400,0.0,1.0
2011-09-07,9.96,10.24,9.69,9.69,547200,9.96,10.24,9.69,9.69,547200,0.0,1.0
2011-09-08,9.81,9.99,9.77,9.88,167000,9.81,9.99,9.77,9.88,167000,0.0,1.0
2011-09-09,9.61,9.85,9.46,9.7,156500,9.61,9.85,9.46,9.7,156500,0.0,1.0
2011-09-12,9.71,9.84,9.44,9.57,80500,9.71,9.84,9.44,9.57,80500,0.0,1.0
2011-09-13,10.08,10.08,9.8,9.8,91900,10.08,10.08,9.8,9.8,91900,0.0,1.0
2011-09-14,10.28,10.4,10.04,10.17,89100,10.28,10.4,10.04,10.17,89100,0.0,1.0
2011-09-15,10.46,10.54,10.33,10.4,92000,10.46,10.54,10.33,10.4,92000,0.0,1.0
2011-09-16,10.29,10.5,10.21,10.5,261500,10.29,10.5,10.21,10.5,261500,0.0,1.0
2011-09-19,10.09,10.2,9.87,10.07,88200,10.09,10.2,9.87,10.07,88200,0.0,1.0
2011-09-20,10.17,10.2199,10.08,10.15,163100,10.17,10.2199,10.08,10.15,163100,0.0,1.0
2011-09-21,10.04,10.31,10.02,10.21,142600,10.04,10.31,10.02,10.21,142600,0.0,1.0
2011-09-22,9.67,9.9,9.5,9.63,151300,9.67,9.9,9.5,9.63,151300,0.0,1.0
2011-09-23,9.74,9.93,9.43,9.68,76600,9.74,9.93,9.43,9.68,76600,0.0,1.0
2011-09-26,9.8,9.84,9.53,9.84,90000,9.8,9.84,9.53,9.84,90000,0.0,1.0
2011-09-27,10.12,10.39,9.98,9.99,159600,10.12,10.39,9.98,9.99,159600,0.0,1.0
2011-09-28,9.62,10.12,9.57,10.12,58300,9.62,10.12,9.57,10.12,58300,0.0,1.0
2011-09-29,9.67,9.91,9.4,9.89,56700,9.67,9.91,9.4,9.89,56700,0.0,1.0
2011-09-30,9.55,9.82,9.42,9.49,192500,9.55,9.82,9.42,9.49,192500,0.0,1.0
2011-10-03,9.3,9.592,9.18,9.4,138100,9.3,9.592,9.18,9.4,138100,0.0,1.0
2011-10-04,9.97,10.0,9.21,9.21,252600,9.97,10.0,9.21,9.21,252600,0.0,1.0
2011-10-05,9.9,10.02,9.7,10.02,136100,9.9,10.02,9.7,10.02,136100,0.0,1.0
2011-10-06,10.04,10.15,9.8,9.84,105900,10.04,10.15,9.8,9.84,105900,0.0,1.0
2011-10-07,9.79,10.02,9.67,10.02,25200,9.79,10.02,9.67,10.02,25200,0.0,1.0
2011-10-10,10.14,10.19,9.9,9.99,85400,10.14,10.19,9.9,9.99,85400,0.0,1.0
2011-10-11,10.21,10.33,10.03,10.03,114700,10.21,10.33,10.03,10.03,114700,0.0,1.0
2011-10-12,10.11,10.3799,10.02,10.32,129200,10.11,10.3799,10.02,10.32,129200,0.0,1.0
2011-10-13,10.21,10.25,10.0,10.0,121100,10.21,10.25,10.0,10.0,121100,0.0,1.0
2011-10-14,10.54,10.65,10.25,10.31,104600,10.54,10.65,10.25,10.31,104600,0.0,1.0
2011-10-17,10.18,10.63,10.18,10.54,96600,10.18,10.63,10.18,10.54,96600,0.0,1.0
2011-10-18,10.33,10.36,10.18,10.31,72200,10.33,10.36,10.18,10.31,72200,0.0,1.0
2011-10-19,9.79,10.25,9.69,10.25,150100,9.79,10.25,9.69,10.25,150100,0.0,1.0
2011-10-20,9.61,9.76,9.41,9.76,72200,9.61,9.76,9.41,9.76,72200,0.0,1.0
2011-10-21,9.9,9.92,9.65,9.77,185800,9.9,9.92,9.65,9.77,185800,0.0,1.0
2011-10-24,9.91,10.25,9.9,9.98,321100,9.91,10.25,9.9,9.98,321100,0.0,1.0
2011-10-25,9.64,9.9,9.59,9.85,204200,9.64,9.9,9.59,9.85,204200,0.0,1.0
2011-10-26,9.57,9.82,9.47,9.82,170800,9.57,9.82,9.47,9.82,170800,0.0,1.0
2011-10-27,10.07,10.17,9.85,9.99,119200,10.07,10.17,9.85,9.99,119200,0.0,1.0
2011-10-28,10.44,10.5,10.05,10.05,178800,10.44,10.5,10.05,10.05,178800,0.0,1.0
2011-10-31,10.09,10.33,10.03,10.21,167200,10.09,10.33,10.03,10.21,167200,0.0,1.0
2011-11-01,10.1,10.16,9.57,9.65,236400,10.1,10.16,9.57,9.65,236400,0.0,1.0
2011-11-02,10.68,10.74,10.22,10.22,223900,10.68,10.74,10.22,10.22,223900,0.0,1.0
2011-11-03,10.73,10.83,10.57,10.83,99900,10.73,10.83,10.57,10.83,99900,0.0,1.0
2011-11-04,10.35,10.71,10.21,10.61,184600,10.35,10.71,10.21,10.61,184600,0.0,1.0
2011-11-07,8.57,10.28,8.11,10.28,830000,8.57,10.28,8.11,10.28,830000,0.0,1.0
2011-11-08,8.33,8.71,8.17,8.71,630900,8.33,8.71,8.17,8.71,630900,0.0,1.0
2011-11-09,8.3,8.43,8.06,8.14,412400,8.3,8.43,8.06,8.14,412400,0.0,1.0
2011-11-10,7.96,8.48,7.91,8.4,289600,7.96,8.48,7.91,8.4,289600,0.0,1.0
2011-11-11,8.13,8.22,8.07,8.07,244000,8.13,8.22,8.07,8.07,244000,0.0,1.0
2011-11-14,8.12,8.2,8.04,8.12,178100,8.12,8.2,8.04,8.12,178100,0.0,1.0
2011-11-15,8.0,8.09,7.88,8.02,454900,8.0,8.09,7.88,8.02,454900,0.0,1.0
2011-11-16,8.11,8.19,7.96,8.05,236000,8.11,8.19,7.96,8.05,236000,0.0,1.0
2011-11-17,7.94,8.1,7.72,8.1,266000,7.94,8.1,7.72,8.1,266000,0.0,1.0
2011-11-18,7.87,8.01,7.84,7.96,114600,7.87,8.01,7.84,7.96,114600,0.0,1.0
2011-11-21,7.64,7.68,7.3201,7.68,187500,7.64,7.68,7.3201,7.68,187500,0.0,1.0
2011-11-22,7.7,7.79,7.47,7.63,203400,7.7,7.79,7.47,7.63,203400,0.0,1.0
2011-11-23,7.5,7.64,7.4,7.61,161300,7.5,7.64,7.4,7.61,161300,0.0,1.0
2011-11-25,7.27,7.49,7.25,7.45,65200,7.27,7.49,7.25,7.45,65200,0.0,1.0
2011-11-28,7.53,7.8,7.44,7.51,203200,7.53,7.8,7.44,7.51,203200,0.0,1.0
2011-11-29,7.645,7.69,7.33,7.54,155300,7.645,7.69,7.33,7.54,155300,0.0,1.0
2011-11-30,8.0,8.06,7.81,7.81,146700,8.0,8.06,7.81,7.81,146700,0.0,1.0
2011-12-01,7.97,8.21,7.94,8.0,107700,7.97,8.21,7.94,8.0,107700,0.0,1.0
2011-12-02,8.34,8.52,8.04,8.04,364800,8.34,8.52,8.04,8.04,364800,0.0,1.0
2011-12-05,8.3,8.4899,8.16,8.48,128400,8.3,8.4899,8.16,8.48,128400,0.0,1.0
2011-12-06,8.18,8.31,8.16,8.27,109200,8.18,8.31,8.16,8.27,109200,0.0,1.0
2011-12-07,8.16,8.38,7.95,8.09,151400,8.16,8.38,7.95,8.09,151400,0.0,1.0
2011-12-08,8.02,8.28,7.93,8.11,147100,8.02,8.28,7.93,8.11,147100,0.0,1.0
2011-12-09,8.11,8.16,7.96,8.03,95600,8.11,8.16,7.96,8.03,95600,0.0,1.0
2011-12-12,8.02,8.16,7.95,8.0,82400,8.02,8.16,7.95,8.0,82400,0.0,1.0
2011-12-13,7.84,8.101,7.69,8.07,134200,7.84,8.101,7.69,8.07,134200,0.0,1.0
2011-12-14,7.81,7.86,7.72,7.78,59100,7.81,7.86,7.72,7.78,59100,0.0,1.0
2011-12-15,8.06,8.15,7.69,7.89,93600,8.06,8.15,7.69,7.89,93600,0.0,1.0
2011-12-16,8.04,8.19,7.943,8.1,53800,8.04,8.19,7.943,8.1,53800,0.0,1.0
2011-12-19,7.93,8.09,7.85,8.07,69900,7.93,8.09,7.85,8.07,69900,0.0,1.0
2011-12-20,8.12,8.21,7.92,8.0,123500,8.12,8.21,7.92,8.0,123500,0.0,1.0
2011-12-21,7.97,8.06,7.88,8.03,75100,7.97,8.06,7.88,8.03,75100,0.0,1.0
2011-12-22,8.17,8.18,7.97,7.97,114600,8.17,8.18,7.97,7.97,114600,0.0,1.0
2011-12-23,8.17,8.17,8.04,8.13,122000,8.17,8.17,8.04,8.13,122000,0.0,1.0
2011-12-27,7.89,8.11,7.861,8.11,79600,7.89,8.11,7.861,8.11,79600,0.0,1.0
2011-12-28,7.75,7.9,7.7,7.9,137000,7.75,7.9,7.7,7.9,137000,0.0,1.0
2011-12-29,7.74,7.86,7.551,7.77,144200,7.74,7.86,7.551,7.77,144200,0.0,1.0
2011-12-30,7.7,7.94,7.66,7.75,136200,7.7,7.94,7.66,7.75,136200,0.0,1.0
2012-01-03,7.88,8.08,7.83,7.83,214400,7.88,8.08,7.83,7.83,214400,0.0,1.0
2012-01-04,7.78,7.86,7.68,7.86,82200,7.78,7.86,7.68,7.86,82200,0.0,1.0
2012-01-05,8.12,8.2,7.77,7.77,130200,8.12,8.2,7.77,7.77,130200,0.0,1.0
2012-01-06,8.18,8.28,8.046,8.11,56500,8.18,8.28,8.046,8.11,56500,0.0,1.0
2012-01-09,8.43,8.55,8.17,8.17,114200,8.43,8.55,8.17,8.17,114200,0.0,1.0
2012-01-10,8.59,8.66,8.51,8.53,74800,8.59,8.66,8.51,8.53,74800,0.0,1.0
2012-01-11,8.78,8.87,8.52,8.52,47300,8.78,8.87,8.52,8.52,47300,0.0,1.0
2012-01-12,8.89,8.89,8.7,8.84,43500,8.89,8.89,8.7,8.84,43500,0.0,1.0
2012-01-13,8.66,8.82,8.61,8.82,87800,8.66,8.82,8.61,8.82,87800,0.0,1.0
2012-01-17,8.525,8.74,8.42,8.71,166000,8.525,8.74,8.42,8.71,166000,0.0,1.0
2012-01-18,8.5,8.615,8.48,8.53,76200,8.5,8.615,8.48,8.53,76200,0.0,1.0
2012-01-19,8.29,8.55,8.27,8.55,116700,8.29,8.55,8.27,8.55,116700,0.0,1.0
2012-01-20,8.3,8.39,8.21,8.24,89000,8.3,8.39,8.21,8.24,89000,0.0,1.0
2012-01-23,8.18,8.3,8.15,8.3,50400,8.18,8.3,8.15,8.3,50400,0.0,1.0
2012-01-24,8.15,8.21,8.0,8.16,45100,8.15,8.21,8.0,8.16,45100,0.0,1.0
2012-01-25,8.41,8.47,8.12,8.18,61500,8.41,8.47,8.12,8.18,61500,0.0,1.0
2012-01-26,8.47,8.63,8.36,8.46,61900,8.47,8.63,8.36,8.46,61900,0.0,1.0
2012-01-27,8.52,8.54,8.41,8.46,35100,8.52,8.54,8.41,8.46,35100,0.0,1.0
2012-01-30,8.4,8.55,8.36,8.44,114400,8.4,8.55,8.36,8.44,114400,0.0,1.0
2012-01-31,8.29,8.6,8.25,8.4,53700,8.29,8.6,8.25,8.4,53700,0.0,1.0
2012-02-01,8.14,8.37,8.14,8.3,226200,8.14,8.37,8.14,8.3,226200,0.0,1.0
2012-02-02,8.2,8.26,8.16,8.19,174500,8.2,8.26,8.16,8.19,174500,0.0,1.0
2012-02-03,8.69,8.72,8.23,8.23,277600,8.69,8.72,8.23,8.23,277600,0.0,1.0
2012-02-06,8.51,8.68,8.47,8.68,69600,8.51,8.68,8.47,8.68,69600,0.0,1.0
2012-02-07,8.67,8.68,8.492,8.53,90900,8.67,8.68,8.492,8.53,90900,0.0,1.0
2012-02-08,8.63,8.73,8.55,8.73,89700,8.63,8.73,8.55,8.73,89700,0.0,1.0
2012-02-09,8.6,8.68,8.545,8.65,75600,8.6,8.68,8.545,8.65,75600,0.0,1.0
2012-02-10,8.54,8.6,8.5,8.56,42700,8.54,8.6,8.5,8.56,42700,0.0,1.0
2012-02-13,8.85,8.86,8.57,8.57,83800,8.85,8.86,8.57,8.57,83800,0.0,1.0
2012-02-14,8.66,8.82,8.57,8.82,57900,8.66,8.82,8.57,8.82,57900,0.0,1.0
2012-02-15,8.67,8.73,8.61,8.71,44700,8.67,8.73,8.61,8.71,44700,0.0,1.0
2012-02-16,8.6,8.71,8.59,8.66,63900,8.6,8.71,8.59,8.66,63900,0.0,1.0
2012-02-17,8.59,8.67,8.53,8.64,36400,8.59,8.67,8.53,8.64,36400,0.0,1.0
2012-02-21,9.1,9.15,8.77,8.94,246000,9.1,9.15,8.77,8.94,246000,0.0,1.0
2012-02-22,9.04,9.18,9.0,9.08,76900,9.04,9.18,9.0,9.08,76900,0.0,1.0
2012-02-23,9.22,9.26,8.99,9.09,62500,9.22,9.26,8.99,9.09,62500,0.0,1.0
2012-02-24,9.38,9.42,9.198,9.22,100700,9.38,9.42,9.198,9.22,100700,0.0,1.0
2012-02-27,9.31,9.35,9.06,9.32,113400,9.31,9.35,9.06,9.32,113400,0.0,1.0
2012-02-28,9.11,9.39,9.07,9.29,228800,9.11,9.39,9.07,9.29,228800,0.0,1.0
2012-02-29,9.155,9.22,9.06,9.1,114100,9.155,9.22,9.06,9.1,114100,0.0,1.0
2012-03-01,9.04,9.15,8.99,9.02,92800,9.04,9.15,8.99,9.02,92800,0.0,1.0
2012-03-02,8.85,9.07,8.79,9.01,191100,8.85,9.07,8.79,9.01,191100,0.0,1.0
2012-03-05,8.77,8.88,8.72,8.8,179000,8.77,8.88,8.72,8.8,179000,0.0,1.0
2012-03-06,8.76,8.77,8.57,8.7,249200,8.76,8.77,8.57,8.7,249200,0.0,1.0
2012-03-07,8.73,8.78,8.69,8.76,107700,8.73,8.78,8.69,8.76,107700,0.0,1.0
2012-03-08,8.91,8.94,8.73,8.77,43500,8.91,8.94,8.73,8.77,43500,0.0,1.0
2012-03-09,9.01,9.09,8.86,8.89,78900,9.01,9.09,8.86,8.89,78900,0.0,1.0
2012-03-12,9.05,9.08,9.0,9.01,40400,9.05,9.08,9.0,9.01,40400,0.0,1.0
2012-03-13,9.2892,9.31,9.05,9.06,86900,9.2892,9.31,9.05,9.06,86900,0.0,1.0
2012-03-14,9.21,9.28,9.17,9.28,62400,9.21,9.28,9.17,9.28,62400,0.0,1.0
2012-03-15,9.41,9.43,9.21,9.22,68000,9.41,9.43,9.21,9.22,68000,0.0,1.0
2012-03-16,9.55,9.5695,9.41,9.45,59300,9.55,9.5695,9.41,9.45,59300,0.0,1.0
2012-03-19,9.56,9.69,9.52,9.55,141800,9.56,9.69,9.52,9.55,141800,0.0,1.0
2012-03-20,9.47,9.53,9.27,9.51,38500,9.47,9.53,9.27,9.51,38500,0.0,1.0
2012-03-21,9.41,9.49,9.4,9.49,43100,9.41,9.49,9.4,9.49,43100,0.0,1.0
2012-03-22,9.43,9.45,9.37,9.45,96200,9.43,9.45,9.37,9.45,96200,0.0,1.0
2012-03-23,9.33,9.3999,9.31,9.39,52800,9.33,9.3999,9.31,9.39,52800,0.0,1.0
2012-03-26,9.5,9.5,9.42,9.45,64200,9.5,9.5,9.42,9.45,64200,0.0,1.0
2012-03-27,9.3,9.53,9.281,9.49,57800,9.3,9.53,9.281,9.49,57800,0.0,1.0
2012-03-28,9.31,9.35,9.19,9.21,96900,9.31,9.35,9.19,9.21,96900,0.0,1.0
2012-03-29,9.38,9.42,9.26,9.28,118700,9.38,9.42,9.26,9.28,118700,0.0,1.0
2012-03-30,9.49,9.54,9.32,9.38,111800,9.49,9.54,9.32,9.38,111800,0.0,1.0
2012-04-02,9.6,9.62,9.44,9.48,48900,9.6,9.62,9.44,9.48,48900,0.0,1.0
2012-04-03,9.685,9.75,9.61,9.64,46100,9.685,9.75,9.61,9.64,46100,0.0,1.0
2012-04-04,9.63,9.7,9.49,9.68,61400,9.63,9.7,9.49,9.68,61400,0.0,1.0
2012-04-05,9.7,9.76,9.53,9.58,30900,9.7,9.76,9.53,9.58,30900,0.0,1.0
2012-04-09,9.52,9.56,9.5,9.56,32700,9.52,9.56,9.5,9.56,32700,0.0,1.0
2012-04-10,9.62,9.67,9.51,9.54,151200,9.62,9.67,9.51,9.54,151200,0.0,1.0
2012-04-11,9.68,9.745,9.6419,9.67,99500,9.68,9.745,9.6419,9.67,99500,0.0,1.0
2012-04-12,9.73,9.75,9.62,9.62,36100,9.73,9.75,9.62,9.62,36100,0.0,1.0
2012-04-13,9.55,9.74,9.54,9.68,37000,9.55,9.74,9.54,9.68,37000,0.0,1.0
2012-04-16,9.46,9.57,9.34,9.57,30200,9.46,9.57,9.34,9.57,30200,0.0,1.0
2012-04-17,9.58,9.67,9.52,9.56,19500,9.58,9.67,9.52,9.56,19500,0.0,1.0
2012-04-18,9.52,9.593,9.44,9.53,39600,9.52,9.593,9.44,9.53,39600,0.0,1.0
2012-04-19,9.53,9.58,9.39,9.58,35000,9.53,9.58,9.39,9.58,35000,0.0,1.0
2012-04-20,9.38,9.51,9.31,9.48,73300,9.38,9.51,9.31,9.48,73300,0.0,1.0
2012-04-23,9.37,9.43,9.26,9.34,48400,9.37,9.43,9.26,9.34,48400,0.0,1.0
2012-04-24,9.37,9.47,9.36,9.4,21200,9.37,9.47,9.36,9.4,21200,0.0,1.0
2012-04-25,9.3,9.4599,9.3,9.4,35200,9.3,9.4599,9.3,9.4,35200,0.0,1.0
2012-04-26,9.19,9.3,9.13,9.3,55100,9.19,9.3,9.13,9.3,55100,0.0,1.0
2012-04-27,9.2,9.24,8.72,9.18,88800,9.2,9.24,8.72,9.18,88800,0.0,1.0
2012-04-30,9.25,9.27,9.13,9.24,16000,9.25,9.27,9.13,9.24,16000,0.0,1.0
2012-05-01,9.36,9.38,9.3,9.33,60000,9.36,9.38,9.3,9.33,60000,0.0,1.0
2012-05-02,9.58,9.71,9.37,9.51,42600,9.58,9.71,9.37,9.51,42600,0.0,1.0
2012-05-03,9.33,9.66,9.33,9.53,58000,9.33,9.66,9.33,9.53,58000,0.0,1.0
2012-05-04,9.28,9.42,9.15,9.34,55400,9.28,9.42,9.15,9.34,55400,0.0,1.0
2012-05-07,9.17,9.45,9.17,9.25,55000,9.17,9.45,9.17,9.25,55000,0.0,1.0
2012-05-08,9.38,9.44,9.16,9.3,80300,9.38,9.44,9.16,9.3,80300,0.0,1.0
2012-05-09,9.47,9.5,9.18,9.2,57000,9.47,9.5,9.18,9.2,57000,0.0,1.0
2012-05-10,9.5,9.63,9.35,9.4,144000,9.5,9.63,9.35,9.4,144000,0.0,1.0
2012-05-11,9.22,9.44,9.13,9.4,66400,9.22,9.44,9.13,9.4,66400,0.0,1.0
2012-05-14,9.31,9.33,9.1,9.18,52400,9.31,9.33,9.1,9.18,52400,0.0,1.0
2012-05-15,9.08,9.38,9.05,9.3,46000,9.08,9.38,9.05,9.3,46000,0.0,1.0
2012-05-16,8.78,9.16,8.73,9.16,49200,8.78,9.16,8.73,9.16,49200,0.0,1.0
2012-05-17,8.465,8.78,8.44,8.76,73000,8.465,8.78,8.44,8.76,73000,0.0,1.0
2012-05-18,8.34,8.45,8.3,8.45,41500,8.34,8.45,8.3,8.45,41500,0.0,1.0
2012-05-21,8.39,8.49,8.35,8.41,56100,8.39,8.49,8.35,8.41,56100,0.0,1.0
2012-05-22,8.35,8.5,8.3,8.5,36000,8.35,8.5,8.3,8.5,36000,0.0,1.0
2012-05-23,8.42,8.7,8.22,8.3,47000,8.42,8.7,8.22,8.3,47000,0.0,1.0
2012-05-24,8.46,8.6799,8.381,8.56,58400,8.46,8.6799,8.381,8.56,58400,0.0,1.0
2012-05-25,8.42,8.46,8.35,8.38,37900,8.42,8.46,8.35,8.38,37900,0.0,1.0
2012-05-29,8.55,8.62,8.43,8.43,46400,8.55,8.62,8.43,8.43,46400,0.0,1.0
2012-05-30,8.47,8.56,8.38,8.46,45000,8.47,8.56,8.38,8.46,45000,0.0,1.0
2012-05-31,8.38,8.45,8.2,8.43,61500,8.38,8.45,8.2,8.43,61500,0.0,1.0
2012-06-01,8.26,8.29,8.14,8.25,50200,8.26,8.29,8.14,8.25,50200,0.0,1.0
2012-06-04,8.32,8.48,8.2601,8.31,34100,8.32,8.48,8.2601,8.31,34100,0.0,1.0
2012-06-05,8.37,8.44,8.19,8.29,30200,8.37,8.44,8.19,8.29,30200,0.0,1.0
2012-06-06,8.49,8.64,8.41,8.52,330100,8.49,8.64,8.41,8.52,330100,0.0,1.0
2012-06-07,8.47,8.578,8.42,8.55,285400,8.47,8.578,8.42,8.55,285400,0.0,1.0
2012-06-08,8.7,8.8095,8.39,8.39,230600,8.7,8.8095,8.39,8.39,230600,0.0,1.0
2012-06-11,8.51,8.85,8.46,8.8,57900,8.51,8.85,8.46,8.8,57900,0.0,1.0
2012-06-12,8.9,8.91,8.63,8.67,54800,8.9,8.91,8.63,8.67,54800,0.0,1.0
2012-06-13,8.79,8.929,8.64,8.91,187100,8.79,8.929,8.64,8.91,187100,0.0,1.0
2012-06-14,9.0,9.07,8.81,8.85,132400,9.0,9.07,8.81,8.85,132400,0.0,1.0
2012-06-15,8.9,9.0,8.7901,9.0,83600,8.9,9.0,8.7901,9.0,83600,0.0,1.0
2012-06-18,8.88,8.96,8.74,8.91,22300,8.88,8.96,8.74,8.91,22300,0.0,1.0
2012-06-19,8.97,9.03,8.9,8.92,34100,8.97,9.03,8.9,8.92,34100,0.0,1.0
2012-06-20,8.94,9.0,8.89,8.96,19100,8.94,9.0,8.89,8.96,19100,0.0,1.0
2012-06-21,8.58,8.96,8.561,8.96,21300,8.58,8.96,8.561,8.96,21300,0.0,1.0
2012-06-22,8.75,8.76,8.54,8.62,18600,8.75,8.76,8.54,8.62,18600,0.0,1.0
2012-06-25,8.39,8.6,8.35,8.6,222400,8.39,8.6,8.35,8.6,222400,0.0,1.0
2012-06-26,8.46,8.53,8.31,8.36,24500,8.46,8.53,8.31,8.36,24500,0.0,1.0
2012-06-27,8.5,8.72,8.44,8.44,51200,8.5,8.72,8.44,8.44,51200,0.0,1.0
2012-06-28,8.351,8.47,8.24,8.4,31300,8.351,8.47,8.24,8.4,31300,0.0,1.0
2012-06-29,8.57,8.635,8.47,8.51,38400,8.57,8.635,8.47,8.51,38400,0.0,1.0
2012-07-02,8.56,8.56,8.41,8.54,398300,8.56,8.56,8.41,8.54,398300,0.0,1.0
2012-07-03,8.53,8.6201,8.31,8.51,813500,8.53,8.6201,8.31,8.51,813500,0.0,1.0
2012-07-05,9.23,9.36,8.48,8.48,138900,9.23,9.36,8.48,8.48,138900,0.0,1.0
2012-07-06,8.57,9.24,8.52,9.24,108900,8.57,9.24,8.52,9.24,108900,0.0,1.0
2012-07-09,8.46,8.63,8.37,8.54,30500,8.46,8.63,8.37,8.54,30500,0.0,1.0
2012-07-10,8.14,8.48,8.12,8.48,34200,8.14,8.48,8.12,8.48,34200,0.0,1.0
2012-07-11,7.93,8.14,7.84,8.14,41900,7.93,8.14,7.84,8.14,41900,0.0,1.0
2012-07-12,7.88,7.9799,7.76,7.9,26600,7.88,7.9799,7.76,7.9,26600,0.0,1.0
2012-07-13,7.88,7.95,7.82,7.88,31400,7.88,7.95,7.82,7.88,31400,0.0,1.0
2012-07-16,7.77,7.85,7.7,7.85,25800,7.77,7.85,7.7,7.85,25800,0.0,1.0
2012-07-17,7.71,7.78,7.62,7.726,34000,7.71,7.78,7.62,7.726,34000,0.0,1.0
2012-07-18,8.21,8.25,7.68,7.68,74700,8.21,8.25,7.68,7.68,74700,0.0,1.0
2012-07-19,8.26,8.3,8.17,8.23,112900,8.26,8.3,8.17,8.23,112900,0.0,1.0
2012-07-20,8.02,8.21,7.975,8.21,25500,8.02,8.21,7.975,8.21,25500,0.0,1.0
2012-07-23,7.81,7.87,7.66,7.8,38400,7.81,7.87,7.66,7.8,38400,0.0,1.0
2012-07-24,7.94,8.13,7.85,7.89,60000,7.94,8.13,7.85,7.89,60000,0.0,1.0
2012-07-25,8.06,8.16,7.89,8.01,48200,8.06,8.16,7.89,8.01,48200,0.0,1.0
2012-07-26,8.17,8.21,8.0565,8.13,40200,8.17,8.21,8.0565,8.13,40200,0.0,1.0
2012-07-27,8.28,8.3811,8.07,8.18,27600,8.28,8.3811,8.07,8.18,27600,0.0,1.0
2012-07-30,8.27,8.38,7.94,8.25,24800,8.27,8.38,7.94,8.25,24800,0.0,1.0
2012-07-31,8.2,8.4,8.17,8.27,30600,8.2,8.4,8.17,8.27,30600,0.0,1.0
2012-08-01,8.1,8.31,8.08,8.22,39800,8.1,8.31,8.08,8.22,39800,0.0,1.0
2012-08-02,8.12,8.396,8.01,8.06,32400,8.12,8.396,8.01,8.06,32400,0.0,1.0
2012-08-03,8.2,8.4,8.14,8.14,41400,8.2,8.4,8.14,8.14,41400,0.0,1.0
2012-08-06,7.99,8.15,7.65,7.95,134300,7.99,8.15,7.65,7.95,134300,0.0,1.0
2012-08-07,7.84,7.9,7.76,7.83,57600,7.84,7.9,7.76,7.83,57600,0.0,1.0
2012-08-08,7.58,7.84,7.51,7.78,44700,7.58,7.84,7.51,7.78,44700,0.0,1.0
2012-08-09,7.55,7.64,7.5,7.58,74700,7.55,7.64,7.5,7.58,74700,0.0,1.0
2012-08-10,7.55,7.57,7.47,7.55,56000,7.55,7.57,7.47,7.55,56000,0.0,1.0
2012-08-13,7.35,7.54,7.3,7.45,53100,7.35,7.54,7.3,7.45,53100,0.0,1.0
2012-08-14,7.24,7.36,7.14,7.35,64200,7.24,7.36,7.14,7.35,64200,0.0,1.0
2012-08-15,6.93,7.44,6.9,7.25,142000,6.93,7.44,6.9,7.25,142000,0.0,1.0
2012-08-16,7.34,7.35,6.9,6.9,75300,7.34,7.35,6.9,6.9,75300,0.0,1.0
2012-08-17,7.39,7.47,7.28,7.3,95600,7.39,7.47,7.28,7.3,95600,0.0,1.0
2012-08-20,7.25,7.45,7.21,7.44,58800,7.25,7.45,7.21,7.44,58800,0.0,1.0
2012-08-21,7.2,7.34,7.15,7.19,38200,7.2,7.34,7.15,7.19,38200,0.0,1.0
2012-08-22,7.14,7.24,7.06,7.15,39900,7.14,7.24,7.06,7.15,39900,0.0,1.0
2012-08-23,7.08,7.13,6.91,7.1,32300,7.08,7.13,6.91,7.1,32300,0.0,1.0
2012-08-24,6.85,7.07,6.59,7.05,351100,6.85,7.07,6.59,7.05,351100,0.0,1.0
2012-08-27,6.93,7.02,6.76,6.81,61400,6.93,7.02,6.76,6.81,61400,0.0,1.0
2012-08-28,6.88,6.99,6.793,6.9,61500,6.88,6.99,6.793,6.9,61500,0.0,1.0
2012-08-29,6.91,6.93,6.78,6.87,80400,6.91,6.93,6.78,6.87,80400,0.0,1.0
2012-08-30,6.87,7.01,6.83,6.84,82800,6.87,7.01,6.83,6.84,82800,0.0,1.0
2012-08-31,6.95,6.99,6.875,6.89,58400,6.95,6.99,6.875,6.89,58400,0.0,1.0
2012-09-04,6.81,6.9,6.7,6.85,37500,6.81,6.9,6.7,6.85,37500,0.0,1.0
2012-09-05,6.64,6.76,6.5803,6.74,70400,6.64,6.76,6.5803,6.74,70400,0.0,1.0
2012-09-06,6.57,6.66,6.52,6.63,77900,6.57,6.66,6.52,6.63,77900,0.0,1.0
2012-09-07,6.47,6.6,6.371,6.52,99700,6.47,6.6,6.371,6.52,99700,0.0,1.0
2012-09-10,6.19,6.51,6.01,6.45,161700,6.19,6.51,6.01,6.45,161700,0.0,1.0
2012-09-11,6.25,6.28,6.03,6.12,231400,6.25,6.28,6.03,6.12,231400,0.0,1.0
2012-09-12,6.03,6.19,5.99,6.19,120800,6.03,6.19,5.99,6.19,120800,0.0,1.0
2012-09-13,5.86,5.935,5.67,5.86,349000,5.86,5.935,5.67,5.86,349000,0.0,1.0
2012-09-14,5.75,6.0,5.68,5.88,171500,5.75,6.0,5.68,5.88,171500,0.0,1.0
2012-09-17,5.52,5.85,5.5,5.85,222300,5.52,5.85,5.5,5.85,222300,0.0,1.0
2012-09-18,5.41,5.46,5.23,5.46,271200,5.41,5.46,5.23,5.46,271200,0.0,1.0
2012-09-19,5.11,5.4,5.1,5.4,148300,5.11,5.4,5.1,5.4,148300,0.0,1.0
2012-09-20,5.2,5.27,5.11,5.12,276600,5.2,5.27,5.11,5.12,276600,0.0,1.0
2012-09-21,5.32,5.35,5.2,5.2,352000,5.32,5.35,5.2,5.2,352000,0.0,1.0
2012-09-24,5.51,5.6299,5.3,5.35,636400,5.51,5.6299,5.3,5.35,636400,0.0,1.0
2012-09-25,5.42,5.57,5.41,5.48,185900,5.42,5.57,5.41,5.48,185900,0.0,1.0
2012-09-26,5.34,5.38,5.06,5.36,183800,5.34,5.38,5.06,5.36,183800,0.0,1.0
2012-09-27,5.69,5.79,5.44,5.44,172600,5.69,5.79,5.44,5.44,172600,0.0,1.0
2012-09-28,5.7,5.77,5.66,5.7,266500,5.7,5.77,5.66,5.7,266500,0.0,1.0
2012-10-01,5.51,5.7,5.45,5.7,116700,5.51,5.7,5.45,5.7,116700,0.0,1.0
2012-10-02,5.61,5.74,5.55,5.65,194400,5.61,5.74,5.55,5.65,194400,0.0,1.0
2012-10-03,5.57,5.6399,5.45,5.6,95600,5.57,5.6399,5.45,5.6,95600,0.0,1.0
2012-10-04,5.51,5.6,5.34,5.58,127800,5.51,5.6,5.34,5.58,127800,0.0,1.0
2012-10-05,5.55,5.66,5.47,5.51,78700,5.55,5.66,5.47,5.51,78700,0.0,1.0
2012-10-08,5.43,5.5,5.35,5.5,55700,5.43,5.5,5.35,5.5,55700,0.0,1.0
2012-10-09,5.65,5.72,5.43,5.45,349800,5.65,5.72,5.43,5.45,349800,0.0,1.0
2012-10-10,5.64,5.75,5.47,5.74,289100,5.64,5.75,5.47,5.74,289100,0.0,1.0
2012-10-11,5.77,5.86,5.64,5.7,148500,5.77,5.86,5.64,5.7,148500,0.0,1.0
2012-10-12,5.72,5.82,5.64,5.78,52100,5.72,5.82,5.64,5.78,52100,0.0,1.0
2012-10-15,5.73,5.83,5.69,5.79,62200,5.73,5.83,5.69,5.79,62200,0.0,1.0
2012-10-16,5.68,5.74,5.59,5.73,47000,5.68,5.74,5.59,5.73,47000,0.0,1.0
2012-10-17,5.56,5.73,5.49,5.63,155500,5.56,5.73,5.49,5.63,155500,0.0,1.0
2012-10-18,5.6,5.6,5.46,5.55,144900,5.6,5.6,5.46,5.55,144900,0.0,1.0
2012-10-19,5.53,5.63,5.5,5.63,47900,5.53,5.63,5.5,5.63,47900,0.0,1.0
2012-10-22,5.58,5.63,5.45,5.5,109100,5.58,5.63,5.45,5.5,109100,0.0,1.0
2012-10-23,5.51,5.54,5.45,5.52,23100,5.51,5.54,5.45,5.52,23100,0.0,1.0
2012-10-24,5.46,5.57,5.4,5.55,34200,5.46,5.57,5.4,5.55,34200,0.0,1.0
2012-10-25,5.38,5.58,5.37,5.55,117500,5.38,5.58,5.37,5.55,117500,0.0,1.0
2012-10-26,5.25,5.4,5.145,5.4,209200,5.25,5.4,5.145,5.4,209200,0.0,1.0
2012-10-31,4.02,4.99,3.91,4.99,756300,4.02,4.99,3.91,4.99,756300,0.0,1.0
2012-11-01,4.14,4.22,4.07,4.15,339100,4.14,4.22,4.07,4.15,339100,0.0,1.0
2012-11-02,4.1201,4.19,4.09,4.17,487900,4.1201,4.19,4.09,4.17,487900,0.0,1.0
2012-11-05,4.18,4.24,4.14,4.14,209400,4.18,4.24,4.14,4.14,209400,0.0,1.0
2012-11-06,4.17,4.2,4.16,4.18,195800,4.17,4.2,4.16,4.18,195800,0.0,1.0
2012-11-07,4.07,4.16,4.05,4.11,108600,4.07,4.16,4.05,4.11,108600,0.0,1.0
2012-11-08,4.07,4.18,4.04,4.05,173400,4.07,4.18,4.04,4.05,173400,0.0,1.0
2012-11-09,4.19,4.23,4.06,4.06,165500,4.19,4.23,4.06,4.06,165500,0.0,1.0
2012-11-12,4.24,4.29,4.2,4.2,43200,4.24,4.29,4.2,4.2,43200,0.0,1.0
2012-11-13,4.52,4.62,4.28,4.28,180300,4.52,4.62,4.28,4.28,180300,0.0,1.0
2012-11-14,4.73,4.81,4.6,4.6,752100,4.73,4.81,4.6,4.6,752100,0.0,1.0
2012-11-15,4.75,4.77,4.55,4.7,328700,4.75,4.77,4.55,4.7,328700,0.0,1.0
2012-11-16,4.84,4.86,4.66,4.74,279800,4.84,4.86,4.66,4.74,279800,0.0,1.0
2012-11-19,4.97,5.3,4.87,4.87,147100,4.97,5.3,4.87,4.87,147100,0.0,1.0
2012-11-20,4.82,4.96,4.78,4.92,95100,4.82,4.96,4.78,4.92,95100,0.0,1.0
2012-11-21,4.96,5.13,4.6501,4.79,109000,4.96,5.13,4.6501,4.79,109000,0.0,1.0
2012-11-23,4.93,5.0,4.9,5.0,15100,4.93,5.0,4.9,5.0,15100,0.0,1.0
2012-11-26,4.98,4.99,4.84,4.91,35100,4.98,4.99,4.84,4.91,35100,0.0,1.0
2012-11-27,5.34,5.5094,5.16,5.25,124900,5.34,5.5094,5.16,5.25,124900,0.0,1.0
2012-11-28,5.24,5.4,5.22,5.31,35200,5.24,5.4,5.22,5.31,35200,0.0,1.0
2012-11-29,4.88,5.22,4.83,5.22,153200,4.88,5.22,4.83,5.22,153200,0.0,1.0
2012-11-30,5.14,5.14,4.8,4.89,84700,5.14,5.14,4.8,4.89,84700,0.0,1.0
2012-12-03,5.14,5.3799,5.1,5.26,90500,5.14,5.3799,5.1,5.26,90500,0.0,1.0
2012-12-04,5.1,5.12,5.0,5.03,65200,5.1,5.12,5.0,5.03,65200,0.0,1.0
2012-12-05,5.0,5.12,4.9,5.04,135800,5.0,5.12,4.9,5.04,135800,0.0,1.0
2012-12-06,5.0,5.05,4.93,4.96,55000,5.0,5.05,4.93,4.96,55000,0.0,1.0
2012-12-07,4.89,4.99,4.8099,4.99,62800,4.89,4.99,4.8099,4.99,62800,0.0,1.0
2012-12-10,4.86,4.93,4.65,4.87,57900,4.86,4.93,4.65,4.87,57900,0.0,1.0
2012-12-11,4.85,4.93,4.83,4.83,72000,4.85,4.93,4.83,4.83,72000,0.0,1.0
2012-12-12,4.81,4.93,4.71,4.86,66500,4.81,4.93,4.71,4.86,66500,0.0,1.0
2012-12-13,4.68,4.76,4.62,4.76,66900,4.68,4.76,4.62,4.76,66900,0.0,1.0
2012-12-14,4.75,4.75,4.6202,4.72,32600,4.75,4.75,4.6202,4.72,32600,0.0,1.0
2012-12-17,4.73,4.75,4.7,4.72,37900,4.73,4.75,4.7,4.72,37900,0.0,1.0
2012-12-18,4.69,4.75,4.6502,4.72,50400,4.69,4.75,4.6502,4.72,50400,0.0,1.0
2012-12-19,4.84,4.87,4.61,4.73,68900,4.84,4.87,4.61,4.73,68900,0.0,1.0
2012-12-20,4.65,4.77,4.6,4.74,79700,4.65,4.77,4.6,4.74,79700,0.0,1.0
2012-12-21,4.58,4.64,4.5,4.5,103200,4.58,4.64,4.5,4.5,103200,0.0,1.0
2012-12-24,4.55,4.58,4.5,4.54,30100,4.55,4.58,4.5,4.54,30100,0.0,1.0
2012-12-26,4.49,4.54,4.44,4.52,22200,4.49,4.54,4.44,4.52,22200,0.0,1.0
2012-12-27,4.48,4.53,4.29,4.46,37600,4.48,4.53,4.29,4.46,37600,0.0,1.0
2012-12-28,4.4,4.44,4.39,4.44,73700,4.4,4.44,4.39,4.44,73700,0.0,1.0
2012-12-31,4.41,4.44,4.22,4.33,62500,4.41,4.44,4.22,4.33,62500,0.0,1.0
2013-01-02,4.77,4.84,4.57,4.58,187500,4.77,4.84,4.57,4.58,187500,0.0,1.0
2013-01-03,4.7,4.74,4.45,4.74,79100,4.7,4.74,4.45,4.74,79100,0.0,1.0
2013-01-04,4.62,4.65,4.45,4.65,42100,4.62,4.65,4.45,4.65,42100,0.0,1.0
2013-01-07,4.58,4.62,4.31,4.55,50500,4.58,4.62,4.31,4.55,50500,0.0,1.0
2013-01-08,4.56,4.67,4.52,4.55,207700,4.56,4.67,4.52,4.55,207700,0.0,1.0
2013-01-09,4.56,4.67,4.5,4.6,308800,4.56,4.67,4.5,4.6,308800,0.0,1.0
2013-01-10,4.63,4.7,4.5,4.58,521900,4.63,4.7,4.5,4.58,521900,0.0,1.0
2013-01-11,4.77,4.81,4.63,4.63,112700,4.77,4.81,4.63,4.63,112700,0.0,1.0
2013-01-14,4.91,5.07,4.7399,4.81,167400,4.91,5.07,4.7399,4.81,167400,0.0,1.0
2013-01-15,5.07,5.149,4.9,4.9,345900,5.07,5.149,4.9,4.9,345900,0.0,1.0
2013-01-16,5.05,5.1,4.95,5.05,445200,5.05,5.1,4.95,5.05,445200,0.0,1.0
2013-01-17,5.05,5.12,5.0,5.05,281300,5.05,5.12,5.0,5.05,281300,0.0,1.0
2013-01-18,4.99,5.12,4.97,5.04,134600,4.99,5.12,4.97,5.04,134600,0.0,1.0
2013-01-22,4.99,5.05,4.87,4.97,169900,4.99,5.05,4.87,4.97,169900,0.0,1.0
2013-01-23,4.95,4.99,4.92,4.97,214300,4.95,4.99,4.92,4.97,214300,0.0,1.0
2013-01-24,4.81,4.96,4.73,4.94,62300,4.81,4.96,4.73,4.94,62300,0.0,1.0
2013-01-25,4.87,4.89,4.7001,4.79,40700,4.87,4.89,4.7001,4.79,40700,0.0,1.0
2013-01-28,4.83,4.9,4.79,4.8995,128800,4.83,4.9,4.79,4.8995,128800,0.0,1.0
2013-01-29,4.87,4.96,4.81,4.81,202400,4.87,4.96,4.81,4.81,202400,0.0,1.0
2013-01-30,4.86,4.97,4.8,4.86,142700,4.86,4.97,4.8,4.86,142700,0.0,1.0
2013-01-31,4.86,4.955,4.85,4.85,116200,4.86,4.955,4.85,4.85,116200,0.0,1.0
2013-02-01,4.91,4.94,4.81,4.88,124200,4.91,4.94,4.81,4.88,124200,0.0,1.0
2013-02-04,4.82,4.94,4.82,4.88,35100,4.82,4.94,4.82,4.88,35100,0.0,1.0
2013-02-05,4.86,4.91,4.79,4.86,98100,4.86,4.91,4.79,4.86,98100,0.0,1.0
2013-02-06,4.86,4.91,4.73,4.81,98100,4.86,4.91,4.73,4.81,98100,0.0,1.0
2013-02-07,4.76,4.875,4.73,4.85,46100,4.76,4.875,4.73,4.85,46100,0.0,1.0
2013-02-08,4.75,4.81,4.75,4.76,57400,4.75,4.81,4.75,4.76,57400,0.0,1.0
2013-02-11,4.79,4.95,4.76,4.76,69900,4.79,4.95,4.76,4.76,69900,0.0,1.0
2013-02-12,4.68,4.82,4.64,4.8,66000,4.68,4.82,4.64,4.8,66000,0.0,1.0
2013-02-13,4.59,4.7094,4.55,4.68,139200,4.59,4.7094,4.55,4.68,139200,0.0,1.0
2013-02-14,4.7,4.75,4.47,4.6,157200,4.7,4.75,4.47,4.6,157200,0.0,1.0
2013-02-15,4.69,4.79,4.66,4.7,179500,4.69,4.79,4.66,4.7,179500,0.0,1.0
2013-02-19,4.67,4.71,4.57,4.66,74900,4.67,4.71,4.57,4.66,74900,0.0,1.0
2013-02-20,4.62,4.75,4.54,4.64,136900,4.62,4.75,4.54,4.64,136900,0.0,1.0
2013-02-21,4.69,4.729,4.57,4.6,103500,4.69,4.729,4.57,4.6,103500,0.0,1.0
2013-02-22,4.64,4.7399,4.59,4.7,85800,4.64,4.7399,4.59,4.7,85800,0.0,1.0
2013-02-25,4.6,4.7,4.59,4.62,51300,4.6,4.7,4.59,4.62,51300,0.0,1.0
2013-02-26,4.52,4.66,4.5,4.6,41000,4.52,4.66,4.5,4.6,41000,0.0,1.0
2013-02-27,4.6,4.66,4.49,4.49,59800,4.6,4.66,4.49,4.49,59800,0.0,1.0
2013-02-28,4.55,4.67,4.51,4.6,82100,4.55,4.67,4.51,4.6,82100,0.0,1.0
2013-03-01,4.54,4.6,4.5,4.5,22700,4.54,4.6,4.5,4.5,22700,0.0,1.0
2013-03-04,4.49,4.61,4.49,4.51,22300,4.49,4.61,4.49,4.51,22300,0.0,1.0
2013-03-05,4.56,4.62,4.5,4.55,39500,4.56,4.62,4.5,4.55,39500,0.0,1.0
2013-03-06,4.55,4.66,4.53,4.6,66200,4.55,4.66,4.53,4.6,66200,0.0,1.0
2013-03-07,4.53,4.57,4.414,4.53,28200,4.53,4.57,4.414,4.53,28200,0.0,1.0
2013-03-08,4.67,4.78,4.54,4.54,121800,4.67,4.78,4.54,4.54,121800,0.0,1.0
2013-03-11,4.64,4.66,4.55,4.64,72500,4.64,4.66,4.55,4.64,72500,0.0,1.0
2013-03-12,4.58,4.63,4.48,4.61,71900,4.58,4.63,4.48,4.61,71900,0.0,1.0
2013-03-13,4.55,4.65,4.5,4.59,29300,4.55,4.65,4.5,4.59,29300,0.0,1.0
2013-03-14,4.63,4.88,4.53,4.53,123100,4.63,4.88,4.53,4.53,123100,0.0,1.0
2013-03-15,4.61,4.7,4.56,4.67,57200,4.61,4.7,4.56,4.67,57200,0.0,1.0
2013-03-18,4.44,4.54,4.376,4.54,67700,4.44,4.54,4.376,4.54,67700,0.0,1.0
2013-03-19,4.35,4.48,4.25,4.46,255500,4.35,4.48,4.25,4.46,255500,0.0,1.0
2013-03-20,4.5,4.54,4.37,4.37,24600,4.5,4.54,4.37,4.37,24600,0.0,1.0
2013-03-21,4.48,4.54,4.45,4.48,31400,4.48,4.54,4.45,4.48,31400,0.0,1.0
2013-03-22,4.44,4.5,4.43,4.47,36400,4.44,4.5,4.43,4.47,36400,0.0,1.0
2013-03-25,4.37,4.45,4.29,4.45,40200,4.37,4.45,4.29,4.45,40200,0.0,1.0
2013-03-26,4.36,4.43,4.32,4.34,35500,4.36,4.43,4.32,4.34,35500,0.0,1.0
2013-03-27,4.33,4.37,4.26,4.33,19700,4.33,4.37,4.26,4.33,19700,0.0,1.0
2013-03-28,4.32,4.4,4.29,4.3,42600,4.32,4.4,4.29,4.3,42600,0.0,1.0
2013-04-01,4.29,4.36,4.28,4.3,42800,4.29,4.36,4.28,4.3,42800,0.0,1.0
2013-04-02,4.32,4.37,4.3,4.3,40700,4.32,4.37,4.3,4.3,40700,0.0,1.0
2013-04-03,4.33,4.38,4.3,4.34,34500,4.33,4.38,4.3,4.34,34500,0.0,1.0
2013-04-04,4.34,4.37,4.31,4.32,8100,4.34,4.37,4.31,4.32,8100,0.0,1.0
2013-04-05,4.24,4.34,4.22,4.29,63500,4.24,4.34,4.22,4.29,63500,0.0,1.0
2013-04-08,3.91,4.1,3.83,4.1,253800,3.91,4.1,3.83,4.1,253800,0.0,1.0
2013-04-09,3.8,4.31,3.73,4.31,306300,3.8,4.31,3.73,4.31,306300,0.0,1.0
2013-04-10,3.73,3.8499,3.71,3.77,92300,3.73,3.8499,3.71,3.77,92300,0.0,1.0
2013-04-11,3.72,3.77,3.7,3.74,56900,3.72,3.77,3.7,3.74,56900,0.0,1.0
2013-04-12,3.68,3.75,3.61,3.7,40900,3.68,3.75,3.61,3.7,40900,0.0,1.0
2013-04-15,3.62,3.68,3.61,3.62,38100,3.62,3.68,3.61,3.62,38100,0.0,1.0
2013-04-16,3.59,3.64,3.54,3.6,110300,3.59,3.64,3.54,3.6,110300,0.0,1.0
2013-04-17,3.62,3.63,3.57,3.59,155800,3.62,3.63,3.57,3.59,155800,0.0,1.0
2013-04-18,3.53,3.6,3.5,3.6,46200,3.53,3.6,3.5,3.6,46200,0.0,1.0
2013-04-19,3.51,3.56,3.4701,3.52,16600,3.51,3.56,3.4701,3.52,16600,0.0,1.0
2013-04-22,3.49,3.58,3.47,3.5,27400,3.49,3.58,3.47,3.5,27400,0.0,1.0
2013-04-23,3.5,3.55,3.46,3.5,79700,3.5,3.55,3.46,3.5,79700,0.0,1.0
2013-04-24,3.69,3.79,3.65,3.65,108000,3.69,3.79,3.65,3.65,108000,0.0,1.0
2013-04-25,3.78,3.82,3.72,3.72,56900,3.78,3.82,3.72,3.72,56900,0.0,1.0
2013-04-26,3.75,3.8,3.74,3.76,53100,3.75,3.8,3.74,3.76,53100,0.0,1.0
2013-04-29,3.8,3.85,3.72,3.73,45500,3.8,3.85,3.72,3.73,45500,0.0,1.0
2013-04-30,3.81,3.86,3.73,3.76,34700,3.81,3.86,3.73,3.76,34700,0.0,1.0
2013-05-01,3.75,3.8599,3.74,3.8,20500,3.75,3.8599,3.74,3.8,20500,0.0,1.0
2013-05-02,3.75,3.79,3.735,3.77,16900,3.75,3.79,3.735,3.77,16900,0.0,1.0
2013-05-03,3.74,3.79,3.73,3.76,40300,3.74,3.79,3.73,3.76,40300,0.0,1.0
2013-05-06,3.86,3.97,3.74,3.75,77800,3.86,3.97,3.74,3.75,77800,0.0,1.0
2013-05-07,3.88,3.909,3.8,3.86,66200,3.88,3.909,3.8,3.86,66200,0.0,1.0
2013-05-08,4.06,4.1,3.88,3.94,74500,4.06,4.1,3.88,3.94,74500,0.0,1.0
2013-05-09,4.05,4.11,4.01,4.01,13600,4.05,4.11,4.01,4.01,13600,0.0,1.0
2013-05-10,4.05,4.09,4.01,4.08,25600,4.05,4.09,4.01,4.08,25600,0.0,1.0
2013-05-13,4.02,4.09,4.01,4.02,37900,4.02,4.09,4.01,4.02,37900,0.0,1.0
2013-05-14,4.0,4.08,4.0,4.0,13500,4.0,4.08,4.0,4.0,13500,0.0,1.0
2013-05-15,4.03,4.12,4.0,4.0,21800,4.03,4.12,4.0,4.0,21800,0.0,1.0
2013-05-16,3.93,4.03,3.93,4.026,30500,3.93,4.03,3.93,4.026,30500,0.0,1.0
2013-05-17,3.95,3.99,3.76,3.85,15200,3.95,3.99,3.76,3.85,15200,0.0,1.0
2013-05-20,4.04,4.12,3.95,3.95,28000,4.04,4.12,3.95,3.95,28000,0.0,1.0
2013-05-21,4.05,4.059,3.98,4.059,16500,4.05,4.059,3.98,4.059,16500,0.0,1.0
2013-05-22,4.06,4.12,4.04,4.07,49200,4.06,4.12,4.04,4.07,49200,0.0,1.0
2013-05-23,4.02,4.06,3.9,4.06,83000,4.02,4.06,3.9,4.06,83000,0.0,1.0
2013-05-24,4.09,4.09,3.91,3.97,32500,4.09,4.09,3.91,3.97,32500,0.0,1.0
2013-05-28,4.17,4.379,4.06,4.06,56800,4.17,4.379,4.06,4.06,56800,0.0,1.0
2013-05-29,4.11,4.16,4.019,4.11,58400,4.11,4.16,4.019,4.11,58400,0.0,1.0
2013-05-30,3.92,3.98,3.9,3.92,96500,3.92,3.98,3.9,3.92,96500,0.0,1.0
2013-05-31,3.88,3.9401,3.85,3.94,66400,3.88,3.9401,3.85,3.94,66400,0.0,1.0
2013-06-03,3.8,3.87,3.75,3.85,33200,3.8,3.87,3.75,3.85,33200,0.0,1.0
2013-06-04,3.77,3.88,3.76,3.78,24300,3.77,3.88,3.76,3.78,24300,0.0,1.0
2013-06-05,3.77,3.81,3.7659,3.8,21600,3.77,3.81,3.7659,3.8,21600,0.0,1.0
2013-06-06,3.83,3.86,3.7002,3.8,34100,3.83,3.86,3.7002,3.8,34100,0.0,1.0
2013-06-07,3.96,3.96,3.82,3.82,29500,3.96,3.96,3.82,3.82,29500,0.0,1.0
2013-06-10,3.97,3.99,3.93,3.93,38400,3.97,3.99,3.93,3.93,38400,0.0,1.0
2013-06-11,3.91,3.98,3.85,3.85,141300,3.91,3.98,3.85,3.85,141300,0.0,1.0
2013-06-12,3.86,3.92,3.81,3.89,167000,3.86,3.92,3.81,3.89,167000,0.0,1.0
2013-06-13,3.77,3.86,3.65,3.86,45700,3.77,3.86,3.65,3.86,45700,0.0,1.0
2013-06-14,3.72,3.76,3.65,3.76,63500,3.72,3.76,3.65,3.76,63500,0.0,1.0
2013-06-17,3.62,3.75,3.58,3.74,32000,3.62,3.75,3.58,3.74,32000,0.0,1.0
2013-06-18,3.59,3.66,3.56,3.63,49500,3.59,3.66,3.56,3.63,49500,0.0,1.0
2013-06-19,3.5,3.57,3.5,3.56,38200,3.5,3.57,3.5,3.56,38200,0.0,1.0
2013-06-20,3.38,3.47,3.37,3.47,32100,3.38,3.47,3.37,3.47,32100,0.0,1.0
2013-06-21,3.32,3.44,3.32,3.43,20900,3.32,3.44,3.32,3.43,20900,0.0,1.0
2013-06-24,3.23,3.29,3.17,3.28,96000,3.23,3.29,3.17,3.28,96000,0.0,1.0
2013-06-25,3.23,3.29,3.18,3.27,139200,3.23,3.29,3.18,3.27,139200,0.0,1.0
2013-06-26,3.16,3.24,3.15,3.23,86900,3.16,3.24,3.15,3.23,86900,0.0,1.0
2013-06-27,3.19,3.23,3.1401,3.19,48000,3.19,3.23,3.1401,3.19,48000,0.0,1.0
2013-06-28,3.14,3.16,3.1101,3.16,45400,3.14,3.16,3.1101,3.16,45400,0.0,1.0
2013-07-01,3.18,3.22,3.14,3.16,66600,3.18,3.22,3.14,3.16,66600,0.0,1.0
2013-07-02,3.07,3.24,3.03,3.24,92100,3.07,3.24,3.03,3.24,92100,0.0,1.0
2013-07-03,3.06,3.08,3.01,3.07,90200,3.06,3.08,3.01,3.07,90200,0.0,1.0
2013-07-05,3.05,3.1,3.03,3.06,151000,3.05,3.1,3.03,3.06,151000,0.0,1.0
2013-07-08,3.04,3.18,3.0,3.09,146400,3.04,3.18,3.0,3.09,146400,0.0,1.0
2013-07-09,3.04,3.055,3.01,3.055,22600,3.04,3.055,3.01,3.055,22600,0.0,1.0
2013-07-10,3.11,3.1465,3.075,3.09,44100,3.11,3.1465,3.075,3.09,44100,0.0,1.0
2013-07-11,3.14,3.205,3.1,3.15,76700,3.14,3.205,3.1,3.15,76700,0.0,1.0
2013-07-12,3.18,3.19,3.11,3.15,14800,3.18,3.19,3.11,3.15,14800,0.0,1.0
2013-07-15,3.22,3.3,3.17,3.17,51000,3.22,3.3,3.17,3.17,51000,0.0,1.0
2013-07-16,3.28,3.33,3.21,3.21,27500,3.28,3.33,3.21,3.21,27500,0.0,1.0
2013-07-17,3.31,3.34,3.28,3.28,32300,3.31,3.34,3.28,3.28,32300,0.0,1.0
2013-07-18,3.25,3.33,3.25,3.31,28500,3.25,3.33,3.25,3.31,28500,0.0,1.0
2013-07-19,3.27,3.28,3.21,3.25,53200,3.27,3.28,3.21,3.25,53200,0.0,1.0
2013-07-22,3.28,3.3,3.27,3.28,23000,3.28,3.3,3.27,3.28,23000,0.0,1.0
2013-07-23,3.41,3.44,3.33,3.33,229500,3.41,3.44,3.33,3.33,229500,0.0,1.0
2013-07-24,3.57,3.64,3.46,3.52,119000,3.57,3.64,3.46,3.52,119000,0.0,1.0
2013-07-25,3.49,3.55,3.46,3.55,49800,3.49,3.55,3.46,3.55,49800,0.0,1.0
2013-07-26,3.45,3.51,3.44,3.49,36400,3.45,3.51,3.44,3.49,36400,0.0,1.0
2013-07-29,3.42,3.44,3.39,3.41,137000,3.42,3.44,3.39,3.41,137000,0.0,1.0
2013-07-30,3.4,3.45,3.39,3.4,24500,3.4,3.45,3.39,3.4,24500,0.0,1.0
2013-07-31,3.31,3.43,3.3,3.4,21600,3.31,3.43,3.3,3.4,21600,0.0,1.0
2013-08-01,3.23,3.38,3.2201,3.36,36000,3.23,3.38,3.2201,3.36,36000,0.0,1.0
2013-08-02,3.3,3.35,3.23,3.23,147300,3.3,3.35,3.23,3.23,147300,0.0,1.0
2013-08-05,3.35,3.4,3.31,3.31,25100,3.35,3.4,3.31,3.31,25100,0.0,1.0
2013-08-06,3.37,3.38,3.32,3.36,28900,3.37,3.38,3.32,3.36,28900,0.0,1.0
2013-08-07,3.32,3.42,3.32,3.36,12000,3.32,3.42,3.32,3.36,12000,0.0,1.0
2013-08-08,3.25,3.37,3.25,3.37,36000,3.25,3.37,3.25,3.37,36000,0.0,1.0
2013-08-09,3.2,3.28,3.09,3.28,79700,3.2,3.28,3.09,3.28,79700,0.0,1.0
2013-08-12,3.4,3.55,3.29,3.3,907400,3.4,3.55,3.29,3.3,907400,0.0,1.0
2013-08-13,3.42,3.5,3.38,3.5,77400,3.42,3.5,3.38,3.5,77400,0.0,1.0
2013-08-14,3.38,3.45,3.33,3.45,29900,3.38,3.45,3.33,3.45,29900,0.0,1.0
2013-08-15,3.4,3.52,3.388,3.4,25100,3.4,3.52,3.388,3.4,25100,0.0,1.0
2013-08-16,3.52,3.55,3.38,3.43,49300,3.52,3.55,3.38,3.43,49300,0.0,1.0
2013-08-19,3.86,3.94,3.65,3.65,340100,3.86,3.94,3.65,3.65,340100,0.0,1.0
2013-08-20,3.93,3.99,3.87,3.95,188400,3.93,3.99,3.87,3.95,188400,0.0,1.0
2013-08-21,3.83,3.92,3.81,3.92,53900,3.83,3.92,3.81,3.92,53900,0.0,1.0
2013-08-22,3.79,3.86,3.79,3.85,23400,3.79,3.86,3.79,3.85,23400,0.0,1.0
2013-08-23,3.73,3.82,3.68,3.82,58100,3.73,3.82,3.68,3.82,58100,0.0,1.0
2013-08-26,3.63,3.71,3.6,3.71,56300,3.63,3.71,3.6,3.71,56300,0.0,1.0
2013-08-27,3.49,3.6,3.49,3.6,59500,3.49,3.6,3.49,3.6,59500,0.0,1.0
2013-08-28,3.53,3.55,3.47,3.52,41400,3.53,3.55,3.47,3.52,41400,0.0,1.0
2013-08-29,3.65,3.73,3.61,3.64,59800,3.65,3.73,3.61,3.64,59800,0.0,1.0
2013-08-30,3.61,3.66,3.57,3.66,70200,3.61,3.66,3.57,3.66,70200,0.0,1.0
2013-09-03,3.69,3.7,3.66,3.66,30500,3.69,3.7,3.66,3.66,30500,0.0,1.0
2013-09-04,3.67,3.7,3.67,3.7,6600,3.67,3.7,3.67,3.7,6600,0.0,1.0
2013-09-05,3.69,3.7,3.67,3.7,53600,3.69,3.7,3.67,3.7,53600,0.0,1.0
2013-09-06,3.64,3.74,3.63,3.695,152800,3.64,3.74,3.63,3.695,152800,0.0,1.0
2013-09-09,3.8,3.84,3.69,3.69,191700,3.8,3.84,3.69,3.69,191700,0.0,1.0
2013-09-10,3.86,3.9,3.78,3.82,854100,3.86,3.9,3.78,3.82,854100,0.0,1.0
2013-09-11,4.14,4.24,3.86,3.87,212800,4.14,4.24,3.86,3.87,212800,0.0,1.0
2013-09-12,4.26,4.2952,4.1,4.15,285700,4.26,4.2952,4.1,4.15,285700,0.0,1.0
2013-09-13,4.2,4.29,4.16,4.28,42300,4.2,4.29,4.16,4.28,42300,0.0,1.0
2013-09-16,4.06,4.18,4.04,4.18,108900,4.06,4.18,4.04,4.18,108900,0.0,1.0
2013-09-17,4.1,4.19,4.06,4.07,41700,4.1,4.19,4.06,4.07,41700,0.0,1.0
2013-09-18,4.06,4.208,4.02,4.1,74600,4.06,4.208,4.02,4.1,74600,0.0,1.0
2013-09-19,4.01,4.05,3.995,4.05,116800,4.01,4.05,3.995,4.05,116800,0.0,1.0
2013-09-20,3.97,4.02,3.93,4.01,91500,3.97,4.02,3.93,4.01,91500,0.0,1.0
2013-09-23,3.98,4.13,3.91,4.1,113000,3.98,4.13,3.91,4.1,113000,0.0,1.0
2013-09-24,4.02,4.03,3.96,4.02,62000,4.02,4.03,3.96,4.02,62000,0.0,1.0
2013-09-25,4.01,4.06,4.01,4.03,41100,4.01,4.06,4.01,4.03,41100,0.0,1.0
2013-09-26,4.0,4.03,3.98,3.99,21600,4.0,4.03,3.98,3.99,21600,0.0,1.0
2013-09-27,4.19,4.23,3.95,4.0,421600,4.19,4.23,3.95,4.0,421600,0.0,1.0
2013-09-30,4.21,4.21,4.09,4.17,36300,4.21,4.21,4.09,4.17,36300,0.0,1.0
2013-10-01,4.33,4.35,4.08,4.18,80300,4.33,4.35,4.08,4.18,80300,0.0,1.0
2013-10-02,4.16,4.3,4.15,4.3,38200,4.16,4.3,4.15,4.3,38200,0.0,1.0
2013-10-03,3.94,4.14,3.89,4.14,847200,3.94,4.14,3.89,4.14,847200,0.0,1.0
2013-10-04,4.04,4.04,3.92,3.92,54400,4.04,4.04,3.92,3.92,54400,0.0,1.0
2013-10-07,4.02,4.09,3.99,4.03,42700,4.02,4.09,3.99,4.03,42700,0.0,1.0
2013-10-08,3.94,4.12,3.93,4.1,80100,3.94,4.12,3.93,4.1,80100,0.0,1.0
2013-10-09,3.87,4.02,3.8,3.99,79100,3.87,4.02,3.8,3.99,79100,0.0,1.0
2013-10-10,3.89,3.93,3.88,3.9,111500,3.89,3.93,3.88,3.9,111500,0.0,1.0
2013-10-11,3.91,3.91,3.8707,3.9,29000,3.91,3.91,3.8707,3.9,29000,0.0,1.0
2013-10-14,3.86,3.88,3.8,3.88,74500,3.86,3.88,3.8,3.88,74500,0.0,1.0
2013-10-15,3.81,3.83,3.8,3.81,61900,3.81,3.83,3.8,3.81,61900,0.0,1.0
2013-10-16,3.8,3.83,3.8,3.8,60600,3.8,3.83,3.8,3.8,60600,0.0,1.0
2013-10-17,3.82,3.84,3.8,3.8,36800,3.82,3.84,3.8,3.8,36800,0.0,1.0
2013-10-18,3.76,3.81,3.7,3.81,82000,3.76,3.81,3.7,3.81,82000,0.0,1.0
2013-10-21,3.75,3.7999,3.65,3.76,60000,3.75,3.7999,3.65,3.76,60000,0.0,1.0
2013-10-22,3.73,3.75,3.72,3.73,13700,3.73,3.75,3.72,3.73,13700,0.0,1.0
2013-10-23,3.73,3.76,3.71,3.73,26400,3.73,3.76,3.71,3.73,26400,0.0,1.0
2013-10-24,3.68,3.74,3.6726,3.73,33600,3.68,3.74,3.6726,3.73,33600,0.0,1.0
2013-10-25,3.63,3.69,3.6,3.66,284700,3.63,3.69,3.6,3.66,284700,0.0,1.0
2013-10-28,3.5,3.59,3.47,3.59,32600,3.5,3.59,3.47,3.59,32600,0.0,1.0
2013-10-29,3.52,3.54,3.49,3.49,24800,3.52,3.54,3.49,3.49,24800,0.0,1.0
2013-10-30,3.47,3.5,3.45,3.5,21000,3.47,3.5,3.45,3.5,21000,0.0,1.0
2013-10-31,3.45,3.47,3.37,3.41,70700,3.45,3.47,3.37,3.41,70700,0.0,1.0
2013-11-01,3.42,3.48,3.42,3.47,15500,3.42,3.48,3.42,3.47,15500,0.0,1.0
2013-11-04,3.46,3.52,3.4,3.48,44200,3.46,3.52,3.4,3.48,44200,0.0,1.0
2013-11-05,3.46,3.55,3.45,3.51,104900,3.46,3.55,3.45,3.51,104900,0.0,1.0
2013-11-06,3.5,3.59,3.47,3.5,115200,3.5,3.59,3.47,3.5,115200,0.0,1.0
2013-11-07,3.48,3.55,3.47,3.52,71200,3.48,3.55,3.47,3.52,71200,0.0,1.0
2013-11-08,3.43,3.58,3.41,3.48,135200,3.43,3.58,3.41,3.48,135200,0.0,1.0
2013-11-11,3.25,3.4,3.06,3.29,298100,3.25,3.4,3.06,3.29,298100,0.0,1.0
2013-11-12,3.15,3.2,3.12,3.2,53000,3.15,3.2,3.12,3.2,53000,0.0,1.0
2013-11-13,2.96,3.11,2.9,3.09,252500,2.96,3.11,2.9,3.09,252500,0.0,1.0
2013-11-14,2.7,3.0,2.64,2.94,427700,2.7,3.0,2.64,2.94,427700,0.0,1.0
2013-11-15,2.8,2.82,2.72,2.72,195700,2.8,2.82,2.72,2.72,195700,0.0,1.0
2013-11-18,2.97,3.2,2.83,2.83,237300,2.97,3.2,2.83,2.83,237300,0.0,1.0
2013-11-19,2.9,3.03,2.87,2.99,89800,2.9,3.03,2.87,2.99,89800,0.0,1.0
2013-11-20,2.4,2.7,2.35,2.67,2809000,2.4,2.7,2.35,2.67,2809000,0.0,1.0
2013-11-21,2.55,2.7,2.51,2.65,3764200,2.55,2.7,2.51,2.65,3764200,0.0,1.0
2013-11-22,2.64,2.65,2.55,2.55,940700,2.64,2.65,2.55,2.55,940700,0.0,1.0
2013-11-25,2.61,2.72,2.61,2.67,636100,2.61,2.72,2.61,2.67,636100,0.0,1.0
2013-11-26,2.63,2.66,2.59,2.61,292100,2.63,2.66,2.59,2.61,292100,0.0,1.0
2013-11-27,2.61,2.75,2.6,2.69,323200,2.61,2.75,2.6,2.69,323200,0.0,1.0
2013-11-29,2.62,2.668,2.6,2.64,140700,2.62,2.668,2.6,2.64,140700,0.0,1.0
2013-12-02,2.57,2.66,2.57,2.62,264700,2.57,2.66,2.57,2.62,264700,0.0,1.0
2013-12-03,2.47,2.62,2.45,2.55,310000,2.47,2.62,2.45,2.55,310000,0.0,1.0
2013-12-04,2.48,2.52,2.43,2.49,211300,2.48,2.52,2.43,2.49,211300,0.0,1.0
2013-12-05,2.52,2.55,2.47,2.51,281600,2.52,2.55,2.47,2.51,281600,0.0,1.0
2013-12-06,2.52,2.64,2.47,2.52,274700,2.52,2.64,2.47,2.52,274700,0.0,1.0
2013-12-09,2.69,2.82,2.65,2.77,1734900,2.69,2.82,2.65,2.77,1734900,0.0,1.0
2013-12-10,2.69,2.78,2.64,2.78,608700,2.69,2.78,2.64,2.78,608700,0.0,1.0
2013-12-11,2.63,2.72,2.6,2.72,251800,2.63,2.72,2.6,2.72,251800,0.0,1.0
2013-12-12,2.61,2.66,2.56,2.66,169200,2.61,2.66,2.56,2.66,169200,0.0,1.0
2013-12-13,2.65,2.6799,2.561,2.64,116600,2.65,2.6799,2.561,2.64,116600,0.0,1.0
2013-12-16,2.69,2.74,2.6,2.64,283600,2.69,2.74,2.6,2.64,283600,0.0,1.0
2013-12-17,2.64,2.735,2.61,2.7,130600,2.64,2.735,2.61,2.7,130600,0.0,1.0
2013-12-18,2.65,2.68,2.56,2.67,194100,2.65,2.68,2.56,2.67,194100,0.0,1.0
2013-12-19,2.7,2.72,2.64,2.64,157800,2.7,2.72,2.64,2.64,157800,0.0,1.0
2013-12-20,2.72,2.74,2.66,2.66,157700,2.72,2.74,2.66,2.66,157700,0.0,1.0
2013-12-23,2.8,2.84,2.71,2.71,337000,2.8,2.84,2.71,2.71,337000,0.0,1.0
2013-12-24,2.8,2.82,2.71,2.81,209500,2.8,2.82,2.71,2.81,209500,0.0,1.0
2013-12-26,2.89,2.94,2.78,2.83,262600,2.89,2.94,2.78,2.83,262600,0.0,1.0
2013-12-27,3.01,3.1099,2.89,2.9,467300,3.01,3.1099,2.89,2.9,467300,0.0,1.0
2013-12-30,2.91,3.02,2.875,3.01,265900,2.91,3.02,2.875,3.01,265900,0.0,1.0
2013-12-31,2.97,2.99,2.85,2.9,274900,2.97,2.99,2.85,2.9,274900,0.0,1.0
2014-01-02,3.0,3.1,2.96,3.02,283800,3.0,3.1,2.96,3.02,283800,0.0,1.0
2014-01-03,3.09,3.09,2.97,2.97,177400,3.09,3.09,2.97,2.97,177400,0.0,1.0
2014-01-06,3.09,3.1,3.035,3.1,179200,3.09,3.1,3.035,3.1,179200,0.0,1.0
2014-01-07,3.22,3.3,3.11,3.11,538000,3.22,3.3,3.11,3.11,538000,0.0,1.0
2014-01-08,3.18,3.25,3.12,3.22,227000,3.18,3.25,3.12,3.22,227000,0.0,1.0
2014-01-09,3.15,3.17,3.07,3.15,145800,3.15,3.17,3.07,3.15,145800,0.0,1.0
2014-01-10,3.17,3.2,3.11,3.17,112300,3.17,3.2,3.11,3.17,112300,0.0,1.0
2014-01-13,3.64,3.6968,3.38,3.41,1419100,3.64,3.6968,3.38,3.41,1419100,0.0,1.0
2014-01-14,3.72,3.84,3.59,3.59,865500,3.72,3.84,3.59,3.59,865500,0.0,1.0
2014-01-15,3.63,3.82,3.57,3.79,541800,3.63,3.82,3.57,3.79,541800,0.0,1.0
2014-01-16,3.61,3.7196,3.59,3.66,435400,3.61,3.7196,3.59,3.66,435400,0.0,1.0
2014-01-17,3.64,3.6699,3.582,3.59,281700,3.64,3.6699,3.582,3.59,281700,0.0,1.0
2014-01-21,3.37,3.64,3.32,3.64,613700,3.37,3.64,3.32,3.64,613700,0.0,1.0
2014-01-22,3.48,3.5,3.31,3.35,214200,3.48,3.5,3.31,3.35,214200,0.0,1.0
2014-01-23,3.38,3.49,3.3799,3.49,83400,3.38,3.49,3.3799,3.49,83400,0.0,1.0
2014-01-24,3.27,3.42,3.23,3.4,240700,3.27,3.42,3.23,3.4,240700,0.0,1.0
2014-01-27,3.11,3.25,3.03,3.25,423700,3.11,3.25,3.03,3.25,423700,0.0,1.0
2014-01-28,3.23,3.25,3.06,3.06,253200,3.23,3.25,3.06,3.06,253200,0.0,1.0
2014-01-29,3.08,3.23,3.05,3.23,311300,3.08,3.23,3.05,3.23,311300,0.0,1.0
2014-01-30,3.3,3.38,3.09,3.14,335200,3.3,3.38,3.09,3.14,335200,0.0,1.0
2014-01-31,3.19,3.36,3.17,3.31,289600,3.19,3.36,3.17,3.31,289600,0.0,1.0
2014-02-03,3.15,3.3,3.15,3.21,370000,3.15,3.3,3.15,3.21,370000,0.0,1.0
2014-02-04,3.17,3.2,3.08,3.17,187700,3.17,3.2,3.08,3.17,187700,0.0,1.0
2014-02-05,3.11,3.16,3.07,3.16,151800,3.11,3.16,3.07,3.16,151800,0.0,1.0
2014-02-06,3.29,3.34,3.15,3.15,334600,3.29,3.34,3.15,3.15,334600,0.0,1.0
2014-02-07,3.31,3.35,3.27,3.34,224500,3.31,3.35,3.27,3.34,224500,0.0,1.0
2014-02-10,3.33,3.39,3.31,3.34,195100,3.33,3.39,3.31,3.34,195100,0.0,1.0
2014-02-11,3.33,3.5,3.32,3.38,958200,3.33,3.5,3.32,3.38,958200,0.0,1.0
2014-02-12,3.2,3.4396,3.14,3.43,782300,3.2,3.4396,3.14,3.43,782300,0.0,1.0
2014-02-13,3.11,3.25,2.8,3.02,866200,3.11,3.25,2.8,3.02,866200,0.0,1.0
2014-02-14,3.04,3.19,2.95,3.13,726000,3.04,3.19,2.95,3.13,726000,0.0,1.0
2014-02-18,3.04,3.09,3.0,3.03,398400,3.04,3.09,3.0,3.03,398400,0.0,1.0
2014-02-19,2.97,3.06,2.9,3.05,688700,2.97,3.06,2.9,3.05,688700,0.0,1.0
2014-02-20,2.99,3.06,2.96,3.0,222700,2.99,3.06,2.96,3.0,222700,0.0,1.0
2014-02-21,3.03,3.04,3.0,3.03,561100,3.03,3.04,3.0,3.03,561100,0.0,1.0
2014-02-24,3.06,3.13,3.02,3.05,486700,3.06,3.13,3.02,3.05,486700,0.0,1.0
2014-02-25,3.23,3.3,3.08,3.08,278900,3.23,3.3,3.08,3.08,278900,0.0,1.0
2014-02-26,3.28,3.33,3.21,3.25,434000,3.28,3.33,3.21,3.25,434000,0.0,1.0
2014-02-27,3.27,3.31,3.25,3.3,219800,3.27,3.31,3.25,3.3,219800,0.0,1.0
2014-02-28,3.235,3.3,3.2,3.25,322300,3.235,3.3,3.2,3.25,322300,0.0,1.0
2014-03-03,3.19,3.25,3.05,3.21,360200,3.19,3.25,3.05,3.21,360200,0.0,1.0
2014-03-04,3.27,3.31,3.17,3.29,455300,3.27,3.31,3.17,3.29,455300,0.0,1.0
2014-03-05,3.25,3.31,3.22,3.29,243100,3.25,3.31,3.22,3.29,243100,0.0,1.0
2014-03-06,3.29,3.35,3.22,3.29,304900,3.29,3.35,3.22,3.29,304900,0.0,1.0
2014-03-07,3.29,3.31,3.25,3.29,123500,3.29,3.31,3.25,3.29,123500,0.0,1.0
2014-03-10,3.24,3.37,3.17,3.34,241300,3.24,3.37,3.17,3.34,241300,0.0,1.0
2014-03-11,3.17,3.2599,3.17,3.25,141500,3.17,3.2599,3.17,3.25,141500,0.0,1.0
2014-03-12,3.08,3.18,3.05,3.17,167500,3.08,3.18,3.05,3.17,167500,0.0,1.0
2014-03-13,3.05,3.12,3.0,3.12,244300,3.05,3.12,3.0,3.12,244300,0.0,1.0
2014-03-14,3.03,3.1,3.01,3.03,101200,3.03,3.1,3.01,3.03,101200,0.0,1.0
2014-03-17,3.03,3.08,3.01,3.05,119800,3.03,3.08,3.01,3.05,119800,0.0,1.0
2014-03-18,3.03,3.17,3.02,3.04,315000,3.03,3.17,3.02,3.04,315000,0.0,1.0
2014-03-19,3.07,3.22,3.06,3.2,305200,3.07,3.22,3.06,3.2,305200,0.0,1.0
2014-03-20,3.07,3.1,3.05,3.07,125900,3.07,3.1,3.05,3.07,125900,0.0,1.0
2014-03-21,3.08,3.1499,3.05,3.06,92500,3.08,3.1499,3.05,3.06,92500,0.0,1.0
2014-03-24,3.07,3.12,3.02,3.12,212300,3.07,3.12,3.02,3.12,212300,0.0,1.0
2014-03-25,3.11,3.19,3.05,3.07,311800,3.11,3.19,3.05,3.07,311800,0.0,1.0
2014-03-26,2.96,3.11,2.9,3.09,566900,2.96,3.11,2.9,3.09,566900,0.0,1.0
2014-03-27,2.97,3.02,2.92,2.99,160900,2.97,3.02,2.92,2.99,160900,0.0,1.0
2014-03-28,2.87,3.0,2.82,2.97,267500,2.87,3.0,2.82,2.97,267500,0.0,1.0
2014-03-31,2.83,2.98,2.81,2.91,228500,2.83,2.98,2.81,2.91,228500,0.0,1.0
2014-04-01,2.91,2.92,2.8,2.84,299900,2.91,2.92,2.8,2.84,299900,0.0,1.0
2014-04-02,2.85,2.95,2.83,2.93,461200,2.85,2.95,2.83,2.93,461200,0.0,1.0
2014-04-03,2.87,2.91,2.83,2.9,262700,2.87,2.91,2.83,2.9,262700,0.0,1.0
2014-04-04,2.8,2.9116,2.76,2.87,392000,2.8,2.9116,2.76,2.87,392000,0.0,1.0
2014-04-07,2.78,2.81,2.72,2.79,382000,2.78,2.81,2.72,2.79,382000,0.0,1.0
2014-04-08,2.78,2.85,2.76,2.775,225700,2.78,2.85,2.76,2.775,225700,0.0,1.0
2014-04-09,2.8,2.82,2.77,2.78,71300,2.8,2.82,2.77,2.78,71300,0.0,1.0
2014-04-10,2.84,2.88,2.75,2.8,176200,2.84,2.88,2.75,2.8,176200,0.0,1.0
2014-04-11,2.81,2.87,2.76,2.81,181900,2.81,2.87,2.76,2.81,181900,0.0,1.0
2014-04-14,2.7,2.837,2.65,2.8,341900,2.7,2.837,2.65,2.8,341900,0.0,1.0
2014-04-15,2.8,2.86,2.58,2.72,430000,2.8,2.86,2.58,2.72,430000,0.0,1.0
2014-04-16,2.79,2.82,2.69,2.82,87600,2.79,2.82,2.69,2.82,87600,0.0,1.0
2014-04-17,2.79,2.79,2.73,2.76,57600,2.79,2.79,2.73,2.76,57600,0.0,1.0
2014-04-21,2.82,2.87,2.77,2.77,56400,2.82,2.87,2.77,2.77,56400,0.0,1.0
2014-04-22,2.83,2.85,2.81,2.84,43900,2.83,2.85,2.81,2.84,43900,0.0,1.0
2014-04-23,2.78,2.86,2.78,2.82,78500,2.78,2.86,2.78,2.82,78500,0.0,1.0
2014-04-24,2.73,2.84,2.7,2.82,130400,2.73,2.84,2.7,2.82,130400,0.0,1.0
2014-04-25,2.67,2.76,2.65,2.72,98100,2.67,2.76,2.65,2.72,98100,0.0,1.0
2014-04-28,2.63,2.73,2.62,2.69,134700,2.63,2.73,2.62,2.69,134700,0.0,1.0
2014-04-29,2.62,2.7699,2.61,2.74,284900,2.62,2.7699,2.61,2.74,284900,0.0,1.0
2014-04-30,2.69,2.7,2.65,2.67,168800,2.69,2.7,2.65,2.67,168800,0.0,1.0
2014-05-01,2.76,2.77,2.65,2.66,141600,2.76,2.77,2.65,2.66,141600,0.0,1.0
2014-05-02,2.84,2.85,2.77,2.8,125000,2.84,2.85,2.77,2.8,125000,0.0,1.0
2014-05-05,2.81,2.84,2.77,2.84,48700,2.81,2.84,2.77,2.84,48700,0.0,1.0
2014-05-06,2.78,2.82,2.73,2.82,94000,2.78,2.82,2.73,2.82,94000,0.0,1.0
2014-05-07,2.61,2.8,2.54,2.8,270900,2.61,2.8,2.54,2.8,270900,0.0,1.0
2014-05-08,2.37,2.51,2.32,2.5,714700,2.37,2.51,2.32,2.5,714700,0.0,1.0
2014-05-09,2.31,2.41,2.13,2.41,439000,2.31,2.41,2.13,2.41,439000,0.0,1.0
2014-05-12,2.3,2.39,2.27,2.34,222400,2.3,2.39,2.27,2.34,222400,0.0,1.0
2014-05-13,2.28,2.4182,2.27,2.29,195800,2.28,2.4182,2.27,2.29,195800,0.0,1.0
2014-05-14,2.3,2.33,2.25,2.25,63300,2.3,2.33,2.25,2.25,63300,0.0,1.0
2014-05-15,2.255,2.3,2.17,2.3,190600,2.255,2.3,2.17,2.3,190600,0.0,1.0
2014-05-16,2.28,2.36,2.16,2.27,437800,2.28,2.36,2.16,2.27,437800,0.0,1.0
2014-05-19,2.27,2.35,2.24,2.28,382100,2.27,2.35,2.24,2.28,382100,0.0,1.0
2014-05-20,2.21,2.27,2.2,2.25,71300,2.21,2.27,2.2,2.25,71300,0.0,1.0
2014-05-21,2.24,2.255,2.2,2.23,60100,2.24,2.255,2.2,2.23,60100,0.0,1.0
2014-05-22,2.21,2.27,2.2,2.22,60500,2.21,2.27,2.2,2.22,60500,0.0,1.0
2014-05-23,2.18,2.22,2.17,2.18,85200,2.18,2.22,2.17,2.18,85200,0.0,1.0
2014-05-27,2.24,2.27,2.197,2.2,110800,2.24,2.27,2.197,2.2,110800,0.0,1.0
2014-05-28,2.21,2.25,2.2,2.22,120100,2.21,2.25,2.2,2.22,120100,0.0,1.0
2014-05-29,2.33,2.35,2.22,2.23,232600,2.33,2.35,2.22,2.23,232600,0.0,1.0
2014-05-30,2.32,2.351,2.27,2.35,145300,2.32,2.351,2.27,2.35,145300,0.0,1.0
2014-06-02,2.41,2.45,2.29,2.3,252300,2.41,2.45,2.29,2.3,252300,0.0,1.0
2014-06-03,2.39,2.41,2.365,2.4,49100,2.39,2.41,2.365,2.4,49100,0.0,1.0
2014-06-04,2.52,2.53,2.38,2.38,167400,2.52,2.53,2.38,2.38,167400,0.0,1.0
2014-06-05,2.59,2.59,2.494,2.55,167900,2.59,2.59,2.494,2.55,167900,0.0,1.0
2014-06-06,2.56,2.6,2.54,2.57,77400,2.56,2.6,2.54,2.57,77400,0.0,1.0
2014-06-09,2.48,2.52,2.45,2.52,134300,2.48,2.52,2.45,2.52,134300,0.0,1.0
2014-06-10,2.47,2.58,2.45,2.45,231700,2.47,2.58,2.45,2.45,231700,0.0,1.0
2014-06-11,2.4,2.49,2.38,2.48,325000,2.4,2.49,2.38,2.48,325000,0.0,1.0
2014-06-12,2.45,2.52,2.41,2.42,237800,2.45,2.52,2.41,2.42,237800,0.0,1.0
2014-06-13,2.43,2.4899,2.39,2.47,102600,2.43,2.4899,2.39,2.47,102600,0.0,1.0
2014-06-16,2.43,2.45,2.38,2.4,91300,2.43,2.45,2.38,2.4,91300,0.0,1.0
2014-06-17,2.51,2.52,2.4,2.43,133400,2.51,2.52,2.4,2.43,133400,0.0,1.0
2014-06-18,2.66,2.77,2.5,2.5,593100,2.66,2.77,2.5,2.5,593100,0.0,1.0
2014-06-19,2.63,2.71,2.6,2.67,190600,2.63,2.71,2.6,2.67,190600,0.0,1.0
2014-06-20,2.56,2.64,2.5249,2.63,116700,2.56,2.64,2.5249,2.63,116700,0.0,1.0
2014-06-23,2.55,2.58,2.5,2.55,125900,2.55,2.58,2.5,2.55,125900,0.0,1.0
2014-06-24,2.47,2.55,2.45,2.54,131800,2.47,2.55,2.45,2.54,131800,0.0,1.0
2014-06-25,2.47,2.49,2.4,2.45,76000,2.47,2.49,2.4,2.45,76000,0.0,1.0
2014-06-26,2.48,2.49,2.4,2.44,85900,2.48,2.49,2.4,2.44,85900,0.0,1.0
2014-06-27,2.63,2.705,2.5,2.5,521300,2.63,2.705,2.5,2.5,521300,0.0,1.0
2014-06-30,2.54,2.62,2.5,2.62,206100,2.54,2.62,2.5,2.62,206100,0.0,1.0
2014-07-01,2.6,2.68,2.5,2.5,267300,2.6,2.68,2.5,2.5,267300,0.0,1.0
2014-07-02,2.61,2.67,2.57,2.6,358700,2.61,2.67,2.57,2.6,358700,0.0,1.0
2014-07-03,2.63,2.68,2.59,2.59,137900,2.63,2.68,2.59,2.59,137900,0.0,1.0
2014-07-07,2.52,2.61,2.5,2.55,128700,2.52,2.61,2.5,2.55,128700,0.0,1.0
2014-07-08,2.42,2.5,2.41,2.47,107000,2.42,2.5,2.41,2.47,107000,0.0,1.0
2014-07-09,2.51,2.57,2.4101,2.44,84600,2.51,2.57,2.4101,2.44,84600,0.0,1.0
2014-07-10,2.63,2.65,2.45,2.48,131100,2.63,2.65,2.45,2.48,131100,0.0,1.0
2014-07-11,2.63,2.69,2.605,2.65,221500,2.63,2.69,2.605,2.65,221500,0.0,1.0
2014-07-14,2.6,2.6499,2.57,2.64,39300,2.6,2.6499,2.57,2.64,39300,0.0,1.0
2014-07-15,2.57,2.62,2.52,2.58,137600,2.57,2.62,2.52,2.58,137600,0.0,1.0
2014-07-16,2.51,2.56,2.5,2.56,38800,2.51,2.56,2.5,2.56,38800,0.0,1.0
2014-07-17,2.47,2.55,2.45,2.52,100600,2.47,2.55,2.45,2.52,100600,0.0,1.0
2014-07-18,2.48,2.58,2.47,2.51,214400,2.48,2.58,2.47,2.51,214400,0.0,1.0
2014-07-21,2.47,2.49,2.43,2.48,46300,2.47,2.49,2.43,2.48,46300,0.0,1.0
2014-07-22,2.53,2.55,2.47,2.47,208300,2.53,2.55,2.47,2.47,208300,0.0,1.0
2014-07-23,2.49,2.52,2.44,2.51,99000,2.49,2.52,2.44,2.51,99000,0.0,1.0
2014-07-24,2.44,2.52,2.44,2.49,43600,2.44,2.52,2.44,2.49,43600,0.0,1.0
2014-07-25,2.41,2.444,2.34,2.41,212700,2.41,2.444,2.34,2.41,212700,0.0,1.0
2014-07-28,2.26,2.28,2.02,2.19,1428400,2.26,2.28,2.02,2.19,1428400,0.0,1.0
2014-07-29,2.12,2.26,2.07,2.26,318300,2.12,2.26,2.07,2.26,318300,0.0,1.0
2014-07-30,2.06,2.17,2.04,2.05,829000,2.06,2.17,2.04,2.05,829000,0.0,1.0
2014-07-31,2.0,2.04,2.0,2.0,4705300,2.0,2.04,2.0,2.0,4705300,0.0,1.0
2014-08-01,2.03,2.06,2.01,2.02,187700,2.03,2.06,2.01,2.02,187700,0.0,1.0
2014-08-04,2.06,2.1,2.02,2.03,320200,2.06,2.1,2.02,2.03,320200,0.0,1.0
2014-08-05,2.02,2.06,2.0,2.04,332700,2.02,2.06,2.0,2.04,332700,0.0,1.0
2014-08-06,2.0,2.02,2.0,2.0,538300,2.0,2.02,2.0,2.0,538300,0.0,1.0
2014-08-07,2.0,2.02,2.0,2.02,625200,2.0,2.02,2.0,2.02,625200,0.0,1.0
2014-08-08,2.0,2.01,2.0,2.0,325000,2.0,2.01,2.0,2.0,325000,0.0,1.0
2014-08-11,2.04,2.068,2.01,2.02,793100,2.04,2.068,2.01,2.02,793100,0.0,1.0
2014-08-12,2.02,2.08,2.01,2.07,771700,2.02,2.08,2.01,2.07,771700,0.0,1.0
2014-08-13,2.05,2.055,2.02,2.02,139700,2.05,2.055,2.02,2.02,139700,0.0,1.0
2014-08-14,2.14,2.14,2.02,2.05,662800,2.14,2.14,2.02,2.05,662800,0.0,1.0
2014-08-15,2.06,2.14,2.05,2.14,343900,2.06,2.14,2.05,2.14,343900,0.0,1.0
2014-08-18,2.06,2.09,2.04,2.06,394700,2.06,2.09,2.04,2.06,394700,0.0,1.0
2014-08-19,2.11,2.12,2.05,2.07,534500,2.11,2.12,2.05,2.07,534500,0.0,1.0
2014-08-20,2.06,2.11,2.05,2.11,397800,2.06,2.11,2.05,2.11,397800,0.0,1.0
2014-08-21,2.1,2.12,2.07,2.09,237700,2.1,2.12,2.07,2.09,237700,0.0,1.0
2014-08-22,2.14,2.16,2.07,2.09,394800,2.14,2.16,2.07,2.09,394800,0.0,1.0
2014-08-25,2.31,2.35,2.2,2.21,1522900,2.31,2.35,2.2,2.21,1522900,0.0,1.0
2014-08-26,2.35,2.39,2.29,2.3,742000,2.35,2.39,2.29,2.3,742000,0.0,1.0
2014-08-27,2.44,2.44,2.33,2.38,393700,2.44,2.44,2.33,2.38,393700,0.0,1.0
2014-08-28,2.41,2.487,2.38,2.42,955200,2.41,2.487,2.38,2.42,955200,0.0,1.0
2014-08-29,2.45,2.47,2.33,2.4,437600,2.45,2.47,2.33,2.4,437600,0.0,1.0
2014-09-02,2.44,2.49,2.41,2.41,433500,2.44,2.49,2.41,2.41,433500,0.0,1.0
2014-09-03,2.395,2.46,2.39,2.45,409400,2.395,2.46,2.39,2.45,409400,0.0,1.0
2014-09-04,2.35,2.43,2.35,2.42,241900,2.35,2.43,2.35,2.42,241900,0.0,1.0
2014-09-05,2.32,2.4,2.31,2.37,232400,2.32,2.4,2.31,2.37,232400,0.0,1.0
2014-09-08,2.32,2.35,2.29,2.33,97900,2.32,2.35,2.29,2.33,97900,0.0,1.0
2014-09-09,2.4,2.42,2.37,2.41,503900,2.4,2.42,2.37,2.41,503900,0.0,1.0
2014-09-10,2.52,2.64,2.39,2.43,1388200,2.52,2.64,2.39,2.43,1388200,0.0,1.0
2014-09-11,2.49,2.53,2.41,2.53,1187100,2.49,2.53,2.41,2.53,1187100,0.0,1.0
2014-09-12,2.59,2.6001,2.4801,2.51,414500,2.59,2.6001,2.4801,2.51,414500,0.0,1.0
2014-09-15,2.4,2.53,2.35,2.53,367900,2.4,2.53,2.35,2.53,367900,0.0,1.0
2014-09-16,2.36,2.4,2.32,2.38,145700,2.36,2.4,2.32,2.38,145700,0.0,1.0
2014-09-17,2.33,2.4,2.3,2.38,195100,2.33,2.4,2.3,2.38,195100,0.0,1.0
2014-09-18,2.41,2.49,2.355,2.36,219800,2.41,2.49,2.355,2.36,219800,0.0,1.0
2014-09-19,2.39,2.45,2.36,2.416,138500,2.39,2.45,2.36,2.416,138500,0.0,1.0
2014-09-22,2.32,2.44,2.31,2.42,216000,2.32,2.44,2.31,2.42,216000,0.0,1.0
2014-09-23,2.27,2.41,2.25,2.34,204500,2.27,2.41,2.25,2.34,204500,0.0,1.0
2014-09-24,2.28,2.3,2.25,2.25,128900,2.28,2.3,2.25,2.25,128900,0.0,1.0
2014-09-25,2.21,2.28,2.15,2.28,321100,2.21,2.28,2.15,2.28,321100,0.0,1.0
2014-09-26,2.24,2.26,2.18,2.1812,97700,2.24,2.26,2.18,2.1812,97700,0.0,1.0
2014-09-29,2.23,2.3099,2.2,2.25,151800,2.23,2.3099,2.2,2.25,151800,0.0,1.0
2014-09-30,2.38,2.48,2.34,2.44,737200,2.38,2.48,2.34,2.44,737200,0.0,1.0
2014-10-01,2.3,2.39,2.255,2.38,176900,2.3,2.39,2.255,2.38,176900,0.0,1.0
2014-10-02,2.24,2.3,2.21,2.3,169000,2.24,2.3,2.21,2.3,169000,0.0,1.0
2014-10-03,2.19,2.33,2.14,2.28,262500,2.19,2.33,2.14,2.28,262500,0.0,1.0
2014-10-06,2.26,2.32,2.2,2.2,215700,2.26,2.32,2.2,2.2,215700,0.0,1.0
2014-10-07,2.25,2.29,2.2,2.25,178700,2.25,2.29,2.2,2.25,178700,0.0,1.0
2014-10-08,2.25,2.28,2.18,2.28,215700,2.25,2.28,2.18,2.28,215700,0.0,1.0
2014-10-09,2.1,2.25,2.1,2.24,190700,2.1,2.25,2.1,2.24,190700,0.0,1.0
2014-10-10,2.04,2.11,2.03,2.11,345400,2.04,2.11,2.03,2.11,345400,0.0,1.0
2014-10-13,1.965,2.04,1.8901,2.02,446600,1.965,2.04,1.8901,2.02,446600,0.0,1.0
2014-10-14,2.03,2.0601,1.96,1.97,174500,2.03,2.0601,1.96,1.97,174500,0.0,1.0
2014-10-15,2.09,2.15,1.96,2.02,220300,2.09,2.15,1.96,2.02,220300,0.0,1.0
2014-10-16,2.13,2.21,2.02,2.02,327700,2.13,2.21,2.02,2.02,327700,0.0,1.0
2014-10-17,2.1,2.16,2.05,2.16,191400,2.1,2.16,2.05,2.16,191400,0.0,1.0
2014-10-20,2.17,2.21,2.04,2.07,269400,2.17,2.21,2.04,2.07,269400,0.0,1.0
2014-10-21,2.205,2.24,2.16,2.17,164900,2.205,2.24,2.16,2.17,164900,0.0,1.0
2014-10-22,2.1,2.199,2.09,2.19,166600,2.1,2.199,2.09,2.19,166600,0.0,1.0
2014-10-23,2.15,2.19,2.06,2.11,234700,2.15,2.19,2.06,2.11,234700,0.0,1.0
2014-10-24,2.16,2.162,2.0884,2.15,115700,2.16,2.162,2.0884,2.15,115700,0.0,1.0
2014-10-27,2.11,2.16,2.09,2.15,73400,2.11,2.16,2.09,2.15,73400,0.0,1.0
2014-10-28,2.11,2.16,2.09,2.11,117400,2.11,2.16,2.09,2.11,117400,0.0,1.0
2014-10-29,2.04,2.11,1.97,2.1,482500,2.04,2.11,1.97,2.1,482500,0.0,1.0
2014-10-30,1.36,1.83,1.31,1.83,5524200,1.36,1.83,1.31,1.83,5524200,0.0,1.0
2014-10-31,1.26,1.42,1.2,1.42,3632300,1.26,1.42,1.2,1.42,3632300,0.0,1.0
2014-11-03,1.25,1.36,1.2401,1.3,1374400,1.25,1.36,1.2401,1.3,1374400,0.0,1.0
2014-11-04,1.2,1.27,1.2,1.26,693400,1.2,1.27,1.2,1.26,693400,0.0,1.0
2014-11-05,1.25,1.29,1.22,1.23,564500,1.25,1.29,1.22,1.23,564500,0.0,1.0
2014-11-06,1.22,1.27,1.2,1.24,679800,1.22,1.27,1.2,1.24,679800,0.0,1.0
2014-11-07,1.17,1.22,1.16,1.22,814300,1.17,1.22,1.16,1.22,814300,0.0,1.0
2014-11-10,1.14,1.17,1.14,1.17,718400,1.14,1.17,1.14,1.17,718400,0.0,1.0
2014-11-11,1.1,1.15,1.08,1.13,906100,1.1,1.15,1.08,1.13,906100,0.0,1.0
2014-11-12,1.15,1.199,1.06,1.11,1761700,1.15,1.199,1.06,1.11,1761700,0.0,1.0
2014-11-13,1.15,1.2,1.13,1.16,522700,1.15,1.2,1.13,1.16,522700,0.0,1.0
2014-11-14,1.1,1.16,1.09,1.16,547700,1.1,1.16,1.09,1.16,547700,0.0,1.0
2014-11-17,1.09,1.13,1.09,1.11,370900,1.09,1.13,1.09,1.11,370900,0.0,1.0
2014-11-18,1.07,1.113,1.07,1.09,464400,1.07,1.113,1.07,1.09,464400,0.0,1.0
2014-11-19,1.06,1.1,1.04,1.07,538900,1.06,1.1,1.04,1.07,538900,0.0,1.0
2014-11-20,1.05,1.09,1.04,1.055,827500,1.05,1.09,1.04,1.055,827500,0.0,1.0
2014-11-21,1.02,1.06,1.02,1.04,413300,1.02,1.06,1.02,1.04,413300,0.0,1.0
2014-11-24,1.01,1.04,1.01,1.02,418900,1.01,1.04,1.01,1.02,418900,0.0,1.0
2014-11-25,1.08,1.13,1.03,1.05,1830400,1.08,1.13,1.03,1.05,1830400,0.0,1.0
2014-11-26,1.07,1.1,1.07,1.09,670600,1.07,1.1,1.07,1.09,670600,0.0,1.0
2014-11-28,1.08,1.12,1.07,1.08,497900,1.08,1.12,1.07,1.08,497900,0.0,1.0
2014-12-01,1.04,1.1,1.02,1.09,594300,1.04,1.1,1.02,1.09,594300,0.0,1.0
2014-12-02,1.02,1.08,1.01,1.03,855900,1.02,1.08,1.01,1.03,855900,0.0,1.0
2014-12-03,1.035,1.04,0.99,1.02,844500,1.035,1.04,0.99,1.02,844500,0.0,1.0
2014-12-04,1.05,1.07,1.01,1.03,432800,1.05,1.07,1.01,1.03,432800,0.0,1.0
2014-12-05,1.04,1.06,1.01,1.05,302600,1.04,1.06,1.01,1.05,302600,0.0,1.0
2014-12-08,1.05,1.07,1.03,1.04,413500,1.05,1.07,1.03,1.04,413500,0.0,1.0
2014-12-09,1.06,1.06,1.02,1.04,460400,1.06,1.06,1.02,1.04,460400,0.0,1.0
2014-12-10,1.13,1.13,1.04,1.05,789100,1.13,1.13,1.04,1.05,789100,0.0,1.0
2014-12-11,1.11,1.16,1.06,1.13,592800,1.11,1.16,1.06,1.13,592800,0.0,1.0
2014-12-12,1.1,1.12,1.05,1.1,166100,1.1,1.12,1.05,1.1,166100,0.0,1.0
2014-12-15,1.13,1.19,1.0901,1.14,1114500,1.13,1.19,1.0901,1.14,1114500,0.0,1.0
2014-12-16,1.03,1.11,1.01,1.11,1475500,1.03,1.11,1.01,1.11,1475500,0.0,1.0
2014-12-17,1.02,1.05,1.01,1.04,583100,1.02,1.05,1.01,1.04,583100,0.0,1.0
2014-12-18,1.01,1.04,0.9502,1.03,1000800,1.01,1.04,0.9502,1.03,1000800,0.0,1.0
2014-12-19,1.01,1.019,0.9602,0.99,809300,1.01,1.019,0.9602,0.99,809300,0.0,1.0
2014-12-22,0.9885,1.0,0.98,0.99,496400,0.9885,1.0,0.98,0.99,496400,0.0,1.0
2014-12-23,0.96,0.9899,0.93,0.98,453200,0.96,0.9899,0.93,0.98,453200,0.0,1.0
2014-12-24,0.9838,1.04,0.93,0.93,1491400,0.9838,1.04,0.93,0.93,1491400,0.0,1.0
2014-12-26,1.01,1.02,0.95,0.95,293500,1.01,1.02,0.95,0.95,293500,0.0,1.0
2014-12-29,1.02,1.02,0.96,0.96,627900,1.02,1.02,0.96,0.96,627900,0.0,1.0
2014-12-30,0.985,1.02,0.98,1.01,567800,0.985,1.02,0.98,1.01,567800,0.0,1.0
2014-12-31,1.01,1.01,0.96,0.9799,450400,1.01,1.01,0.96,0.9799,450400,0.0,1.0
2015-01-02,1.02,1.03,0.98,1.03,380000,1.02,1.03,0.98,1.03,380000,0.0,1.0
2015-01-05,1.02,1.03,1.0,1.03,229500,1.02,1.03,1.0,1.03,229500,0.0,1.0
2015-01-06,1.02,1.03,1.0,1.03,195100,1.02,1.03,1.0,1.03,195100,0.0,1.0
2015-01-07,0.9905,1.02,0.98,1.02,359000,0.9905,1.02,0.98,1.02,359000,0.0,1.0
2015-01-08,0.98,1.03,0.98,0.9901,289200,0.98,1.03,0.98,0.9901,289200,0.0,1.0
2015-01-09,1.0,1.04,0.98,0.98,101100,1.0,1.04,0.98,0.98,101100,0.0,1.0
2015-01-12,0.9825,1.0,0.98,0.994,159900,0.9825,1.0,0.98,0.994,159900,0.0,1.0
2015-01-13,0.9654,0.99,0.9403,0.9801,340200,0.9654,0.99,0.9403,0.9801,340200,0.0,1.0
2015-01-14,0.978,1.01,0.9601,0.9601,316900,0.978,1.01,0.9601,0.9601,316900,0.0,1.0
2015-01-15,0.96,0.98,0.9401,0.9401,447200,0.96,0.98,0.9401,0.9401,447200,0.0,1.0
2015-01-16,0.955,0.9799,0.9403,0.9403,84900,0.955,0.9799,0.9403,0.9403,84900,0.0,1.0
2015-01-20,0.944,0.96,0.9116,0.945,316400,0.944,0.96,0.9116,0.945,316400,0.0,1.0
2015-01-21,0.93,0.9398,0.9137,0.9299,160700,0.93,0.9398,0.9137,0.9299,160700,0.0,1.0
2015-01-22,0.96,0.96,0.9215,0.94,71200,0.96,0.96,0.9215,0.94,71200,0.0,1.0
2015-01-23,0.959,0.959,0.93,0.94,56300,0.959,0.959,0.93,0.94,56300,0.0,1.0
2015-01-26,0.9354,0.9549,0.92,0.92,68200,0.9354,0.9549,0.92,0.92,68200,0.0,1.0
2015-01-27,0.95,0.96,0.93,0.93,92600,0.95,0.96,0.93,0.93,92600,0.0,1.0
2015-01-28,0.939,0.97,0.939,0.958,209000,0.939,0.97,0.939,0.958,209000,0.0,1.0
2015-01-29,0.9303,0.9689,0.9013,0.96,261800,0.9303,0.9689,0.9013,0.96,261800,0.0,1.0
2015-01-30,0.8829,0.919,0.88,0.91,386100,0.8829,0.919,0.88,0.91,386100,0.0,1.0
2015-02-02,0.889,0.8988,0.883,0.883,110200,0.889,0.8988,0.883,0.883,110200,0.0,1.0
2015-02-03,0.96,0.96,0.9102,0.9594,243900,0.96,0.96,0.9102,0.9594,243900,0.0,1.0
2015-02-04,0.9778,0.98,0.922,0.95,147100,0.9778,0.98,0.922,0.95,147100,0.0,1.0
2015-02-05,1.01,1.04,0.965,0.97,377200,1.01,1.04,0.965,0.97,377200,0.0,1.0
2015-02-06,1.0,1.03,1.0,1.015,203600,1.0,1.03,1.0,1.015,203600,0.0,1.0
2015-02-09,1.01,1.07,0.98,0.98,188900,1.01,1.07,0.98,0.98,188900,0.0,1.0
2015-02-10,1.01,1.04,1.01,1.01,171700,1.01,1.04,1.01,1.01,171700,0.0,1.0
2015-02-11,1.02,1.1,1.02,1.07,366900,1.02,1.1,1.02,1.07,366900,0.0,1.0
2015-02-12,1.01,1.07,1.01,1.04,181200,1.01,1.07,1.01,1.04,181200,0.0,1.0
2015-02-13,1.02,1.05,1.01,1.02,99900,1.02,1.05,1.01,1.02,99900,0.0,1.0
2015-02-17,1.17,1.19,1.06,1.07,1274800,1.17,1.19,1.06,1.07,1274800,0.0,1.0
2015-02-18,1.24,1.28,1.12,1.17,1075600,1.24,1.28,1.12,1.17,1075600,0.0,1.0
2015-02-19,1.19,1.25,1.18,1.25,361300,1.19,1.25,1.18,1.25,361300,0.0,1.0
2015-02-20,1.2,1.22,1.17,1.2,393700,1.2,1.22,1.17,1.2,393700,0.0,1.0
2015-02-23,1.19,1.22,1.17,1.2,309100,1.19,1.22,1.17,1.2,309100,0.0,1.0
2015-02-24,1.14,1.22,1.06,1.15,626700,1.14,1.22,1.06,1.15,626700,0.0,1.0
2015-02-25,1.08,1.15,1.07,1.15,258200,1.08,1.15,1.07,1.15,258200,0.0,1.0
2015-02-26,1.17,1.18,1.07,1.1,264200,1.17,1.18,1.07,1.1,264200,0.0,1.0
2015-02-27,1.2,1.21,1.17,1.19,368500,1.2,1.21,1.17,1.19,368500,0.0,1.0
2015-03-02,1.3,1.33,1.21,1.21,1033100,1.3,1.33,1.21,1.21,1033100,0.0,1.0
2015-03-03,1.2884,1.35,1.25,1.31,444700,1.2884,1.35,1.25,1.31,444700,0.0,1.0
2015-03-04,1.26,1.31,1.25,1.3,277300,1.26,1.31,1.25,1.3,277300,0.0,1.0
2015-03-05,1.2501,1.29,1.2432,1.2501,104100,1.2501,1.29,1.2432,1.2501,104100,0.0,1.0
2015-03-06,1.25,1.28,1.23,1.26,216800,1.25,1.28,1.23,1.26,216800,0.0,1.0
2015-03-09,1.23,1.26,1.23,1.26,214600,1.23,1.26,1.23,1.26,214600,0.0,1.0
2015-03-10,1.17,1.24,1.16,1.23,314800,1.17,1.24,1.16,1.23,314800,0.0,1.0
2015-03-11,1.15,1.18,1.15,1.17,228500,1.15,1.18,1.15,1.17,228500,0.0,1.0
2015-03-12,1.17,1.19,1.14,1.15,190600,1.17,1.19,1.14,1.15,190600,0.0,1.0
2015-03-13,1.15,1.18,1.125,1.17,99300,1.15,1.18,1.125,1.17,99300,0.0,1.0
2015-03-16,1.1184,1.16,1.11,1.15,151300,1.1184,1.16,1.11,1.15,151300,0.0,1.0
2015-03-17,1.07,1.11,1.05,1.1,266100,1.07,1.11,1.05,1.1,266100,0.0,1.0
2015-03-18,1.14,1.16,1.06,1.06,106800,1.14,1.16,1.06,1.06,106800,0.0,1.0
2015-03-19,1.13,1.15,1.12,1.15,121000,1.13,1.15,1.12,1.15,121000,0.0,1.0
2015-03-20,1.17,1.17,1.1459,1.15,162400,1.17,1.17,1.1459,1.15,162400,0.0,1.0
2015-03-23,1.29,1.29,1.21,1.21,414100,1.29,1.29,1.21,1.21,414100,0.0,1.0
2015-03-24,1.26,1.31,1.24,1.3,264500,1.26,1.31,1.24,1.3,264500,0.0,1.0
2015-03-25,1.2114,1.26,1.21,1.26,60700,1.2114,1.26,1.21,1.26,60700,0.0,1.0
2015-03-26,1.16,1.22,1.15,1.2,175700,1.16,1.22,1.15,1.2,175700,0.0,1.0
2015-03-27,1.17,1.2,1.15,1.16,85400,1.17,1.2,1.15,1.16,85400,0.0,1.0
2015-03-30,1.19,1.19,1.1599,1.17,37200,1.19,1.19,1.1599,1.17,37200,0.0,1.0
2015-03-31,1.14,1.19,1.08,1.19,347900,1.14,1.19,1.08,1.19,347900,0.0,1.0
2015-04-01,1.15,1.18,1.11,1.13,82100,1.15,1.18,1.11,1.13,82100,0.0,1.0
2015-04-02,1.14,1.15,1.14,1.14,42900,1.14,1.15,1.14,1.14,42900,0.0,1.0
2015-04-06,1.14,1.14,1.11,1.13,83000,1.14,1.14,1.11,1.13,83000,0.0,1.0
2015-04-07,1.19,1.21,1.12,1.14,188200,1.19,1.21,1.12,1.14,188200,0.0,1.0
2015-04-08,1.2299,1.24,1.18,1.2,82600,1.2299,1.24,1.18,1.2,82600,0.0,1.0
2015-04-09,1.2,1.25,1.2,1.23,107800,1.2,1.25,1.2,1.23,107800,0.0,1.0
2015-04-10,1.1868,1.2,1.16,1.18,96400,1.1868,1.2,1.16,1.18,96400,0.0,1.0
2015-04-13,1.17,1.22,1.16,1.19,131000,1.17,1.22,1.16,1.19,131000,0.0,1.0
2015-04-14,1.15,1.2049,1.15,1.16,72500,1.15,1.2049,1.15,1.16,72500,0.0,1.0
2015-04-15,1.2,1.2,1.15,1.17,99900,1.2,1.2,1.15,1.17,99900,0.0,1.0
2015-04-16,1.23,1.25,1.18,1.2,116400,1.23,1.25,1.18,1.2,116400,0.0,1.0
2015-04-17,1.17,1.22,1.15,1.21,149300,1.17,1.22,1.15,1.21,149300,0.0,1.0
2015-04-20,1.2,1.2,1.177,1.19,38100,1.2,1.2,1.177,1.19,38100,0.0,1.0
2015-04-21,1.24,1.24,1.16,1.19,385100,1.24,1.24,1.16,1.19,385100,0.0,1.0
2015-04-22,1.39,1.41,1.24,1.24,1477000,1.39,1.41,1.24,1.24,1477000,0.0,1.0
2015-04-23,1.4,1.4701,1.36,1.4,682400,1.4,1.4701,1.36,1.4,682400,0.0,1.0
2015-04-24,1.32,1.4,1.31,1.4,187500,1.32,1.4,1.31,1.4,187500,0.0,1.0
2015-04-27,1.34,1.37,1.3,1.31,343900,1.34,1.37,1.3,1.31,343900,0.0,1.0
2015-04-28,1.42,1.42,1.324,1.34,447300,1.42,1.42,1.324,1.34,447300,0.0,1.0
2015-04-29,1.41,1.43,1.38,1.4,1061100,1.41,1.43,1.38,1.4,1061100,0.0,1.0
2015-04-30,1.37,1.39,1.3,1.39,258400,1.37,1.39,1.3,1.39,258400,0.0,1.0
2015-05-01,1.32,1.37,1.31,1.36,132800,1.32,1.37,1.31,1.36,132800,0.0,1.0
2015-05-04,1.32,1.34,1.3035,1.33,60300,1.32,1.34,1.3035,1.33,60300,0.0,1.0
2015-05-05,1.37,1.37,1.3,1.3,159900,1.37,1.37,1.3,1.3,159900,0.0,1.0
2015-05-06,1.38,1.41,1.3,1.32,1124300,1.38,1.41,1.3,1.32,1124300,0.0,1.0
2015-05-07,1.23,1.33,1.23,1.32,336900,1.23,1.33,1.23,1.32,336900,0.0,1.0
2015-05-08,1.25,1.3,1.23,1.27,97400,1.25,1.3,1.23,1.27,97400,0.0,1.0
2015-05-11,1.23,1.26,1.21,1.24,168600,1.23,1.26,1.21,1.24,168600,0.0,1.0
2015-05-12,1.22,1.28,1.21,1.21,87700,1.22,1.28,1.21,1.21,87700,0.0,1.0
2015-05-13,1.21,1.25,1.21,1.22,98900,1.21,1.25,1.21,1.22,98900,0.0,1.0
2015-05-14,1.26,1.28,1.22,1.24,89500,1.26,1.28,1.22,1.24,89500,0.0,1.0
2015-05-15,1.26,1.27,1.232,1.25,73200,1.26,1.27,1.232,1.25,73200,0.0,1.0
2015-05-18,1.24,1.265,1.22,1.25,102400,1.24,1.265,1.22,1.25,102400,0.0,1.0
2015-05-19,1.25,1.26,1.24,1.25,120100,1.25,1.26,1.24,1.25,120100,0.0,1.0
2015-05-20,1.26,1.27,1.25,1.26,152800,1.26,1.27,1.25,1.26,152800,0.0,1.0
2015-05-21,1.26,1.27,1.252,1.26,50900,1.26,1.27,1.252,1.26,50900,0.0,1.0
2015-05-22,1.25,1.28,1.23,1.27,104100,1.25,1.28,1.23,1.27,104100,0.0,1.0
2015-05-26,1.25,1.27,1.23,1.26,93800,1.25,1.27,1.23,1.26,93800,0.0,1.0
2015-05-27,1.27,1.28,1.24,1.26,43800,1.27,1.28,1.24,1.26,43800,0.0,1.0
2015-05-28,1.28,1.32,1.22,1.27,401000,1.28,1.32,1.22,1.27,401000,0.0,1.0
2015-05-29,1.31,1.34,1.26,1.26,164000,1.31,1.34,1.26,1.26,164000,0.0,1.0
2015-06-01,1.29,1.32,1.26,1.29,141800,1.29,1.32,1.26,1.29,141800,0.0,1.0
2015-06-02,1.27,1.31,1.24,1.29,158300,1.27,1.31,1.24,1.29,158300,0.0,1.0
2015-06-03,1.29,1.3,1.233,1.24,157800,1.29,1.3,1.233,1.24,157800,0.0,1.0
2015-06-04,1.26,1.31,1.24,1.26,165500,1.26,1.31,1.24,1.26,165500,0.0,1.0
2015-06-05,1.27,1.29,1.24,1.25,77600,1.27,1.29,1.24,1.25,77600,0.0,1.0
2015-06-08,1.2,1.25,1.16,1.24,462300,1.2,1.25,1.16,1.24,462300,0.0,1.0
2015-06-09,1.25,1.26,1.1999,1.2,93700,1.25,1.26,1.1999,1.2,93700,0.0,1.0
2015-06-10,1.27,1.29,1.22,1.25,180300,1.27,1.29,1.22,1.25,180300,0.0,1.0
2015-06-11,1.22,1.28,1.18,1.25,147600,1.22,1.28,1.18,1.25,147600,0.0,1.0
2015-06-12,1.19,1.23,1.19,1.19,90600,1.19,1.23,1.19,1.19,90600,0.0,1.0
2015-06-15,1.13,1.18,1.13,1.18,89100,1.13,1.18,1.13,1.18,89100,0.0,1.0
2015-06-16,1.16,1.18,1.12,1.12,67800,1.16,1.18,1.12,1.12,67800,0.0,1.0
2015-06-17,1.15,1.17,1.12,1.14,96900,1.15,1.17,1.12,1.14,96900,0.0,1.0
2015-06-18,1.12,1.17,1.11,1.16,89900,1.12,1.17,1.11,1.16,89900,0.0,1.0
2015-06-19,1.15,1.17,1.1,1.12,122200,1.15,1.17,1.1,1.12,122200,0.0,1.0
2015-06-22,1.16,1.18,1.13,1.14,101200,1.16,1.18,1.13,1.14,101200,0.0,1.0
2015-06-23,1.1685,1.18,1.12,1.18,66300,1.1685,1.18,1.12,1.18,66300,0.0,1.0
2015-06-24,1.12,1.18,1.11,1.16,86500,1.12,1.18,1.11,1.16,86500,0.0,1.0
2015-06-25,1.12,1.16,1.1,1.12,91100,1.12,1.16,1.1,1.12,91100,0.0,1.0
2015-06-26,1.09,1.14,1.09,1.14,86400,1.09,1.14,1.09,1.14,86400,0.0,1.0
2015-06-29,1.03,1.12,1.02,1.09,261100,1.03,1.12,1.02,1.09,261100,0.0,1.0
2015-06-30,1.15,1.15,1.09,1.11,229100,1.15,1.15,1.09,1.11,229100,0.0,1.0
2015-07-01,1.08,1.15,1.05,1.15,328400,1.08,1.15,1.05,1.15,328400,0.0,1.0
2015-07-02,1.05,1.1,1.05,1.08,138400,1.05,1.1,1.05,1.08,138400,0.0,1.0
2015-07-06,1.05,1.05,1.0,1.03,146100,1.05,1.05,1.0,1.03,146100,0.0,1.0
2015-07-07,1.01,1.04,1.0,1.04,150700,1.01,1.04,1.0,1.04,150700,0.0,1.0
2015-07-08,0.995,1.0,0.93,1.0,330100,0.995,1.0,0.93,1.0,330100,0.0,1.0
2015-07-09,1.01,1.02,0.97,1.0,115100,1.01,1.02,0.97,1.0,115100,0.0,1.0
2015-07-10,1.0,1.04,0.9999,1.02,155200,1.0,1.04,0.9999,1.02,155200,0.0,1.0
2015-07-13,1.08,1.0901,1.0106,1.03,139100,1.08,1.0901,1.0106,1.03,139100,0.0,1.0
2015-07-14,1.22,1.24,1.13,1.17,544800,1.22,1.24,1.13,1.17,544800,0.0,1.0
2015-07-15,1.2,1.23,1.17,1.21,203500,1.2,1.23,1.17,1.21,203500,0.0,1.0
2015-07-16,1.2,1.22,1.18,1.22,126700,1.2,1.22,1.18,1.22,126700,0.0,1.0
2015-07-17,1.25,1.25,1.18,1.21,107900,1.25,1.25,1.18,1.21,107900,0.0,1.0
2015-07-20,1.21,1.25,1.18,1.23,131200,1.21,1.25,1.18,1.23,131200,0.0,1.0
2015-07-21,1.27,1.27,1.18,1.2,209200,1.27,1.27,1.18,1.2,209200,0.0,1.0
2015-07-22,1.21,1.31,1.21,1.25,244100,1.21,1.31,1.21,1.25,244100,0.0,1.0
2015-07-23,1.27,1.27,1.22,1.22,130700,1.27,1.27,1.22,1.22,130700,0.0,1.0
2015-07-24,1.23,1.29,1.22,1.26,139900,1.23,1.29,1.22,1.26,139900,0.0,1.0
2015-07-27,1.2201,1.25,1.21,1.24,50900,1.2201,1.25,1.21,1.24,50900,0.0,1.0
2015-07-28,1.22,1.25,1.21,1.22,49200,1.22,1.25,1.21,1.22,49200,0.0,1.0
2015-07-29,1.2452,1.27,1.21,1.21,72200,1.2452,1.27,1.21,1.21,72200,0.0,1.0
2015-07-30,1.25,1.27,1.24,1.25,29600,1.25,1.27,1.24,1.25,29600,0.0,1.0
2015-07-31,1.24,1.26,1.24,1.26,83100,1.24,1.26,1.24,1.26,83100,0.0,1.0
2015-08-03,1.22,1.25,1.22,1.24,131600,1.22,1.25,1.22,1.24,131600,0.0,1.0
2015-08-04,1.22,1.22,1.19,1.21,72500,1.22,1.22,1.19,1.21,72500,0.0,1.0
2015-08-05,1.21,1.22,1.1999,1.2,58400,1.21,1.22,1.1999,1.2,58400,0.0,1.0
2015-08-06,1.18,1.221,1.14,1.2,77200,1.18,1.221,1.14,1.2,77200,0.0,1.0
2015-08-07,1.2,1.22,1.162,1.17,179500,1.2,1.22,1.162,1.17,179500,0.0,1.0
2015-08-10,1.18,1.23,1.18,1.18,61800,1.18,1.23,1.18,1.18,61800,0.0,1.0
2015-08-11,1.27,1.36,1.21,1.21,365000,1.27,1.36,1.21,1.21,365000,0.0,1.0
2015-08-12,1.28,1.31,1.25,1.26,219500,1.28,1.31,1.25,1.26,219500,0.0,1.0
2015-08-13,1.41,1.64,1.38,1.43,2591900,1.41,1.64,1.38,1.43,2591900,0.0,1.0
2015-08-14,1.4,1.46,1.39,1.44,432200,1.4,1.46,1.39,1.44,432200,0.0,1.0
2015-08-17,1.49,1.51,1.37,1.43,628100,1.49,1.51,1.37,1.43,628100,0.0,1.0
2015-08-18,1.5,1.53,1.47,1.52,361300,1.5,1.53,1.47,1.52,361300,0.0,1.0
2015-08-19,1.5,1.56,1.44,1.54,371500,1.5,1.56,1.44,1.54,371500,0.0,1.0
2015-08-20,1.42,1.48,1.4,1.46,141400,1.42,1.48,1.4,1.46,141400,0.0,1.0
2015-08-21,1.37,1.4,1.3,1.4,413600,1.37,1.4,1.3,1.4,413600,0.0,1.0
2015-08-24,1.285,1.35,1.17,1.25,495600,1.285,1.35,1.17,1.25,495600,0.0,1.0
2015-08-25,1.33,1.39,1.31,1.31,420400,1.33,1.39,1.31,1.31,420400,0.0,1.0
2015-08-26,1.35,1.36,1.31,1.35,53100,1.35,1.36,1.31,1.35,53100,0.0,1.0
2015-08-27,1.37,1.39,1.33,1.36,71300,1.37,1.39,1.33,1.36,71300,0.0,1.0
2015-08-28,1.43,1.435,1.38,1.39,120800,1.43,1.435,1.38,1.39,120800,0.0,1.0
2015-08-31,1.47,1.5,1.36,1.41,275500,1.47,1.5,1.36,1.41,275500,0.0,1.0
2015-09-01,1.44,1.45,1.39,1.4,126200,1.44,1.45,1.39,1.4,126200,0.0,1.0
2015-09-02,1.405,1.47,1.39,1.42,84400,1.405,1.47,1.39,1.42,84400,0.0,1.0
2015-09-03,1.39,1.43,1.38,1.42,72900,1.39,1.43,1.38,1.42,72900,0.0,1.0
2015-09-04,1.39,1.4,1.36,1.39,59000,1.39,1.4,1.36,1.39,59000,0.0,1.0
2015-09-08,1.37,1.4,1.33,1.37,260700,1.37,1.4,1.33,1.37,260700,0.0,1.0
2015-09-09,1.52,1.57,1.42,1.42,808900,1.52,1.57,1.42,1.42,808900,0.0,1.0
2015-09-10,1.52,1.54,1.4827,1.49,162800,1.52,1.54,1.4827,1.49,162800,0.0,1.0
2015-09-11,1.67,1.68,1.53,1.55,901900,1.67,1.68,1.53,1.55,901900,0.0,1.0
2015-09-14,1.67,1.74,1.6,1.71,520900,1.67,1.74,1.6,1.71,520900,0.0,1.0
2015-09-15,1.63,1.71,1.62,1.65,252800,1.63,1.71,1.62,1.65,252800,0.0,1.0
2015-09-16,1.69,1.72,1.6299,1.63,272800,1.69,1.72,1.6299,1.63,272800,0.0,1.0
2015-09-17,1.67,1.71,1.62,1.71,249900,1.67,1.71,1.62,1.71,249900,0.0,1.0
2015-09-18,1.61,1.7,1.6,1.61,272400,1.61,1.7,1.6,1.61,272400,0.0,1.0
2015-09-21,1.6599,1.71,1.63,1.65,233900,1.6599,1.71,1.63,1.65,233900,0.0,1.0
2015-09-22,1.66,1.69,1.5301,1.6,318300,1.66,1.69,1.5301,1.6,318300,0.0,1.0
2015-09-23,1.65,1.68,1.62,1.65,42200,1.65,1.68,1.62,1.65,42200,0.0,1.0
2015-09-24,1.595,1.69,1.55,1.64,146300,1.595,1.69,1.55,1.64,146300,0.0,1.0
2015-09-25,1.61,1.62,1.5528,1.6,157100,1.61,1.62,1.5528,1.6,157100,0.0,1.0
2015-09-28,1.52,1.57,1.51,1.57,357400,1.52,1.57,1.51,1.57,357400,0.0,1.0
2015-09-29,1.54,1.6,1.34,1.51,464600,1.54,1.6,1.34,1.51,464600,0.0,1.0
2015-09-30,1.56,1.57,1.5401,1.57,144900,1.56,1.57,1.5401,1.57,144900,0.0,1.0
2015-10-01,1.53,1.59,1.5199,1.58,135200,1.53,1.59,1.5199,1.58,135200,0.0,1.0
2015-10-02,1.52,1.56,1.41,1.53,129300,1.52,1.56,1.41,1.53,129300,0.0,1.0
2015-10-05,1.56,1.56,1.51,1.51,128100,1.56,1.56,1.51,1.51,128100,0.0,1.0
2015-10-06,1.59,1.64,1.565,1.57,204100,1.59,1.64,1.565,1.57,204100,0.0,1.0
2015-10-07,1.65,1.67,1.6,1.63,164500,1.65,1.67,1.6,1.63,164500,0.0,1.0
2015-10-08,1.64,1.67,1.64,1.67,109000,1.64,1.67,1.64,1.67,109000,0.0,1.0
2015-10-09,1.65,1.67,1.63,1.64,31200,1.65,1.67,1.63,1.64,31200,0.0,1.0
2015-10-12,1.67,1.67,1.55,1.64,192200,1.67,1.67,1.55,1.64,192200,0.0,1.0
2015-10-13,1.65,1.67,1.61,1.64,75200,1.65,1.67,1.61,1.64,75200,0.0,1.0
2015-10-14,1.64,1.67,1.56,1.65,178500,1.64,1.67,1.56,1.65,178500,0.0,1.0
2015-10-15,1.64,1.65,1.59,1.62,37500,1.64,1.65,1.59,1.62,37500,0.0,1.0
2015-10-16,1.67,1.69,1.62,1.65,137400,1.67,1.69,1.62,1.65,137400,0.0,1.0
2015-10-19,1.74,1.82,1.65,1.65,310600,1.74,1.82,1.65,1.65,310600,0.0,1.0
2015-10-20,1.77,1.81,1.71,1.71,160600,1.77,1.81,1.71,1.71,160600,0.0,1.0
2015-10-21,1.72,1.81,1.72,1.75,145600,1.72,1.81,1.72,1.75,145600,0.0,1.0
2015-10-22,1.85,1.88,1.71,1.77,261500,1.85,1.88,1.71,1.77,261500,0.0,1.0
2015-10-23,1.91,2.0,1.86,1.89,402100,1.91,2.0,1.86,1.89,402100,0.0,1.0
2015-10-26,1.765,1.95,1.69,1.95,407600,1.765,1.95,1.69,1.95,407600,0.0,1.0
2015-10-27,1.78,1.83,1.76,1.79,162100,1.78,1.83,1.76,1.79,162100,0.0,1.0
2015-10-28,1.77,1.84,1.76,1.81,115000,1.77,1.84,1.76,1.81,115000,0.0,1.0
2015-10-29,1.73,1.82,1.72,1.79,89300,1.73,1.82,1.72,1.79,89300,0.0,1.0
2015-10-30,1.75,1.8,1.72,1.75,126800,1.75,1.8,1.72,1.75,126800,0.0,1.0
2015-11-02,1.37,1.73,1.09,1.73,2390500,1.37,1.73,1.09,1.73,2390500,0.0,1.0
2015-11-03,1.42,1.48,1.37,1.37,807100,1.42,1.48,1.37,1.37,807100,0.0,1.0
2015-11-04,1.33,1.44,1.32,1.44,266200,1.33,1.44,1.32,1.44,266200,0.0,1.0
2015-11-05,1.33,1.38,1.33,1.33,187200,1.33,1.38,1.33,1.33,187200,0.0,1.0
2015-11-06,1.36,1.37,1.33,1.33,115100,1.36,1.37,1.33,1.33,115100,0.0,1.0
2015-11-09,1.31,1.4,1.28,1.37,450000,1.31,1.4,1.28,1.37,450000,0.0,1.0
2015-11-10,1.28,1.37,1.22,1.37,291500,1.28,1.37,1.22,1.37,291500,0.0,1.0
2015-11-11,1.31,1.32,1.26,1.26,106600,1.31,1.32,1.26,1.26,106600,0.0,1.0
2015-11-12,1.25,1.31,1.25,1.3,81600,1.25,1.31,1.25,1.3,81600,0.0,1.0
2015-11-13,1.32,1.36,1.245,1.255,144400,1.32,1.36,1.245,1.255,144400,0.0,1.0
2015-11-16,1.41,1.44,1.29,1.31,244900,1.41,1.44,1.29,1.31,244900,0.0,1.0
2015-11-17,1.45,1.49,1.4,1.42,242800,1.45,1.49,1.4,1.42,242800,0.0,1.0
2015-11-18,1.39,1.49,1.38,1.48,263300,1.39,1.49,1.38,1.48,263300,0.0,1.0
2015-11-19,1.44,1.45,1.37,1.43,226000,1.44,1.45,1.37,1.43,226000,0.0,1.0
2015-11-20,1.44,1.45,1.38,1.43,103400,1.44,1.45,1.38,1.43,103400,0.0,1.0
2015-11-23,1.4,1.44,1.4,1.42,114400,1.4,1.44,1.4,1.42,114400,0.0,1.0
2015-11-24,1.41,1.45,1.36,1.4,104800,1.41,1.45,1.36,1.4,104800,0.0,1.0
2015-11-25,1.39,1.44,1.37,1.39,124900,1.39,1.44,1.37,1.39,124900,0.0,1.0
2015-11-27,1.39,1.39,1.37,1.38,37600,1.39,1.39,1.37,1.38,37600,0.0,1.0
2015-11-30,1.4,1.42,1.36,1.37,64900,1.4,1.42,1.36,1.37,64900,0.0,1.0
2015-12-01,1.38,1.4299,1.3,1.41,145300,1.38,1.4299,1.3,1.41,145300,0.0,1.0
2015-12-02,1.39,1.39,1.3486,1.38,86300,1.39,1.39,1.3486,1.38,86300,0.0,1.0
2015-12-03,1.35,1.37,1.34,1.37,64600,1.35,1.37,1.34,1.37,64600,0.0,1.0
2015-12-04,1.33,1.35,1.26,1.34,168000,1.33,1.35,1.26,1.34,168000,0.0,1.0
2015-12-07,1.31,1.335,1.26,1.33,215800,1.31,1.335,1.26,1.33,215800,0.0,1.0
2015-12-08,1.3,1.36,1.26,1.26,184000,1.3,1.36,1.26,1.26,184000,0.0,1.0
2015-12-09,1.3,1.31,1.27,1.28,87000,1.3,1.31,1.27,1.28,87000,0.0,1.0
2015-12-10,1.27,1.31,1.26,1.29,57700,1.27,1.31,1.26,1.29,57700,0.0,1.0
2015-12-11,1.25,1.28,1.2,1.26,123200,1.25,1.28,1.2,1.26,123200,0.0,1.0
2015-12-14,1.17,1.24,1.11,1.24,341200,1.17,1.24,1.11,1.24,341200,0.0,1.0
2015-12-15,1.19,1.2,1.12,1.17,227000,1.19,1.2,1.12,1.17,227000,0.0,1.0
2015-12-16,1.22,1.22,1.15,1.19,131100,1.22,1.22,1.15,1.19,131100,0.0,1.0
2015-12-17,1.29,1.32,1.22,1.23,275200,1.29,1.32,1.22,1.23,275200,0.0,1.0
2015-12-18,1.28,1.29,1.26,1.29,54500,1.28,1.29,1.26,1.29,54500,0.0,1.0
2015-12-21,1.28,1.29,1.22,1.27,89800,1.28,1.29,1.22,1.27,89800,0.0,1.0
2015-12-22,1.25,1.27,1.23,1.26,54700,1.25,1.27,1.23,1.26,54700,0.0,1.0
2015-12-23,1.28,1.28,1.24,1.25,62700,1.28,1.28,1.24,1.25,62700,0.0,1.0
2015-12-24,1.27,1.3,1.24,1.28,39900,1.27,1.3,1.24,1.28,39900,0.0,1.0
2015-12-28,1.23,1.2645,1.19,1.23,152200,1.23,1.2645,1.19,1.23,152200,0.0,1.0
2015-12-29,1.23,1.25,1.2,1.21,109500,1.23,1.25,1.2,1.21,109500,0.0,1.0
2015-12-30,1.19,1.24,1.1585,1.21,223900,1.19,1.24,1.1585,1.21,223900,0.0,1.0
2015-12-31,1.21,1.22,1.18,1.18,103600,1.21,1.22,1.18,1.18,103600,0.0,1.0
2016-01-04,1.23,1.23,1.16,1.19,99500,1.23,1.23,1.16,1.19,99500,0.0,1.0
2016-01-05,1.27,1.27,1.21,1.27,119100,1.27,1.27,1.21,1.27,119100,0.0,1.0
2016-01-06,1.22,1.28,1.2,1.26,49000,1.22,1.28,1.2,1.26,49000,0.0,1.0
2016-01-07,1.13,1.25,1.07,1.22,848200,1.13,1.25,1.07,1.22,848200,0.0,1.0
2016-01-08,1.15,1.2,1.13,1.14,64900,1.15,1.2,1.13,1.14,64900,0.0,1.0
2016-01-11,1.14,1.19,1.13,1.19,131500,1.14,1.19,1.13,1.19,131500,0.0,1.0
2016-01-12,1.12,1.15,1.08,1.14,123800,1.12,1.15,1.08,1.14,123800,0.0,1.0
2016-01-13,1.06,1.12,1.06,1.1,125100,1.06,1.12,1.06,1.1,125100,0.0,1.0
2016-01-14,1.07,1.14,1.01,1.07,166300,1.07,1.14,1.01,1.07,166300,0.0,1.0
2016-01-15,1.06,1.13,1.0201,1.05,38100,1.06,1.13,1.0201,1.05,38100,0.0,1.0
2016-01-19,1.03,1.09,1.0,1.04,185200,1.03,1.09,1.0,1.04,185200,0.0,1.0
2016-01-20,1.03,1.06,0.8852,0.9908,284500,1.03,1.06,0.8852,0.9908,284500,0.0,1.0
2016-01-21,1.1,1.12,1.02,1.03,110100,1.1,1.12,1.02,1.03,110100,0.0,1.0
2016-01-22,1.19,1.22,1.1,1.12,327000,1.19,1.22,1.1,1.12,327000,0.0,1.0
2016-01-25,1.25,1.28,1.17,1.19,343300,1.25,1.28,1.17,1.19,343300,0.0,1.0
2016-01-26,1.26,1.28,1.23,1.23,108000,1.26,1.28,1.23,1.23,108000,0.0,1.0
2016-01-27,1.26,1.27,1.23,1.25,42500,1.26,1.27,1.23,1.25,42500,0.0,1.0
2016-01-28,1.2,1.27,1.13,1.26,144100,1.2,1.27,1.13,1.26,144100,0.0,1.0
2016-01-29,1.26,1.2735,1.2,1.21,17500,1.26,1.2735,1.2,1.21,17500,0.0,1.0
2016-02-01,1.26,1.27,1.18,1.24,100100,1.26,1.27,1.18,1.24,100100,0.0,1.0
2016-02-02,1.24,1.24,1.21,1.24,79500,1.24,1.24,1.21,1.24,79500,0.0,1.0
2016-02-03,1.25,1.26,1.23,1.25,96600,1.25,1.26,1.23,1.25,96600,0.0,1.0
2016-02-04,1.28,1.28,1.23,1.23,196700,1.28,1.28,1.23,1.23,196700,0.0,1.0
2016-02-05,1.24,1.2999,1.204,1.27,13600,1.24,1.2999,1.204,1.27,13600,0.0,1.0
2016-02-08,1.16,1.24,1.12,1.24,43200,1.16,1.24,1.12,1.24,43200,0.0,1.0
2016-02-09,1.08,1.15,1.08,1.14,32100,1.08,1.15,1.08,1.14,32100,0.0,1.0
2016-02-10,1.03,1.12,1.03,1.0958,26200,1.03,1.12,1.03,1.0958,26200,0.0,1.0
2016-02-11,1.11,1.15,1.03,1.03,76200,1.11,1.15,1.03,1.03,76200,0.0,1.0
2016-02-12,1.1,1.192,1.1,1.12,25400,1.1,1.192,1.1,1.12,25400,0.0,1.0
2016-02-16,1.12,1.2,1.12,1.16,129000,1.12,1.2,1.12,1.16,129000,0.0,1.0
2016-02-17,1.18,1.21,1.13,1.13,109200,1.18,1.21,1.13,1.13,109200,0.0,1.0
2016-02-18,1.1,1.18,1.1,1.18,44200,1.1,1.18,1.1,1.18,44200,0.0,1.0
2016-02-19,1.14,1.1787,1.1,1.1,10700,1.14,1.1787,1.1,1.1,10700,0.0,1.0
2016-02-22,1.12,1.14,1.07,1.14,89100,1.12,1.14,1.07,1.14,89100,0.0,1.0
2016-02-23,1.1,1.1425,1.0877,1.11,37000,1.1,1.1425,1.0877,1.11,37000,0.0,1.0
2016-02-24,1.12,1.12,1.04,1.06,46700,1.12,1.12,1.04,1.06,46700,0.0,1.0
2016-02-25,1.1,1.1,1.08,1.09,24100,1.1,1.1,1.08,1.09,24100,0.0,1.0
2016-02-26,1.12,1.12,1.09,1.1,22400,1.12,1.12,1.09,1.1,22400,0.0,1.0
2016-02-29,1.1,1.12,1.08,1.11,71600,1.1,1.12,1.08,1.11,71600,0.0,1.0
2016-03-01,1.11,1.12,1.08,1.11,59200,1.11,1.12,1.08,1.11,59200,0.0,1.0
2016-03-02,1.15,1.17,1.1,1.1,61100,1.15,1.17,1.1,1.1,61100,0.0,1.0
2016-03-03,1.15,1.15,1.12,1.13,20700,1.15,1.15,1.12,1.13,20700,0.0,1.0
2016-03-04,1.16,1.17,1.11,1.14,58600,1.16,1.17,1.11,1.14,58600,0.0,1.0
2016-03-07,1.15,1.17,1.12,1.16,145400,1.15,1.17,1.12,1.16,145400,0.0,1.0
2016-03-08,1.14,1.2,1.13,1.13,34600,1.14,1.2,1.13,1.13,34600,0.0,1.0
2016-03-09,1.15,1.2,1.09,1.15,87000,1.15,1.2,1.09,1.15,87000,0.0,1.0
2016-03-10,1.16,1.195,1.15,1.19,91000,1.16,1.195,1.15,1.19,91000,0.0,1.0
2016-03-11,1.17,1.21,1.14,1.14,105300,1.17,1.21,1.14,1.14,105300,0.0,1.0
2016-03-14,1.13,1.15,1.1,1.15,116600,1.13,1.15,1.1,1.15,116600,0.0,1.0
2016-03-15,1.13,1.14,1.1,1.13,24600,1.13,1.14,1.1,1.13,24600,0.0,1.0
2016-03-16,1.12,1.13,1.11,1.12,26900,1.12,1.13,1.11,1.12,26900,0.0,1.0
2016-03-17,1.14,1.15,1.08,1.15,65100,1.14,1.15,1.08,1.15,65100,0.0,1.0
2016-03-18,1.14,1.16,1.13,1.16,96500,1.14,1.16,1.13,1.16,96500,0.0,1.0
2016-03-21,1.19,1.2,1.13,1.13,66100,1.19,1.2,1.13,1.13,66100,0.0,1.0
2016-03-22,1.18,1.19,1.16,1.19,34300,1.18,1.19,1.16,1.19,34300,0.0,1.0
2016-03-23,1.18,1.1801,1.15,1.1801,50400,1.18,1.1801,1.15,1.1801,50400,0.0,1.0
2016-03-24,1.17,1.2,1.1466,1.1999,13700,1.17,1.2,1.1466,1.1999,13700,0.0,1.0
2016-03-28,1.13,1.2,1.12,1.16,45500,1.13,1.2,1.12,1.16,45500,0.0,1.0
2016-03-29,1.19,1.2,1.15,1.15,49600,1.19,1.2,1.15,1.15,49600,0.0,1.0
2016-03-30,1.2,1.22,1.1801,1.2,82600,1.2,1.22,1.1801,1.2,82600,0.0,1.0
2016-03-31,1.27,1.27,1.2001,1.22,36900,1.27,1.27,1.2001,1.22,36900,0.0,1.0
2016-04-01,1.22,1.27,1.1989,1.27,83300,1.22,1.27,1.1989,1.27,83300,0.0,1.0
2016-04-04,1.2,1.22,1.17,1.21,58100,1.2,1.22,1.17,1.21,58100,0.0,1.0
2016-04-05,1.16,1.19,1.14,1.18,78000,1.16,1.19,1.14,1.18,78000,0.0,1.0
2016-04-06,1.17,1.19,1.15,1.16,39400,1.17,1.19,1.15,1.16,39400,0.0,1.0
2016-04-07,1.18,1.18,1.14,1.16,13100,1.18,1.18,1.14,1.16,13100,0.0,1.0
2016-04-08,1.14,1.19,1.14,1.18,22200,1.14,1.19,1.14,1.18,22200,0.0,1.0
2016-04-11,1.17,1.19,1.15,1.15,62900,1.17,1.19,1.15,1.15,62900,0.0,1.0
2016-04-12,1.16,1.19,1.14,1.14,143900,1.16,1.19,1.14,1.14,143900,0.0,1.0
2016-04-13,1.17,1.19,1.14,1.16,107400,1.17,1.19,1.14,1.16,107400,0.0,1.0
2016-04-14,1.25,1.2601,1.18,1.19,192300,1.25,1.2601,1.18,1.19,192300,0.0,1.0
2016-04-15,1.26,1.27,1.23,1.23,46700,1.26,1.27,1.23,1.23,46700,0.0,1.0
2016-04-18,1.24,1.26,1.2001,1.24,25000,1.24,1.26,1.2001,1.24,25000,0.0,1.0
2016-04-19,1.24,1.26,1.22,1.26,33700,1.24,1.26,1.22,1.26,33700,0.0,1.0
2016-04-20,1.23,1.24,1.22,1.231,29000,1.23,1.24,1.22,1.231,29000,0.0,1.0
2016-04-21,1.25,1.25,1.2201,1.24,50300,1.25,1.25,1.2201,1.24,50300,0.0,1.0
2016-04-22,1.2,1.24,1.19,1.24,78900,1.2,1.24,1.19,1.24,78900,0.0,1.0
2016-04-25,1.18,1.23,1.17,1.19,74700,1.18,1.23,1.17,1.19,74700,0.0,1.0
2016-04-26,1.2,1.22,1.18,1.22,14500,1.2,1.22,1.18,1.22,14500,0.0,1.0
2016-04-27,1.18,1.19,1.16,1.17,46300,1.18,1.19,1.16,1.17,46300,0.0,1.0
2016-04-28,1.19,1.2,1.17,1.17,15000,1.19,1.2,1.17,1.17,15000,0.0,1.0
2016-04-29,1.2,1.2,1.15,1.17,27900,1.2,1.2,1.15,1.17,27900,0.0,1.0
2016-05-02,1.22,1.25,1.18,1.2,161800,1.22,1.25,1.18,1.2,161800,0.0,1.0
2016-05-03,1.17,1.19,1.12,1.17,218600,1.17,1.19,1.12,1.17,218600,0.0,1.0
2016-05-04,1.34,1.34,1.14,1.14,397700,1.34,1.34,1.14,1.14,397700,0.0,1.0
2016-05-05,1.2,1.24,1.18,1.24,148900,1.2,1.24,1.18,1.24,148900,0.0,1.0
2016-05-06,1.18,1.2,1.11,1.16,132900,1.18,1.2,1.11,1.16,132900,0.0,1.0
2016-05-09,1.42,1.6,1.12,1.12,2087500,1.42,1.6,1.12,1.12,2087500,0.0,1.0
2016-05-10,1.4,1.44,1.31,1.38,905800,1.4,1.44,1.31,1.38,905800,0.0,1.0
2016-05-11,1.51,1.51,1.3501,1.36,521800,1.51,1.51,1.3501,1.36,521800,0.0,1.0
2016-05-12,1.58,1.62,1.49,1.51,652400,1.58,1.62,1.49,1.51,652400,0.0,1.0
2016-05-13,1.51,1.6,1.49,1.58,247400,1.51,1.6,1.49,1.58,247400,0.0,1.0
2016-05-16,1.48,1.52,1.4,1.46,278300,1.48,1.52,1.4,1.46,278300,0.0,1.0
2016-05-17,1.47,1.5,1.462,1.47,134300,1.47,1.5,1.462,1.47,134300,0.0,1.0
2016-05-18,1.48,1.52,1.46,1.48,211600,1.48,1.52,1.46,1.48,211600,0.0,1.0
2016-05-19,1.46,1.5,1.46,1.5,64300,1.46,1.5,1.46,1.5,64300,0.0,1.0
2016-05-20,1.489,1.5,1.46,1.5,216700,1.489,1.5,1.46,1.5,216700,0.0,1.0
2016-05-23,1.59,1.64,1.48,1.49,574700,1.59,1.64,1.48,1.49,574700,0.0,1.0
2016-05-24,1.64,1.65,1.606,1.62,312000,1.64,1.65,1.606,1.62,312000,0.0,1.0
2016-05-25,1.77,1.77,1.63,1.63,1327700,1.77,1.77,1.63,1.63,1327700,0.0,1.0
2016-05-26,1.73,1.8,1.7,1.79,418000,1.73,1.8,1.7,1.79,418000,0.0,1.0
2016-05-27,1.74,1.76,1.72,1.72,149800,1.74,1.76,1.72,1.72,149800,0.0,1.0
2016-05-31,1.74,1.76,1.7,1.7,417400,1.74,1.76,1.7,1.7,417400,0.0,1.0
2016-06-01,1.77,1.77,1.73,1.74,168300,1.77,1.77,1.73,1.74,168300,0.0,1.0
2016-06-02,1.75,1.78,1.71,1.73,190400,1.75,1.78,1.71,1.73,190400,0.0,1.0
2016-06-03,1.74,1.76,1.71,1.75,293800,1.74,1.76,1.71,1.75,293800,0.0,1.0
2016-06-06,1.79,1.839,1.74,1.75,430400,1.79,1.839,1.74,1.75,430400,0.0,1.0
2016-06-07,1.78,1.78,1.7362,1.78,278900,1.78,1.78,1.7362,1.78,278900,0.0,1.0
2016-06-08,1.8,1.8,1.75,1.77,350800,1.8,1.8,1.75,1.77,350800,0.0,1.0
2016-06-09,1.74,1.8,1.71,1.77,234300,1.74,1.8,1.71,1.77,234300,0.0,1.0
2016-06-10,1.7,1.74,1.67,1.69,238800,1.7,1.74,1.67,1.69,238800,0.0,1.0
2016-06-13,1.69,1.74,1.64,1.67,143900,1.69,1.74,1.64,1.67,143900,0.0,1.0
2016-06-14,1.71,1.71,1.64,1.67,106000,1.71,1.71,1.64,1.67,106000,0.0,1.0
2016-06-15,1.72,1.74,1.65,1.69,281000,1.72,1.74,1.65,1.69,281000,0.0,1.0
2016-06-16,1.63,1.72,1.6,1.68,202100,1.63,1.72,1.6,1.68,202100,0.0,1.0
2016-06-17,1.64,1.67,1.61,1.62,149600,1.64,1.67,1.61,1.62,149600,0.0,1.0
2016-06-20,1.68,1.68,1.63,1.67,104300,1.68,1.68,1.63,1.67,104300,0.0,1.0
2016-06-21,1.7,1.7,1.67,1.67,67000,1.7,1.7,1.67,1.67,67000,0.0,1.0
2016-06-22,1.68,1.71,1.6521,1.68,106600,1.68,1.71,1.6521,1.68,106600,0.0,1.0
2016-06-23,1.67,1.68,1.6276,1.64,136300,1.67,1.68,1.6276,1.64,136300,0.0,1.0
2016-06-24,1.62,1.67,1.5604,1.6,145700,1.62,1.67,1.5604,1.6,145700,0.0,1.0
2016-06-27,1.53,1.562,1.44,1.55,207400,1.53,1.562,1.44,1.55,207400,0.0,1.0
2016-06-28,1.53,1.62,1.5,1.53,153300,1.53,1.62,1.5,1.53,153300,0.0,1.0
2016-06-29,1.6,1.6,1.5317,1.55,207400,1.6,1.6,1.5317,1.55,207400,0.0,1.0
2016-06-30,1.62,1.64,1.6,1.61,231500,1.62,1.64,1.6,1.61,231500,0.0,1.0
2016-07-01,1.69,1.69,1.58,1.63,79300,1.69,1.69,1.58,1.63,79300,0.0,1.0
2016-07-05,1.65,1.69,1.6,1.69,214200,1.65,1.69,1.6,1.69,214200,0.0,1.0
2016-07-06,1.63,1.66,1.615,1.63,97400,1.63,1.66,1.615,1.63,97400,0.0,1.0
2016-07-07,1.68,1.7,1.6,1.61,445500,1.68,1.7,1.6,1.61,445500,0.0,1.0
2016-07-08,1.75,1.79,1.7,1.74,523500,1.75,1.79,1.7,1.74,523500,0.0,1.0
2016-07-11,1.89,1.89,1.74,1.75,1771000,1.89,1.89,1.74,1.75,1771000,0.0,1.0
2016-07-12,1.94,1.95,1.84,1.9,1447500,1.94,1.95,1.84,1.9,1447500,0.0,1.0
2016-07-13,1.92,1.97,1.89,1.93,352900,1.92,1.97,1.89,1.93,352900,0.0,1.0
2016-07-14,2.13,2.18,1.9493,1.95,1990100,2.13,2.18,1.9493,1.95,1990100,0.0,1.0
2016-07-15,2.06,2.15,2.05,2.15,821100,2.06,2.15,2.05,2.15,821100,0.0,1.0
2016-07-18,2.24,2.25,2.08,2.12,1677600,2.24,2.25,2.08,2.12,1677600,0.0,1.0
2016-07-19,2.35,2.43,2.24,2.27,2305500,2.35,2.43,2.24,2.27,2305500,0.0,1.0
2016-07-20,2.19,2.48,2.15,2.4,1999800,2.19,2.48,2.15,2.4,1999800,0.0,1.0
2016-07-21,2.08,2.21,2.06,2.18,771700,2.08,2.21,2.06,2.18,771700,0.0,1.0
2016-07-22,2.2,2.24,2.01,2.08,931100,2.2,2.24,2.01,2.08,931100,0.0,1.0
2016-07-25,2.14,2.35,2.12,2.24,781400,2.14,2.35,2.12,2.24,781400,0.0,1.0
2016-07-26,2.24,2.27,2.14,2.16,700700,2.24,2.27,2.14,2.16,700700,0.0,1.0
2016-07-27,2.28,2.317,2.2201,2.26,389100,2.28,2.317,2.2201,2.26,389100,0.0,1.0
2016-07-28,2.26,2.28,2.211,2.25,368800,2.26,2.28,2.211,2.25,368800,0.0,1.0
2016-07-29,2.22,2.29,2.1,2.24,696600,2.22,2.29,2.1,2.24,696600,0.0,1.0
2016-08-01,2.21,2.28,2.17,2.17,513800,2.21,2.28,2.17,2.17,513800,0.0,1.0
2016-08-02,2.1,2.2,2.09,2.17,472700,2.1,2.2,2.09,2.17,472700,0.0,1.0
2016-08-03,2.15,2.2,2.06,2.06,538600,2.15,2.2,2.06,2.06,538600,0.0,1.0
2016-08-04,2.19,2.198,2.13,2.15,347100,2.19,2.198,2.13,2.15,347100,0.0,1.0
2016-08-05,2.29,2.29,2.174,2.18,618700,2.29,2.29,2.174,2.18,618700,0.0,1.0
2016-08-08,1.92,2.2409,1.89,2.24,1739000,1.92,2.2409,1.89,2.24,1739000,0.0,1.0
2016-08-09,1.97,2.05,1.95,1.96,652600,1.97,2.05,1.95,1.96,652600,0.0,1.0
2016-08-10,2.03,2.045,1.95,1.99,979500,2.03,2.045,1.95,1.99,979500,0.0,1.0
2016-08-11,2.12,2.12,2.06,2.06,640100,2.12,2.12,2.06,2.06,640100,0.0,1.0
2016-08-12,2.12,2.13,2.06,2.13,323400,2.12,2.13,2.06,2.13,323400,0.0,1.0
2016-08-15,2.37,2.375,2.09,2.09,1558900,2.37,2.375,2.09,2.09,1558900,0.0,1.0
2016-08-16,2.42,2.43,2.28,2.35,974400,2.42,2.43,2.28,2.35,974400,0.0,1.0
2016-08-17,2.33,2.38,2.32,2.37,393700,2.33,2.38,2.32,2.37,393700,0.0,1.0
2016-08-18,2.45,2.46,2.32,2.34,590000,2.45,2.46,2.32,2.34,590000,0.0,1.0
2016-08-19,2.53,2.57,2.45,2.46,1008200,2.53,2.57,2.45,2.46,1008200,0.0,1.0
2016-08-22,2.37,2.5,2.351,2.5,641000,2.37,2.5,2.351,2.5,641000,0.0,1.0
2016-08-23,2.3,2.37,2.27,2.36,322700,2.3,2.37,2.27,2.36,322700,0.0,1.0
2016-08-24,2.23,2.34,2.16,2.32,449000,2.23,2.34,2.16,2.32,449000,0.0,1.0
2016-08-25,2.19,2.25,2.17,2.23,416100,2.19,2.25,2.17,2.23,416100,0.0,1.0
2016-08-26,2.29,2.32,2.17,2.19,343300,2.29,2.32,2.17,2.19,343300,0.0,1.0
2016-08-29,2.29,2.32,2.22,2.27,336000,2.29,2.32,2.22,2.27,336000,0.0,1.0
2016-08-30,2.37,2.37,2.3,2.3,290900,2.37,2.37,2.3,2.3,290900,0.0,1.0
2016-08-31,2.38,2.39,2.32,2.39,376300,2.38,2.39,2.32,2.39,376300,0.0,1.0
2016-09-01,2.4,2.42,2.37,2.39,267900,2.4,2.42,2.37,2.39,267900,0.0,1.0
2016-09-02,2.55,2.6,2.36,2.39,979500,2.55,2.6,2.36,2.39,979500,0.0,1.0
2016-09-06,2.75,2.94,2.6245,2.63,2474000,2.75,2.94,2.6245,2.63,2474000,0.0,1.0
2016-09-07,2.81,2.94,2.77,2.83,1015000,2.81,2.94,2.77,2.83,1015000,0.0,1.0
2016-09-08,2.8,2.91,2.75,2.87,933000,2.8,2.91,2.75,2.87,933000,0.0,1.0
2016-09-09,2.64,2.81,2.62,2.81,982200,2.64,2.81,2.62,2.81,982200,0.0,1.0
2016-09-12,2.67,2.78,2.57,2.57,730500,2.67,2.78,2.57,2.57,730500,0.0,1.0
2016-09-13,2.6,2.75,2.55,2.67,558900,2.6,2.75,2.55,2.67,558900,0.0,1.0
2016-09-14,2.57,2.63,2.55,2.62,325500,2.57,2.63,2.55,2.62,325500,0.0,1.0
2016-09-15,2.65,2.67,2.61,2.61,301700,2.65,2.67,2.61,2.61,301700,0.0,1.0
2016-09-16,2.64,2.68,2.6,2.67,342800,2.64,2.68,2.6,2.67,342800,0.0,1.0
2016-09-19,2.66,2.7,2.65,2.68,314500,2.66,2.7,2.65,2.68,314500,0.0,1.0
2016-09-20,2.75,2.79,2.715,2.72,355000,2.75,2.79,2.715,2.72,355000,0.0,1.0
2016-09-21,2.72,2.74,2.63,2.72,533700,2.72,2.74,2.63,2.72,533700,0.0,1.0
2016-09-22,2.61,2.772,2.56,2.77,541300,2.61,2.772,2.56,2.77,541300,0.0,1.0
2016-09-23,2.6,2.6147,2.54,2.6,358200,2.6,2.6147,2.54,2.6,358200,0.0,1.0
2016-09-26,2.48,2.59,2.48,2.57,452900,2.48,2.59,2.48,2.57,452900,0.0,1.0
2016-09-27,2.53,2.55,2.49,2.5,381300,2.53,2.55,2.49,2.5,381300,0.0,1.0
2016-09-28,2.49,2.56,2.45,2.54,354900,2.49,2.56,2.45,2.54,354900,0.0,1.0
2016-09-29,2.28,2.48,2.25,2.45,909100,2.28,2.48,2.25,2.45,909100,0.0,1.0
2016-09-30,2.36,2.38,2.241,2.28,291100,2.36,2.38,2.241,2.28,291100,0.0,1.0
2016-10-03,2.33,2.38,2.33,2.33,224300,2.33,2.38,2.33,2.33,224300,0.0,1.0
2016-10-04,2.28,2.37,2.24,2.34,251500,2.28,2.37,2.24,2.34,251500,0.0,1.0
2016-10-05,2.32,2.36,2.27,2.29,232300,2.32,2.36,2.27,2.29,232300,0.0,1.0
2016-10-06,2.29,2.36,2.27,2.34,268100,2.29,2.36,2.27,2.34,268100,0.0,1.0
2016-10-07,2.28,2.3477,2.24,2.3,404200,2.28,2.3477,2.24,2.3,404200,0.0,1.0
2016-10-10,2.22,2.49,2.15,2.47,828200,2.22,2.49,2.15,2.47,828200,0.0,1.0
2016-10-11,2.17,2.27,2.1421,2.21,168300,2.17,2.27,2.1421,2.21,168300,0.0,1.0
2016-10-12,2.1,2.17,2.06,2.16,622700,2.1,2.17,2.06,2.16,622700,0.0,1.0
2016-10-13,2.01,2.12,1.95,2.1,623400,2.01,2.12,1.95,2.1,623400,0.0,1.0
2016-10-14,2.05,2.07,2.01,2.03,439300,2.05,2.07,2.01,2.03,439300,0.0,1.0
2016-10-17,2.21,2.24,2.06,2.06,611800,2.21,2.24,2.06,2.06,611800,0.0,1.0
2016-10-18,2.32,2.35,2.22,2.24,402900,2.32,2.35,2.22,2.24,402900,0.0,1.0
2016-10-19,2.2,2.31,2.19,2.31,173300,2.2,2.31,2.19,2.31,173300,0.0,1.0
2016-10-20,2.68,2.68,2.12,2.21,1746300,2.68,2.68,2.12,2.21,1746300,0.0,1.0
2016-10-21,2.64,2.68,2.54,2.66,640000,2.64,2.68,2.54,2.66,640000,0.0,1.0
2016-10-24,2.82,2.89,2.61,2.65,1105100,2.82,2.89,2.61,2.65,1105100,0.0,1.0
2016-10-25,2.66,2.8,2.63,2.74,738500,2.66,2.8,2.63,2.74,738500,0.0,1.0
2016-10-26,2.66,2.73,2.63,2.67,343200,2.66,2.73,2.63,2.67,343200,0.0,1.0
2016-10-27,2.61,2.72,2.61,2.72,183300,2.61,2.72,2.61,2.72,183300,0.0,1.0
2016-10-28,2.58,2.63,2.58,2.59,176200,2.58,2.63,2.58,2.59,176200,0.0,1.0
2016-10-31,2.57,2.65,2.56,2.63,179400,2.57,2.65,2.56,2.63,179400,0.0,1.0
2016-11-01,2.42,2.612,2.41,2.59,332000,2.42,2.612,2.41,2.59,332000,0.0,1.0
2016-11-02,2.36,2.47,2.32,2.43,334400,2.36,2.47,2.32,2.43,334400,0.0,1.0
2016-11-03,2.25,2.4,2.21,2.39,479000,2.25,2.4,2.21,2.39,479000,0.0,1.0
2016-11-04,2.27,2.29,2.226,2.26,177600,2.27,2.29,2.226,2.26,177600,0.0,1.0
2016-11-07,2.3,2.35,2.3,2.34,423700,2.3,2.35,2.3,2.34,423700,0.0,1.0
2016-11-08,2.28,2.32,2.26,2.28,138200,2.28,2.32,2.26,2.28,138200,0.0,1.0
2016-11-09,2.28,2.3,2.23,2.25,189300,2.28,2.3,2.23,2.25,189300,0.0,1.0
2016-11-10,2.27,2.33,2.27,2.31,183000,2.27,2.33,2.27,2.31,183000,0.0,1.0
2016-11-11,2.29,2.33,2.26,2.27,375800,2.29,2.33,2.26,2.27,375800,0.0,1.0
2016-11-14,2.54,2.6,2.45,2.45,798900,2.54,2.6,2.45,2.45,798900,0.0,1.0
2016-11-15,2.4,2.56,2.37,2.54,369600,2.4,2.56,2.37,2.54,369600,0.0,1.0
2016-11-16,2.36,2.4,2.3501,2.36,255200,2.36,2.4,2.3501,2.36,255200,0.0,1.0
2016-11-17,2.33,2.37,2.33,2.35,131800,2.33,2.37,2.33,2.35,131800,0.0,1.0
2016-11-18,2.37,2.41,2.3412,2.36,221800,2.37,2.41,2.3412,2.36,221800,0.0,1.0
2016-11-21,2.4,2.43,2.38,2.4,324900,2.4,2.43,2.38,2.4,324900,0.0,1.0
2016-11-22,2.42,2.45,2.4046,2.41,281200,2.42,2.45,2.4046,2.41,281200,0.0,1.0
2016-11-23,2.39,2.42,2.33,2.41,220100,2.39,2.42,2.33,2.41,220100,0.0,1.0
2016-11-25,2.36,2.4049,2.36,2.4,87400,2.36,2.4049,2.36,2.4,87400,0.0,1.0
2016-11-28,2.29,2.3854,2.27,2.38,195400,2.29,2.3854,2.27,2.38,195400,0.0,1.0
2016-11-29,2.3,2.32,2.28,2.31,150100,2.3,2.32,2.28,2.31,150100,0.0,1.0
2016-11-30,2.3,2.34,2.2945,2.32,96300,2.3,2.34,2.2945,2.32,96300,0.0,1.0
2016-12-01,2.27,2.3,2.26,2.3,161400,2.27,2.3,2.26,2.3,161400,0.0,1.0
2016-12-02,2.23,2.3,2.21,2.28,222600,2.23,2.3,2.21,2.28,222600,0.0,1.0
2016-12-05,2.31,2.34,2.25,2.27,239500,2.31,2.34,2.25,2.27,239500,0.0,1.0
2016-12-06,2.29,2.3112,2.25,2.29,218300,2.29,2.3112,2.25,2.29,218300,0.0,1.0
2016-12-07,2.33,2.33,2.28,2.31,175200,2.33,2.33,2.28,2.31,175200,0.0,1.0
2016-12-08,2.46,2.65,2.35,2.4,701400,2.46,2.65,2.35,2.4,701400,0.0,1.0
2016-12-09,2.54,2.6,2.4832,2.51,424900,2.54,2.6,2.4832,2.51,424900,0.0,1.0
2016-12-12,2.53,2.6,2.48,2.56,294900,2.53,2.6,2.48,2.56,294900,0.0,1.0
2016-12-13,2.51,2.56,2.5,2.54,106300,2.51,2.56,2.5,2.54,106300,0.0,1.0
2016-12-14,2.47,2.52,2.46,2.52,145400,2.47,2.52,2.46,2.52,145400,0.0,1.0
2016-12-15,2.46,2.505,2.4476,2.47,168400,2.46,2.505,2.4476,2.47,168400,0.0,1.0
2016-12-16,2.43,2.58,2.41,2.48,126200,2.43,2.58,2.41,2.48,126200,0.0,1.0
2016-12-19,2.39,2.46,2.39,2.46,185700,2.39,2.46,2.39,2.46,185700,0.0,1.0
2016-12-20,2.4,2.44,2.3872,2.4,235800,2.4,2.44,2.3872,2.4,235800,0.0,1.0
2016-12-21,2.4,2.42,2.38,2.4,247000,2.4,2.42,2.38,2.4,247000,0.0,1.0
2016-12-22,2.52,2.5739,2.4,2.4,361800,2.52,2.5739,2.4,2.4,361800,0.0,1.0
2016-12-23,2.71,2.78,2.53,2.53,797400,2.71,2.78,2.53,2.53,797400,0.0,1.0
2016-12-27,2.66,2.84,2.62,2.72,984600,2.66,2.84,2.62,2.72,984600,0.0,1.0
2016-12-28,2.57,2.7,2.55,2.65,439900,2.57,2.7,2.55,2.65,439900,0.0,1.0
2016-12-29,2.59,2.61,2.56,2.57,244300,2.59,2.61,2.56,2.57,244300,0.0,1.0
2016-12-30,2.62,2.66,2.49,2.6,231500,2.62,2.66,2.49,2.6,231500,0.0,1.0
2017-01-03,2.95,3.03,2.7,2.7,1619400,2.95,3.03,2.7,2.7,1619400,0.0,1.0
2017-01-04,3.47,3.489,2.92,2.94,3465500,3.47,3.489,2.92,2.94,3465500,0.0,1.0
2017-01-05,3.36,3.47,3.185,3.43,1356600,3.36,3.47,3.185,3.43,1356600,0.0,1.0
2017-01-06,3.35,3.88,3.3001,3.32,3104700,3.35,3.88,3.3001,3.32,3104700,0.0,1.0
2017-01-09,3.62,3.66,3.4,3.42,1338900,3.62,3.66,3.4,3.42,1338900,0.0,1.0
2017-01-10,3.48,3.67,3.4,3.67,849200,3.48,3.67,3.4,3.67,849200,0.0,1.0
2017-01-11,3.48,3.54,3.44,3.52,376900,3.48,3.54,3.44,3.52,376900,0.0,1.0
2017-01-12,3.41,3.54,3.4,3.49,445200,3.41,3.54,3.4,3.49,445200,0.0,1.0
2017-01-13,3.64,3.65,3.4103,3.44,978500,3.64,3.65,3.4103,3.44,978500,0.0,1.0
2017-01-17,3.39,3.5,3.33,3.49,1682800,3.39,3.5,3.33,3.49,1682800,0.0,1.0
2017-01-18,3.35,3.8,3.275,3.75,2041800,3.35,3.8,3.275,3.75,2041800,0.0,1.0
2017-01-19,3.29,3.37,3.215,3.31,700500,3.29,3.37,3.215,3.31,700500,0.0,1.0
2017-01-20,3.41,3.42,3.3225,3.38,572900,3.41,3.42,3.3225,3.38,572900,0.0,1.0
2017-01-23,3.32,3.41,3.24,3.33,1118100,3.32,3.41,3.24,3.33,1118100,0.0,1.0
2017-01-24,3.5,3.5999,3.27,3.31,711100,3.5,3.5999,3.27,3.31,711100,0.0,1.0
2017-01-25,3.59,3.645,3.51,3.54,465500,3.59,3.645,3.51,3.54,465500,0.0,1.0
2017-01-26,3.5,3.6,3.47,3.6,343900,3.5,3.6,3.47,3.6,343900,0.0,1.0
2017-01-27,3.47,3.51,3.43,3.49,281200,3.47,3.51,3.43,3.49,281200,0.0,1.0
2017-01-30,3.7,3.75,3.45,3.54,1087700,3.7,3.75,3.45,3.54,1087700,0.0,1.0
2017-01-31,3.71,3.8,3.6,3.8,647200,3.71,3.8,3.6,3.8,647200,0.0,1.0
2017-02-01,3.71,3.82,3.57,3.81,721800,3.71,3.82,3.57,3.81,721800,0.0,1.0
2017-02-02,3.71,3.79,3.63,3.78,696900,3.71,3.79,3.63,3.78,696900,0.0,1.0
2017-02-03,3.65,3.76,3.61,3.73,564900,3.65,3.76,3.61,3.73,564900,0.0,1.0
2017-02-06,3.7,3.73,3.56,3.67,954400,3.7,3.73,3.56,3.67,954400,0.0,1.0
2017-02-07,3.75,3.78,3.68,3.73,1032800,3.75,3.78,3.68,3.73,1032800,0.0,1.0
2017-02-08,3.86,3.97,3.72,3.81,2146500,3.86,3.97,3.72,3.81,2146500,0.0,1.0
2017-02-09,3.71,4.07,3.69,3.89,1664600,3.71,4.07,3.69,3.89,1664600,0.0,1.0
2017-02-10,3.82,3.85,3.67,3.7,556400,3.82,3.85,3.67,3.7,556400,0.0,1.0
2017-02-13,4.15,4.22,3.9,3.9,1914000,4.15,4.22,3.9,3.9,1914000,0.0,1.0
2017-02-14,4.15,4.23,3.96,4.22,1511500,4.15,4.23,3.96,4.22,1511500,0.0,1.0
2017-02-15,4.0,4.2,3.75,3.88,2288300,4.0,4.2,3.75,3.88,2288300,0.0,1.0
2017-02-16,3.78,4.05,3.67,4.0,1727200,3.78,4.05,3.67,4.0,1727200,0.0,1.0
2017-02-17,3.69,3.72,3.65,3.7,947500,3.69,3.72,3.65,3.7,947500,0.0,1.0
2017-02-21,3.5,3.75,3.45,3.75,1832200,3.5,3.75,3.45,3.75,1832200,0.0,1.0
2017-02-22,3.49,3.54,3.43,3.5,981700,3.49,3.54,3.43,3.5,981700,0.0,1.0
2017-02-23,3.73,3.78,3.49,3.51,1322600,3.73,3.78,3.49,3.51,1322600,0.0,1.0
2017-02-24,3.66,3.78,3.6,3.75,628000,3.66,3.78,3.6,3.75,628000,0.0,1.0
2017-02-27,3.66,3.68,3.61,3.66,689700,3.66,3.68,3.61,3.66,689700,0.0,1.0
2017-02-28,3.68,3.69,3.62,3.66,846000,3.68,3.69,3.62,3.66,846000,0.0,1.0
2017-03-01,3.74,3.77,3.68,3.7,640500,3.74,3.77,3.68,3.7,640500,0.0,1.0
2017-03-02,3.66,3.76,3.66,3.71,796500,3.66,3.76,3.66,3.71,796500,0.0,1.0
2017-03-03,3.62,3.7,3.56,3.68,579500,3.62,3.7,3.56,3.68,579500,0.0,1.0
2017-03-06,3.5,3.62,3.5,3.56,448700,3.5,3.62,3.5,3.56,448700,0.0,1.0
2017-03-07,3.52,3.58,3.47,3.5,341600,3.52,3.58,3.47,3.5,341600,0.0,1.0
2017-03-08,3.48,3.57,3.47,3.55,331700,3.48,3.57,3.47,3.55,331700,0.0,1.0
2017-03-09,3.38,3.47,3.2,3.43,1229400,3.38,3.47,3.2,3.43,1229400,0.0,1.0
2017-03-10,3.46,3.47,3.34,3.34,342900,3.46,3.47,3.34,3.34,342900,0.0,1.0
2017-03-13,3.44,3.51,3.39,3.45,379700,3.44,3.51,3.39,3.45,379700,0.0,1.0
2017-03-14,3.41,3.44,3.39,3.41,215100,3.41,3.44,3.39,3.41,215100,0.0,1.0
2017-03-15,3.49,3.51,3.33,3.36,392800,3.49,3.51,3.33,3.36,392800,0.0,1.0
2017-03-16,3.62,3.68,3.49,3.49,527600,3.62,3.68,3.49,3.49,527600,0.0,1.0
2017-03-17,3.54,3.64,3.53,3.63,209000,3.54,3.64,3.53,3.63,209000,0.0,1.0
2017-03-20,3.54,3.59,3.5,3.51,304600,3.54,3.59,3.5,3.51,304600,0.0,1.0
2017-03-21,3.46,3.6,3.44,3.56,310600,3.46,3.6,3.44,3.56,310600,0.0,1.0
2017-03-22,3.48,3.51,3.41,3.44,249900,3.48,3.51,3.41,3.44,249900,0.0,1.0
2017-03-23,3.44,3.49,3.41,3.46,183200,3.44,3.49,3.41,3.46,183200,0.0,1.0
2017-03-24,3.44,3.48,3.41,3.47,302500,3.44,3.48,3.41,3.47,302500,0.0,1.0
2017-03-27,3.31,3.35,3.26,3.32,489000,3.31,3.35,3.26,3.32,489000,0.0,1.0
2017-03-28,3.31,3.36,3.27,3.27,216000,3.31,3.36,3.27,3.27,216000,0.0,1.0
2017-03-29,3.26,3.29,3.21,3.29,340700,3.26,3.29,3.21,3.29,340700,0.0,1.0
2017-03-30,3.31,3.37,3.2,3.21,292100,3.31,3.37,3.2,3.21,292100,0.0,1.0
2017-03-31,3.27,3.35,3.25,3.31,228000,3.27,3.35,3.25,3.31,228000,0.0,1.0
2017-04-03,3.23,3.28,3.16,3.24,253400,3.23,3.28,3.16,3.24,253400,0.0,1.0
2017-04-04,3.21,3.24,3.16,3.21,183800,3.21,3.24,3.16,3.21,183800,0.0,1.0
2017-04-05,3.22,3.27,3.18,3.23,238600,3.22,3.27,3.18,3.23,238600,0.0,1.0
2017-04-06,3.18,3.24,3.16,3.23,223100,3.18,3.24,3.16,3.23,223100,0.0,1.0
2017-04-07,3.19,3.23,3.15,3.2,311900,3.19,3.23,3.15,3.2,311900,0.0,1.0
2017-04-10,3.27,3.33,3.18,3.19,342800,3.27,3.33,3.18,3.19,342800,0.0,1.0
2017-04-11,3.15,3.26,3.13,3.26,358700,3.15,3.26,3.13,3.26,358700,0.0,1.0
2017-04-12,3.17,3.23,3.12,3.15,214900,3.17,3.23,3.12,3.15,214900,0.0,1.0
2017-04-13,3.15,3.19,3.11,3.15,159300,3.15,3.19,3.11,3.15,159300,0.0,1.0
2017-04-17,3.15,3.18,3.11,3.16,182300,3.15,3.18,3.11,3.16,182300,0.0,1.0
2017-04-18,3.03,3.11,3.0,3.11,358200,3.03,3.11,3.0,3.11,358200,0.0,1.0
2017-04-19,3.05,3.1,2.99,3.02,301200,3.05,3.1,2.99,3.02,301200,0.0,1.0
2017-04-20,3.12,3.15,3.04,3.09,217400,3.12,3.15,3.04,3.09,217400,0.0,1.0
2017-04-21,3.11,3.15,3.07,3.12,128000,3.11,3.15,3.07,3.12,128000,0.0,1.0
2017-04-24,3.16,3.27,3.14,3.18,215900,3.16,3.27,3.14,3.18,215900,0.0,1.0
2017-04-25,3.2,3.23,3.16,3.17,124800,3.2,3.23,3.16,3.17,124800,0.0,1.0
2017-04-26,3.37,3.44,3.26,3.35,532700,3.37,3.44,3.26,3.35,532700,0.0,1.0
2017-04-27,3.36,3.49,3.32,3.47,384300,3.36,3.49,3.32,3.47,384300,0.0,1.0
2017-04-28,3.33,3.39,3.24,3.37,268200,3.33,3.39,3.24,3.37,268200,0.0,1.0
2017-05-01,3.32,3.38,3.24,3.33,172400,3.32,3.38,3.24,3.33,172400,0.0,1.0
2017-05-02,3.33,3.35,3.28,3.31,230500,3.33,3.35,3.28,3.31,230500,0.0,1.0
2017-05-03,3.37,3.38,3.34,3.35,135700,3.37,3.38,3.34,3.35,135700,0.0,1.0
2017-05-04,3.34,3.38,3.26,3.38,307100,3.34,3.38,3.26,3.38,307100,0.0,1.0
2017-05-05,3.36,3.38,3.26,3.36,85300,3.36,3.38,3.26,3.36,85300,0.0,1.0
2017-05-08,3.57,3.58,3.43,3.45,454300,3.57,3.58,3.43,3.45,454300,0.0,1.0
2017-05-09,3.57,3.65,3.55,3.6,440500,3.57,3.65,3.55,3.6,440500,0.0,1.0
2017-05-10,3.53,3.59,3.51,3.56,323100,3.53,3.59,3.51,3.56,323100,0.0,1.0
2017-05-11,3.21,3.5,3.16,3.5,678300,3.21,3.5,3.16,3.5,678300,0.0,1.0
2017-05-12,3.18,3.3,3.06,3.24,484400,3.18,3.3,3.06,3.24,484400,0.0,1.0
2017-05-15,3.31,3.36,3.26,3.29,719120,3.31,3.36,3.26,3.29,719120,0.0,1.0
2017-05-16,3.29,3.32,3.22,3.3,283081,3.29,3.32,3.22,3.3,283081,0.0,1.0
2017-05-17,3.08,3.25,3.07,3.23,357010,3.08,3.25,3.07,3.23,357010,0.0,1.0
2017-05-18,2.96,3.08,2.95,3.07,332258,2.96,3.08,2.95,3.07,332258,0.0,1.0
2017-05-19,3.03,3.04,2.94,2.97,340221,3.03,3.04,2.94,2.97,340221,0.0,1.0
2017-05-22,3.02,3.12,2.96,3.09,437949,3.02,3.12,2.96,3.09,437949,0.0,1.0
2017-05-23,2.95,3.01,2.92,3.0,277879,2.95,3.01,2.92,3.0,277879,0.0,1.0
2017-05-24,2.88,2.97,2.85,2.97,273197,2.88,2.97,2.85,2.97,273197,0.0,1.0
2017-05-25,2.91,2.99,2.86,2.88,476278,2.91,2.99,2.86,2.88,476278,0.0,1.0
2017-05-26,2.94,2.98,2.89,2.9,166737,2.94,2.98,2.89,2.9,166737,0.0,1.0
2017-05-30,2.93,3.01,2.93,3.01,153882,2.93,3.01,2.93,3.01,153882,0.0,1.0
2017-05-31,2.94,2.96,2.86,2.93,114685,2.94,2.96,2.86,2.93,114685,0.0,1.0
2017-06-01,2.92,2.95,2.87,2.94,170621,2.92,2.95,2.87,2.94,170621,0.0,1.0
2017-06-02,2.9,2.94,2.86,2.94,175485,2.9,2.94,2.86,2.94,175485,0.0,1.0
2017-06-05,2.75,2.87,2.75,2.87,552076,2.75,2.87,2.75,2.87,552076,0.0,1.0
2017-06-06,2.73,2.78,2.69,2.72,747970,2.73,2.78,2.69,2.72,747970,0.0,1.0
2017-06-07,2.73,2.83,2.71,2.74,211676,2.73,2.83,2.71,2.74,211676,0.0,1.0
2017-06-08,2.79,2.83,2.7,2.74,234163,2.79,2.83,2.7,2.74,234163,0.0,1.0
2017-06-09,2.67,2.83,2.65,2.79,245057,2.67,2.83,2.65,2.79,245057,0.0,1.0
2017-06-12,2.68,2.69,2.53,2.63,490200,2.68,2.69,2.53,2.63,490200,0.0,1.0
2017-06-13,2.72,2.78,2.65,2.69,366031,2.72,2.78,2.65,2.69,366031,0.0,1.0
2017-06-14,2.68,2.76,2.66,2.74,269695,2.68,2.76,2.66,2.74,269695,0.0,1.0
2017-06-15,2.56,2.65,2.52,2.61,324647,2.56,2.65,2.52,2.61,324647,0.0,1.0
2017-06-16,2.54,2.56,2.48,2.55,434070,2.54,2.56,2.48,2.55,434070,0.0,1.0
2017-06-19,2.62,2.63,2.54,2.56,282396,2.62,2.63,2.54,2.56,282396,0.0,1.0
2017-06-20,2.6,2.68,2.57,2.68,78858,2.6,2.68,2.57,2.68,78858,0.0,1.0
2017-06-21,2.58,2.6,2.51,2.59,209552,2.58,2.6,2.51,2.59,209552,0.0,1.0
2017-06-22,2.54,2.56,2.52,2.55,87128,2.54,2.56,2.52,2.55,87128,0.0,1.0
2017-06-23,2.52,2.55,2.5,2.54,283257,2.52,2.55,2.5,2.54,283257,0.0,1.0
2017-06-26,2.5,2.52,2.47,2.5,289986,2.5,2.52,2.47,2.5,289986,0.0,1.0
2017-06-27,2.5,2.51,2.45,2.49,221366,2.5,2.51,2.45,2.49,221366,0.0,1.0
2017-06-28,2.62,2.7,2.56,2.59,452135,2.62,2.7,2.56,2.59,452135,0.0,1.0
2017-06-29,2.51,2.65,2.45,2.63,301893,2.51,2.65,2.45,2.63,301893,0.0,1.0
2017-06-30,2.55,2.59,2.48,2.5,242227,2.55,2.59,2.48,2.5,242227,0.0,1.0
2017-07-03,2.51,2.6,2.51,2.6,141545,2.51,2.6,2.51,2.6,141545,0.0,1.0
2017-07-05,2.6,2.62,2.52,2.55,249460,2.6,2.62,2.52,2.55,249460,0.0,1.0
2017-07-06,2.6,2.62,2.56,2.58,163286,2.6,2.62,2.56,2.58,163286,0.0,1.0
2017-07-07,2.58,2.64,2.56,2.6,137506,2.58,2.64,2.56,2.6,137506,0.0,1.0
2017-07-10,2.57,2.6,2.54,2.59,235513,2.57,2.6,2.54,2.59,235513,0.0,1.0
2017-07-11,2.53,2.56,2.51,2.53,143020,2.53,2.56,2.51,2.53,143020,0.0,1.0
2017-07-12,2.85,2.9,2.67,2.68,1272800,2.85,2.9,2.67,2.68,1272800,0.0,1.0
2017-07-13,2.85,2.93,2.8305,2.89,445247,2.85,2.93,2.8305,2.89,445247,0.0,1.0
2017-07-14,2.8,2.86,2.77,2.86,228687,2.8,2.86,2.77,2.86,228687,0.0,1.0
2017-07-17,2.7,2.8,2.63,2.75,328481,2.7,2.8,2.63,2.75,328481,0.0,1.0
2017-07-18,2.63,2.68,2.61,2.66,182953,2.63,2.68,2.61,2.66,182953,0.0,1.0
2017-07-19,2.65,2.69,2.61,2.63,208280,2.65,2.69,2.61,2.63,208280,0.0,1.0
2017-07-20,2.65,2.68,2.62,2.65,156707,2.65,2.68,2.62,2.65,156707,0.0,1.0
2017-07-21,2.58,2.64,2.55,2.64,632741,2.58,2.64,2.55,2.64,632741,0.0,1.0
2017-07-24,2.55,2.58,2.51,2.56,175560,2.55,2.58,2.51,2.56,175560,0.0,1.0
2017-07-25,2.6,2.64,2.53,2.55,184241,2.6,2.64,2.53,2.55,184241,0.0,1.0
2017-07-26,2.5,2.59,2.48,2.58,636786,2.5,2.59,2.48,2.58,636786,0.0,1.0
2017-07-27,2.45,2.5,2.45,2.5,231277,2.45,2.5,2.45,2.5,231277,0.0,1.0
2017-07-28,2.44,2.49,2.42,2.44,192020,2.44,2.49,2.42,2.44,192020,0.0,1.0
2017-07-31,2.34,2.41,2.29,2.4,508208,2.34,2.41,2.29,2.4,508208,0.0,1.0
2017-08-01,2.36,2.39,2.35,2.38,105765,2.36,2.39,2.35,2.38,105765,0.0,1.0
2017-08-02,2.21,2.4,2.19,2.33,1332172,2.21,2.4,2.19,2.33,1332172,0.0,1.0
2017-08-03,2.25,2.32,2.22,2.23,468291,2.25,2.32,2.22,2.23,468291,0.0,1.0
2017-08-04,2.23,2.32,2.19,2.28,427153,2.23,2.32,2.19,2.28,427153,0.0,1.0
2017-08-07,2.28,2.44,2.22,2.34,1401904,2.28,2.44,2.22,2.34,1401904,0.0,1.0
2017-08-08,2.15,2.31,2.06,2.27,1263847,2.15,2.31,2.06,2.27,1263847,0.0,1.0
2017-08-09,2.12,2.18,2.05,2.07,618049,2.12,2.18,2.05,2.07,618049,0.0,1.0
2017-08-10,2.17,2.23,2.12,2.12,390123,2.17,2.23,2.12,2.12,390123,0.0,1.0
2017-08-11,2.27,2.29,2.17,2.18,428938,2.27,2.29,2.17,2.18,428938,0.0,1.0
2017-08-14,2.2,2.32,2.19,2.3,479308,2.2,2.32,2.19,2.3,479308,0.0,1.0
2017-08-15,2.11,2.2,2.11,2.2,342195,2.11,2.2,2.11,2.2,342195,0.0,1.0
2017-08-16,2.1,2.17,2.08,2.16,563801,2.1,2.17,2.08,2.16,563801,0.0,1.0
2017-08-17,2.06,2.17,2.05,2.11,476715,2.06,2.17,2.05,2.11,476715,0.0,1.0
2017-08-18,2.09,2.11,2.05,2.07,239357,2.09,2.11,2.05,2.07,239357,0.0,1.0
2017-08-21,1.99,2.07,1.97,2.07,567248,1.99,2.07,1.97,2.07,567248,0.0,1.0
2017-08-22,2.03,2.05,2.0,2.01,284013,2.03,2.05,2.0,2.01,284013,0.0,1.0
2017-08-23,2.07,2.08,1.99,2.0,239940,2.07,2.08,1.99,2.0,239940,0.0,1.0
2017-08-24,2.1,2.14,2.08,2.09,282219,2.1,2.14,2.08,2.09,282219,0.0,1.0
2017-08-25,2.1,2.15,2.08,2.11,150931,2.1,2.15,2.08,2.11,150931,0.0,1.0
2017-08-28,2.05,2.12,2.03,2.11,220953,2.05,2.12,2.03,2.11,220953,0.0,1.0
2017-08-29,2.02,2.06,2.01,2.01,167256,2.02,2.06,2.01,2.01,167256,0.0,1.0
2017-08-30,2.1,2.15,2.01,2.03,351902,2.1,2.15,2.01,2.03,351902,0.0,1.0
2017-08-31,2.08,2.12,2.06,2.1,174112,2.08,2.12,2.06,2.1,174112,0.0,1.0
2017-09-01,2.07,2.1,2.04,2.1,205081,2.07,2.1,2.04,2.1,205081,0.0,1.0
2017-09-05,2.07,2.09,2.04,2.04,202198,2.07,2.09,2.04,2.04,202198,0.0,1.0
2017-09-06,2.07,2.12,2.02,2.08,230963,2.07,2.12,2.02,2.08,230963,0.0,1.0
2017-09-07,2.09,2.19,2.08,2.12,248227,2.09,2.19,2.08,2.12,248227,0.0,1.0
2017-09-08,2.09,2.1,2.07,2.1,187621,2.09,2.1,2.07,2.1,187621,0.0,1.0
2017-09-11,2.16,2.26,2.12,2.24,431904,2.16,2.26,2.12,2.24,431904,0.0,1.0
2017-09-12,2.1,2.16,2.09,2.15,294179,2.1,2.16,2.09,2.15,294179,0.0,1.0
2017-09-13,2.15,2.16,2.09,2.11,182266,2.15,2.16,2.09,2.11,182266,0.0,1.0
2017-09-14,2.13,2.14,2.11,2.12,116128,2.13,2.14,2.11,2.12,116128,0.0,1.0
2017-09-15,2.08,2.14,2.08,2.14,133457,2.08,2.14,2.08,2.14,133457,0.0,1.0
2017-09-18,2.12,2.12,2.08,2.1,113632,2.12,2.12,2.08,2.1,113632,0.0,1.0
2017-09-19,2.06,2.11,2.05,2.11,169090,2.06,2.11,2.05,2.11,169090,0.0,1.0
2017-09-20,1.98,2.06,1.96,2.06,581204,1.98,2.06,1.96,2.06,581204,0.0,1.0
2017-09-21,1.9,1.99,1.9,1.98,467298,1.9,1.99,1.9,1.98,467298,0.0,1.0
2017-09-22,1.91,1.94,1.88,1.9,412145,1.91,1.94,1.88,1.9,412145,0.0,1.0
2017-09-25,1.98,1.98,1.91,1.92,214427,1.98,1.98,1.91,1.92,214427,0.0,1.0
2017-09-26,1.91,1.97,1.88,1.97,943398,1.91,1.97,1.88,1.97,943398,0.0,1.0
2017-09-27,1.9,1.93,1.89,1.93,419521,1.9,1.93,1.89,1.93,419521,0.0,1.0
2017-09-28,2.05,2.06,1.9,1.9,657895,2.05,2.06,1.9,1.9,657895,0.0,1.0
2017-09-29,2.08,2.13,2.0,2.04,366315,2.08,2.13,2.0,2.04,366315,0.0,1.0
2017-10-02,2.06,2.09,1.98,2.09,395759,2.06,2.09,1.98,2.09,395759,0.0,1.0
2017-10-03,2.02,2.06,2.01,2.06,178800,2.02,2.06,2.01,2.06,178800,0.0,1.0
2017-10-04,2.04,2.09,2.01,2.02,147366,2.04,2.09,2.01,2.02,147366,0.0,1.0
2017-10-05,2.15,2.2,2.03,2.03,333865,2.15,2.2,2.03,2.03,333865,0.0,1.0
2017-10-06,2.07,2.15,2.05,2.15,195432,2.07,2.15,2.05,2.15,195432,0.0,1.0
2017-10-09,2.03,2.09,2.01,2.07,105610,2.03,2.09,2.01,2.07,105610,0.0,1.0
2017-10-10,2.05,2.09,2.02,2.06,196770,2.05,2.09,2.02,2.06,196770,0.0,1.0
2017-10-11,2.07,2.09,2.02,2.08,195311,2.07,2.09,2.02,2.08,195311,0.0,1.0
2017-10-12,2.03,2.08,2.02,2.07,126944,2.03,2.08,2.02,2.07,126944,0.0,1.0
2017-10-13,2.04,2.06,2.03,2.05,62630,2.04,2.06,2.03,2.05,62630,0.0,1.0
2017-10-16,1.98,2.03,1.98,2.03,388290,1.98,2.03,1.98,2.03,388290,0.0,1.0
2017-10-17,2.03,2.05,1.98,1.98,295813,2.03,2.05,1.98,1.98,295813,0.0,1.0
2017-10-18,2.05,2.12,2.01,2.03,313038,2.05,2.12,2.01,2.03,313038,0.0,1.0
2017-10-19,2.06,2.07,1.98,2.03,317404,2.06,2.07,1.98,2.03,317404,0.0,1.0
2017-10-20,2.11,2.18,2.05,2.06,395168,2.11,2.18,2.05,2.06,395168,0.0,1.0
2017-10-23,2.05,2.1,2.03,2.09,310639,2.05,2.1,2.03,2.09,310639,0.0,1.0
2017-10-24,2.05,2.09,2.01,2.04,147291,2.05,2.09,2.01,2.04,147291,0.0,1.0
2017-10-25,2.11,2.14,2.01,2.02,476941,2.11,2.14,2.01,2.02,476941,0.0,1.0
2017-10-26,2.09,2.11,2.07,2.08,229341,2.09,2.11,2.07,2.08,229341,0.0,1.0
2017-10-27,2.09,2.14,2.08,2.11,136002,2.09,2.14,2.08,2.11,136002,0.0,1.0
2017-10-30,2.08,2.12,2.07,2.09,348127,2.08,2.12,2.07,2.09,348127,0.0,1.0
2017-10-31,2.15,2.22,2.05,2.07,1053042,2.15,2.22,2.05,2.07,1053042,0.0,1.0
2017-11-01,2.09,2.24,2.09,2.15,505465,2.09,2.24,2.09,2.15,505465,0.0,1.0
2017-11-02,2.06,2.12,2.01,2.08,1195236,2.06,2.12,2.01,2.08,1195236,0.0,1.0
2017-11-03,2.08,2.11,2.06,2.08,452232,2.08,2.11,2.06,2.08,452232,0.0,1.0
2017-11-06,1.85,1.94,1.82,1.87,1602016,1.85,1.94,1.82,1.87,1602016,0.0,1.0
2017-11-07,1.85,1.91,1.77,1.85,677588,1.85,1.91,1.77,1.85,677588,0.0,1.0
2017-11-08,1.77,1.9,1.76,1.85,768935,1.77,1.9,1.76,1.85,768935,0.0,1.0
2017-11-09,1.71,1.79,1.7,1.76,673806,1.71,1.79,1.7,1.76,673806,0.0,1.0
2017-11-10,1.69,1.73,1.64,1.7,1015321,1.69,1.73,1.64,1.7,1015321,0.0,1.0
2017-11-13,1.75,1.77,1.66,1.68,959579,1.75,1.77,1.66,1.68,959579,0.0,1.0
2017-11-14,1.69,1.83,1.68,1.73,713956,1.69,1.83,1.68,1.73,713956,0.0,1.0
2017-11-15,1.69,1.71,1.64,1.7,357455,1.69,1.71,1.64,1.7,357455,0.0,1.0
2017-11-16,1.76,1.77,1.69,1.69,554227,1.76,1.77,1.69,1.69,554227,0.0,1.0
2017-11-17,1.73,1.79,1.71,1.75,647449,1.73,1.79,1.71,1.75,647449,0.0,1.0
2017-11-20,1.74,1.76,1.68,1.76,410756,1.74,1.76,1.68,1.76,410756,0.0,1.0
2017-11-21,1.72,1.76,1.7,1.74,447380,1.72,1.76,1.7,1.74,447380,0.0,1.0
2017-11-22,1.73,1.76,1.7,1.7,585746,1.73,1.76,1.7,1.7,585746,0.0,1.0
2017-11-24,1.77,1.81,1.75,1.76,365910,1.77,1.81,1.75,1.76,365910,0.0,1.0
2017-11-27,1.77,1.83,1.73,1.8,763591,1.77,1.83,1.73,1.8,763591,0.0,1.0
2017-11-28,1.77,1.81,1.76,1.77,399606,1.77,1.81,1.76,1.77,399606,0.0,1.0
2017-11-29,2.02,2.1,1.8,1.8,2041753,2.02,2.1,1.8,1.8,2041753,0.0,1.0
2017-11-30,1.92,2.06,1.9,2.06,1120240,1.92,2.06,1.9,2.06,1120240,0.0,1.0
2017-12-01,1.89,1.933,1.83,1.92,652010,1.89,1.933,1.83,1.92,652010,0.0,1.0
2017-12-04,2.09,2.26,2.04,2.1,2653636,2.09,2.26,2.04,2.1,2653636,0.0,1.0
2017-12-05,2.24,2.38,2.06,2.07,1681433,2.24,2.38,2.06,2.07,1681433,0.0,1.0
2017-12-06,2.17,2.36,2.11,2.21,1454090,2.17,2.36,2.11,2.21,1454090,0.0,1.0
2017-12-07,2.16,2.19,2.12,2.16,570775,2.16,2.19,2.12,2.16,570775,0.0,1.0
2017-12-08,2.16,2.215,2.15,2.16,305242,2.16,2.215,2.15,2.16,305242,0.0,1.0
2017-12-11,2.11,2.189,2.11,2.16,378212,2.11,2.189,2.11,2.16,378212,0.0,1.0
2017-12-12,2.05,2.149,2.02,2.13,429534,2.05,2.149,2.02,2.13,429534,0.0,1.0
2017-12-13,2.02,2.08,2.01,2.03,359710,2.02,2.08,2.01,2.03,359710,0.0,1.0
2017-12-14,2.0,2.03,1.97,2.0,586142,2.0,2.03,1.97,2.0,586142,0.0,1.0
2017-12-15,2.02,2.035,1.98,2.0,449827,2.02,2.035,1.98,2.0,449827,0.0,1.0
2017-12-18,2.07,2.17,2.03,2.07,856945,2.07,2.17,2.03,2.07,856945,0.0,1.0
2017-12-19,1.98,2.0699,1.96,2.06,950864,1.98,2.0699,1.96,2.06,950864,0.0,1.0
2017-12-20,1.97,1.993,1.96,1.96,306707,1.97,1.993,1.96,1.96,306707,0.0,1.0
2017-12-21,1.96,2.0,1.95,1.97,346106,1.96,2.0,1.95,1.97,346106,0.0,1.0
2017-12-22,1.93,1.9699,1.9048,1.96,391731,1.93,1.9699,1.9048,1.96,391731,0.0,1.0
2017-12-26,1.87,1.96,1.86,1.93,505070,1.87,1.96,1.86,1.93,505070,0.0,1.0
2017-12-27,1.9,1.92,1.85,1.85,266007,1.9,1.92,1.85,1.85,266007,0.0,1.0
2017-12-28,2.0,2.03,1.89,1.9,789401,2.0,2.03,1.89,1.9,789401,0.0,1.0
2017-12-29,1.98,2.0196,1.95,2.01,365924,1.98,2.0196,1.95,2.01,365924,0.0,1.0
2018-01-02,2.03,2.1,2.0,2.0,384448,2.03,2.1,2.0,2.0,384448,0.0,1.0
2018-01-03,2.02,2.07,1.96,2.03,435582,2.02,2.07,1.96,2.03,435582,0.0,1.0
2018-01-04,2.12,2.14,2.0001,2.02,886752,2.12,2.14,2.0001,2.02,886752,0.0,1.0
2018-01-05,2.11,2.15,2.07,2.15,274487,2.11,2.15,2.07,2.15,274487,0.0,1.0
2018-01-08,2.08,2.11,2.02,2.09,388231,2.08,2.11,2.02,2.09,388231,0.0,1.0
2018-01-09,2.08,2.11,2.044,2.07,331081,2.08,2.11,2.044,2.07,331081,0.0,1.0
2018-01-10,2.06,2.1,2.05,2.08,122459,2.06,2.1,2.05,2.08,122459,0.0,1.0
2018-01-11,2.08,2.11,2.06,2.06,188589,2.08,2.11,2.06,2.06,188589,0.0,1.0
2018-01-12,2.15,2.17,2.06,2.08,305884,2.15,2.17,2.06,2.08,305884,0.0,1.0
2018-01-16,2.08,2.19,2.06,2.16,363838,2.08,2.19,2.06,2.16,363838,0.0,1.0
2018-01-17,2.16,2.18,2.07,2.08,316726,2.16,2.18,2.07,2.08,316726,0.0,1.0
2018-01-18,2.14,2.1747,2.1,2.17,183058,2.14,2.1747,2.1,2.17,183058,0.0,1.0
2018-01-19,2.17,2.19,2.1153,2.13,313401,2.17,2.19,2.1153,2.13,313401,0.0,1.0
2018-01-22,2.18,2.19,2.1,2.17,287063,2.18,2.19,2.1,2.17,287063,0.0,1.0
2018-01-23,2.25,2.3,2.15,2.18,701702,2.25,2.3,2.15,2.18,701702,0.0,1.0
2018-01-24,2.19,2.2608,2.14,2.25,367100,2.19,2.2608,2.14,2.25,367100,0.0,1.0
2018-01-25,2.17,2.2,2.16,2.18,107054,2.17,2.2,2.16,2.18,107054,0.0,1.0
2018-01-26,2.18,2.2,2.15,2.17,153445,2.18,2.2,2.15,2.17,153445,0.0,1.0
2018-01-29,2.16,2.29,2.14,2.18,549374,2.16,2.29,2.14,2.18,549374,0.0,1.0
2018-01-30,2.17,2.19,2.0686,2.11,419864,2.17,2.19,2.0686,2.11,419864,0.0,1.0
2018-01-31,2.08,2.19,2.06,2.17,313335,2.08,2.19,2.06,2.17,313335,0.0,1.0
2018-02-01,2.11,2.13,2.06,2.06,191748,2.11,2.13,2.06,2.06,191748,0.0,1.0
2018-02-02,2.09,2.14,2.06,2.08,265527,2.09,2.14,2.06,2.08,265527,0.0,1.0
2018-02-05,2.0,2.1,2.0,2.05,529868,2.0,2.1,2.0,2.05,529868,0.0,1.0
2018-02-06,2.12,2.15,1.95,1.95,321331,2.12,2.15,1.95,1.95,321331,0.0,1.0
2018-02-07,2.15,2.22,2.1,2.13,545434,2.15,2.22,2.1,2.13,545434,0.0,1.0
2018-02-08,2.17,2.2,2.11,2.13,772804,2.17,2.2,2.11,2.13,772804,0.0,1.0
2018-02-09,2.09,2.2,2.03,2.2,468699,2.09,2.2,2.03,2.2,468699,0.0,1.0
2018-02-12,2.49,2.5,2.25,2.25,3374551,2.49,2.5,2.25,2.25,3374551,0.0,1.0
2018-02-13,2.645,2.655,2.42,2.51,1655309,2.645,2.655,2.42,2.51,1655309,0.0,1.0
2018-02-14,2.41,2.72,2.35,2.63,2639178,2.41,2.72,2.35,2.63,2639178,0.0,1.0
2018-02-15,2.56,2.56,2.35,2.46,995172,2.56,2.56,2.35,2.46,995172,0.0,1.0
2018-02-16,2.64,2.72,2.51,2.57,984726,2.64,2.72,2.51,2.57,984726,0.0,1.0
2018-02-20,2.76,2.79,2.62,2.65,1582193,2.76,2.79,2.62,2.65,1582193,0.0,1.0
2018-02-21,2.63,2.79,2.62,2.79,957966,2.63,2.79,2.62,2.79,957966,0.0,1.0
2018-02-22,2.8,2.88,2.62,2.66,1029846,2.8,2.88,2.62,2.66,1029846,0.0,1.0
2018-02-23,2.94,2.97,2.8,2.83,693479,2.94,2.97,2.8,2.83,693479,0.0,1.0
2018-02-26,2.79,2.96,2.72,2.95,1395618,2.79,2.96,2.72,2.95,1395618,0.0,1.0
2018-02-27,2.74,2.88,2.73,2.76,831975,2.74,2.88,2.73,2.76,831975,0.0,1.0
2018-02-28,2.87,2.88,2.74,2.76,507743,2.87,2.88,2.74,2.76,507743,0.0,1.0
2018-03-01,2.81,3.0,2.73,2.86,790013,2.81,3.0,2.73,2.86,790013,0.0,1.0
2018-03-02,2.95,2.96,2.76,2.81,556092,2.95,2.96,2.76,2.81,556092,0.0,1.0
2018-03-05,2.75,2.96,2.75,2.95,1292540,2.75,2.96,2.75,2.95,1292540,0.0,1.0
2018-03-06,2.85,2.86,2.75,2.78,452680,2.85,2.86,2.75,2.78,452680,0.0,1.0
2018-03-07,2.73,2.84,2.7,2.81,855218,2.73,2.84,2.7,2.81,855218,0.0,1.0
2018-03-08,2.72,2.83,2.7,2.76,433032,2.72,2.83,2.7,2.76,433032,0.0,1.0
2018-03-09,2.65,2.7432,2.63,2.71,758790,2.65,2.7432,2.63,2.71,758790,0.0,1.0
2018-03-12,2.65,2.769,2.64,2.67,1117623,2.65,2.769,2.64,2.67,1117623,0.0,1.0
2018-03-13,2.84,2.85,2.65,2.67,910833,2.84,2.85,2.65,2.67,910833,0.0,1.0
2018-03-14,2.83,2.9,2.8,2.86,463674,2.83,2.9,2.8,2.86,463674,0.0,1.0
2018-03-15,2.87,2.94,2.78,2.83,646806,2.87,2.94,2.78,2.83,646806,0.0,1.0
2018-03-16,2.87,2.95,2.82,2.95,628610,2.87,2.95,2.82,2.95,628610,0.0,1.0
2018-03-19,2.81,2.87,2.75,2.85,430287,2.81,2.87,2.75,2.85,430287,0.0,1.0
2018-03-20,2.86,2.88,2.7608,2.81,238418,2.86,2.88,2.7608,2.81,238418,0.0,1.0
2018-03-21,2.85,2.9,2.81,2.86,266629,2.85,2.9,2.81,2.86,266629,0.0,1.0
2018-03-22,2.75,2.9,2.73,2.82,481925,2.75,2.9,2.73,2.82,481925,0.0,1.0
2018-03-23,2.65,2.74,2.625,2.73,533677,2.65,2.74,2.625,2.73,533677,0.0,1.0
2018-03-26,2.64,2.7,2.52,2.68,807168,2.64,2.7,2.52,2.68,807168,0.0,1.0
2018-03-27,2.7,2.8,2.62,2.64,783640,2.7,2.8,2.62,2.64,783640,0.0,1.0
2018-03-28,2.65,2.7,2.61,2.7,301474,2.65,2.7,2.61,2.7,301474,0.0,1.0
2018-03-29,2.69,2.72,2.64,2.66,113543,2.69,2.72,2.64,2.66,113543,0.0,1.0
2018-04-02,2.62,2.7,2.56,2.7,363955,2.62,2.7,2.56,2.7,363955,0.0,1.0
2018-04-03,2.62,2.7,2.61,2.64,94717,2.62,2.7,2.61,2.64,94717,0.0,1.0
2018-04-04,2.68,2.71,2.6,2.6,123332,2.68,2.71,2.6,2.6,123332,0.0,1.0
2018-04-05,2.63,2.73,2.61,2.69,179763,2.63,2.73,2.61,2.69,179763,0.0,1.0
2018-04-06,2.61,2.69,2.59,2.61,206401,2.61,2.69,2.59,2.61,206401,0.0,1.0
2018-04-09,2.66,2.72,2.61,2.61,247710,2.66,2.72,2.61,2.61,247710,0.0,1.0
2018-04-10,2.71,2.75,2.6732,2.68,181961,2.71,2.75,2.6732,2.68,181961,0.0,1.0
2018-04-11,2.7,2.74,2.69,2.71,145421,2.7,2.74,2.69,2.71,145421,0.0,1.0
2018-04-12,2.7,2.74,2.66,2.7,324065,2.7,2.74,2.66,2.7,324065,0.0,1.0
2018-04-13,2.68,2.7202,2.64,2.7,196123,2.68,2.7202,2.64,2.7,196123,0.0,1.0
2018-04-16,2.67,2.715,2.66,2.68,160639,2.67,2.715,2.66,2.68,160639,0.0,1.0
2018-04-17,2.72,2.74,2.65,2.67,154598,2.72,2.74,2.65,2.67,154598,0.0,1.0
2018-04-18,2.67,2.72,2.67,2.72,106249,2.67,2.72,2.67,2.72,106249,0.0,1.0
2018-04-19,2.71,2.79,2.66,2.67,392093,2.71,2.79,2.66,2.67,392093,0.0,1.0
2018-04-20,2.65,2.75,2.65,2.7,171632,2.65,2.75,2.65,2.7,171632,0.0,1.0
2018-04-23,2.6,2.66,2.57,2.64,241751,2.6,2.66,2.57,2.64,241751,0.0,1.0
2018-04-24,2.57,2.62,2.57,2.59,149479,2.57,2.62,2.57,2.59,149479,0.0,1.0
2018-04-25,2.57,2.58,2.46,2.58,301054,2.57,2.58,2.46,2.58,301054,0.0,1.0
2018-04-26,2.66,2.67,2.55,2.57,219676,2.66,2.67,2.55,2.57,219676,0.0,1.0
2018-04-27,2.63,2.66,2.53,2.65,208934,2.63,2.66,2.53,2.65,208934,0.0,1.0
2018-04-30,2.63,2.67,2.58,2.66,176239,2.63,2.67,2.58,2.66,176239,0.0,1.0
2018-05-01,2.605,2.63,2.56,2.62,162765,2.605,2.63,2.56,2.62,162765,0.0,1.0
2018-05-02,2.66,2.67,2.6,2.6,190808,2.66,2.67,2.6,2.6,190808,0.0,1.0
2018-05-03,2.64,2.7,2.5823,2.64,218051,2.64,2.7,2.5823,2.64,218051,0.0,1.0
2018-05-04,2.69,2.69,2.6,2.65,451822,2.69,2.69,2.6,2.65,451822,0.0,1.0
2018-05-07,2.83,2.9,2.71,2.8,929283,2.83,2.9,2.71,2.8,929283,0.0,1.0
2018-05-08,2.96,3.02,2.85,2.9,1999856,2.96,3.02,2.85,2.9,1999856,0.0,1.0
2018-05-09,2.94,2.98,2.901,2.98,467181,2.94,2.98,2.901,2.98,467181,0.0,1.0
2018-05-10,2.81,2.97,2.76,2.95,508478,2.81,2.97,2.76,2.95,508478,0.0,1.0
2018-05-11,2.81,2.88,2.781,2.81,271708,2.81,2.88,2.781,2.81,271708,0.0,1.0
2018-05-14,2.89,2.9,2.75,2.81,622173,2.89,2.9,2.75,2.81,622173,0.0,1.0
2018-05-15,2.94,2.94,2.881,2.91,467963,2.94,2.94,2.881,2.91,467963,0.0,1.0
2018-05-16,2.95,2.985,2.93,2.96,643875,2.95,2.985,2.93,2.96,643875,0.0,1.0
2018-05-17,3.26,3.265,2.9,2.94,2999837,3.26,3.265,2.9,2.94,2999837,0.0,1.0
2018-05-18,3.09,3.33,3.05,3.27,2253616,3.09,3.33,3.05,3.27,2253616,0.0,1.0
2018-05-21,3.26,3.31,3.15,3.15,906390,3.26,3.31,3.15,3.15,906390,0.0,1.0
2018-05-22,3.11,3.28,3.0989,3.25,474793,3.11,3.28,3.0989,3.25,474793,0.0,1.0
2018-05-23,3.13,3.15,3.06,3.1,234154,3.13,3.15,3.06,3.1,234154,0.0,1.0
2018-05-24,3.17,3.2,3.11,3.13,367263,3.17,3.2,3.11,3.13,367263,0.0,1.0
2018-05-25,3.16,3.24,3.13,3.17,368947,3.16,3.24,3.13,3.17,368947,0.0,1.0
2018-05-29,3.24,3.26,3.07,3.12,509791,3.24,3.26,3.07,3.12,509791,0.0,1.0
2018-05-30,3.27,3.35,3.2,3.27,818464,3.27,3.35,3.2,3.27,818464,0.0,1.0
2018-05-31,3.45,3.455,3.28,3.28,960927,3.45,3.455,3.28,3.28,960927,0.0,1.0
2018-06-01,3.47,3.5,3.3678,3.45,812982,3.47,3.5,3.3678,3.45,812982,0.0,1.0
2018-06-04,3.52,3.56,3.351,3.46,792435,3.52,3.56,3.351,3.46,792435,0.0,1.0
2018-06-05,3.38,3.56,3.27,3.53,577623,3.38,3.56,3.27,3.53,577623,0.0,1.0
2018-06-06,3.35,3.41,3.24,3.4,349373,3.35,3.41,3.24,3.4,349373,0.0,1.0
2018-06-07,3.35,3.43,3.33,3.33,365160,3.35,3.43,3.33,3.33,365160,0.0,1.0
2018-06-08,3.49,3.5,3.32,3.34,467489,3.49,3.5,3.32,3.34,467489,0.0,1.0
2018-06-11,3.7,3.74,3.4473,3.5,2201966,3.7,3.74,3.4473,3.5,2201966,0.0,1.0
2018-06-12,4.0,4.09,3.7,3.74,2052024,4.0,4.09,3.7,3.74,2052024,0.0,1.0
2018-06-13,3.78,4.15,3.73,4.01,1582714,3.78,4.15,3.73,4.01,1582714,0.0,1.0
2018-06-14,3.92,4.01,3.77,3.77,916251,3.92,4.01,3.77,3.77,916251,0.0,1.0
2018-06-15,3.88,3.979,3.78,3.95,473036,3.88,3.979,3.78,3.95,473036,0.0,1.0
2018-06-18,3.85,3.95,3.83,3.89,471694,3.85,3.95,3.83,3.89,471694,0.0,1.0
2018-06-19,3.84,3.89,3.74,3.78,473742,3.84,3.89,3.74,3.78,473742,0.0,1.0
2018-06-20,3.8,3.99,3.75,3.98,472118,3.8,3.99,3.75,3.98,472118,0.0,1.0
2018-06-21,3.7,3.8,3.67,3.78,388168,3.7,3.8,3.67,3.78,388168,0.0,1.0
2018-06-22,3.72,3.75,3.68,3.7,255707,3.72,3.75,3.68,3.7,255707,0.0,1.0
2018-06-25,3.61,3.754,3.571,3.74,693353,3.61,3.754,3.571,3.74,693353,0.0,1.0
2018-06-26,3.8,3.8,3.61,3.61,521615,3.8,3.8,3.61,3.61,521615,0.0,1.0
2018-06-27,3.69,3.83,3.67,3.79,422431,3.69,3.83,3.67,3.79,422431,0.0,1.0
2018-06-28,3.59,3.72,3.57,3.69,382502,3.59,3.72,3.57,3.69,382502,0.0,1.0
2018-06-29,3.57,3.66,3.55,3.59,324600,3.57,3.66,3.55,3.59,324600,0.0,1.0
2018-07-02,3.57,3.61,3.55,3.57,517227,3.57,3.61,3.55,3.57,517227,0.0,1.0
2018-07-03,3.51,3.58,3.5,3.56,333875,3.51,3.58,3.5,3.56,333875,0.0,1.0
2018-07-05,3.42,3.52,3.37,3.5,866584,3.42,3.52,3.37,3.5,866584,0.0,1.0
2018-07-06,3.69,3.71,3.43,3.43,378084,3.69,3.71,3.43,3.43,378084,0.0,1.0
2018-07-09,3.64,3.72,3.58,3.58,358357,3.64,3.72,3.58,3.58,358357,0.0,1.0
2018-07-10,3.58,3.67,3.565,3.66,257751,3.58,3.67,3.565,3.66,257751,0.0,1.0
2018-07-11,3.54,3.62,3.5,3.56,205503,3.54,3.62,3.5,3.56,205503,0.0,1.0
2018-07-12,3.57,3.59,3.51,3.58,265082,3.57,3.59,3.51,3.58,265082,0.0,1.0
2018-07-13,3.52,3.63,3.51,3.58,131790,3.52,3.63,3.51,3.58,131790,0.0,1.0
2018-07-16,3.54,3.6,3.5,3.6,197894,3.54,3.6,3.5,3.6,197894,0.0,1.0
2018-07-17,3.64,3.73,3.52,3.55,334950,3.64,3.73,3.52,3.55,334950,0.0,1.0
2018-07-18,3.79,3.845,3.65,3.65,465233,3.79,3.845,3.65,3.65,465233,0.0,1.0
2018-07-19,3.76,3.82,3.71,3.8,403580,3.76,3.82,3.71,3.8,403580,0.0,1.0
2018-07-20,3.79,3.82,3.72,3.77,248679,3.79,3.82,3.72,3.77,248679,0.0,1.0
2018-07-23,3.82,3.87,3.75,3.81,315459,3.82,3.87,3.75,3.81,315459,0.0,1.0
2018-07-24,3.82,3.89,3.78,3.85,396006,3.82,3.89,3.78,3.85,396006,0.0,1.0
2018-07-25,3.89,3.8925,3.84,3.85,291046,3.89,3.8925,3.84,3.85,291046,0.0,1.0
2018-07-26,4.02,4.08,3.8499,3.9,1229239,4.02,4.08,3.8499,3.9,1229239,0.0,1.0
2018-07-27,4.01,4.09,3.78,4.09,918344,4.01,4.09,3.78,4.09,918344,0.0,1.0
2018-07-30,4.02,4.05,3.9701,4.0,428635,4.02,4.05,3.9701,4.0,428635,0.0,1.0
2018-07-31,4.01,4.08,3.96,4.03,358471,4.01,4.08,3.96,4.03,358471,0.0,1.0
2018-08-01,4.04,4.08,3.99,4.0,342565,4.04,4.08,3.99,4.0,342565,0.0,1.0
2018-08-02,4.02,4.07,3.9801,4.02,320151,4.02,4.07,3.9801,4.02,320151,0.0,1.0
2018-08-03,4.03,4.05,3.98,4.0,535250,4.03,4.05,3.98,4.0,535250,0.0,1.0
2018-08-06,3.62,3.94,3.5,3.94,1499342,3.62,3.94,3.5,3.94,1499342,0.0,1.0
2018-08-07,3.465,3.62,3.44,3.6,679647,3.465,3.62,3.44,3.6,679647,0.0,1.0
2018-08-08,3.44,3.499,3.326,3.43,760734,3.44,3.499,3.326,3.43,760734,0.0,1.0
2018-08-09,3.41,3.54,3.395,3.42,328301,3.41,3.54,3.395,3.42,328301,0.0,1.0
2018-08-10,3.28,3.41,3.28,3.41,485777,3.28,3.41,3.28,3.41,485777,0.0,1.0
2018-08-13,3.33,3.4,3.201,3.25,351044,3.33,3.4,3.201,3.25,351044,0.0,1.0
2018-08-14,3.38,3.38,3.24,3.36,341556,3.38,3.38,3.24,3.36,341556,0.0,1.0
2018-08-15,3.39,3.4,3.31,3.38,447466,3.39,3.4,3.31,3.38,447466,0.0,1.0
2018-08-16,3.45,3.5,3.37,3.38,319906,3.45,3.5,3.37,3.38,319906,0.0,1.0
2018-08-17,3.37,3.45,3.35,3.42,169631,3.37,3.45,3.35,3.42,169631,0.0,1.0
2018-08-20,3.26,3.45,3.25,3.39,458473,3.26,3.45,3.25,3.39,458473,0.0,1.0
2018-08-21,3.34,3.39,3.265,3.28,381427,3.34,3.39,3.265,3.28,381427,0.0,1.0
2018-08-22,3.28,3.35,3.27,3.34,268010,3.28,3.35,3.27,3.34,268010,0.0,1.0
2018-08-23,3.29,3.35,3.25,3.29,203124,3.29,3.35,3.25,3.29,203124,0.0,1.0
2018-08-24,3.33,3.36,3.29,3.29,219392,3.33,3.36,3.29,3.29,219392,0.0,1.0
2018-08-27,3.31,3.37,3.3,3.33,139733,3.31,3.37,3.3,3.33,139733,0.0,1.0
2018-08-28,3.3,3.33,3.225,3.3,440913,3.3,3.33,3.225,3.3,440913,0.0,1.0
2018-08-29,3.3,3.38,3.28,3.3,139924,3.3,3.38,3.28,3.3,139924,0.0,1.0
2018-08-30,3.29,3.34,3.25,3.32,171153,3.29,3.34,3.25,3.32,171153,0.0,1.0
2018-08-31,3.23,3.29,3.22,3.29,147790,3.23,3.29,3.22,3.29,147790,0.0,1.0
2018-09-04,3.13,3.225,3.12,3.2,386217,3.13,3.225,3.12,3.2,386217,0.0,1.0
2018-09-05,3.14,3.16,3.01,3.12,383945,3.14,3.16,3.01,3.12,383945,0.0,1.0
2018-09-06,3.07,3.15,3.04,3.13,176536,3.07,3.15,3.04,3.13,176536,0.0,1.0
2018-09-07,3.0,3.11,3.0,3.07,145144,3.0,3.11,3.0,3.07,145144,0.0,1.0
2018-09-10,3.04,3.08,2.95,3.0,203995,3.04,3.08,2.95,3.0,203995,0.0,1.0
2018-09-11,2.95,3.05,2.94,3.04,261387,2.95,3.05,2.94,3.04,261387,0.0,1.0
2018-09-12,2.91,2.9501,2.87,2.95,240413,2.91,2.9501,2.87,2.95,240413,0.0,1.0
2018-09-13,2.94,2.9959,2.89,2.89,209425,2.94,2.9959,2.89,2.89,209425,0.0,1.0
2018-09-14,2.92,2.99,2.9,2.95,158718,2.92,2.99,2.9,2.95,158718,0.0,1.0
2018-09-17,2.74,2.93,2.73,2.9,739795,2.74,2.93,2.73,2.9,739795,0.0,1.0
2018-09-18,2.8,2.889,2.67,2.73,260377,2.8,2.889,2.67,2.73,260377,0.0,1.0
2018-09-19,3.17,3.22,2.77,2.81,762000,3.17,3.22,2.77,2.81,762000,0.0,1.0
2018-09-20,3.09,3.28,3.07,3.17,330133,3.09,3.28,3.07,3.17,330133,0.0,1.0
2018-09-21,2.95,3.18,2.95,3.11,237030,2.95,3.18,2.95,3.11,237030,0.0,1.0
2018-09-24,2.91,2.99,2.79,2.96,448114,2.91,2.99,2.79,2.96,448114,0.0,1.0
2018-09-25,2.89,3.04,2.88,2.9,228260,2.89,3.04,2.88,2.9,228260,0.0,1.0
2018-09-26,2.88,2.95,2.88,2.9,217776,2.88,2.95,2.88,2.9,217776,0.0,1.0
2018-09-27,3.04,3.08,2.88,2.88,297384,3.04,3.08,2.88,2.88,297384,0.0,1.0
2018-09-28,3.37,3.43,3.21,3.25,1315988,3.37,3.43,3.21,3.25,1315988,0.0,1.0
2018-10-01,3.26,3.45,3.23,3.45,406548,3.26,3.45,3.23,3.45,406548,0.0,1.0
2018-10-02,3.4,3.48,3.27,3.31,517447,3.4,3.48,3.27,3.31,517447,0.0,1.0
2018-10-03,3.44,3.45,3.33,3.4,239288,3.44,3.45,3.33,3.4,239288,0.0,1.0
2018-10-04,3.33,3.44,3.28,3.44,245898,3.33,3.44,3.28,3.44,245898,0.0,1.0
2018-10-05,3.21,3.36,3.18,3.32,235111,3.21,3.36,3.18,3.32,235111,0.0,1.0
2018-10-08,3.1,3.21,3.07,3.18,355733,3.1,3.21,3.07,3.18,355733,0.0,1.0
2018-10-09,3.06,3.13,3.06,3.1,172644,3.06,3.13,3.06,3.1,172644,0.0,1.0
2018-10-10,3.22,3.3299,3.16,3.21,698314,3.22,3.3299,3.16,3.21,698314,0.0,1.0
2018-10-11,3.13,3.28,3.1,3.2,482410,3.13,3.28,3.1,3.2,482410,0.0,1.0
2018-10-12,3.21,3.29,3.1782,3.18,283330,3.21,3.29,3.1782,3.18,283330,0.0,1.0
2018-10-15,3.19,3.24,3.14,3.22,168026,3.19,3.24,3.14,3.22,168026,0.0,1.0
2018-10-16,3.38,3.4,3.2,3.2,396091,3.38,3.4,3.2,3.2,396091,0.0,1.0
2018-10-17,3.72,3.77,3.32,3.36,1541697,3.72,3.77,3.32,3.36,1541697,0.0,1.0
2018-10-18,3.44,3.715,3.38,3.71,964602,3.44,3.715,3.38,3.71,964602,0.0,1.0
2018-10-19,3.44,3.51,3.41,3.47,340994,3.44,3.51,3.41,3.47,340994,0.0,1.0
2018-10-22,3.74,3.75,3.47,3.47,918492,3.74,3.75,3.47,3.47,918492,0.0,1.0
2018-10-23,3.48,3.66,3.46,3.66,578589,3.48,3.66,3.46,3.66,578589,0.0,1.0
2018-10-24,3.37,3.5759,3.36,3.49,319705,3.37,3.5759,3.36,3.49,319705,0.0,1.0
2018-10-25,3.43,3.435,3.33,3.39,288784,3.43,3.435,3.33,3.39,288784,0.0,1.0
2018-10-26,3.3,3.44,3.2446,3.42,351753,3.3,3.44,3.2446,3.42,351753,0.0,1.0
2018-10-29,3.25,3.36,3.23,3.32,522733,3.25,3.36,3.23,3.32,522733,0.0,1.0
2018-10-30,3.3,3.35,3.2,3.23,155741,3.3,3.35,3.2,3.23,155741,0.0,1.0
2018-10-31,3.33,3.4,3.25,3.4,185671,3.33,3.4,3.25,3.4,185671,0.0,1.0
2018-11-01,3.4,3.47,3.33,3.34,225291,3.4,3.47,3.33,3.34,225291,0.0,1.0
2018-11-02,3.46,3.47,3.4,3.46,252843,3.46,3.47,3.4,3.46,252843,0.0,1.0
2018-11-05,3.67,4.02,3.55,3.69,3923863,3.67,4.02,3.55,3.69,3923863,0.0,1.0
2018-11-06,3.93,4.0,3.76,3.78,1918165,3.93,4.0,3.76,3.78,1918165,0.0,1.0
2018-11-07,3.96,4.0,3.88,3.95,1315881,3.96,4.0,3.88,3.95,1315881,0.0,1.0
2018-11-08,4.52,4.575,3.83,3.9,3686045,4.52,4.575,3.83,3.9,3686045,0.0,1.0
2018-11-09,4.35,4.44,4.17,4.42,1282085,4.35,4.44,4.17,4.42,1282085,0.0,1.0
2018-11-12,4.65,4.7227,4.22,4.35,1971762,4.65,4.7227,4.22,4.35,1971762,0.0,1.0
2018-11-13,4.65,4.95,4.63,4.7,2556300,4.65,4.95,4.63,4.7,2556300,0.0,1.0
2018-11-14,4.25,4.5798,4.2,4.57,1369494,4.25,4.5798,4.2,4.57,1369494,0.0,1.0
2018-11-15,4.39,4.425,4.12,4.21,919864,4.39,4.425,4.12,4.21,919864,0.0,1.0
2018-11-16,4.24,4.4,4.18,4.4,565976,4.24,4.4,4.18,4.4,565976,0.0,1.0
2018-11-19,4.3,4.33,4.1,4.23,595949,4.3,4.33,4.1,4.23,595949,0.0,1.0
2018-11-20,4.25,4.3,4.125,4.24,789507,4.25,4.3,4.125,4.24,789507,0.0,1.0
2018-11-21,4.54,4.61,4.28,4.28,959942,4.54,4.61,4.28,4.28,959942,0.0,1.0
2018-11-23,4.36,4.66,4.34,4.5,412268,4.36,4.66,4.34,4.5,412268,0.0,1.0
2018-11-26,4.4,4.47,4.36,4.36,546689,4.4,4.47,4.36,4.36,546689,0.0,1.0
2018-11-27,4.36,4.43,4.3,4.36,322933,4.36,4.43,4.3,4.36,322933,0.0,1.0
2018-11-28,4.3,4.375,4.12,4.27,903896,4.3,4.375,4.12,4.27,903896,0.0,1.0
2018-11-29,4.31,4.37,4.2101,4.3,372522,4.31,4.37,4.2101,4.3,372522,0.0,1.0
2018-11-30,4.25,4.3,4.16,4.28,555953,4.25,4.3,4.16,4.28,555953,0.0,1.0
2018-12-03,4.38,4.47,4.28,4.28,840409,4.38,4.47,4.28,4.28,840409,0.0,1.0
2018-12-04,4.24,4.3969,4.21,4.38,567502,4.24,4.3969,4.21,4.38,567502,0.0,1.0
2018-12-06,4.24,4.28,4.15,4.24,461133,4.24,4.28,4.15,4.24,461133,0.0,1.0
2018-12-07,4.12,4.25,4.1,4.24,471582,4.12,4.25,4.1,4.24,471582,0.0,1.0
2018-12-10,4.2,4.25,4.1,4.1,469800,4.2,4.25,4.1,4.1,469800,0.0,1.0
2018-12-11,4.13,4.34,4.12,4.2,460507,4.13,4.34,4.12,4.2,460507,0.0,1.0
2018-12-12,4.11,4.25,4.11,4.12,351172,4.11,4.25,4.11,4.12,351172,0.0,1.0
2018-12-13,4.03,4.18,3.96,4.14,624102,4.03,4.18,3.96,4.14,624102,0.0,1.0
2018-12-14,3.89,4.03,3.85,3.97,563195,3.89,4.03,3.85,3.97,563195,0.0,1.0
2018-12-17,3.59,3.94,3.5128,3.88,1315764,3.59,3.94,3.5128,3.88,1315764,0.0,1.0
2018-12-18,3.62,3.7,3.58,3.59,433068,3.62,3.7,3.58,3.59,433068,0.0,1.0
2018-12-19,3.61,3.81,3.58,3.63,400136,3.61,3.81,3.58,3.63,400136,0.0,1.0
2018-12-20,3.66,3.69,3.55,3.6,420487,3.66,3.69,3.55,3.6,420487,0.0,1.0
2018-12-21,3.57,3.775,3.57,3.69,414439,3.57,3.775,3.57,3.69,414439,0.0,1.0
2018-12-24,3.47,3.57,3.4192,3.52,307508,3.47,3.57,3.4192,3.52,307508,0.0,1.0
2018-12-26,3.57,3.6,3.47,3.47,263290,3.57,3.6,3.47,3.47,263290,0.0,1.0
2018-12-27,3.54,3.5828,3.46,3.55,239307,3.54,3.5828,3.46,3.55,239307,0.0,1.0
2018-12-28,3.6,3.72,3.51,3.54,314552,3.6,3.72,3.51,3.54,314552,0.0,1.0
2018-12-31,3.78,3.83,3.6,3.67,574969,3.78,3.83,3.6,3.67,574969,0.0,1.0
2019-01-02,3.85,3.86,3.71,3.75,455507,3.85,3.86,3.71,3.75,455507,0.0,1.0
2019-01-03,3.65,3.8373,3.6,3.83,390721,3.65,3.8373,3.6,3.83,390721,0.0,1.0
2019-01-04,3.76,3.8,3.69,3.69,190229,3.76,3.8,3.69,3.69,190229,0.0,1.0
2019-01-07,3.83,3.9269,3.76,3.9,289074,3.83,3.9269,3.76,3.9,289074,0.0,1.0
2019-01-08,3.98,4.06,3.85,3.85,464423,3.98,4.06,3.85,3.85,464423,0.0,1.0
2019-01-09,4.0,4.06,3.87,4.0,432736,4.0,4.06,3.87,4.0,432736,0.0,1.0
2019-01-10,3.96,4.05,3.905,4.0,330509,3.96,4.05,3.905,4.0,330509,0.0,1.0
2019-01-11,3.88,3.97,3.82,3.95,349980,3.88,3.97,3.82,3.95,349980,0.0,1.0
2019-01-14,3.9,3.98,3.83,3.88,419796,3.9,3.98,3.83,3.88,419796,0.0,1.0
2019-01-15,4.04,4.1,3.88,3.89,499947,4.04,4.1,3.88,3.89,499947,0.0,1.0
2019-01-16,3.94,4.11,3.91,4.05,410844,3.94,4.11,3.91,4.05,410844,0.0,1.0
2019-01-17,3.9,3.97,3.86,3.94,346280,3.9,3.97,3.86,3.94,346280,0.0,1.0
2019-01-18,3.76,3.901,3.7,3.9,452171,3.76,3.901,3.7,3.9,452171,0.0,1.0
2019-01-22,3.7,3.86,3.61,3.8,510494,3.7,3.86,3.61,3.8,510494,0.0,1.0
2019-01-23,3.74,3.79,3.71,3.72,289047,3.74,3.79,3.71,3.72,289047,0.0,1.0
2019-01-24,3.81,3.85,3.73,3.73,241130,3.81,3.85,3.73,3.73,241130,0.0,1.0
2019-01-25,3.92,3.98,3.81,3.81,360374,3.92,3.98,3.81,3.81,360374,0.0,1.0
2019-01-28,4.0,4.04,3.82,3.94,417790,4.0,4.04,3.82,3.94,417790,0.0,1.0
2019-01-29,4.16,4.265,3.93,4.0,1057725,4.16,4.265,3.93,4.0,1057725,0.0,1.0
2019-01-30,4.44,4.445,4.18,4.18,756715,4.44,4.445,4.18,4.18,756715,0.0,1.0
2019-01-31,4.43,4.46,4.3,4.45,819260,4.43,4.46,4.3,4.45,819260,0.0,1.0
2019-02-01,4.6,4.6361,4.36,4.41,890275,4.6,4.6361,4.36,4.41,890275,0.0,1.0
2019-02-04,4.65,5.0,4.58,4.62,2026939,4.65,5.0,4.58,4.62,2026939,0.0,1.0
2019-02-05,4.45,4.69,4.4,4.65,1113872,4.45,4.69,4.4,4.65,1113872,0.0,1.0
2019-02-06,4.52,4.9765,4.45,4.45,940095,4.52,4.9765,4.45,4.45,940095,0.0,1.0
2019-02-07,4.44,4.5,4.4,4.47,580445,4.44,4.5,4.4,4.47,580445,0.0,1.0
2019-02-08,4.4,4.52,4.37,4.41,419302,4.4,4.52,4.37,4.41,419302,0.0,1.0
2019-02-11,4.46,4.48,4.36,4.43,537229,4.46,4.48,4.36,4.43,537229,0.0,1.0
2019-02-12,4.42,4.559,4.37,4.5,564303,4.42,4.559,4.37,4.5,564303,0.0,1.0
2019-02-13,4.52,4.54,4.41,4.46,489849,4.52,4.54,4.41,4.46,489849,0.0,1.0
2019-02-14,4.83,4.95,4.4818,4.51,1622781,4.83,4.95,4.4818,4.51,1622781,0.0,1.0
2019-02-15,4.73,5.04,4.66,4.88,1853872,4.73,5.04,4.66,4.88,1853872,0.0,1.0
2019-02-19,4.91,4.93,4.64,4.83,1613885,4.91,4.93,4.64,4.83,1613885,0.0,1.0
2019-02-20,4.12,4.7,4.1,4.7,3271154,4.12,4.7,4.1,4.7,3271154,0.0,1.0
2019-02-21,4.16,4.44,4.13,4.28,1291475,4.16,4.44,4.13,4.28,1291475,0.0,1.0
2019-02-22,4.06,4.2205,3.96,4.2,1550689,4.06,4.2205,3.96,4.2,1550689,0.0,1.0
2019-02-25,3.98,4.22,3.97,4.12,1198932,3.98,4.22,3.97,4.12,1198932,0.0,1.0
2019-02-26,3.76,4.05,3.71,4.0,1631196,3.76,4.05,3.71,4.0,1631196,0.0,1.0
2019-02-27,3.79,3.84,3.68,3.76,1045368,3.79,3.84,3.68,3.76,1045368,0.0,1.0
2019-02-28,3.82,3.94,3.8,3.81,957063,3.82,3.94,3.8,3.81,957063,0.0,1.0
2019-03-01,3.84,3.9152,3.8,3.84,630538,3.84,3.9152,3.8,3.84,630538,0.0,1.0
2019-03-04,3.82,3.9199,3.76,3.9,747826,3.82,3.9199,3.76,3.9,747826,0.0,1.0
2019-03-05,3.69,3.86,3.69,3.81,846811,3.69,3.86,3.69,3.81,846811,0.0,1.0
2019-03-06,3.7,3.78,3.68,3.75,595343,3.7,3.78,3.68,3.75,595343,0.0,1.0
2019-03-07,3.72,3.76,3.68,3.7,429501,3.72,3.76,3.68,3.7,429501,0.0,1.0
2019-03-08,3.73,3.75,3.62,3.7,439604,3.73,3.75,3.62,3.7,439604,0.0,1.0
2019-03-11,3.9,3.9,3.71,3.76,536275,3.9,3.9,3.71,3.76,536275,0.0,1.0
2019-03-12,3.76,4.07,3.74,3.95,809965,3.76,4.07,3.74,3.95,809965,0.0,1.0
2019-03-13,3.72,3.81,3.69,3.76,560960,3.72,3.81,3.69,3.76,560960,0.0,1.0
2019-03-14,3.54,3.725,3.51,3.72,1086741,3.54,3.725,3.51,3.72,1086741,0.0,1.0
2019-03-15,3.54,3.63,3.53,3.58,1097163,3.54,3.63,3.53,3.58,1097163,0.0,1.0
2019-03-18,3.62,3.63,3.55,3.55,1315256,3.62,3.63,3.55,3.55,1315256,0.0,1.0
2019-03-19,3.64,3.7,3.64,3.64,474292,3.64,3.7,3.64,3.64,474292,0.0,1.0
2019-03-20,3.58,3.7,3.56,3.65,372922,3.58,3.7,3.56,3.65,372922,0.0,1.0
2019-03-21,3.73,3.74,3.58,3.58,524676,3.73,3.74,3.58,3.58,524676,0.0,1.0
2019-03-22,3.56,3.72,3.52,3.69,561366,3.56,3.72,3.52,3.69,561366,0.0,1.0
2019-03-25,3.56,3.5969,3.42,3.56,455046,3.56,3.5969,3.42,3.56,455046,0.0,1.0
2019-03-26,3.57,3.63,3.54,3.6,233096,3.57,3.63,3.54,3.6,233096,0.0,1.0
2019-03-27,3.56,3.59,3.5,3.58,185105,3.56,3.59,3.5,3.58,185105,0.0,1.0
2019-03-28,3.57,3.62,3.56,3.56,267599,3.57,3.62,3.56,3.56,267599,0.0,1.0
2019-03-29,3.59,3.61,3.55,3.58,390926,3.59,3.61,3.55,3.58,390926,0.0,1.0
2019-04-01,3.68,3.71,3.61,3.62,431347,3.68,3.71,3.61,3.62,431347,0.0,1.0
2019-04-02,3.72,3.735,3.63,3.69,345897,3.72,3.735,3.63,3.69,345897,0.0,1.0
2019-04-03,3.61,3.8,3.595,3.75,662446,3.61,3.8,3.595,3.75,662446,0.0,1.0
2019-04-04,3.51,3.62,3.48,3.62,670788,3.51,3.62,3.48,3.62,670788,0.0,1.0
2019-04-05,3.52,3.58,3.5,3.53,344132,3.52,3.58,3.5,3.53,344132,0.0,1.0
2019-04-08,3.5,3.6,3.46,3.55,428482,3.5,3.6,3.46,3.55,428482,0.0,1.0
2019-04-09,3.55,3.5611,3.48,3.5,219857,3.55,3.5611,3.48,3.5,219857,0.0,1.0
2019-04-10,3.62,3.64,3.55,3.57,283461,3.62,3.64,3.55,3.57,283461,0.0,1.0
2019-04-11,3.68,3.69,3.6,3.63,407463,3.68,3.69,3.6,3.63,407463,0.0,1.0
2019-04-12,3.67,3.7,3.62,3.7,276628,3.67,3.7,3.62,3.7,276628,0.0,1.0
2019-04-15,3.64,3.72,3.6,3.68,235562,3.64,3.72,3.6,3.68,235562,0.0,1.0
2019-04-16,3.73,3.75,3.65,3.65,382626,3.73,3.75,3.65,3.65,382626,0.0,1.0
2019-04-17,3.75,3.8,3.68,3.75,396456,3.75,3.8,3.68,3.75,396456,0.0,1.0
2019-04-18,3.76,3.7832,3.65,3.74,343191,3.76,3.7832,3.65,3.74,343191,0.0,1.0
2019-04-22,4.23,4.245,3.8,3.81,2092691,4.23,4.245,3.8,3.81,2092691,0.0,1.0
2019-04-23,4.18,4.38,4.15,4.28,994042,4.18,4.38,4.15,4.28,994042,0.0,1.0
2019-04-24,4.18,4.27,4.12,4.22,590333,4.18,4.27,4.12,4.22,590333,0.0,1.0
2019-04-25,4.1,4.23,4.1,4.19,586931,4.1,4.23,4.1,4.19,586931,0.0,1.0
2019-04-26,4.03,4.1395,3.93,4.1,642050,4.03,4.1395,3.93,4.1,642050,0.0,1.0
2019-04-29,4.02,4.11,3.92,4.04,455679,4.02,4.11,3.92,4.04,455679,0.0,1.0
2019-04-30,3.83,4.025,3.79,4.02,685692,3.83,4.025,3.79,4.02,685692,0.0,1.0
2019-05-01,3.72,3.8717,3.68,3.84,638400,3.72,3.8717,3.68,3.84,638400,0.0,1.0
2019-05-02,3.78,3.81,3.72,3.75,510970,3.78,3.81,3.72,3.75,510970,0.0,1.0
2019-05-03,3.71,3.796,3.68,3.78,779178,3.71,3.796,3.68,3.78,779178,0.0,1.0
2019-05-06,3.56,3.65,3.45,3.65,1054735,3.56,3.65,3.45,3.65,1054735,0.0,1.0
2019-05-07,3.23,3.56,3.155,3.56,1841978,3.23,3.56,3.155,3.56,1841978,0.0,1.0
2019-05-08,3.32,3.36,3.15,3.21,708892,3.32,3.36,3.15,3.21,708892,0.0,1.0
2019-05-09,3.13,3.26,3.125,3.26,791212,3.13,3.26,3.125,3.26,791212,0.0,1.0
2019-05-10,3.16,3.18,3.06,3.13,449653,3.16,3.18,3.06,3.13,449653,0.0,1.0
2019-05-13,3.03,3.12,2.96,3.09,884194,3.03,3.12,2.96,3.09,884194,0.0,1.0
2019-05-14,3.07,3.165,3.01,3.05,755343,3.07,3.165,3.01,3.05,755343,0.0,1.0
2019-05-15,2.99,3.07,2.98,3.05,607811,2.99,3.07,2.98,3.05,607811,0.0,1.0
2019-05-16,2.91,3.03,2.86,3.01,759373,2.91,3.03,2.86,3.01,759373,0.0,1.0
2019-05-17,2.82,2.91,2.76,2.89,854530,2.82,2.91,2.76,2.89,854530,0.0,1.0
2019-05-20,2.92,3.03,2.8,2.8,709008,2.92,3.03,2.8,2.8,709008,0.0,1.0
2019-05-21,2.94,3.0,2.925,2.95,442516,2.94,3.0,2.925,2.95,442516,0.0,1.0
2019-05-22,2.94,2.98,2.87,2.94,381838,2.94,2.98,2.87,2.94,381838,0.0,1.0
2019-05-23,2.83,2.925,2.81,2.91,581476,2.83,2.925,2.81,2.91,581476,0.0,1.0
2019-05-24,2.81,2.9348,2.76,2.85,338605,2.81,2.9348,2.76,2.85,338605,0.0,1.0
2019-05-28,2.9,2.92,2.82,2.83,333088,2.9,2.92,2.82,2.83,333088,0.0,1.0
2019-05-29,2.81,2.92,2.79,2.87,426135,2.81,2.92,2.79,2.87,426135,0.0,1.0
2019-05-30,2.87,2.88,2.78,2.81,260021,2.87,2.88,2.78,2.81,260021,0.0,1.0
2019-05-31,2.77,2.84,2.72,2.81,571312,2.77,2.84,2.72,2.81,571312,0.0,1.0
2019-06-03,2.84,2.86,2.75,2.75,338219,2.84,2.86,2.75,2.75,338219,0.0,1.0
2019-06-04,2.98,2.99,2.8056,2.84,569835,2.98,2.99,2.8056,2.84,569835,0.0,1.0
2019-06-05,2.94,3.1,2.9,2.98,447033,2.94,3.1,2.9,2.98,447033,0.0,1.0
2019-06-06,2.87,2.97,2.79,2.94,447112,2.87,2.97,2.79,2.94,447112,0.0,1.0
2019-06-07,2.9,2.92,2.85,2.87,205164,2.9,2.92,2.85,2.87,205164,0.0,1.0
2019-06-10,2.93,2.96,2.87,2.91,348469,2.93,2.96,2.87,2.91,348469,0.0,1.0
2019-06-11,2.85,3.02,2.85,2.96,372261,2.85,3.02,2.85,2.96,372261,0.0,1.0
2019-06-12,2.82,2.88,2.77,2.84,386812,2.82,2.88,2.77,2.84,386812,0.0,1.0
2019-06-13,2.86,2.88,2.7859,2.8,186087,2.86,2.88,2.7859,2.8,186087,0.0,1.0
2019-06-14,2.82,2.8631,2.8,2.85,430774,2.82,2.8631,2.8,2.85,430774,0.0,1.0
2019-06-17,2.85,2.89,2.83,2.83,323353,2.85,2.89,2.83,2.83,323353,0.0,1.0
2019-06-18,2.9,2.915,2.85,2.85,393434,2.9,2.915,2.85,2.85,393434,0.0,1.0
2019-06-19,2.89,2.95,2.89,2.92,374367,2.89,2.95,2.89,2.92,374367,0.0,1.0
2019-06-20,2.99,3.0,2.91,2.91,279211,2.99,3.0,2.91,2.91,279211,0.0,1.0
2019-06-21,3.13,3.16,2.97,2.99,566487,3.13,3.16,2.97,2.99,566487,0.0,1.0
2019-06-24,2.99,3.19,2.955,3.16,511342,2.99,3.19,2.955,3.16,511342,0.0,1.0
2019-06-25,2.93,3.0,2.9,3.0,320360,2.93,3.0,2.9,3.0,320360,0.0,1.0
2019-06-26,2.98,3.02,2.9,2.95,287957,2.98,3.02,2.9,2.95,287957,0.0,1.0
2019-06-27,2.99,3.0856,2.96,2.98,440113,2.99,3.0856,2.96,2.98,440113,0.0,1.0
2019-06-28,2.93,3.01,2.92,3.01,226979,2.93,3.01,2.92,3.01,226979,0.0,1.0
2019-07-01,3.05,3.06,2.92,2.98,380979,3.05,3.06,2.92,2.98,380979,0.0,1.0
2019-07-02,2.75,2.87,2.73,2.81,1181902,2.75,2.87,2.73,2.81,1181902,0.0,1.0
2019-07-03,2.7,2.75,2.65,2.72,598706,2.7,2.75,2.65,2.72,598706,0.0,1.0
2019-07-05,2.57,2.72,2.52,2.72,975493,2.57,2.72,2.52,2.72,975493,0.0,1.0
2019-07-08,2.61,2.67,2.56,2.57,490209,2.61,2.67,2.56,2.57,490209,0.0,1.0
2019-07-09,2.67,2.67,2.55,2.65,410943,2.67,2.67,2.55,2.65,410943,0.0,1.0
2019-07-10,2.68,2.7,2.61,2.68,346640,2.68,2.7,2.61,2.68,346640,0.0,1.0
2019-07-11,2.56,2.72,2.55,2.67,410650,2.56,2.72,2.55,2.67,410650,0.0,1.0
2019-07-12,2.57,2.63,2.56,2.56,254183,2.57,2.63,2.56,2.56,254183,0.0,1.0
2019-07-15,2.52,2.59,2.51,2.55,273328,2.52,2.59,2.51,2.55,273328,0.0,1.0
2019-07-16,2.54,2.62,2.52,2.53,278757,2.54,2.62,2.52,2.53,278757,0.0,1.0
2019-07-17,2.78,2.78,2.45,2.55,2149768,2.78,2.78,2.45,2.55,2149768,0.0,1.0
2019-07-18,2.86,2.88,2.59,2.77,1601640,2.86,2.88,2.59,2.77,1601640,0.0,1.0
2019-07-19,2.75,2.88,2.72,2.85,510545,2.75,2.88,2.72,2.85,510545,0.0,1.0
2019-07-22,2.89,2.93,2.72,2.76,801794,2.89,2.93,2.72,2.76,801794,0.0,1.0
2019-07-23,2.79,2.99,2.78,2.92,568722,2.79,2.99,2.78,2.92,568722,0.0,1.0
2019-07-24,2.8,2.8404,2.73,2.79,332086,2.8,2.8404,2.73,2.79,332086,0.0,1.0
2019-07-25,2.88,2.91,2.8,2.82,498774,2.88,2.91,2.8,2.82,498774,0.0,1.0
2019-07-26,2.94,2.95,2.87,2.9,467594,2.94,2.95,2.87,2.9,467594,0.0,1.0
2019-07-29,2.98,3.01,2.855,2.96,536260,2.98,3.01,2.855,2.96,536260,0.0,1.0
2019-07-30,2.96,3.0093,2.94,3.0,289797,2.96,3.0093,2.94,3.0,289797,0.0,1.0
2019-07-31,3.04,3.17,2.98,2.98,834998,3.04,3.17,2.98,2.98,834998,0.0,1.0
2019-08-01,3.05,3.2499,3.0,3.14,851793,3.05,3.2499,3.0,3.14,851793,0.0,1.0
2019-08-02,3.04,3.08,2.93,3.05,404375,3.04,3.08,2.93,3.05,404375,0.0,1.0
2019-08-05,2.92,3.0,2.87,3.0,536459,2.92,3.0,2.87,3.0,536459,0.0,1.0
2019-08-06,2.81,2.98,2.77,2.95,450784,2.81,2.98,2.77,2.95,450784,0.0,1.0
2019-08-07,2.82,2.83,2.725,2.77,333699,2.82,2.83,2.725,2.77,333699,0.0,1.0
2019-08-08,2.87,2.89,2.7807,2.83,368972,2.87,2.89,2.7807,2.83,368972,0.0,1.0
2019-08-09,2.83,2.86,2.735,2.86,488779,2.83,2.86,2.735,2.86,488779,0.0,1.0
2019-08-12,2.59,2.8833,2.54,2.72,965440,2.59,2.8833,2.54,2.72,965440,0.0,1.0
2019-08-13,2.45,2.58,2.45,2.56,970126,2.45,2.58,2.45,2.56,970126,0.0,1.0
2019-08-14,2.34,2.49,2.25,2.46,906685,2.34,2.49,2.25,2.46,906685,0.0,1.0
2019-08-15,2.25,2.32,2.2,2.31,777445,2.25,2.32,2.2,2.31,777445,0.0,1.0
2019-08-16,2.41,2.42,2.24,2.25,558786,2.41,2.42,2.24,2.25,558786,0.0,1.0
2019-08-19,2.37,2.47,2.32,2.45,401712,2.37,2.47,2.32,2.45,401712,0.0,1.0
2019-08-20,2.29,2.3955,2.28,2.37,393322,2.29,2.3955,2.28,2.37,393322,0.0,1.0
2019-08-21,2.37,2.39,2.3,2.3,231338,2.37,2.39,2.3,2.3,231338,0.0,1.0
2019-08-22,2.37,2.386,2.3,2.32,223746,2.37,2.386,2.3,2.32,223746,0.0,1.0
2019-08-23,2.28,2.37,2.23,2.37,390138,2.28,2.37,2.23,2.37,390138,0.0,1.0
2019-08-26,2.29,2.34,2.26,2.29,226978,2.29,2.34,2.26,2.29,226978,0.0,1.0
2019-08-27,2.25,2.38,2.24,2.34,182412,2.25,2.38,2.24,2.34,182412,0.0,1.0
2019-08-28,2.31,2.33,2.22,2.25,290422,2.31,2.33,2.22,2.25,290422,0.0,1.0
2019-08-29,2.23,2.3394,2.22,2.31,420435,2.23,2.3394,2.22,2.31,420435,0.0,1.0
2019-08-30,2.24,2.28,2.2,2.23,257439,2.24,2.28,2.2,2.23,257439,0.0,1.0
2019-09-03,2.21,2.25,2.2,2.24,352148,2.21,2.25,2.2,2.24,352148,0.0,1.0
2019-09-04,2.3,2.39,2.23,2.23,603060,2.3,2.39,2.23,2.23,603060,0.0,1.0
2019-09-05,2.36,2.38,2.27,2.36,504205,2.36,2.38,2.27,2.36,504205,0.0,1.0
2019-09-06,2.38,2.45,2.34,2.37,308564,2.38,2.45,2.34,2.37,308564,0.0,1.0
2019-09-09,2.4,2.43,2.33,2.39,389086,2.4,2.43,2.33,2.39,389086,0.0,1.0
2019-09-10,2.55,2.62,2.35,2.39,668886,2.55,2.62,2.35,2.39,668886,0.0,1.0
2019-09-11,2.61,2.62,2.49,2.52,359792,2.61,2.62,2.49,2.52,359792,0.0,1.0
2019-09-12,2.65,2.67,2.56,2.61,352644,2.65,2.67,2.56,2.61,352644,0.0,1.0
2019-09-13,2.73,2.74,2.62,2.66,374678,2.73,2.74,2.62,2.66,374678,0.0,1.0
2019-09-16,2.62,2.74,2.61,2.68,372018,2.62,2.74,2.61,2.68,372018,0.0,1.0
2019-09-17,2.69,2.7,2.61,2.69,234541,2.69,2.7,2.61,2.69,234541,0.0,1.0
2019-09-18,2.93,2.94,2.67,2.67,1658718,2.93,2.94,2.67,2.67,1658718,0.0,1.0
2019-09-19,2.83,2.9799,2.8,2.93,531955,2.83,2.9799,2.8,2.93,531955,0.0,1.0
2019-09-20,2.76,2.8857,2.7,2.85,402922,2.76,2.8857,2.7,2.85,402922,0.0,1.0
2019-09-23,2.68,2.78,2.65,2.78,320179,2.68,2.78,2.65,2.78,320179,0.0,1.0
2019-09-24,2.59,2.71,2.49,2.7,577149,2.59,2.71,2.49,2.7,577149,0.0,1.0
2019-09-25,2.69,2.74,2.53,2.56,408428,2.69,2.74,2.53,2.56,408428,0.0,1.0
2019-09-26,2.63,2.72,2.59,2.71,454769,2.63,2.72,2.59,2.71,454769,0.0,1.0
2019-09-27,2.685,2.725,2.64,2.66,238243,2.685,2.725,2.64,2.66,238243,0.0,1.0
2019-09-30,2.69,2.74,2.66,2.72,359744,2.69,2.74,2.66,2.72,359744,0.0,1.0
2019-10-01,2.59,2.7251,2.54,2.7,327196,2.59,2.7251,2.54,2.7,327196,0.0,1.0
2019-10-02,2.56,2.625,2.465,2.57,472074,2.56,2.625,2.465,2.57,472074,0.0,1.0
2019-10-03,2.66,2.67,2.5,2.59,223585,2.66,2.67,2.5,2.59,223585,0.0,1.0
2019-10-04,2.68,2.7168,2.63,2.68,173920,2.68,2.7168,2.63,2.68,173920,0.0,1.0
2019-10-07,2.74,2.8,2.66,2.67,392113,2.74,2.8,2.66,2.67,392113,0.0,1.0
2019-10-08,2.68,2.74,2.64,2.73,199102,2.68,2.74,2.64,2.73,199102,0.0,1.0
2019-10-09,2.7,2.725,2.65,2.7,244852,2.7,2.725,2.65,2.7,244852,0.0,1.0
2019-10-10,2.7,2.77,2.63,2.72,183432,2.7,2.77,2.63,2.72,183432,0.0,1.0
2019-10-11,2.72,2.8627,2.68,2.72,436833,2.72,2.8627,2.68,2.72,436833,0.0,1.0
2019-10-14,2.76,2.78,2.68,2.75,146182,2.76,2.78,2.68,2.75,146182,0.0,1.0
2019-10-15,2.77,2.87,2.73,2.8,353216,2.77,2.87,2.73,2.8,353216,0.0,1.0
2019-10-16,2.7,2.8186,2.68,2.76,235008,2.7,2.8186,2.68,2.76,235008,0.0,1.0
2019-10-17,2.77,2.78,2.69,2.71,253287,2.77,2.78,2.69,2.71,253287,0.0,1.0
2019-10-18,2.78,2.8,2.716,2.78,141129,2.78,2.8,2.716,2.78,141129,0.0,1.0
2019-10-21,2.89,2.94,2.8,2.81,520465,2.89,2.94,2.8,2.81,520465,0.0,1.0
2019-10-22,2.91,2.94,2.83,2.9,258290,2.91,2.94,2.83,2.9,258290,0.0,1.0
2019-10-23,3.09,3.19,2.9072,2.95,1173221,3.09,3.19,2.9072,2.95,1173221,0.0,1.0
2019-10-24,2.98,3.1,2.9,3.1,558037,2.98,3.1,2.9,3.1,558037,0.0,1.0
2019-10-25,2.95,3.0,2.93,2.97,365916,2.95,3.0,2.93,2.97,365916,0.0,1.0
2019-10-28,3.0,3.04,2.91,2.94,365023,3.0,3.04,2.91,2.94,365023,0.0,1.0
2019-10-29,2.96,3.02,2.845,3.0,318084,2.96,3.02,2.845,3.0,318084,0.0,1.0
2019-10-30,2.91,2.9501,2.83,2.95,391097,2.91,2.9501,2.83,2.95,391097,0.0,1.0
2019-10-31,2.98,3.0,2.85,2.91,432702,2.98,3.0,2.85,2.91,432702,0.0,1.0
2019-11-01,2.96,2.99,2.93,2.98,365567,2.96,2.99,2.93,2.98,365567,0.0,1.0
2019-11-04,1.91,2.36,1.9,2.26,6383804,1.91,2.36,1.9,2.26,6383804,0.0,1.0
2019-11-05,1.92,1.98,1.9,1.94,2654843,1.92,1.98,1.9,1.94,2654843,0.0,1.0
2019-11-06,1.8,1.9534,1.75,1.95,2377286,1.8,1.9534,1.75,1.95,2377286,0.0,1.0
2019-11-07,1.81,1.87,1.78,1.83,1041862,1.81,1.87,1.78,1.83,1041862,0.0,1.0
2019-11-08,1.82,1.84,1.79,1.83,530017,1.82,1.84,1.79,1.83,530017,0.0,1.0
2019-11-11,1.85,1.89,1.83,1.83,447192,1.85,1.89,1.83,1.83,447192,0.0,1.0
2019-11-12,1.83,1.92,1.83,1.87,766216,1.83,1.92,1.83,1.87,766216,0.0,1.0
2019-11-13,1.79,1.84,1.77,1.83,806699,1.79,1.84,1.77,1.83,806699,0.0,1.0
2019-11-14,1.77,1.8,1.7,1.79,933650,1.77,1.8,1.7,1.79,933650,0.0,1.0
2019-11-15,1.76,1.83,1.74,1.75,773840,1.76,1.83,1.74,1.75,773840,0.0,1.0
2019-11-18,1.79,1.82,1.75,1.78,573510,1.79,1.82,1.75,1.78,573510,0.0,1.0
2019-11-19,1.81,1.86,1.77,1.79,856381,1.81,1.86,1.77,1.79,856381,0.0,1.0
2019-11-20,1.78,1.8,1.77,1.8,660724,1.78,1.8,1.77,1.8,660724,0.0,1.0
2019-11-21,1.88,1.92,1.7782,1.8,1210863,1.88,1.92,1.7782,1.8,1210863,0.0,1.0
2019-11-22,1.98,2.03,1.89,1.92,1556880,1.98,2.03,1.89,1.92,1556880,0.0,1.0
2019-11-25,1.9,2.0,1.87,2.0,814766,1.9,2.0,1.87,2.0,814766,0.0,1.0
2019-11-26,1.93,1.95,1.88,1.91,447810,1.93,1.95,1.88,1.91,447810,0.0,1.0
2019-11-27,1.93,2.08,1.91,1.93,2085761,1.93,2.08,1.91,1.93,2085761,0.0,1.0
2019-11-29,1.96,1.985,1.94,1.96,351707,1.96,1.985,1.94,1.96,351707,0.0,1.0
2019-12-02,1.88,1.987,1.87,1.98,632650,1.88,1.987,1.87,1.98,632650,0.0,1.0
2019-12-03,1.84,1.89,1.82,1.87,506913,1.84,1.89,1.82,1.87,506913,0.0,1.0
2019-12-04,1.89,1.89,1.83,1.85,326653,1.89,1.89,1.83,1.85,326653,0.0,1.0
2019-12-05,1.87,1.931,1.84,1.87,386455,1.87,1.931,1.84,1.87,386455,0.0,1.0
2019-12-06,1.92,1.95,1.83,1.88,595274,1.92,1.95,1.83,1.88,595274,0.0,1.0
2019-12-09,1.89,1.95,1.87,1.92,655515,1.89,1.95,1.87,1.92,655515,0.0,1.0
2019-12-10,1.87,1.92,1.8495,1.9,547314,1.87,1.92,1.8495,1.9,547314,0.0,1.0
2019-12-11,1.82,1.87,1.82,1.87,619414,1.82,1.87,1.82,1.87,619414,0.0,1.0
2019-12-12,1.88,1.93,1.83,1.83,736977,1.88,1.93,1.83,1.83,736977,0.0,1.0
2019-12-13,1.84,1.89,1.82,1.89,553442,1.84,1.89,1.82,1.89,553442,0.0,1.0
2019-12-16,1.87,1.95,1.85,1.87,754349,1.87,1.95,1.85,1.87,754349,0.0,1.0
2019-12-17,1.84,1.86,1.67,1.85,2255434,1.84,1.86,1.67,1.85,2255434,0.0,1.0
2019-12-18,2.06,2.08,1.86,1.86,2183539,2.06,2.08,1.86,1.86,2183539,0.0,1.0
2019-12-19,2.1,2.17,2.0,2.12,1317714,2.1,2.17,2.0,2.12,1317714,0.0,1.0
2019-12-20,2.03,2.12,2.02,2.1,917284,2.03,2.12,2.02,2.1,917284,0.0,1.0
2019-12-23,2.07,2.09,2.0,2.05,685354,2.07,2.09,2.0,2.05,685354,0.0,1.0
2019-12-24,2.01,2.1,2.0,2.07,589815,2.01,2.1,2.0,2.07,589815,0.0,1.0
2019-12-26,2.06,2.1,2.02,2.03,574746,2.06,2.1,2.02,2.03,574746,0.0,1.0
2019-12-27,2.06,2.08,2.02,2.07,346073,2.06,2.08,2.02,2.07,346073,0.0,1.0
2019-12-30,2.05,2.08,2.02,2.07,470086,2.05,2.08,2.02,2.07,470086,0.0,1.0
2019-12-31,2.1,2.11,2.041,2.05,481041,2.1,2.11,2.041,2.05,481041,0.0,1.0
2020-01-02,2.21,2.3,2.13,2.14,1400494,2.21,2.3,2.13,2.14,1400494,0.0,1.0
2020-01-03,2.08,2.22,2.07,2.22,899062,2.08,2.22,2.07,2.22,899062,0.0,1.0
2020-01-06,2.21,2.22,2.01,2.06,993537,2.21,2.22,2.01,2.06,993537,0.0,1.0
2020-01-07,2.2,2.26,2.14,2.21,687917,2.2,2.26,2.14,2.21,687917,0.0,1.0
2020-01-08,2.25,2.28,2.2,2.21,1005041,2.25,2.28,2.2,2.21,1005041,0.0,1.0
2020-01-09,2.23,2.3,2.2,2.28,1402988,2.23,2.3,2.2,2.28,1402988,0.0,1.0
2020-01-10,2.21,2.26,2.15,2.26,592321,2.21,2.26,2.15,2.26,592321,0.0,1.0
2020-01-13,2.15,2.24,2.11,2.23,741554,2.15,2.24,2.11,2.23,741554,0.0,1.0
2020-01-14,2.11,2.1778,2.06,2.15,524115,2.11,2.1778,2.06,2.15,524115,0.0,1.0
2020-01-15,2.19,2.2,2.12,2.12,415129,2.19,2.2,2.12,2.12,415129,0.0,1.0
2020-01-16,2.24,2.26,2.176,2.19,591117,2.24,2.26,2.176,2.19,591117,0.0,1.0
2020-01-17,2.2,2.2509,2.15,2.25,533227,2.2,2.2509,2.15,2.25,533227,0.0,1.0
2020-01-21,2.25,2.25,2.2,2.22,534103,2.25,2.25,2.2,2.22,534103,0.0,1.0
2020-01-22,2.23,2.32,2.23,2.25,630622,2.23,2.32,2.23,2.25,630622,0.0,1.0
2020-01-23,2.31,2.31,2.18,2.24,406420,2.31,2.31,2.18,2.24,406420,0.0,1.0
2020-01-24,2.27,2.33,2.25,2.32,559293,2.27,2.33,2.25,2.32,559293,0.0,1.0
2020-01-27,2.16,2.25,2.13,2.23,1093580,2.16,2.25,2.13,2.23,1093580,0.0,1.0
2020-01-28,2.22,2.25,2.16,2.17,387628,2.22,2.25,2.16,2.17,387628,0.0,1.0
2020-01-29,2.16,2.24,2.14,2.24,472349,2.16,2.24,2.14,2.24,472349,0.0,1.0
2020-01-30,2.12,2.14,2.08,2.12,550386,2.12,2.14,2.08,2.12,550386,0.0,1.0
2020-01-31,2.06,2.12,2.02,2.1,532048,2.06,2.12,2.02,2.1,532048,0.0,1.0
2020-02-03,2.02,2.07,2.01,2.05,356570,2.02,2.07,2.01,2.05,356570,0.0,1.0
2020-02-04,2.1,2.1,2.02,2.02,414115,2.1,2.1,2.02,2.02,414115,0.0,1.0
2020-02-05,2.18,2.2,2.0912,2.1,536029,2.18,2.2,2.0912,2.1,536029,0.0,1.0
2020-02-06,2.12,2.2,2.08,2.2,807100,2.12,2.2,2.08,2.2,807100,0.0,1.0
2020-02-07,2.08,2.12,2.06,2.1,453975,2.08,2.12,2.06,2.1,453975,0.0,1.0
2020-02-10,1.84,1.94,1.77,1.94,1657876,1.84,1.94,1.77,1.94,1657876,0.0,1.0
2020-02-11,1.96,2.02,1.8238,1.85,1069279,1.96,2.02,1.8238,1.85,1069279,0.0,1.0
2020-02-12,1.95,2.03,1.93,1.97,946927,1.95,2.03,1.93,1.97,946927,0.0,1.0
2020-02-13,1.9,1.931,1.86,1.91,469356,1.9,1.931,1.86,1.91,469356,0.0,1.0
2020-02-14,1.92,1.95,1.89,1.9,398427,1.92,1.95,1.89,1.9,398427,0.0,1.0
2020-02-18,1.99,2.01,1.92,1.95,621715,1.99,2.01,1.92,1.95,621715,0.0,1.0
2020-02-19,1.935,1.99,1.92,1.99,532210,1.935,1.99,1.92,1.99,532210,0.0,1.0
2020-02-20,1.99,1.99,1.89,1.92,452450,1.99,1.99,1.89,1.92,452450,0.0,1.0
2020-02-21,1.92,1.98,1.89,1.95,460379,1.92,1.98,1.89,1.95,460379,0.0,1.0
2020-02-24,1.95,1.98,1.8,1.89,766688,1.95,1.98,1.8,1.89,766688,0.0,1.0
2020-02-25,1.89,1.97,1.86,1.93,677072,1.89,1.97,1.86,1.93,677072,0.0,1.0
2020-02-26,1.86,1.98,1.86,1.89,555556,1.86,1.98,1.86,1.89,555556,0.0,1.0
2020-02-27,1.78,1.85,1.77,1.81,659744,1.78,1.85,1.77,1.81,659744,0.0,1.0
2020-02-28,1.69,1.76,1.65,1.75,1263294,1.69,1.76,1.65,1.75,1263294,0.0,1.0
2020-03-02,1.71,1.78,1.68,1.72,610879,1.71,1.78,1.68,1.72,610879,0.0,1.0
2020-03-03,1.66,1.81,1.65,1.72,684109,1.66,1.81,1.65,1.72,684109,0.0,1.0
2020-03-04,1.75,1.79,1.68,1.71,481282,1.75,1.79,1.68,1.71,481282,0.0,1.0
2020-03-05,1.67,1.72,1.66,1.71,466527,1.67,1.72,1.66,1.71,466527,0.0,1.0
2020-03-06,1.63,1.7,1.61,1.65,547034,1.63,1.7,1.61,1.65,547034,0.0,1.0
2020-03-09,1.48,1.56,1.4446,1.52,860300,1.48,1.56,1.4446,1.52,860300,0.0,1.0
2020-03-10,1.51,1.53,1.44,1.48,875600,1.51,1.53,1.44,1.48,875600,0.0,1.0
2020-03-11,1.47,1.49,1.41,1.46,655935,1.47,1.49,1.41,1.46,655935,0.0,1.0
2020-03-12,1.23,1.4,1.1316,1.35,2217510,1.23,1.4,1.1316,1.35,2217510,0.0,1.0
2020-03-13,1.21,1.32,1.15,1.25,657012,1.21,1.32,1.15,1.25,657012,0.0,1.0
2020-03-16,0.9942,1.2,0.99,1.15,1004758,0.9942,1.2,0.99,1.15,1004758,0.0,1.0
2020-03-17,1.18,1.18,1.0,1.04,725398,1.18,1.18,1.0,1.04,725398,0.0,1.0
2020-03-18,1.16,1.18,1.04,1.14,413882,1.16,1.18,1.04,1.14,413882,0.0,1.0
2020-03-19,1.32,1.32,1.13,1.16,530021,1.32,1.32,1.13,1.16,530021,0.0,1.0
2020-03-20,1.32,1.45,1.25,1.34,614743,1.32,1.45,1.25,1.34,614743,0.0,1.0
2020-03-23,1.25,1.37,1.21,1.34,319406,1.25,1.37,1.21,1.34,319406,0.0,1.0
2020-03-24,1.25,1.34,1.24,1.24,305593,1.25,1.34,1.24,1.24,305593,0.0,1.0
2020-03-25,1.28,1.33,1.26,1.28,356793,1.28,1.33,1.26,1.28,356793,0.0,1.0
2020-03-26,1.46,1.48,1.28,1.28,483970,1.46,1.48,1.28,1.28,483970,0.0,1.0
2020-03-27,1.33,1.4,1.31,1.4,182254,1.33,1.4,1.31,1.4,182254,0.0,1.0
2020-03-30,1.27,1.32,1.25,1.3,265111,1.27,1.32,1.25,1.3,265111,0.0,1.0
2020-03-31,1.26,1.3,1.25,1.28,111300,1.26,1.3,1.25,1.28,111300,0.0,1.0
2020-04-01,1.18,1.2469,1.15,1.2,261658,1.18,1.2469,1.15,1.2,261658,0.0,1.0
2020-04-02,1.22,1.28,1.17,1.17,180543,1.22,1.28,1.17,1.17,180543,0.0,1.0
2020-04-03,1.2,1.24,1.18,1.22,252336,1.2,1.24,1.18,1.22,252336,0.0,1.0
2020-04-06,1.55,1.6,1.27,1.3,1571582,1.55,1.6,1.27,1.3,1571582,0.0,1.0
2020-04-07,1.56,1.74,1.55,1.6,987087,1.56,1.74,1.55,1.6,987087,0.0,1.0
2020-04-08,1.65,1.72,1.55,1.55,593335,1.65,1.72,1.55,1.55,593335,0.0,1.0
2020-04-09,1.77,1.8,1.62,1.63,934026,1.77,1.8,1.62,1.63,934026,0.0,1.0
2020-04-13,1.96,2.17,1.811,1.88,1549132,1.96,2.17,1.811,1.88,1549132,0.0,1.0
2020-04-14,1.94,2.1,1.92,2.06,882126,1.94,2.1,1.92,2.06,882126,0.0,1.0
2020-04-15,1.95,2.0286,1.86,1.9,794416,1.95,2.0286,1.86,1.9,794416,0.0,1.0
2020-04-16,1.99,2.05,1.93,1.95,663613,1.99,2.05,1.93,1.95,663613,0.0,1.0
2020-04-17,2.04,2.19,2.01,2.15,836313,2.04,2.19,2.01,2.15,836313,0.0,1.0
2020-04-20,2.25,2.32,2.02,2.05,1258466,2.25,2.32,2.02,2.05,1258466,0.0,1.0
2020-04-21,2.08,2.2424,1.99,2.22,797733,2.08,2.2424,1.99,2.22,797733,0.0,1.0
2020-04-22,2.1,2.22,2.08,2.15,393358,2.1,2.22,2.08,2.15,393358,0.0,1.0
2020-04-23,2.26,2.32,2.11,2.18,841635,2.26,2.32,2.11,2.18,841635,0.0,1.0
2020-04-24,2.36,2.45,2.18,2.26,891010,2.36,2.45,2.18,2.26,891010,0.0,1.0
2020-04-27,2.42,2.55,2.4,2.45,898040,2.42,2.55,2.4,2.45,898040,0.0,1.0
2020-04-28,2.32,2.49,2.26,2.49,578102,2.32,2.49,2.26,2.49,578102,0.0,1.0
2020-04-29,2.27,2.42,2.27,2.41,500400,2.27,2.42,2.27,2.41,500400,0.0,1.0
2020-04-30,2.32,2.42,2.27,2.3,565194,2.32,2.42,2.27,2.3,565194,0.0,1.0
2020-05-01,2.2,2.3775,2.2,2.27,458060,2.2,2.3775,2.2,2.27,458060,0.0,1.0
2020-05-04,2.21,2.5198,2.0,2.1,1984059,2.21,2.5198,2.0,2.1,1984059,0.0,1.0
2020-05-05,2.2,2.3,2.16,2.27,365829,2.2,2.3,2.16,2.27,365829,0.0,1.0
2020-05-06,2.06,2.26,2.02,2.23,719967,2.06,2.26,2.02,2.23,719967,0.0,1.0
2020-05-07,2.12,2.18,2.055,2.08,428792,2.12,2.18,2.055,2.08,428792,0.0,1.0
2020-05-08,2.18,2.2,2.1035,2.18,347621,2.18,2.2,2.1035,2.18,347621,0.0,1.0
2020-05-11,2.27,2.31,2.18,2.2,546760,2.27,2.31,2.18,2.2,546760,0.0,1.0
2020-05-12,2.29,2.368,2.2201,2.31,623741,2.29,2.368,2.2201,2.31,623741,0.0,1.0
2020-05-13,2.17,2.32,2.12,2.29,520406,2.17,2.32,2.12,2.29,520406,0.0,1.0
2020-05-14,2.19,2.19,2.07,2.17,423852,2.19,2.19,2.07,2.17,423852,0.0,1.0
2020-05-15,2.21,2.255,2.1299,2.16,270876,2.21,2.255,2.1299,2.16,270876,0.0,1.0
2020-05-18,2.15,2.34,2.08,2.29,1136039,2.15,2.34,2.08,2.29,1136039,0.0,1.0
2020-05-19,2.24,2.29,2.11,2.11,622386,2.24,2.29,2.11,2.11,622386,0.0,1.0
2020-05-20,2.34,2.36,2.22,2.26,762217,2.34,2.36,2.22,2.26,762217,0.0,1.0
2020-05-21,2.31,2.3668,2.26,2.3,409144,2.31,2.3668,2.26,2.3,409144,0.0,1.0
2020-05-22,2.32,2.35,2.2856,2.34,227397,2.32,2.35,2.2856,2.34,227397,0.0,1.0
2020-05-26,2.32,2.41,2.305,2.36,578238,2.32,2.41,2.305,2.36,578238,0.0,1.0
2020-05-27,2.34,2.3887,2.28,2.36,516422,2.34,2.3887,2.28,2.36,516422,0.0,1.0
2020-05-28,2.29,2.36,2.28,2.34,256108,2.29,2.36,2.28,2.34,256108,0.0,1.0
2020-05-29,2.35,2.35,2.235,2.29,320289,2.35,2.35,2.235,2.29,320289,0.0,1.0
2020-06-01,2.37,2.44,2.336,2.35,412636,2.37,2.44,2.336,2.35,412636,0.0,1.0
2020-06-02,2.29,2.39,2.28,2.36,558696,2.29,2.39,2.28,2.36,558696,0.0,1.0
2020-06-03,2.3,2.335,2.28,2.31,354532,2.3,2.335,2.28,2.31,354532,0.0,1.0
2020-06-04,2.25,2.34,2.225,2.31,387416,2.25,2.34,2.225,2.31,387416,0.0,1.0
2020-06-05,2.19,2.29,2.18,2.29,650909,2.19,2.29,2.18,2.29,650909,0.0,1.0
2020-06-08,2.3,2.31,2.18,2.21,1083340,2.3,2.31,2.18,2.21,1083340,0.0,1.0
2020-06-09,2.27,2.3,2.2,2.29,656767,2.27,2.3,2.2,2.29,656767,0.0,1.0
2020-06-10,2.15,2.277,2.15,2.25,595569,2.15,2.277,2.15,2.25,595569,0.0,1.0
2020-06-11,2.04,2.145,2.01,2.12,779536,2.04,2.145,2.01,2.12,779536,0.0,1.0
2020-06-12,2.03,2.16,1.95,2.1,501887,2.03,2.16,1.95,2.1,501887,0.0,1.0
2020-06-15,2.08,2.13,1.9715,2.0,466837,2.08,2.13,1.9715,2.0,466837,0.0,1.0
2020-06-16,2.09,2.17,2.06,2.17,489421,2.09,2.17,2.06,2.17,489421,0.0,1.0
2020-06-17,2.06,2.19,2.0436,2.11,407482,2.06,2.19,2.0436,2.11,407482,0.0,1.0
2020-06-18,1.98,2.1,1.98,2.04,1955070,1.98,2.1,1.98,2.04,1955070,0.0,1.0
2020-06-19,2.08,2.1,2.0,2.03,401057,2.08,2.1,2.0,2.03,401057,0.0,1.0
2020-06-22,2.09,2.13,2.04,2.1,477161,2.09,2.13,2.04,2.1,477161,0.0,1.0
2020-06-23,2.1,2.12,2.08,2.1,294665,2.1,2.12,2.08,2.1,294665,0.0,1.0
2020-06-24,2.12,2.155,2.04,2.12,723984,2.12,2.155,2.04,2.12,723984,0.0,1.0
2020-06-25,2.11,2.15,2.06,2.12,680844,2.11,2.15,2.06,2.12,680844,0.0,1.0
2020-06-26,2.09,2.13,2.04,2.11,405164,2.09,2.13,2.04,2.11,405164,0.0,1.0
2020-06-29,2.09,2.13,2.055,2.1,328309,2.09,2.13,2.055,2.1,328309,0.0,1.0
2020-06-30,2.15,2.19,2.06,2.1,408878,2.15,2.19,2.06,2.1,408878,0.0,1.0
2020-07-01,2.14,2.18,2.12,2.18,211053,2.14,2.18,2.12,2.18,211053,0.0,1.0
2020-07-02,2.17,2.2,2.15,2.17,332044,2.17,2.2,2.15,2.17,332044,0.0,1.0
2020-07-06,2.29,2.29,2.18,2.2,686237,2.29,2.29,2.18,2.2,686237,0.0,1.0
2020-07-07,2.19,2.3,2.19,2.26,431092,2.19,2.3,2.19,2.26,431092,0.0,1.0
2020-07-08,2.15,2.26,2.14,2.22,327249,2.15,2.26,2.14,2.22,327249,0.0,1.0
2020-07-09,2.13,2.21,2.08,2.21,314091,2.13,2.21,2.08,2.21,314091,0.0,1.0
2020-07-10,2.06,2.13,2.03,2.13,398002,2.06,2.13,2.03,2.13,398002,0.0,1.0
2020-07-13,2.17,2.26,2.1,2.1,633950,2.17,2.26,2.1,2.1,633950,0.0,1.0
2020-07-14,2.21,2.23,2.15,2.19,331738,2.21,2.23,2.15,2.19,331738,0.0,1.0
2020-07-15,2.3,2.3,2.22,2.26,402245,2.3,2.3,2.22,2.26,402245,0.0,1.0
2020-07-16,2.38,2.49,2.25,2.29,1387598,2.38,2.49,2.25,2.29,1387598,0.0,1.0
2020-07-17,2.42,2.46,2.37,2.42,367979,2.42,2.46,2.37,2.42,367979,0.0,1.0
2020-07-20,2.67,2.77,2.45,2.46,1730957,2.67,2.77,2.45,2.46,1730957,0.0,1.0
2020-07-21,2.68,2.75,2.61,2.71,1017543,2.68,2.75,2.61,2.71,1017543,0.0,1.0
2020-07-22,2.59,2.74,2.58,2.68,501840,2.59,2.74,2.58,2.68,501840,0.0,1.0
2020-07-23,2.63,2.69,2.57,2.59,402676,2.63,2.69,2.57,2.59,402676,0.0,1.0
2020-07-24,2.57,2.62,2.53,2.62,367864,2.57,2.62,2.53,2.62,367864,0.0,1.0
2020-07-27,2.65,2.68,2.55,2.55,525781,2.65,2.68,2.55,2.55,525781,0.0,1.0
2020-07-28,2.63,2.76,2.62,2.64,532312,2.63,2.76,2.62,2.64,532312,0.0,1.0
2020-07-29,2.66,2.69,2.57,2.63,351085,2.66,2.69,2.57,2.63,351085,0.0,1.0
2020-07-30,2.72,2.74,2.61,2.65,476003,2.72,2.74,2.61,2.65,476003,0.0,1.0
2020-07-31,2.62,2.74,2.61,2.71,636643,2.62,2.74,2.61,2.71,636643,0.0,1.0
2020-08-03,2.75,2.94,2.72,2.72,1150135,2.75,2.94,2.72,2.72,1150135,0.0,1.0
2020-08-04,2.8,2.82,2.75,2.77,492654,2.8,2.82,2.75,2.77,492654,0.0,1.0
2020-08-05,2.72,2.88,2.66,2.85,772010,2.72,2.88,2.66,2.85,772010,0.0,1.0
2020-08-06,2.73,2.75,2.625,2.73,407961,2.73,2.75,2.625,2.73,407961,0.0,1.0
2020-08-07,2.65,2.74,2.61,2.74,429790,2.65,2.74,2.61,2.74,429790,0.0,1.0
2020-08-10,2.6,2.72,2.57,2.69,505064,2.6,2.72,2.57,2.69,505064,0.0,1.0
2020-08-11,2.48,2.77,2.45,2.73,661143,2.48,2.77,2.45,2.73,661143,0.0,1.0
2020-08-12,2.56,2.64,2.52,2.52,532840,2.56,2.64,2.52,2.52,532840,0.0,1.0
2020-08-13,2.57,2.61,2.52,2.6,244455,2.57,2.61,2.52,2.6,244455,0.0,1.0
2020-08-14,2.51,2.59,2.43,2.58,584065,2.51,2.59,2.43,2.58,584065,0.0,1.0
2020-08-17,2.5,2.58,2.44,2.52,337820,2.5,2.58,2.44,2.52,337820,0.0,1.0
2020-08-18,2.47,2.53,2.4201,2.51,303857,2.47,2.53,2.4201,2.51,303857,0.0,1.0
2020-08-19,2.51,2.55,2.47,2.5,307162,2.51,2.55,2.47,2.5,307162,0.0,1.0
2020-08-20,2.5,2.52,2.44,2.5,202226,2.5,2.52,2.44,2.5,202226,0.0,1.0
2020-08-21,2.44,2.51,2.42,2.5,233949,2.44,2.51,2.42,2.5,233949,0.0,1.0
2020-08-24,2.32,2.4599,2.18,2.44,841125,2.32,2.4599,2.18,2.44,841125,0.0,1.0
2020-08-25,2.34,2.415,2.29,2.29,334867,2.34,2.415,2.29,2.29,334867,0.0,1.0
2020-08-26,2.29,2.3716,2.28,2.33,240428,2.29,2.3716,2.28,2.33,240428,0.0,1.0
2020-08-27,2.27,2.38,2.25,2.31,250609,2.27,2.38,2.25,2.31,250609,0.0,1.0
2020-08-28,2.29,2.33,2.265,2.2946,177945,2.29,2.33,2.265,2.2946,177945,0.0,1.0
2020-08-31,2.3,2.37,2.28,2.28,408948,2.3,2.37,2.28,2.28,408948,0.0,1.0
2020-09-01,2.15,2.35,2.13,2.3,810549,2.15,2.35,2.13,2.3,810549,0.0,1.0
2020-09-02,2.38,2.44,2.15,2.15,996099,2.38,2.44,2.15,2.15,996099,0.0,1.0
2020-09-03,2.2,2.352,2.05,2.31,871276,2.2,2.352,2.05,2.31,871276,0.0,1.0
2020-09-04,2.19,2.23,2.05,2.22,622987,2.19,2.23,2.05,2.22,622987,0.0,1.0
2020-09-08,2.15,2.22,2.1,2.16,262906,2.15,2.22,2.1,2.16,262906,0.0,1.0
2020-09-09,2.17,2.28,2.16,2.18,357584,2.17,2.28,2.16,2.18,357584,0.0,1.0
2020-09-10,2.15,2.2143,2.14,2.2,149485,2.15,2.2143,2.14,2.2,149485,0.0,1.0
2020-09-11,2.12,2.2,2.1,2.16,258946,2.12,2.2,2.1,2.16,258946,0.0,1.0
2020-09-14,2.14,2.2,2.12,2.16,409614,2.14,2.2,2.12,2.16,409614,0.0,1.0
2020-09-15,2.25,2.3301,2.165,2.18,462258,2.25,2.3301,2.165,2.18,462258,0.0,1.0
2020-09-16,2.4,2.4102,2.33,2.33,536730,2.4,2.4102,2.33,2.33,536730,0.0,1.0
2020-09-17,2.41,2.58,2.36,2.38,1025887,2.41,2.58,2.36,2.38,1025887,0.0,1.0
2020-09-18,2.42,2.5,2.36,2.5,487978,2.42,2.5,2.36,2.5,487978,0.0,1.0
2020-09-21,2.44,2.47,2.36,2.44,387782,2.44,2.47,2.36,2.44,387782,0.0,1.0
2020-09-22,2.36,2.44,2.35,2.43,243177,2.36,2.44,2.35,2.43,243177,0.0,1.0
2020-09-23,2.31,2.4,2.29,2.36,278548,2.31,2.4,2.29,2.36,278548,0.0,1.0
2020-09-24,2.27,2.4,2.22,2.31,310052,2.27,2.4,2.22,2.31,310052,0.0,1.0
2020-09-25,2.37,2.38,2.29,2.31,231011,2.37,2.38,2.29,2.31,231011,0.0,1.0
2020-09-28,2.46,2.49,2.4,2.44,356975,2.46,2.49,2.4,2.44,356975,0.0,1.0
2020-09-29,2.49,2.52,2.42,2.45,223289,2.49,2.52,2.42,2.45,223289,0.0,1.0
2020-09-30,2.49,2.54,2.46,2.49,298744,2.49,2.54,2.46,2.49,298744,0.0,1.0
2020-10-01,2.42,2.53,2.42,2.52,317979,2.42,2.53,2.42,2.52,317979,0.0,1.0
2020-10-02,2.44,2.46,2.31,2.36,218454,2.44,2.46,2.31,2.36,218454,0.0,1.0
2020-10-05,2.49,2.52,2.45,2.48,200807,2.49,2.52,2.45,2.48,200807,0.0,1.0
2020-10-06,2.47,2.53,2.45,2.5,193982,2.47,2.53,2.45,2.5,193982,0.0,1.0
2020-10-07,2.42,2.5,2.4,2.48,241174,2.42,2.5,2.4,2.48,241174,0.0,1.0
2020-10-08,2.51,2.525,2.42,2.43,250119,2.51,2.525,2.42,2.43,250119,0.0,1.0
2020-10-09,2.47,2.55,2.44,2.53,601082,2.47,2.55,2.44,2.53,601082,0.0,1.0
2020-10-12,2.65,2.68,2.41,2.5,986561,2.65,2.68,2.41,2.5,986561,0.0,1.0
2020-10-13,2.61,2.69,2.56,2.65,509086,2.61,2.69,2.56,2.65,509086,0.0,1.0
2020-10-14,2.57,2.65,2.51,2.65,216653,2.57,2.65,2.51,2.65,216653,0.0,1.0
2020-10-15,2.56,2.6002,2.5,2.52,158757,2.56,2.6002,2.5,2.52,158757,0.0,1.0
2020-10-16,2.54,2.65,2.525,2.56,174991,2.54,2.65,2.525,2.56,174991,0.0,1.0
2020-10-19,2.54,2.63,2.53,2.55,236994,2.54,2.63,2.53,2.55,236994,0.0,1.0
2020-10-20,2.54,2.6001,2.52,2.55,211884,2.54,2.6001,2.52,2.55,211884,0.0,1.0
2020-10-21,2.56,2.59,2.51,2.56,126498,2.56,2.59,2.51,2.56,126498,0.0,1.0
2020-10-22,2.55,2.57,2.49,2.57,150050,2.55,2.57,2.49,2.57,150050,0.0,1.0
2020-10-23,2.52,2.6,2.48,2.6,177029,2.52,2.6,2.48,2.6,177029,0.0,1.0
2020-10-26,2.48,2.5,2.44,2.44,316617,2.48,2.5,2.44,2.44,316617,0.0,1.0
2020-10-27,2.4,2.49,2.37,2.47,251851,2.4,2.49,2.37,2.47,251851,0.0,1.0
2020-10-28,2.26,2.37,2.24,2.36,391247,2.26,2.37,2.24,2.36,391247,0.0,1.0
2020-10-29,2.26,2.3179,2.24,2.26,288198,2.26,2.3179,2.24,2.26,288198,0.0,1.0
2020-10-30,2.21,2.28,2.21,2.23,316142,2.21,2.28,2.21,2.23,316142,0.0,1.0
2020-11-02,2.14,2.38,2.12,2.28,624508,2.14,2.38,2.12,2.28,624508,0.0,1.0
2020-11-03,2.12,2.22,2.12,2.14,337887,2.12,2.22,2.12,2.14,337887,0.0,1.0
2020-11-04,2.18,2.2158,2.11,2.14,354022,2.18,2.2158,2.11,2.14,354022,0.0,1.0
2020-11-05,2.23,2.28,2.2,2.2,308615,2.23,2.28,2.2,2.2,308615,0.0,1.0
2020-11-06,2.22,2.27,2.185,2.23,252830,2.22,2.27,2.185,2.23,252830,0.0,1.0
2020-11-09,2.23,2.3,2.19,2.21,495561,2.23,2.3,2.19,2.21,495561,0.0,1.0
2020-11-10,2.26,2.31,2.23,2.29,249139,2.26,2.31,2.23,2.29,249139,0.0,1.0
2020-11-11,2.25,2.29,2.23,2.26,230702,2.25,2.29,2.23,2.26,230702,0.0,1.0
2020-11-12,2.31,2.35,2.23,2.24,506481,2.31,2.35,2.23,2.24,506481,0.0,1.0
2020-11-13,2.32,2.36,2.27,2.31,254436,2.32,2.36,2.27,2.31,254436,0.0,1.0
2020-11-16,2.38,2.39,2.3,2.3,356501,2.38,2.39,2.3,2.3,356501,0.0,1.0
2020-11-17,2.41,2.42,2.32,2.37,208880,2.41,2.42,2.32,2.37,208880,0.0,1.0
2020-11-18,2.41,2.475,2.37,2.43,339310,2.41,2.475,2.37,2.43,339310,0.0,1.0
2020-11-19,2.37,2.45,2.36,2.42,151343,2.37,2.45,2.36,2.42,151343,0.0,1.0
2020-11-20,2.35,2.39,2.3273,2.37,271584,2.35,2.39,2.3273,2.37,271584,0.0,1.0
2020-11-23,2.41,2.45,2.35,2.35,427643,2.41,2.45,2.35,2.35,427643,0.0,1.0
2020-11-24,2.48,2.5277,2.41,2.43,400298,2.48,2.5277,2.41,2.43,400298,0.0,1.0
2020-11-25,2.59,2.64,2.43,2.5,698721,2.59,2.64,2.43,2.5,698721,0.0,1.0
2020-11-27,2.52,2.65,2.5,2.6,337121,2.52,2.65,2.5,2.6,337121,0.0,1.0
2020-11-30,2.7,2.715,2.5,2.58,1052846,2.7,2.715,2.5,2.58,1052846,0.0,1.0
2020-12-01,2.76,2.77,2.6,2.74,1086913,2.76,2.77,2.6,2.74,1086913,0.0,1.0
2020-12-02,2.73,2.75,2.66,2.75,354227,2.73,2.75,2.66,2.75,354227,0.0,1.0
2020-12-03,2.99,3.02,2.7,2.71,1739065,2.99,3.02,2.7,2.71,1739065,0.0,1.0
2020-12-04,3.24,3.24,2.9576,3.02,1168532,3.24,3.24,2.9576,3.02,1168532,0.0,1.0
2020-12-07,3.14,3.24,3.02,3.22,882891,3.14,3.24,3.02,3.22,882891,0.0,1.0
2020-12-08,2.9,3.165,2.87,3.16,1310432,2.9,3.165,2.87,3.16,1310432,0.0,1.0
2020-12-09,2.85,2.9906,2.82,2.96,726701,2.85,2.9906,2.82,2.96,726701,0.0,1.0
2020-12-10,2.9,2.965,2.82,2.85,352390,2.9,2.965,2.82,2.85,352390,0.0,1.0
2020-12-11,2.91,2.94,2.83,2.91,328479,2.91,2.94,2.83,2.91,328479,0.0,1.0
2020-12-14,2.88,2.95,2.85,2.94,325737,2.88,2.95,2.85,2.94,325737,0.0,1.0
2020-12-15,2.94,2.94,2.82,2.9,364318,2.94,2.94,2.82,2.9,364318,0.0,1.0
2020-12-16,2.8,2.94,2.8,2.94,423422,2.8,2.94,2.8,2.94,423422,0.0,1.0
2020-12-17,2.65,2.8,2.55,2.79,1854672,2.65,2.8,2.55,2.79,1854672,0.0,1.0
2020-12-18,2.7,2.76,2.6059,2.65,496236,2.7,2.76,2.6059,2.65,496236,0.0,1.0
2020-12-21,2.74,2.9312,2.695,2.75,550272,2.74,2.9312,2.695,2.75,550272,0.0,1.0
2020-12-22,2.82,2.845,2.75,2.76,433904,2.82,2.845,2.75,2.76,433904,0.0,1.0
2020-12-23,2.82,2.88,2.8,2.82,307401,2.82,2.88,2.8,2.82,307401,0.0,1.0
2020-12-24,2.86,2.91,2.79,2.82,257027,2.86,2.91,2.79,2.82,257027,0.0,1.0
2020-12-28,2.75,2.92,2.75,2.86,352063,2.75,2.92,2.75,2.86,352063,0.0,1.0
2020-12-29,2.7,2.8038,2.665,2.75,353851,2.7,2.8038,2.665,2.75,353851,0.0,1.0
2020-12-30,2.74,2.8,2.7173,2.72,385100,2.74,2.8,2.7173,2.72,385100,0.0,1.0
2020-12-31,2.78,2.8083,2.69,2.73,401708,2.78,2.8083,2.69,2.73,401708,0.0,1.0
2021-01-04,2.92,2.94,2.75,2.82,868428,2.92,2.94,2.75,2.82,868428,0.0,1.0
2021-01-05,2.91,2.92,2.82,2.92,326122,2.91,2.92,2.82,2.92,326122,0.0,1.0
2021-01-06,2.82,2.9391,2.76,2.92,478829,2.82,2.9391,2.76,2.92,478829,0.0,1.0
2021-01-07,2.92,2.92,2.8,2.86,404549,2.92,2.92,2.8,2.86,404549,0.0,1.0
2021-01-08,3.41,3.49,2.96,2.97,3441175,3.41,3.49,2.96,2.97,3441175,0.0,1.0
2021-01-11,3.11,3.35,3.08,3.32,1525409,3.11,3.35,3.08,3.32,1525409,0.0,1.0
2021-01-12,3.13,3.25,3.1099,3.24,1018032,3.13,3.25,3.1099,3.24,1018032,0.0,1.0
2021-01-13,3.03,3.13,2.95,3.13,745960,3.03,3.13,2.95,3.13,745960,0.0,1.0
2021-01-14,3.15,3.29,3.11,3.18,1179358,3.15,3.29,3.11,3.18,1179358,0.0,1.0
2021-01-15,4.85,6.3,2.93,3.0695,38124322,4.85,6.3,2.93,3.0695,38124322,0.0,1.0
2021-01-19,6.46,6.9,5.8,6.21,44048560,6.46,6.9,5.8,6.21,44048560,0.0,1.0
2021-01-20,5.45,5.94,5.41,5.675,16660653,5.45,5.94,5.41,5.675,16660653,0.0,1.0
2021-01-21,5.16,5.51,5.0,5.51,9843265,5.16,5.51,5.0,5.51,9843265,0.0,1.0
2021-01-22,5.06,5.16,4.77,4.9,8294470,5.06,5.16,4.77,4.9,8294470,0.0,1.0
2021-01-25,5.45,5.59,5.02,5.2826,9167506,5.45,5.59,5.02,5.2826,9167506,0.0,1.0
2021-01-26,5.305,5.58,5.11,5.513,5078759,5.305,5.58,5.11,5.513,5078759,0.0,1.0
2021-01-27,4.88,5.15,4.7,4.92,5610536,4.88,5.15,4.7,4.92,5610536,0.0,1.0
2021-01-28,4.62,4.7799,4.35,4.73,4284296,4.62,4.7799,4.35,4.73,4284296,0.0,1.0
2021-01-29,4.45,4.95,4.44,4.5189,3787399,4.45,4.95,4.44,4.5189,3787399,0.0,1.0
2021-02-01,4.56,4.71,4.3,4.5164,3053970,4.56,4.71,4.3,4.5164,3053970,0.0,1.0
2021-02-02,4.75,4.9,4.56,4.82,2650344,4.75,4.9,4.56,4.82,2650344,0.0,1.0
2021-02-03,4.83,4.86,4.66,4.7466,4467636,4.83,4.86,4.66,4.7466,4467636,0.0,1.0
2021-02-04,5.28,5.5,4.96,5.49,6976922,5.28,5.5,4.96,5.49,6976922,0.0,1.0
2021-02-05,5.58,5.67,5.16,5.4595,7705365,5.58,5.67,5.16,5.4595,7705365,0.0,1.0
2021-02-08,5.07,5.24,4.55,4.83,10849629,5.07,5.24,4.55,4.83,10849629,0.0,1.0
2021-02-09,5.02,5.16,4.85,5.07,5425854,5.02,5.16,4.85,5.07,5425854,0.0,1.0
2021-02-10,4.79,4.95,4.6,4.765,6818879,4.79,4.95,4.6,4.765,6818879,0.0,1.0
2021-02-11,5.4,5.92,5.22,5.31,15308284,5.4,5.92,5.22,5.31,15308284,0.0,1.0
2021-02-12,6.0,6.02,5.4373,5.44,9196538,6.0,6.02,5.4373,5.44,9196538,0.0,1.0
2021-02-16,5.57,6.24,5.33,6.12,10683778,5.57,6.24,5.33,6.12,10683778,0.0,1.0
2021-02-17,5.26,5.58,5.01,5.5,5560672,5.26,5.58,5.01,5.5,5560672,0.0,1.0
2021-02-18,5.06,5.21,5.0,5.1,2932801,5.06,5.21,5.0,5.1,2932801,0.0,1.0
2021-02-19,5.03,5.18,4.97,5.17,3013921,5.03,5.18,4.97,5.17,3013921,0.0,1.0
2021-02-22,5.05,5.4689,4.98,5.16,4286204,5.05,5.4689,4.98,5.16,4286204,0.0,1.0
2021-02-23,4.82,4.88,4.25,4.575,4658944,4.82,4.88,4.25,4.575,4658944,0.0,1.0
2021-02-24,4.78,4.93,4.69,4.88,2184151,4.78,4.93,4.69,4.88,2184151,0.0,1.0
2021-02-25,4.55,4.87,4.5,4.75,2657166,4.55,4.87,4.5,4.75,2657166,0.0,1.0
2021-02-26,4.4,4.65,4.32,4.5,3168985,4.4,4.65,4.32,4.5,3168985,0.0,1.0
2021-03-01,4.49,4.57,4.45,4.46,1713007,4.49,4.57,4.45,4.46,1713007,0.0,1.0
2021-03-02,4.22,4.58,4.19,4.5,2297374,4.22,4.58,4.19,4.5,2297374,0.0,1.0
2021-03-03,4.11,4.32,3.982,4.2884,2654790,4.11,4.32,3.982,4.2884,2654790,0.0,1.0
2021-03-04,3.83,4.05,3.61,3.86,4364521,3.83,4.05,3.61,3.86,4364521,0.0,1.0
2021-03-05,3.74,3.81,3.4,3.69,3704105,3.74,3.81,3.4,3.69,3704105,0.0,1.0
2021-03-08,3.64,3.92,3.6,3.73,1298274,3.64,3.92,3.6,3.73,1298274,0.0,1.0
2021-03-09,3.99,4.07,3.82,3.91,2482491,3.99,4.07,3.82,3.91,2482491,0.0,1.0
2021-03-10,3.94,4.215,3.87,4.15,1572452,3.94,4.215,3.87,4.15,1572452,0.0,1.0
2021-03-11,4.17,4.195,4.03,4.0475,1550753,4.17,4.195,4.03,4.0475,1550753,0.0,1.0
2021-03-12,4.44,4.47,4.11,4.165,1542280,4.44,4.47,4.11,4.165,1542280,0.0,1.0
2021-03-15,4.41,4.585,4.35,4.56,1145312,4.41,4.585,4.35,4.56,1145312,0.0,1.0
2021-03-16,4.34,4.49,4.29,4.46,1179186,4.34,4.49,4.29,4.46,1179186,0.0,1.0
2021-03-17,4.48,4.575,4.15,4.255,1460480,4.48,4.575,4.15,4.255,1460480,0.0,1.0
2021-03-18,4.25,4.5399,4.215,4.47,1198211,4.25,4.5399,4.215,4.47,1198211,0.0,1.0
2021-03-19,4.31,4.4,4.1912,4.26,1308296,4.31,4.4,4.1912,4.26,1308296,0.0,1.0
2021-03-22,4.23,4.38,4.2173,4.34,1164212,4.23,4.38,4.2173,4.34,1164212,0.0,1.0
2021-03-23,4.01,4.26,3.95,4.24,1051236,4.01,4.26,3.95,4.24,1051236,0.0,1.0
2021-03-24,3.8,4.08,3.78,4.01,1082186,3.8,4.08,3.78,4.01,1082186,0.0,1.0
2021-03-25,3.83,3.91,3.65,3.71,1474735,3.83,3.91,3.65,3.71,1474735,0.0,1.0
2021-03-26,3.91,3.9779,3.79,3.91,827255,3.91,3.9779,3.79,3.91,827255,0.0,1.0
2021-03-29,3.72,3.955,3.69,3.87,803004,3.72,3.955,3.69,3.87,803004,0.0,1.0
2021-03-30,3.71,3.73,3.58,3.6,928026,3.71,3.73,3.58,3.6,928026,0.0,1.0
2021-03-31,3.77,3.85,3.71,3.71,628932,3.77,3.85,3.71,3.71,628932,0.0,1.0
2021-04-01,3.81,3.95,3.8,3.87,628880,3.81,3.95,3.8,3.87,628880,0.0,1.0
2021-04-05,3.95,3.97,3.83,3.93,1014717,3.95,3.97,3.83,3.93,1014717,0.0,1.0
2021-04-06,3.89,3.95,3.7992,3.95,677231,3.89,3.95,3.7992,3.95,677231,0.0,1.0
2021-04-07,3.88,4.02,3.85,3.87,776531,3.88,4.02,3.85,3.87,776531,0.0,1.0
2021-04-08,3.87,3.92,3.78,3.92,726797,3.87,3.92,3.78,3.92,726797,0.0,1.0
2021-04-09,3.76,3.87,3.73,3.87,700795,3.76,3.87,3.73,3.87,700795,0.0,1.0
2021-04-12,3.63,3.75,3.565,3.75,1102763,3.63,3.75,3.565,3.75,1102763,0.0,1.0
2021-04-13,3.67,3.68,3.5,3.6,1200566,3.67,3.68,3.5,3.6,1200566,0.0,1.0
2021-04-14,3.65,3.74,3.615,3.65,913734,3.65,3.74,3.615,3.65,913734,0.0,1.0
2021-04-15,3.71,3.71,3.53,3.63,1695679,3.71,3.71,3.53,3.63,1695679,0.0,1.0
2021-04-16,3.5,3.66,3.49,3.65,1124182,3.5,3.66,3.49,3.65,1124182,0.0,1.0
2021-04-19,3.42,3.54,3.3501,3.5,1206370,3.42,3.54,3.3501,3.5,1206370,0.0,1.0
2021-04-20,3.3,3.43,3.24,3.42,1205728,3.3,3.43,3.24,3.42,1205728,0.0,1.0
2021-04-21,3.43,3.465,3.2,3.22,1038920,3.43,3.465,3.2,3.22,1038920,0.0,1.0
2021-04-22,3.46,3.5499,3.4,3.41,822355,3.46,3.5499,3.4,3.41,822355,0.0,1.0
2021-04-23,3.51,3.56,3.4498,3.47,548434,3.51,3.56,3.4498,3.47,548434,0.0,1.0
2021-04-26,3.6,3.63,3.52,3.55,602464,3.6,3.63,3.52,3.55,602464,0.0,1.0
2021-04-27,3.54,3.64,3.52,3.62,442274,3.54,3.64,3.52,3.62,442274,0.0,1.0
2021-04-28,3.53,3.56,3.51,3.54,350934,3.53,3.56,3.51,3.54,350934,0.0,1.0
2021-04-29,3.55,3.62,3.47,3.55,559300,3.55,3.62,3.47,3.55,559300,0.0,1.0
2021-04-30,3.41,3.53,3.38,3.48,836627,3.41,3.53,3.38,3.48,836627,0.0,1.0
2021-05-03,3.33,3.55,3.27,3.55,1854348,3.33,3.55,3.27,3.55,1854348,0.0,1.0
2021-05-04,3.33,3.6,3.28,3.45,2166128,3.33,3.6,3.28,3.45,2166128,0.0,1.0
2021-05-05,3.34,3.455,3.29,3.32,910689,3.34,3.455,3.29,3.32,910689,0.0,1.0
2021-05-06,3.27,3.285,3.18,3.28,1278120,3.27,3.285,3.18,3.28,1278120,0.0,1.0
2021-05-07,3.37,3.43,3.26,3.26,633348,3.37,3.43,3.26,3.26,633348,0.0,1.0
2021-05-10,3.18,3.37,3.15,3.33,1000416,3.18,3.37,3.15,3.33,1000416,0.0,1.0
2021-05-11,3.15,3.185,2.95,3.0112,1478468,3.15,3.185,2.95,3.0112,1478468,0.0,1.0
2021-05-12,3.01,3.15,3.0,3.12,1145600,3.01,3.15,3.0,3.12,1145600,0.0,1.0
2021-05-13,3.08,3.1408,2.96,3.05,1296980,3.08,3.1408,2.96,3.05,1296980,0.0,1.0
2021-05-14,3.2,3.22,3.09,3.15,870033,3.2,3.22,3.09,3.15,870033,0.0,1.0
2021-05-17,3.19,3.22,3.1,3.18,708191,3.19,3.22,3.1,3.18,708191,0.0,1.0
2021-05-18,3.25,3.3587,3.19,3.19,838023,3.25,3.3587,3.19,3.19,838023,0.0,1.0
2021-05-19,3.31,3.33,3.13,3.13,563327,3.31,3.33,3.13,3.13,563327,0.0,1.0
2021-05-20,3.34,3.4188,3.275,3.33,820591,3.34,3.4188,3.275,3.33,820591,0.0,1.0
2021-05-21,3.33,3.39,3.29,3.34,525408,3.33,3.39,3.29,3.34,525408,0.0,1.0
2021-05-24,3.35,3.41,3.3,3.3,458309,3.35,3.41,3.3,3.3,458309,0.0,1.0
2021-05-25,3.26,3.3715,3.26,3.36,524825,3.26,3.3715,3.26,3.36,524825,0.0,1.0
2021-05-26,3.37,3.42,3.29,3.29,517419,3.37,3.42,3.29,3.29,517419,0.0,1.0
2021-05-27,3.41,3.45,3.38,3.39,536826,3.41,3.45,3.38,3.39,536826,0.0,1.0
2021-05-28,3.34,3.47,3.33,3.44,440996,3.34,3.47,3.33,3.44,440996,0.0,1.0
2021-06-01,3.56,3.57,3.35,3.35,1436910,3.56,3.57,3.35,3.35,1436910,0.0,1.0
2021-06-02,3.54,3.59,3.48,3.57,762019,3.54,3.59,3.48,3.57,762019,0.0,1.0
2021-06-03,3.55,3.59,3.48,3.49,713684,3.55,3.59,3.48,3.49,713684,0.0,1.0
2021-06-04,3.71,3.81,3.56,3.56,1032430,3.71,3.81,3.56,3.56,1032430,0.0,1.0
2021-06-07,3.74,3.78,3.66,3.68,664631,3.74,3.78,3.66,3.68,664631,0.0,1.0
2021-06-08,3.81,3.85,3.6601,3.73,932537,3.81,3.85,3.6601,3.73,932537,0.0,1.0
2021-06-09,3.69,3.85,3.68,3.84,611462,3.69,3.85,3.68,3.84,611462,0.0,1.0
2021-06-10,3.68,3.74,3.63,3.7,573753,3.68,3.74,3.63,3.7,573753,0.0,1.0
2021-06-11,3.71,3.74,3.6539,3.66,269719,3.71,3.74,3.6539,3.66,269719,0.0,1.0
2021-06-14,3.95,4.0,3.71,3.72,1171034,3.95,4.0,3.71,3.72,1171034,0.0,1.0
2021-06-15,3.88,3.9708,3.8,3.97,942389,3.88,3.9708,3.8,3.97,942389,0.0,1.0
2021-06-16,3.98,3.99,3.8825,3.93,650148,3.98,3.99,3.8825,3.93,650148,0.0,1.0
2021-06-17,3.8,4.09,3.78,3.99,1683095,3.8,4.09,3.78,3.99,1683095,0.0,1.0
2021-06-18,3.78,3.95,3.78,3.782,4211501,3.78,3.95,3.78,3.782,4211501,0.0,1.0
2021-06-21,3.59,3.85,3.55,3.82,931618,3.59,3.85,3.55,3.82,931618,0.0,1.0
2021-06-22,3.55,3.6,3.48,3.58,704669,3.55,3.6,3.48,3.58,704669,0.0,1.0
2021-06-23,3.6,3.66,3.56,3.56,495056,3.6,3.66,3.56,3.56,495056,0.0,1.0
2021-06-24,3.65,3.67,3.6,3.6,421302,3.65,3.67,3.6,3.6,421302,0.0,1.0
2021-06-25,3.7,3.7362,3.67,3.68,571835,3.7,3.7362,3.67,3.68,571835,0.0,1.0
2021-06-28,3.72,3.76,3.6799,3.73,512139,3.72,3.76,3.6799,3.73,512139,0.0,1.0
2021-06-29,3.63,3.7,3.62,3.68,494622,3.63,3.7,3.62,3.68,494622,0.0,1.0
2021-06-30,3.77,3.815,3.58,3.6753,1026998,3.77,3.815,3.58,3.6753,1026998,0.0,1.0
2021-07-01,3.79,3.85,3.77,3.79,630871,3.79,3.85,3.77,3.79,630871,0.0,1.0
2021-07-02,3.77,3.875,3.725,3.86,826589,3.77,3.875,3.725,3.86,826589,0.0,1.0
2021-07-06,3.72,3.79,3.7,3.7455,482261,3.72,3.79,3.7,3.7455,482261,0.0,1.0
2021-07-07,3.71,3.91,3.7,3.9,1363704,3.71,3.91,3.7,3.9,1363704,0.0,1.0
2021-07-08,3.62,3.695,3.54,3.67,986674,3.62,3.695,3.54,3.67,986674,0.0,1.0
2021-07-09,3.72,3.72,3.56,3.63,827953,3.72,3.72,3.56,3.63,827953,0.0,1.0
2021-07-12,3.64,3.75,3.61,3.73,499582,3.64,3.75,3.61,3.73,499582,0.0,1.0
2021-07-13,3.57,3.675,3.56,3.675,560440,3.57,3.675,3.56,3.675,560440,0.0,1.0
2021-07-14,3.57,3.62,3.495,3.57,1483451,3.57,3.62,3.495,3.57,1483451,0.0,1.0
2021-07-15,3.49,3.65,3.45,3.5964,1753601,3.49,3.65,3.45,3.5964,1753601,0.0,1.0
2021-07-16,3.5,3.6101,3.49,3.5,659336,3.5,3.6101,3.49,3.5,659336,0.0,1.0
2021-07-19,3.5,3.52,3.395,3.45,1121495,3.5,3.52,3.395,3.45,1121495,0.0,1.0
2021-07-20,3.59,3.6,3.47,3.58,479136,3.59,3.6,3.47,3.58,479136,0.0,1.0
2021-07-21,3.71,3.74,3.57,3.58,486701,3.71,3.74,3.57,3.58,486701,0.0,1.0
2021-07-22,3.67,3.73,3.6,3.72,506360,3.67,3.73,3.6,3.72,506360,0.0,1.0
2021-07-23,3.59,3.68,3.575,3.68,419950,3.59,3.68,3.575,3.68,419950,0.0,1.0
2021-07-26,3.61,3.68,3.5214,3.5214,576947,3.61,3.68,3.5214,3.5214,576947,0.0,1.0
2021-07-27,3.54,3.63,3.42,3.62,736703,3.54,3.63,3.42,3.62,736703,0.0,1.0
2021-07-28,3.65,3.685,3.51,3.54,469848,3.65,3.685,3.51,3.54,469848,0.0,1.0
2021-07-29,3.75,3.87,3.7293,3.77,674755,3.75,3.87,3.7293,3.77,674755,0.0,1.0
2021-07-30,4.0,4.0,3.76,3.76,1683505,4.0,4.0,3.76,3.76,1683505,0.0,1.0
2021-08-02,4.1,4.24,4.0,4.0,1986786,4.1,4.24,4.0,4.0,1986786,0.0,1.0
2021-08-03,4.19,4.22,3.89,4.14,1726957,4.19,4.22,3.89,4.14,1726957,0.0,1.0
2021-08-04,3.88,4.15,3.87,4.13,833157,3.88,4.15,3.87,4.13,833157,0.0,1.0
2021-08-05,3.99,4.04,3.88,3.9,592843,3.99,4.04,3.88,3.9,592843,0.0,1.0
2021-08-06,4.13,4.15,3.98,3.98,726441,4.13,4.15,3.98,3.98,726441,0.0,1.0
2021-08-09,4.22,4.3299,4.1199,4.21,1370963,4.22,4.3299,4.1199,4.21,1370963,0.0,1.0
2021-08-10,4.1,4.28,4.04,4.25,521277,4.1,4.28,4.04,4.25,521277,0.0,1.0
2021-08-11,4.12,4.13,4.02,4.07,545052,4.12,4.13,4.02,4.07,545052,0.0,1.0
2021-08-12,4.15,4.18,4.11,4.13,407343,4.15,4.18,4.11,4.13,407343,0.0,1.0
2021-08-13,4.03,4.14,4.01,4.12,417409,4.03,4.14,4.01,4.12,417409,0.0,1.0
2021-08-16,3.96,4.02,3.84,3.9921,846601,3.96,4.02,3.84,3.9921,846601,0.0,1.0
2021-08-17,3.82,3.89,3.75,3.87,734649,3.82,3.89,3.75,3.87,734649,0.0,1.0
2021-08-18,3.82,3.95,3.767,3.8,415146,3.82,3.95,3.767,3.8,415146,0.0,1.0
2021-08-19,3.72,3.87,3.6901,3.77,549631,3.72,3.87,3.6901,3.77,549631,0.0,1.0
2021-08-20,3.79,3.85,3.6561,3.7,466148,3.79,3.85,3.6561,3.7,466148,0.0,1.0
2021-08-23,3.83,3.85,3.75,3.79,372786,3.83,3.85,3.75,3.79,372786,0.0,1.0
2021-08-24,3.99,4.0,3.88,3.9,398381,3.99,4.0,3.88,3.9,398381,0.0,1.0
2021-08-25,3.95,4.085,3.95,4.0,541598,3.95,4.085,3.95,4.0,541598,0.0,1.0
2021-08-26,3.86,4.03,3.82,3.95,602024,3.86,4.03,3.82,3.95,602024,0.0,1.0
2021-08-27,3.92,3.96,3.81,3.83,292057,3.92,3.96,3.81,3.83,292057,0.0,1.0
2021-08-30,3.89,3.96,3.875,3.92,386373,3.89,3.96,3.875,3.92,386373,0.0,1.0
2021-08-31,4.04,4.12,3.8601,3.92,902115,4.04,4.12,3.8601,3.92,902115,0.0,1.0
2021-09-01,4.0,4.08,3.95,4.03,595307,4.0,4.08,3.95,4.03,595307,0.0,1.0
2021-09-02,4.05,4.115,3.965,4.0,603534,4.05,4.115,3.965,4.0,603534,0.0,1.0
2021-09-03,3.95,4.06,3.94,4.05,317047,3.95,4.06,3.94,4.05,317047,0.0,1.0
2021-09-07,3.94,4.06,3.94,3.96,393975,3.94,4.06,3.94,3.96,393975,0.0,1.0
2021-09-08,3.84,3.96,3.785,3.95,520609,3.84,3.96,3.785,3.95,520609,0.0,1.0
2021-09-09,3.82,3.8807,3.78,3.81,294592,3.82,3.8807,3.78,3.81,294592,0.0,1.0
2021-09-10,3.68,3.87,3.68,3.85,577110,3.68,3.87,3.68,3.85,577110,0.0,1.0
2021-09-13,3.72,3.8,3.61,3.65,524311,3.72,3.8,3.61,3.65,524311,0.0,1.0
2021-09-14,3.61,3.74,3.585,3.7,368025,3.61,3.74,3.585,3.7,368025,0.0,1.0
2021-09-15,3.6,3.66,3.58,3.58,382656,3.6,3.66,3.58,3.58,382656,0.0,1.0
2021-09-16,3.69,3.75,3.61,3.64,391649,3.69,3.75,3.61,3.64,391649,0.0,1.0
2021-09-17,3.67,3.71,3.62,3.7,251910,3.67,3.71,3.62,3.7,251910,0.0,1.0
2021-09-20,3.5,3.59,3.46,3.53,830261,3.5,3.59,3.46,3.53,830261,0.0,1.0
2021-09-21,3.46,3.58,3.42,3.57,511367,3.46,3.58,3.42,3.57,511367,0.0,1.0
2021-09-22,3.57,3.62,3.47,3.47,440107,3.57,3.62,3.47,3.47,440107,0.0,1.0
2021-09-23,3.62,3.66,3.54,3.56,347554,3.62,3.66,3.54,3.56,347554,0.0,1.0
2021-09-24,3.61,3.66,3.55,3.61,433356,3.61,3.66,3.55,3.61,433356,0.0,1.0
2021-09-27,3.62,3.71,3.6,3.68,300337,3.62,3.71,3.6,3.68,300337,0.0,1.0
2021-09-28,3.47,3.63,3.46,3.61,451358,3.47,3.63,3.46,3.61,451358,0.0,1.0
2021-09-29,3.47,3.49,3.435,3.48,463652,3.47,3.49,3.435,3.48,463652,0.0,1.0
2021-09-30,3.49,3.53,3.45,3.48,289694,3.49,3.53,3.45,3.48,289694,0.0,1.0
2021-10-01,3.46,3.52,3.415,3.52,421335,3.46,3.52,3.415,3.52,421335,0.0,1.0
2021-10-04,3.37,3.46,3.36,3.46,374402,3.37,3.46,3.36,3.46,374402,0.0,1.0
2021-10-05,3.36,3.41,3.3,3.35,532200,3.36,3.41,3.3,3.35,532200,0.0,1.0
2021-10-06,3.29,3.3399,3.24,3.3,762567,3.29,3.3399,3.24,3.3,762567,0.0,1.0
2021-10-07,3.42,3.47,3.332,3.35,711318,3.42,3.47,3.332,3.35,711318,0.0,1.0
2021-10-08,3.35,3.415,3.3299,3.385,249106,3.35,3.415,3.3299,3.385,249106,0.0,1.0
2021-10-11,3.31,3.385,3.3093,3.33,229227,3.31,3.385,3.3093,3.33,229227,0.0,1.0
2021-10-12,3.36,3.41,3.31,3.31,261825,3.36,3.41,3.31,3.31,261825,0.0,1.0
2021-10-13,3.39,3.4,3.34,3.3805,266784,3.39,3.4,3.34,3.3805,266784,0.0,1.0
2021-10-14,3.48,3.52,3.37,3.4,385285,3.48,3.52,3.37,3.4,385285,0.0,1.0
2021-10-15,3.38,3.52,3.38,3.5,292431,3.38,3.52,3.38,3.5,292431,0.0,1.0
2021-10-18,3.28,3.351,3.26,3.35,508610,3.28,3.351,3.26,3.35,508610,0.0,1.0
2021-10-19,3.39,3.405,3.27,3.29,436680,3.39,3.405,3.27,3.29,436680,0.0,1.0
2021-10-20,3.42,3.4399,3.35,3.38,212041,3.42,3.4399,3.35,3.38,212041,0.0,1.0
2021-10-21,3.4,3.435,3.36,3.38,300544,3.4,3.435,3.36,3.38,300544,0.0,1.0
2021-10-22,3.32,3.38,3.32,3.37,678800,3.32,3.38,3.32,3.37,678800,0.0,1.0
2021-10-25,3.29,3.35,3.26,3.29,339949,3.29,3.35,3.26,3.29,339949,0.0,1.0
2021-10-26,3.27,3.35,3.26,3.29,276019,3.27,3.35,3.26,3.29,276019,0.0,1.0
2021-10-27,3.26,3.34,3.25,3.26,390408,3.26,3.34,3.25,3.26,390408,0.0,1.0
2021-10-28,3.41,3.44,3.25,3.25,508992,3.41,3.44,3.25,3.25,508992,0.0,1.0
2021-10-29,3.51,3.54,3.345,3.39,967730,3.51,3.54,3.345,3.39,967730,0.0,1.0
2021-11-01,3.29,3.38,3.114,3.25,1824887,3.29,3.38,3.114,3.25,1824887,0.0,1.0
2021-11-02,3.18,3.26,3.16,3.25,571717,3.18,3.26,3.16,3.25,571717,0.0,1.0
2021-11-03,3.27,3.29,3.15,3.17,609756,3.27,3.29,3.15,3.17,609756,0.0,1.0
2021-11-04,3.2,3.38,3.195,3.27,671552,3.2,3.38,3.195,3.27,671552,0.0,1.0
2021-11-05,3.24,3.29,3.1801,3.22,467889,3.24,3.29,3.1801,3.22,467889,0.0,1.0
2021-11-08,3.26,3.34,3.25,3.25,445502,3.26,3.34,3.25,3.25,445502,0.0,1.0
2021-11-09,3.21,3.31,3.19,3.26,450714,3.21,3.31,3.19,3.26,450714,0.0,1.0
2021-11-10,3.16,3.26,3.1501,3.17,337770,3.16,3.26,3.1501,3.17,337770,0.0,1.0
2021-11-11,3.17,3.24,3.14,3.18,526377,3.17,3.24,3.14,3.18,526377,0.0,1.0
2021-11-12,3.16,3.2,3.155,3.16,322722,3.16,3.2,3.155,3.16,322722,0.0,1.0
2021-11-15,3.06,3.16,3.04,3.15,691822,3.06,3.16,3.04,3.15,691822,0.0,1.0
2021-11-16,3.08,3.12,3.04,3.06,524598,3.08,3.12,3.04,3.06,524598,0.0,1.0
2021-11-17,3.01,3.085,3.01,3.04,384413,3.01,3.085,3.01,3.04,384413,0.0,1.0
2021-11-18,2.91,3.07,2.85,3.02,922524,2.91,3.07,2.85,3.02,922524,0.0,1.0
2021-11-19,2.82,2.9,2.8,2.9,888296,2.82,2.9,2.8,2.9,888296,0.0,1.0
2021-11-22,2.78,2.87,2.73,2.87,889910,2.78,2.87,2.73,2.87,889910,0.0,1.0
2021-11-23,2.78,2.83,2.68,2.74,1001795,2.78,2.83,2.68,2.74,1001795,0.0,1.0
2021-11-24,2.81,2.845,2.71,2.74,468407,2.81,2.845,2.71,2.74,468407,0.0,1.0
2021-11-26,2.75,2.76,2.7,2.7,323050,2.75,2.76,2.7,2.7,323050,0.0,1.0
2021-11-29,2.67,2.7842,2.6601,2.77,442935,2.67,2.7842,2.6601,2.77,442935,0.0,1.0
2021-11-30,2.63,2.6623,2.545,2.6,745522,2.63,2.6623,2.545,2.6,745522,0.0,1.0
2021-12-01,2.6,2.72,2.6,2.62,1151370,2.6,2.72,2.6,2.62,1151370,0.0,1.0
2021-12-02,2.67,2.71,2.59,2.61,640313,2.67,2.71,2.59,2.61,640313,0.0,1.0
2021-12-03,2.62,2.7032,2.57,2.7,495773,2.62,2.7032,2.57,2.7,495773,0.0,1.0
2021-12-06,2.64,2.67,2.5,2.6,675611,2.64,2.67,2.5,2.6,675611,0.0,1.0
2021-12-07,2.74,2.81,2.62,2.65,428200,2.74,2.81,2.62,2.65,428200,0.0,1.0
2021-12-08,2.8,2.82,2.715,2.73,422938,2.8,2.82,2.715,2.73,422938,0.0,1.0
2021-12-09,2.71,2.8245,2.71,2.78,223184,2.71,2.8245,2.71,2.78,223184,0.0,1.0
2021-12-10,2.74,2.78,2.69,2.74,267535,2.74,2.78,2.69,2.74,267535,0.0,1.0
2021-12-13,2.76,2.85,2.73,2.74,673101,2.76,2.85,2.73,2.74,673101,0.0,1.0
2021-12-14,2.69,2.79,2.67,2.72,401032,2.69,2.79,2.67,2.72,401032,0.0,1.0
2021-12-15,2.71,2.72,2.6,2.64,710928,2.71,2.72,2.6,2.64,710928,0.0,1.0
2021-12-16,2.69,2.815,2.66,2.7,1042353,2.69,2.815,2.66,2.7,1042353,0.0,1.0
2021-12-17,2.74,2.8,2.64,2.66,2532564,2.74,2.8,2.64,2.66,2532564,0.0,1.0
2021-12-20,2.66,2.71,2.63,2.69,418471,2.66,2.71,2.63,2.69,418471,0.0,1.0
2021-12-21,2.64,2.71,2.61,2.67,541672,2.64,2.71,2.61,2.67,541672,0.0,1.0
2021-12-22,2.6,2.65,2.58,2.62,594907,2.6,2.65,2.58,2.62,594907,0.0,1.0
2021-12-23,2.64,2.6439,2.59,2.6,710263,2.64,2.6439,2.59,2.6,710263,0.0,1.0
2021-12-27,2.64,2.695,2.6,2.62,754777,2.64,2.695,2.6,2.62,754777,0.0,1.0
2021-12-28,2.57,2.66,2.5507,2.62,602883,2.57,2.66,2.5507,2.62,602883,0.0,1.0
2021-12-29,2.53,2.6163,2.525,2.55,850692,2.53,2.6163,2.525,2.55,850692,0.0,1.0
2021-12-30,2.57,2.64,2.44,2.49,1056653,2.57,2.64,2.44,2.49,1056653,0.0,1.0
2021-12-31,2.58,2.6,2.54,2.54,735164,2.58,2.6,2.54,2.54,735164,0.0,1.0
2022-01-03,2.73,2.74,2.56,2.56,615246,2.73,2.74,2.56,2.56,615246,0.0,1.0
2022-01-04,2.66,2.76,2.66,2.745,318222,2.66,2.76,2.66,2.745,318222,0.0,1.0
2022-01-05,2.59,2.69,2.57,2.69,335226,2.59,2.69,2.57,2.69,335226,0.0,1.0
2022-01-06,2.48,2.585,2.475,2.57,450885,2.48,2.585,2.475,2.57,450885,0.0,1.0
2022-01-07,2.48,2.55,2.47,2.48,578090,2.48,2.55,2.47,2.48,578090,0.0,1.0
2022-01-10,2.46,2.46,2.365,2.45,385187,2.46,2.46,2.365,2.45,385187,0.0,1.0
2022-01-11,2.45,2.486,2.42,2.45,227169,2.45,2.486,2.42,2.45,227169,0.0,1.0
2022-01-12,2.53,2.56,2.425,2.45,521593,2.53,2.56,2.425,2.45,521593,0.0,1.0
2022-01-13,2.47,2.62,2.47,2.54,476016,2.47,2.62,2.47,2.54,476016,0.0,1.0
2022-01-14,2.46,2.5,2.4101,2.44,462869,2.46,2.5,2.4101,2.44,462869,0.0,1.0
2022-01-18,2.34,2.44,2.34,2.42,622871,2.34,2.44,2.34,2.42,622871,0.0,1.0
2022-01-19,2.4,2.42,2.33,2.36,661978,2.4,2.42,2.33,2.36,661978,0.0,1.0
2022-01-20,2.36,2.501,2.36,2.4,680005,2.36,2.501,2.36,2.4,680005,0.0,1.0
2022-01-21,2.27,2.36,2.25,2.36,559660,2.27,2.36,2.25,2.36,559660,0.0,1.0
2022-01-24,2.25,2.26,2.08,2.18,1194223,2.25,2.26,2.08,2.18,1194223,0.0,1.0
2022-01-25,2.21,2.25,2.1705,2.21,368708,2.21,2.25,2.1705,2.21,368708,0.0,1.0
2022-01-26,2.18,2.28,2.155,2.27,381794,2.18,2.28,2.155,2.27,381794,0.0,1.0
2022-01-27,2.09,2.25,2.085,2.152,472921,2.09,2.25,2.085,2.152,472921,0.0,1.0
2022-01-28,2.11,2.12,2.04,2.07,374611,2.11,2.12,2.04,2.07,374611,0.0,1.0
2022-01-31,2.3,2.3,2.14,2.14,605754,2.3,2.3,2.14,2.14,605754,0.0,1.0
2022-02-01,2.33,2.37,2.26,2.31,317448,2.33,2.37,2.26,2.31,317448,0.0,1.0
2022-02-02,2.25,2.34,2.22,2.34,395714,2.25,2.34,2.22,2.34,395714,0.0,1.0
2022-02-03,2.24,2.305,2.171,2.21,326189,2.24,2.305,2.171,2.21,326189,0.0,1.0
2022-02-04,2.26,2.285,2.205,2.23,268960,2.26,2.285,2.205,2.23,268960,0.0,1.0
2022-02-07,2.09,2.2,1.975,2.2,1698015,2.09,2.2,1.975,2.2,1698015,0.0,1.0
2022-02-08,2.07,2.15,2.045,2.11,935083,2.07,2.15,2.045,2.11,935083,0.0,1.0
2022-02-09,2.05,2.1,2.0123,2.1,785136,2.05,2.1,2.0123,2.1,785136,0.0,1.0
2022-02-10,2.0,2.1059,2.0,2.03,542682,2.0,2.1059,2.0,2.03,542682,0.0,1.0
2022-02-11,2.03,2.13,2.0,2.0,701610,2.03,2.13,2.0,2.0,701610,0.0,1.0
2022-02-14,1.96,2.04,1.94,2.03,584968,1.96,2.04,1.94,2.03,584968,0.0,1.0
2022-02-15,2.08,2.09,1.98,1.98,377290,2.08,2.09,1.98,1.98,377290,0.0,1.0
2022-02-16,2.07,2.095,2.04,2.09,404670,2.07,2.095,2.04,2.09,404670,0.0,1.0
2022-02-17,1.99,2.12,1.98,2.05,452859,1.99,2.12,1.98,2.05,452859,0.0,1.0
2022-02-18,1.98,2.03,1.953,1.98,442531,1.98,2.03,1.953,1.98,442531,0.0,1.0
2022-02-22,1.94,1.98,1.91,1.95,413255,1.94,1.98,1.91,1.95,413255,0.0,1.0
2022-02-23,1.9,1.9558,1.87,1.94,447730,1.9,1.9558,1.87,1.94,447730,0.0,1.0
2022-02-24,1.98,2.0,1.77,1.79,578522,1.98,2.0,1.77,1.79,578522,0.0,1.0
2022-02-25,2.0,2.02,1.95,1.98,409602,2.0,2.02,1.95,1.98,409602,0.0,1.0
2022-02-28,2.24,2.24,1.97,2.0,1064156,2.24,2.24,1.97,2.0,1064156,0.0,1.0
2022-03-01,2.2,2.25,2.18,2.24,351904,2.2,2.25,2.18,2.24,351904,0.0,1.0
2022-03-02,2.22,2.22,2.13,2.2,260650,2.22,2.22,2.13,2.2,260650,0.0,1.0
2022-03-03,2.12,2.22,2.09,2.2,356899,2.12,2.22,2.09,2.2,356899,0.0,1.0
2022-03-04,2.03,2.15,2.01,2.1,398635,2.03,2.15,2.01,2.1,398635,0.0,1.0
2022-03-07,1.95,2.0584,1.95,2.01,324506,1.95,2.0584,1.95,2.01,324506,0.0,1.0
2022-03-08,1.98,2.0479,1.9302,1.94,306362,1.98,2.0479,1.9302,1.94,306362,0.0,1.0
2022-03-09,2.05,2.07,2.0247,2.04,188772,2.05,2.07,2.0247,2.04,188772,0.0,1.0
2022-03-10,2.03,2.04,1.9799,2.03,291804,2.03,2.04,1.9799,2.03,291804,0.0,1.0
2022-03-11,1.97,2.07,1.96,2.04,176741,1.97,2.07,1.96,2.04,176741,0.0,1.0
2022-03-14,1.86,1.99,1.85,1.99,454465,1.86,1.99,1.85,1.99,454465,0.0,1.0
2022-03-15,1.95,1.9575,1.84,1.85,299327,1.95,1.9575,1.84,1.85,299327,0.0,1.0
2022-03-16,2.03,2.05,1.95,1.95,263507,2.03,2.05,1.95,1.95,263507,0.0,1.0
2022-03-17,2.08,2.1,2.01,2.03,218980,2.08,2.1,2.01,2.03,218980,0.0,1.0
2022-03-18,2.18,2.18,2.07,2.07,378267,2.18,2.18,2.07,2.07,378267,0.0,1.0
2022-03-21,2.11,2.17,2.1,2.14,147619,2.11,2.17,2.1,2.14,147619,0.0,1.0
2022-03-22,2.17,2.23,2.1,2.12,248937,2.17,2.23,2.1,2.12,248937,0.0,1.0
2022-03-23,2.15,2.2125,2.14,2.17,185673,2.15,2.2125,2.14,2.17,185673,0.0,1.0
2022-03-24,2.21,2.225,2.15,2.17,181492,2.21,2.225,2.15,2.17,181492,0.0,1.0
2022-03-25,2.17,2.24,2.13,2.21,291533,2.17,2.24,2.13,2.21,291533,0.0,1.0
2022-03-28,2.16,2.18,2.105,2.14,272272,2.16,2.18,2.105,2.14,272272,0.0,1.0
2022-03-29,2.165,2.1933,2.15,2.16,359009,2.165,2.1933,2.15,2.16,359009,0.0,1.0
2022-03-30,2.25,2.295,2.15,2.17,357035,2.25,2.295,2.15,2.17,357035,0.0,1.0
2022-03-31,2.13,2.23,2.09,2.21,541253,2.13,2.23,2.09,2.21,541253,0.0,1.0
2022-04-01,2.09,2.17,2.08,2.12,247811,2.09,2.17,2.08,2.12,247811,0.0,1.0
2022-04-04,2.16,2.18,2.08,2.1,215994,2.16,2.18,2.08,2.1,215994,0.0,1.0
2022-04-05,2.09,2.19,2.09,2.17,185520,2.09,2.19,2.09,2.17,185520,0.0,1.0
2022-04-06,2.06,2.08,2.01,2.07,251281,2.06,2.08,2.01,2.07,251281,0.0,1.0
2022-04-07,2.07,2.1,2.03,2.08,149892,2.07,2.1,2.03,2.08,149892,0.0,1.0
2022-04-08,2.03,2.09,2.02,2.06,199302,2.03,2.09,2.02,2.06,199302,0.0,1.0
2022-04-11,2.03,2.045,2.0,2.04,249096,2.03,2.045,2.0,2.04,249096,0.0,1.0
2022-04-12,2.03,2.1,2.0,2.06,205954,2.03,2.1,2.0,2.06,205954,0.0,1.0
2022-04-13,2.08,2.09,2.03,2.05,222621,2.08,2.09,2.03,2.05,222621,0.0,1.0
2022-04-14,2.13,2.14,2.07,2.1,292059,2.13,2.14,2.07,2.1,292059,0.0,1.0
2022-04-18,2.08,2.15,2.05,2.13,180670,2.08,2.15,2.05,2.13,180670,0.0,1.0
2022-04-19,2.11,2.15,2.06,2.06,160154,2.11,2.15,2.06,2.06,160154,0.0,1.0
2022-04-20,2.13,2.18,2.125,2.13,228618,2.13,2.18,2.125,2.13,228618,0.0,1.0
2022-04-21,1.96,2.11,1.94,2.06,740689,1.96,2.11,1.94,2.06,740689,0.0,1.0
2022-04-22,1.9,1.97,1.8438,1.95,636583,1.9,1.97,1.8438,1.95,636583,0.0,1.0
2022-04-25,1.91,1.935,1.85,1.89,253331,1.91,1.935,1.85,1.89,253331,0.0,1.0
2022-04-26,1.83,1.9,1.8,1.89,359262,1.83,1.9,1.8,1.89,359262,0.0,1.0
2022-04-27,1.82,1.89,1.81,1.81,485550,1.82,1.89,1.81,1.81,485550,0.0,1.0
2022-04-28,1.89,1.91,1.83,1.85,199008,1.89,1.91,1.83,1.85,199008,0.0,1.0
2022-04-29,1.91,1.95,1.86,1.86,304664,1.91,1.95,1.86,1.86,304664,0.0,1.0
2022-05-02,1.87,1.96,1.76,1.85,1191922,1.87,1.96,1.76,1.85,1191922,0.0,1.0
2022-05-03,1.95,1.99,1.84,1.84,404791,1.95,1.99,1.84,1.84,404791,0.0,1.0
2022-05-04,2.0,2.02,1.9,1.94,397433,2.0,2.02,1.9,1.94,397433,0.0,1.0
2022-05-05,1.94,1.99,1.92,1.97,208893,1.94,1.99,1.92,1.97,208893,0.0,1.0
2022-05-06,1.89,1.98,1.885,1.92,375293,1.89,1.98,1.885,1.92,375293,0.0,1.0
2022-05-09,1.8,1.87,1.78,1.85,451658,1.8,1.87,1.78,1.85,451658,0.0,1.0
2022-05-10,1.72,1.85,1.7,1.84,575565,1.72,1.85,1.7,1.84,575565,0.0,1.0
2022-05-11,1.61,1.72,1.61,1.7,428433,1.61,1.72,1.61,1.7,428433,0.0,1.0
2022-05-12,1.58,1.65,1.53,1.65,627939,1.58,1.65,1.53,1.65,627939,0.0,1.0
2022-05-13,1.69,1.7,1.59,1.59,345189,1.69,1.7,1.59,1.59,345189,0.0,1.0
2022-05-16,1.69,1.73,1.68,1.69,164592,1.69,1.73,1.68,1.69,164592,0.0,1.0
2022-05-17,1.8,1.8,1.72,1.75,208847,1.8,1.8,1.72,1.75,208847,0.0,1.0
2022-05-18,1.7,1.79,1.67,1.79,263894,1.7,1.79,1.67,1.79,263894,0.0,1.0
2022-05-19,1.69,1.73,1.67,1.69,326035,1.69,1.73,1.67,1.69,326035,0.0,1.0
2022-05-20,1.71,1.78,1.6249,1.7,311658,1.71,1.78,1.6249,1.7,311658,0.0,1.0
2022-05-23,1.69,1.76,1.69,1.72,262571,1.69,1.76,1.69,1.72,262571,0.0,1.0
2022-05-24,1.57,1.68,1.57,1.66,319554,1.57,1.68,1.57,1.66,319554,0.0,1.0
2022-05-25,1.64,1.65,1.55,1.56,487572,1.64,1.65,1.55,1.56,487572,0.0,1.0
2022-05-26,1.75,1.759,1.65,1.65,505755,1.75,1.759,1.65,1.65,505755,0.0,1.0
2022-05-27,1.79,1.81,1.75,1.75,207567,1.79,1.81,1.75,1.75,207567,0.0,1.0
2022-05-31,1.77,1.8075,1.7192,1.75,356673,1.77,1.8075,1.7192,1.75,356673,0.0,1.0
2022-06-01,1.81,1.89,1.7596,1.89,291662,1.81,1.89,1.7596,1.89,291662,0.0,1.0
2022-06-02,1.8,1.8675,1.78,1.81,342081,1.8,1.8675,1.78,1.81,342081,0.0,1.0
2022-06-03,1.8,1.83,1.76,1.77,226140,1.8,1.83,1.76,1.77,226140,0.0,1.0
2022-06-06,1.8,1.85,1.77,1.81,321103,1.8,1.85,1.77,1.81,321103,0.0,1.0
2022-06-07,1.82,1.845,1.75,1.77,362455,1.82,1.845,1.75,1.77,362455,0.0,1.0
2022-06-08,1.92,1.96,1.82,1.82,471800,1.92,1.96,1.82,1.82,471800,0.0,1.0
2022-06-09,1.87,1.94,1.86,1.89,257730,1.87,1.94,1.86,1.89,257730,0.0,1.0
2022-06-10,1.73,1.82,1.73,1.82,257316,1.73,1.82,1.73,1.82,257316,0.0,1.0
2022-06-13,1.58,1.7079,1.55,1.7,377775,1.58,1.7079,1.55,1.7,377775,0.0,1.0
2022-06-14,1.59,1.62,1.57,1.59,399959,1.59,1.62,1.57,1.59,399959,0.0,1.0
2022-06-15,1.7,1.71,1.59,1.6,434458,1.7,1.71,1.59,1.6,434458,0.0,1.0
2022-06-16,1.85,1.86,1.61,1.68,1387021,1.85,1.86,1.61,1.68,1387021,0.0,1.0
2022-06-17,1.88,1.94,1.79,1.85,2172369,1.88,1.94,1.79,1.85,2172369,0.0,1.0
2022-06-21,1.93,2.03,1.9,1.94,606185,1.93,2.03,1.9,1.94,606185,0.0,1.0
2022-06-22,1.98,2.07,1.91,1.91,1026353,1.98,2.07,1.91,1.91,1026353,0.0,1.0
2022-06-23,2.12,2.1765,1.93,2.0,1347013,2.12,2.1765,1.93,2.0,1347013,0.0,1.0
2022-06-24,2.21,2.27,2.13,2.13,1703145,2.21,2.27,2.13,2.13,1703145,0.0,1.0
2022-06-27,2.09,2.22,2.09,2.18,972387,2.09,2.22,2.09,2.18,972387,0.0,1.0
2022-06-28,2.5,2.68,2.41,2.41,10596938,2.5,2.68,2.41,2.41,10596938,0.0,1.0
2022-06-29,2.57,2.57,2.43,2.49,2126054,2.57,2.57,2.43,2.49,2126054,0.0,1.0
2022-06-30,2.57,2.57,2.485,2.52,1018867,2.57,2.57,2.485,2.52,1018867,0.0,1.0
2022-07-01,2.54,2.57,2.53,2.54,535741,2.54,2.57,2.53,2.54,535741,0.0,1.0
2022-07-05,2.58,2.6,2.47,2.51,880859,2.58,2.6,2.47,2.51,880859,0.0,1.0
2022-07-06,2.61,2.67,2.55,2.59,550879,2.61,2.67,2.55,2.59,550879,0.0,1.0
2022-07-07,2.63,2.66,2.58,2.59,532148,2.63,2.66,2.58,2.59,532148,0.0,1.0
2022-07-08,2.71,2.72,2.56,2.63,752103,2.71,2.72,2.56,2.63,752103,0.0,1.0
2022-07-11,2.67,2.75,2.645,2.66,366711,2.67,2.75,2.645,2.66,366711,0.0,1.0
2022-07-12,2.71,2.78,2.63,2.66,533149,2.71,2.78,2.63,2.66,533149,0.0,1.0
2022-07-13,2.66,2.7,2.6126,2.65,195517,2.66,2.7,2.6126,2.65,195517,0.0,1.0
2022-07-14,2.61,2.65,2.565,2.602,364495,2.61,2.65,2.565,2.602,364495,0.0,1.0
2022-07-15,2.58,2.62,2.56,2.62,436310,2.58,2.62,2.56,2.62,436310,0.0,1.0
2022-07-18,2.69,2.71,2.59,2.6,1383429,2.69,2.71,2.59,2.6,1383429,0.0,1.0
2022-07-19,2.66,2.72,2.65,2.69,377279,2.66,2.72,2.65,2.69,377279,0.0,1.0
2022-07-20,2.64,2.7,2.61,2.65,379545,2.64,2.7,2.61,2.65,379545,0.0,1.0
2022-07-21,2.61,2.67,2.59,2.65,691491,2.61,2.67,2.59,2.65,691491,0.0,1.0
2022-07-22,2.6,2.63,2.565,2.62,307649,2.6,2.63,2.565,2.62,307649,0.0,1.0
2022-07-25,2.6,2.62,2.48,2.49,378769,2.6,2.62,2.48,2.49,378769,0.0,1.0
2022-07-26,2.6,2.61,2.52,2.57,208106,2.6,2.61,2.52,2.57,208106,0.0,1.0
2022-07-27,2.61,2.63,2.57,2.6,227894,2.61,2.63,2.57,2.6,227894,0.0,1.0
2022-07-28,2.62,2.63,2.585,2.61,185264,2.62,2.63,2.585,2.61,185264,0.0,1.0
2022-07-29,2.6,2.62,2.56,2.62,164288,2.6,2.62,2.56,2.62,164288,0.0,1.0
2022-08-01,2.64,2.665,2.5,2.53,370421,2.64,2.665,2.5,2.53,370421,0.0,1.0
2022-08-02,2.62,2.6673,2.6,2.64,409546,2.62,2.6673,2.6,2.64,409546,0.0,1.0
2022-08-03,2.76,2.87,2.73,2.87,1439134,2.76,2.87,2.73,2.87,1439134,0.0,1.0
2022-08-04,2.69,2.76,2.66,2.74,653814,2.69,2.76,2.66,2.74,653814,0.0,1.0
2022-08-05,2.67,2.6895,2.64,2.64,181152,2.67,2.6895,2.64,2.64,181152,0.0,1.0
2022-08-08,2.66,2.7201,2.6395,2.67,261482,2.66,2.7201,2.6395,2.67,261482,0.0,1.0
2022-08-09,2.64,2.67,2.625,2.64,256895,2.64,2.67,2.625,2.64,256895,0.0,1.0
2022-08-10,2.66,2.69,2.64,2.67,238117,2.66,2.69,2.64,2.67,238117,0.0,1.0
2022-08-11,2.61,2.66,2.6,2.66,498638,2.61,2.66,2.6,2.66,498638,0.0,1.0
2022-08-12,2.59,2.63,2.52,2.63,401978,2.59,2.63,2.52,2.63,401978,0.0,1.0
2022-08-15,2.56,2.595,2.4621,2.58,508929,2.56,2.595,2.4621,2.58,508929,0.0,1.0
2022-08-16,2.5,2.525,2.44,2.52,422795,2.5,2.525,2.44,2.52,422795,0.0,1.0
2022-08-17,2.45,2.51,2.41,2.51,359379,2.45,2.51,2.41,2.51,359379,0.0,1.0
2022-08-18,2.44,2.48,2.43,2.46,264473,2.44,2.48,2.43,2.46,264473,0.0,1.0
2022-08-19,2.33,2.44,2.33,2.43,455885,2.33,2.44,2.33,2.43,455885,0.0,1.0
2022-08-22,2.33,2.34,2.28,2.31,605038,2.33,2.34,2.28,2.31,605038,0.0,1.0
2022-08-23,2.29,2.359,2.2525,2.35,525374,2.29,2.359,2.2525,2.35,525374,0.0,1.0
2022-08-24,2.3,2.35,2.27,2.29,525311,2.3,2.35,2.27,2.29,525311,0.0,1.0
2022-08-25,2.32,2.345,2.3,2.3,494665,2.32,2.345,2.3,2.3,494665,0.0,1.0
2022-08-26,2.3,2.34,2.27,2.31,390967,2.3,2.34,2.27,2.31,390967,0.0,1.0
2022-08-29,2.16,2.26,2.16,2.25,518418,2.16,2.26,2.16,2.25,518418,0.0,1.0
2022-08-30,2.18,2.28,2.175,2.18,503630,2.18,2.28,2.175,2.18,503630,0.0,1.0
2022-08-31,2.21,2.22,2.11,2.19,363173,2.21,2.22,2.11,2.19,363173,0.0,1.0
2022-09-01,2.17,2.19,2.14,2.19,379103,2.17,2.19,2.14,2.19,379103,0.0,1.0
2022-09-02,2.14,2.19,2.0989,2.11,285034,2.14,2.19,2.0989,2.11,285034,0.0,1.0
2022-09-06,2.14,2.1775,2.04,2.12,325814,2.14,2.1775,2.04,2.12,325814,0.0,1.0
2022-09-07,2.09,2.14,2.08,2.14,229164,2.09,2.14,2.08,2.14,229164,0.0,1.0
2022-09-08,2.15,2.17,2.045,2.11,291286,2.15,2.17,2.045,2.11,291286,0.0,1.0
2022-09-09,2.12,2.17,2.11,2.16,213054,2.12,2.17,2.11,2.16,213054,0.0,1.0
2022-09-12,2.13,2.14,2.07,2.09,822787,2.13,2.14,2.07,2.09,822787,0.0,1.0
2022-09-13,2.12,2.1599,2.11,2.11,1171256,2.12,2.1599,2.11,2.11,1171256,0.0,1.0
2022-09-14,2.12,2.14,2.09,2.14,255831,2.12,2.14,2.09,2.14,255831,0.0,1.0
2022-09-15,2.09,2.12,2.07,2.12,383965,2.09,2.12,2.07,2.12,383965,0.0,1.0
2022-09-16,2.08,2.11,2.04,2.09,325151,2.08,2.11,2.04,2.09,325151,0.0,1.0
2022-09-19,2.05,2.095,2.02,2.05,358653,2.05,2.095,2.02,2.05,358653,0.0,1.0
2022-09-20,2.09,2.1646,2.0725,2.12,449726,2.09,2.1646,2.0725,2.12,449726,0.0,1.0
2022-09-21,2.07,2.11,2.0325,2.08,275041,2.07,2.11,2.0325,2.08,275041,0.0,1.0
2022-09-22,1.98,2.045,1.98,2.0,352406,1.98,2.045,1.98,2.0,352406,0.0,1.0
2022-09-23,1.91,1.97,1.91,1.96,187342,1.91,1.97,1.91,1.96,187342,0.0,1.0
2022-09-26,1.88,1.94,1.86,1.9,180872,1.88,1.94,1.86,1.9,180872,0.0,1.0
2022-09-27,1.89,1.935,1.86,1.88,242651,1.89,1.935,1.86,1.88,242651,0.0,1.0
2022-09-28,1.92,1.98,1.888,1.92,415865,1.92,1.98,1.888,1.92,415865,0.0,1.0
2022-09-29,1.84,1.96,1.82,1.93,323293,1.84,1.96,1.82,1.93,323293,0.0,1.0
2022-09-30,1.83,1.8888,1.81,1.84,328874,1.83,1.8888,1.81,1.84,328874,0.0,1.0
2022-10-03,1.82,1.85,1.79,1.83,358115,1.82,1.85,1.79,1.83,358115,0.0,1.0
2022-10-04,1.87,1.88,1.82,1.83,371739,1.87,1.88,1.82,1.83,371739,0.0,1.0
2022-10-05,1.85,1.86,1.8,1.86,237328,1.85,1.86,1.8,1.86,237328,0.0,1.0
2022-10-06,1.81,1.865,1.8,1.83,419048,1.81,1.865,1.8,1.83,419048,0.0,1.0
2022-10-07,1.76,1.81,1.73,1.81,420906,1.76,1.81,1.73,1.81,420906,0.0,1.0
2022-10-10,1.71,1.76,1.7,1.76,246374,1.71,1.76,1.7,1.76,246374,0.0,1.0
2022-10-11,1.76,1.78,1.715,1.72,241844,1.76,1.78,1.715,1.72,241844,0.0,1.0
2022-10-12,1.79,1.81,1.76,1.77,345413,1.79,1.81,1.76,1.77,345413,0.0,1.0
2022-10-13,1.77,1.8,1.72,1.75,250052,1.77,1.8,1.72,1.75,250052,0.0,1.0
2022-10-14,1.76,1.77,1.74,1.77,95288,1.76,1.77,1.74,1.77,95288,0.0,1.0
2022-10-17,1.76,1.785,1.74,1.75,152463,1.76,1.785,1.74,1.75,152463,0.0,1.0
2022-10-18,1.79,1.805,1.78,1.78,285637,1.79,1.805,1.78,1.78,285637,0.0,1.0
2022-10-19,1.82,1.88,1.775,1.79,244515,1.82,1.88,1.775,1.79,244515,0.0,1.0
2022-10-20,1.86,1.88,1.8,1.81,332871,1.86,1.88,1.8,1.81,332871,0.0,1.0
2022-10-21,1.88,1.9,1.83,1.85,105932,1.88,1.9,1.83,1.85,105932,0.0,1.0
2022-10-24,1.89,1.91,1.87,1.87,101673,1.89,1.91,1.87,1.87,101673,0.0,1.0
2022-10-25,1.88,1.925,1.865,1.87,184570,1.88,1.925,1.865,1.87,184570,0.0,1.0
2022-10-26,1.91,1.93,1.865,1.87,334822,1.91,1.93,1.865,1.87,334822,0.0,1.0
2022-10-27,1.89,1.95,1.88,1.93,65800,1.89,1.95,1.88,1.93,65800,0.0,1.0
2022-10-28,1.92,1.93,1.88,1.89,105416,1.92,1.93,1.88,1.89,105416,0.0,1.0
2022-10-31,1.8,1.9,1.8,1.9,205409,1.8,1.9,1.8,1.9,205409,0.0,1.0
2022-11-01,1.79,1.85,1.79,1.8,203683,1.79,1.85,1.79,1.8,203683,0.0,1.0
2022-11-02,1.75,1.815,1.75,1.8,133881,1.75,1.815,1.75,1.8,133881,0.0,1.0
2022-11-03,1.71,1.76,1.7,1.73,190165,1.71,1.76,1.7,1.73,190165,0.0,1.0
2022-11-04,1.75,1.76,1.7098,1.73,135090,1.75,1.76,1.7098,1.73,135090,0.0,1.0
2022-11-07,1.89,1.91,1.83,1.86,414056,1.89,1.91,1.83,1.86,414056,0.0,1.0
2022-11-08,1.83,1.915,1.83,1.87,220534,1.83,1.915,1.83,1.87,220534,0.0,1.0
2022-11-09,1.8,1.87,1.8,1.87,123710,1.8,1.87,1.8,1.87,123710,0.0,1.0
2022-11-10,1.87,1.9,1.84,1.84,219420,1.87,1.9,1.84,1.84,219420,0.0,1.0
2022-11-11,1.86,1.92,1.85,1.85,204388,1.86,1.92,1.85,1.85,204388,0.0,1.0
2022-11-14,1.86,1.91,1.84,1.86,362564,1.86,1.91,1.84,1.86,362564,0.0,1.0
2022-11-15,1.92,1.97,1.88,1.88,289591,1.92,1.97,1.88,1.88,289591,0.0,1.0
2022-11-16,1.9,1.94,1.875,1.93,141961,1.9,1.94,1.875,1.93,141961,0.0,1.0
2022-11-17,1.87,1.9084,1.87,1.88,148481,1.87,1.9084,1.87,1.88,148481,0.0,1.0
2022-11-18,1.81,1.9,1.81,1.86,152541,1.81,1.9,1.81,1.86,152541,0.0,1.0
2022-11-21,1.85,1.87,1.81,1.81,209569,1.85,1.87,1.81,1.81,209569,0.0,1.0
2022-11-22,1.86,1.91,1.84,1.84,104387,1.86,1.91,1.84,1.84,104387,0.0,1.0
2022-11-23,1.87,1.89,1.84,1.84,58135,1.87,1.89,1.84,1.84,58135,0.0,1.0
2022-11-25,1.89,1.9,1.86,1.86,40165,1.89,1.9,1.86,1.86,40165,0.0,1.0
2022-11-28,1.93,1.95,1.89,1.9,240351,1.93,1.95,1.89,1.9,240351,0.0,1.0
2022-11-29,1.95,1.95,1.9,1.93,103001,1.95,1.95,1.9,1.93,103001,0.0,1.0
2022-11-30,1.96,1.97,1.93,1.95,137299,1.96,1.97,1.93,1.95,137299,0.0,1.0
2022-12-01,1.99,2.0,1.95,1.95,104943,1.99,2.0,1.95,1.95,104943,0.0,1.0
2022-12-02,1.99,2.025,1.95,1.97,208544,1.99,2.025,1.95,1.97,208544,0.0,1.0
2022-12-05,2.02,2.05,1.95,1.97,154716,2.02,2.05,1.95,1.97,154716,0.0,1.0
2022-12-06,1.95,2.01,1.9443,2.01,148642,1.95,2.01,1.9443,2.01,148642,0.0,1.0
2022-12-07,1.97,1.97,1.93,1.95,129775,1.97,1.97,1.93,1.95,129775,0.0,1.0
2022-12-08,2.03,2.06,1.9351,1.96,155325,2.03,2.06,1.9351,1.96,155325,0.0,1.0
2022-12-09,2.03,2.07,2.02,2.04,86616,2.03,2.07,2.02,2.04,86616,0.0,1.0
2022-12-12,1.9,2.01,1.83,2.01,662551,1.9,2.01,1.83,2.01,662551,0.0,1.0
2022-12-13,2.02,2.07,1.98,1.99,642395,2.02,2.07,1.98,1.99,642395,0.0,1.0
2022-12-14,1.96,2.05,1.95,2.05,315709,1.96,2.05,1.95,2.05,315709,0.0,1.0
2022-12-15,1.92,2.0,1.91,1.97,374722,1.92,2.0,1.91,1.97,374722,0.0,1.0
2022-12-16,1.89,1.94,1.87,1.92,2961678,1.89,1.94,1.87,1.92,2961678,0.0,1.0
2022-12-19,1.95,2.0,1.91,1.91,356837,1.95,2.0,1.91,1.91,356837,0.0,1.0
2022-12-20,1.95,1.985,1.93,1.93,211194,1.95,1.985,1.93,1.93,211194,0.0,1.0
2022-12-21,1.97,2.01,1.94,1.94,144225,1.97,2.01,1.94,1.94,144225,0.0,1.0
2022-12-22,1.93,1.99,1.9,1.99,264393,1.93,1.99,1.9,1.99,264393,0.0,1.0
2022-12-23,1.9,1.95,1.88,1.93,209336,1.9,1.95,1.88,1.93,209336,0.0,1.0
2022-12-27,1.87,1.9,1.85,1.86,290471,1.87,1.9,1.85,1.86,290471,0.0,1.0
2022-12-28,1.86,1.9,1.84,1.85,254021,1.86,1.9,1.84,1.85,254021,0.0,1.0
2022-12-29,1.92,1.94,1.84,1.84,303284,1.92,1.94,1.84,1.84,303284,0.0,1.0
2022-12-30,1.91,1.93,1.89,1.89,210581,1.91,1.93,1.89,1.89,210581,0.0,1.0
2023-01-03,1.98,2.0,1.92,1.92,204625,1.98,2.0,1.92,1.92,204625,0.0,1.0
2023-01-04,2.02,2.05,1.99,1.99,166954,2.02,2.05,1.99,1.99,166954,0.0,1.0
2023-01-05,2.0,2.03,1.98,2.03,179987,2.0,2.03,1.98,2.03,179987,0.0,1.0
2023-01-06,2.05,2.05,1.98,2.01,174711,2.05,2.05,1.98,2.01,174711,0.0,1.0
2023-01-09,2.13,2.16,2.04,2.04,228298,2.13,2.16,2.04,2.04,228298,0.0,1.0
2023-01-10,2.14,2.1599,2.11,2.12,178825,2.14,2.1599,2.11,2.12,178825,0.0,1.0
2023-01-11,2.14,2.16,2.11,2.16,327663,2.14,2.16,2.11,2.16,327663,0.0,1.0
2023-01-12,2.17,2.21,2.14,2.14,278299,2.17,2.21,2.14,2.14,278299,0.0,1.0
2023-01-13,2.13,2.18,2.13,2.16,80571,2.13,2.18,2.13,2.16,80571,0.0,1.0
2023-01-17,2.11,2.2,2.11,2.15,135728,2.11,2.2,2.11,2.15,135728,0.0,1.0
2023-01-18,2.13,2.17,2.08,2.15,175973,2.13,2.17,2.08,2.15,175973,0.0,1.0
2023-01-19,2.07,2.14,2.07,2.13,191760,2.07,2.14,2.07,2.13,191760,0.0,1.0
2023-01-20,2.09,2.11,2.051,2.08,114952,2.09,2.11,2.051,2.08,114952,0.0,1.0
2023-01-23,2.07,2.16,2.07,2.08,166322,2.07,2.16,2.07,2.08,166322,0.0,1.0
2023-01-24,2.08,2.15,2.07,2.08,169108,2.08,2.15,2.07,2.08,169108,0.0,1.0
2023-01-25,2.06,2.08,2.06,2.06,105745,2.06,2.08,2.06,2.06,105745,0.0,1.0
2023-01-26,2.15,2.1783,2.07,2.08,192958,2.15,2.1783,2.07,2.08,192958,0.0,1.0
2023-01-27,2.1,2.18,2.085,2.17,298571,2.1,2.18,2.085,2.17,298571,0.0,1.0
2023-01-30,2.09,2.18,2.056,2.06,181647,2.09,2.18,2.056,2.06,181647,0.0,1.0
2023-01-31,2.08,2.1299,2.0,2.05,266827,2.08,2.1299,2.0,2.05,266827,0.0,1.0
2023-02-01,2.1,2.12,2.085,2.09,121143,2.1,2.12,2.085,2.09,121143,0.0,1.0
2023-02-02,2.15,2.2,2.1,2.1,184573,2.15,2.2,2.1,2.1,184573,0.0,1.0
2023-02-03,2.17,2.19,2.12,2.12,125276,2.17,2.19,2.12,2.12,125276,0.0,1.0
2023-02-06,2.2,2.21,2.17,2.17,172356,2.2,2.21,2.17,2.17,172356,0.0,1.0
2023-02-07,2.18,2.23,2.16,2.18,366583,2.18,2.23,2.16,2.18,366583,0.0,1.0
2023-02-08,1.92,2.18,1.91,2.1,977589,1.92,2.18,1.91,2.1,977589,0.0,1.0
2023-02-09,1.95,1.98,1.93,1.94,488451,1.95,1.98,1.93,1.94,488451,0.0,1.0
2023-02-10,1.92,1.95,1.88,1.95,228769,1.92,1.95,1.88,1.95,228769,0.0,1.0
2023-02-13,1.92,1.96,1.9,1.92,183804,1.92,1.96,1.9,1.92,183804,0.0,1.0
2023-02-14,1.91,1.95,1.9,1.92,147212,1.91,1.95,1.9,1.92,147212,0.0,1.0
2023-02-15,1.92,1.94,1.89,1.9,136711,1.92,1.94,1.89,1.9,136711,0.0,1.0
2023-02-16,1.9,1.94,1.9,1.92,173203,1.9,1.94,1.9,1.92,173203,0.0,1.0
2023-02-17,1.94,1.95,1.9,1.9,165603,1.94,1.95,1.9,1.9,165603,0.0,1.0
2023-02-21,1.9,1.94,1.87,1.94,206857,1.9,1.94,1.87,1.94,206857,0.0,1.0
2023-02-22,1.88,1.9,1.87,1.89,51697,1.88,1.9,1.87,1.89,51697,0.0,1.0
2023-02-23,1.86,1.899,1.85,1.88,90434,1.86,1.899,1.85,1.88,90434,0.0,1.0
2023-02-24,1.84,1.89,1.83,1.85,113313,1.84,1.89,1.83,1.85,113313,0.0,1.0
2023-02-27,1.82,1.87,1.82,1.85,111816,1.82,1.87,1.82,1.85,111816,0.0,1.0
2023-02-28,1.85,1.85,1.79,1.81,299260,1.85,1.85,1.79,1.81,299260,0.0,1.0
2023-03-01,1.8,1.86,1.8,1.86,123002,1.8,1.86,1.8,1.86,123002,0.0,1.0
2023-03-02,1.78,1.8001,1.76,1.8,161579,1.78,1.8001,1.76,1.8,161579,0.0,1.0
2023-03-03,1.8,1.8,1.78,1.8,83322,1.8,1.8,1.78,1.8,83322,0.0,1.0
2023-03-06,1.76,1.8,1.75,1.8,111555,1.76,1.8,1.75,1.8,111555,0.0,1.0
2023-03-07,1.74,1.77,1.73,1.76,57834,1.74,1.77,1.73,1.76,57834,0.0,1.0
2023-03-08,1.75,1.768,1.73,1.73,63557,1.75,1.768,1.73,1.73,63557,0.0,1.0
2023-03-09,1.75,1.79,1.74,1.74,197100,1.75,1.79,1.74,1.74,197100,0.0,1.0
2023-03-10,1.71,1.76,1.71,1.75,183426,1.71,1.76,1.71,1.75,183426,0.0,1.0
2023-03-13,1.68,1.72,1.67,1.71,166623,1.68,1.72,1.67,1.71,166623,0.0,1.0
2023-03-14,1.7,1.72,1.68,1.68,96443,1.7,1.72,1.68,1.68,96443,0.0,1.0
2023-03-15,1.68,1.7,1.63,1.7,164861,1.68,1.7,1.63,1.7,164861,0.0,1.0
2023-03-16,1.68,1.71,1.65,1.65,128224,1.68,1.71,1.65,1.65,128224,0.0,1.0
2023-03-17,1.56,1.68,1.55,1.68,538093,1.56,1.68,1.55,1.68,538093,0.0,1.0
2023-03-20,1.63,1.64,1.59,1.6,276115,1.63,1.64,1.59,1.6,276115,0.0,1.0
2023-03-21,1.67,1.69,1.627,1.64,95477,1.67,1.69,1.627,1.64,95477,0.0,1.0
2023-03-22,1.63,1.67,1.63,1.67,105348,1.63,1.67,1.63,1.67,105348,0.0,1.0
2023-03-23,1.63,1.68,1.62,1.63,145594,1.63,1.68,1.62,1.63,145594,0.0,1.0
2023-03-24,1.63,1.64,1.6,1.61,60160,1.63,1.64,1.6,1.61,60160,0.0,1.0
2023-03-27,1.61,1.6299,1.6,1.61,112153,1.61,1.6299,1.6,1.61,112153,0.0,1.0
2023-03-28,1.69,1.73,1.62,1.62,229024,1.69,1.73,1.62,1.62,229024,0.0,1.0
2023-03-29,1.68,1.71,1.655,1.69,158550,1.68,1.71,1.655,1.69,158550,0.0,1.0
2023-03-30,1.66,1.6899,1.66,1.67,119331,1.66,1.6899,1.66,1.67,119331,0.0,1.0
2023-03-31,1.67,1.7019,1.66,1.68,129676,1.67,1.7019,1.66,1.68,129676,0.0,1.0
2023-04-03,1.69,1.715,1.65,1.65,157808,1.69,1.715,1.65,1.65,157808,0.0,1.0
2023-04-04,1.65,1.72,1.65,1.71,173331,1.65,1.72,1.65,1.71,173331,0.0,1.0
2023-04-05,1.7,1.71,1.64,1.65,180707,1.7,1.71,1.64,1.65,180707,0.0,1.0
2023-04-06,1.66,1.71,1.64,1.67,105017,1.66,1.71,1.64,1.67,105017,0.0,1.0
2023-04-10,1.68,1.695,1.634,1.64,61339,1.68,1.695,1.634,1.64,61339,0.0,1.0
2023-04-11,1.66,1.68,1.64,1.67,121781,1.66,1.68,1.64,1.67,121781,0.0,1.0
2023-04-12,1.68,1.69,1.65,1.67,107959,1.68,1.69,1.65,1.67,107959,0.0,1.0
2023-04-13,1.69,1.73,1.66,1.67,93698,1.69,1.73,1.66,1.67,93698,0.0,1.0
2023-04-14,1.68,1.7,1.66,1.7,42919,1.68,1.7,1.66,1.7,42919,0.0,1.0
2023-04-17,1.69,1.7,1.6501,1.66,54160,1.69,1.7,1.6501,1.66,54160,0.0,1.0
2023-04-18,1.82,1.85,1.68,1.72,382234,1.82,1.85,1.68,1.72,382234,0.0,1.0
2023-04-19,1.88,1.9,1.8001,1.83,443305,1.88,1.9,1.8001,1.83,443305,0.0,1.0
2023-04-20,1.84,1.94,1.8074,1.86,395068,1.84,1.94,1.8074,1.86,395068,0.0,1.0
2023-04-21,1.82,1.86,1.82,1.84,103622,1.82,1.86,1.82,1.84,103622,0.0,1.0
2023-04-24,1.81,1.85,1.7737,1.83,148889,1.81,1.85,1.7737,1.83,148889,0.0,1.0
2023-04-25,1.77,1.82,1.76,1.78,109140,1.77,1.82,1.76,1.78,109140,0.0,1.0
2023-04-26,1.77,1.81,1.76,1.76,104415,1.77,1.81,1.76,1.76,104415,0.0,1.0
2023-04-27,1.82,1.85,1.78,1.78,164021,1.82,1.85,1.78,1.78,164021,0.0,1.0
2023-04-28,1.95,1.96,1.805,1.83,347499,1.95,1.96,1.805,1.83,347499,0.0,1.0
2023-05-01,1.87,2.07,1.85,2.07,777155,1.87,2.07,1.85,2.07,777155,0.0,1.0
2023-05-02,1.79,1.87,1.79,1.86,237190,1.79,1.87,1.79,1.86,237190,0.0,1.0
2023-05-03,1.8,1.87,1.8,1.83,109738,1.8,1.87,1.8,1.83,109738,0.0,1.0
2023-05-04,1.77,1.81,1.7401,1.78,192490,1.77,1.81,1.7401,1.78,192490,0.0,1.0
2023-05-05,1.77,1.81,1.75,1.75,169334,1.77,1.81,1.75,1.75,169334,0.0,1.0
2023-05-08,1.8,1.85,1.77,1.77,201447,1.8,1.85,1.77,1.77,201447,0.0,1.0
2023-05-09,1.75,1.81,1.7001,1.78,318972,1.75,1.81,1.7001,1.78,318972,0.0,1.0
2023-05-10,1.71,1.76,1.7,1.76,130428,1.71,1.76,1.7,1.76,130428,0.0,1.0
2023-05-11,1.74,1.7594,1.68,1.7,375599,1.74,1.7594,1.68,1.7,375599,0.0,1.0
2023-05-12,1.73,1.76,1.715,1.74,65351,1.73,1.76,1.715,1.74,65351,0.0,1.0
2023-05-15,1.74,1.75,1.7,1.72,58671,1.74,1.75,1.7,1.72,58671,0.0,1.0
2023-05-16,1.73,1.7594,1.72,1.74,182373,1.73,1.7594,1.72,1.74,182373,0.0,1.0
2023-05-17,1.78,1.81,1.71,1.71,151022,1.78,1.81,1.71,1.71,151022,0.0,1.0
2023-05-18,1.79,1.82,1.76,1.77,82808,1.79,1.82,1.76,1.77,82808,0.0,1.0
2023-05-19,1.78,1.8,1.77,1.77,86498,1.78,1.8,1.77,1.77,86498,0.0,1.0
2023-05-22,1.83,1.85,1.8,1.8,138374,1.83,1.85,1.8,1.8,138374,0.0,1.0
2023-05-23,1.82,1.85,1.8001,1.83,72701,1.82,1.85,1.8001,1.83,72701,0.0,1.0
2023-05-24,1.8,1.83,1.7513,1.83,195607,1.8,1.83,1.7513,1.83,195607,0.0,1.0
2023-05-25,1.8,1.8,1.7405,1.8,82692,1.8,1.8,1.7405,1.8,82692,0.0,1.0
2023-05-26,1.8,1.84,1.78,1.8,101235,1.8,1.84,1.78,1.8,101235,0.0,1.0
2023-05-30,1.78,1.8099,1.75,1.8,222683,1.78,1.8099,1.75,1.8,222683,0.0,1.0
2023-05-31,1.79,1.82,1.74,1.76,145832,1.79,1.82,1.74,1.76,145832,0.0,1.0
2023-06-01,1.84,1.8502,1.79,1.8,230370,1.84,1.8502,1.79,1.8,230370,0.0,1.0
2023-06-02,1.87,1.89,1.8336,1.85,72462,1.87,1.89,1.8336,1.85,72462,0.0,1.0
2023-06-05,1.9,1.91,1.84,1.84,149611,1.9,1.91,1.84,1.84,149611,0.0,1.0
2023-06-06,1.94,1.95,1.88,1.9,185140,1.94,1.95,1.88,1.9,185140,0.0,1.0
2023-06-07,2.05,2.07,1.9203,1.94,640521,2.05,2.07,1.9203,1.94,640521,0.0,1.0
2023-06-08,2.14,2.17,2.07,2.07,575227,2.14,2.17,2.07,2.07,575227,0.0,1.0
2023-06-09,2.11,2.15,2.06,2.15,387677,2.11,2.15,2.06,2.15,387677,0.0,1.0
2023-06-12,2.1,2.15,2.08,2.08,462444,2.1,2.15,2.08,2.08,462444,0.0,1.0
2023-06-13,2.14,2.14,2.1,2.11,298939,2.14,2.14,2.1,2.11,298939,0.0,1.0
2023-06-14,2.04,2.15,2.04,2.15,555516,2.04,2.15,2.04,2.15,555516,0.0,1.0
2023-06-15,2.03,2.12,2.01,2.12,637010,2.03,2.12,2.01,2.12,637010,0.0,1.0
2023-06-16,2.02,2.13,1.9701,2.02,647385,2.02,2.13,1.9701,2.02,647385,0.0,1.0
2023-06-20,2.06,2.07,2.0,2.04,256732,2.06,2.07,2.0,2.04,256732,0.0,1.0
2023-06-21,1.99,2.05,1.98,2.03,258505,1.99,2.05,1.98,2.03,258505,0.0,1.0
2023-06-22,1.96,1.99,1.945,1.96,123355,1.96,1.99,1.945,1.96,123355,0.0,1.0
2023-06-23,1.97,1.98,1.9104,1.94,189339,1.97,1.98,1.9104,1.94,189339,0.0,1.0
2023-06-26,1.89,1.97,1.882,1.95,300879,1.89,1.97,1.882,1.95,300879,0.0,1.0
2023-06-27,1.9,1.92,1.87,1.87,169152,1.9,1.92,1.87,1.87,169152,0.0,1.0
2023-06-28,1.94,1.9665,1.8801,1.9,159576,1.94,1.9665,1.8801,1.9,159576,0.0,1.0
2023-06-29,1.92,1.98,1.91,1.92,210672,1.92,1.98,1.91,1.92,210672,0.0,1.0
2023-06-30,2.1,2.155,1.92,1.93,1119446,2.1,2.155,1.92,1.93,1119446,0.0,1.0
2023-07-03,2.2,2.3,2.1,2.1,651131,2.2,2.3,2.1,2.1,651131,0.0,1.0
2023-07-05,2.15,2.22,2.14,2.2,299860,2.15,2.22,2.14,2.2,299860,0.0,1.0
2023-07-06,2.16,2.22,2.1099,2.12,596016,2.16,2.22,2.1099,2.12,596016,0.0,1.0
2023-07-07,2.15,2.21,2.13,2.17,338357,2.15,2.21,2.13,2.17,338357,0.0,1.0
2023-07-10,2.23,2.23,2.14,2.14,762455,2.23,2.23,2.14,2.14,762455,0.0,1.0
2023-07-11,2.31,2.37,2.21,2.21,617927,2.31,2.37,2.21,2.21,617927,0.0,1.0
2023-07-12,2.35,2.38,2.28,2.32,595111,2.35,2.38,2.28,2.32,595111,0.0,1.0
2023-07-13,2.32,2.34,2.26,2.33,682996,2.32,2.34,2.26,2.33,682996,0.0,1.0
2023-07-14,2.23,2.3,2.12,2.3,722681,2.23,2.3,2.12,2.3,722681,0.0,1.0
2023-07-17,2.2,2.25,2.1373,2.23,524018,2.2,2.25,2.1373,2.23,524018,0.0,1.0
2023-07-18,2.2,2.22,2.1,2.2,438487,2.2,2.22,2.1,2.2,438487,0.0,1.0
2023-07-19,2.18,2.21,2.1,2.2,331872,2.18,2.21,2.1,2.2,331872,0.0,1.0
2023-07-20,2.11,2.18,2.05,2.18,416577,2.11,2.18,2.05,2.18,416577,0.0,1.0
2023-07-21,2.11,2.15,2.08,2.11,158730,2.11,2.15,2.08,2.11,158730,0.0,1.0
2023-07-24,2.03,2.13,2.03,2.11,257932,2.03,2.13,2.03,2.11,257932,0.0,1.0
2023-07-25,2.06,2.14,2.04,2.05,305680,2.06,2.14,2.04,2.05,305680,0.0,1.0
2023-07-26,2.07,2.08,2.0,2.04,285937,2.07,2.08,2.0,2.04,285937,0.0,1.0
2023-07-27,2.02,2.09,1.99,2.07,505380,2.02,2.09,1.99,2.07,505380,0.0,1.0
2023-07-28,2.02,2.07,1.97,1.99,340939,2.02,2.07,1.97,1.99,340939,0.0,1.0
2023-07-31,2.02,2.05,1.97,2.03,375515,2.02,2.05,1.97,2.03,375515,0.0,1.0
2023-08-01,2.18,2.3,2.1,2.28,2275261,2.18,2.3,2.1,2.28,2275261,0.0,1.0
2023-08-02,2.12,2.22,2.1,2.18,875952,2.12,2.22,2.1,2.18,875952,0.0,1.0
2023-08-03,2.1,2.14,2.07,2.1,748819,2.1,2.14,2.07,2.1,748819,0.0,1.0
2023-08-04,2.12,2.17,2.08,2.08,621984,2.12,2.17,2.08,2.08,621984,0.0,1.0
2023-08-07,2.08,2.14,2.04,2.14,508162,2.08,2.14,2.04,2.14,508162,0.0,1.0
2023-08-08,2.13,2.14,2.0507,2.06,335492,2.13,2.14,2.0507,2.06,335492,0.0,1.0
2023-08-09,2.07,2.13,2.06,2.13,254206,2.07,2.13,2.06,2.13,254206,0.0,1.0
2023-08-10,2.09,2.14,2.02,2.08,1015717,2.09,2.14,2.02,2.08,1015717,0.0,1.0
2023-08-11,2.06,2.105,2.0319,2.08,338365,2.06,2.105,2.0319,2.08,338365,0.0,1.0
2023-08-14,2.02,2.07,2.0,2.06,286718,2.02,2.07,2.0,2.06,286718,0.0,1.0
2023-08-15,1.98,2.02,1.97,2.01,757988,1.98,2.02,1.97,2.01,757988,0.0,1.0
2023-08-16,1.88,1.98,1.87,1.98,498190,1.88,1.98,1.87,1.98,498190,0.0,1.0
2023-08-17,1.87,1.93,1.83,1.91,799652,1.87,1.93,1.83,1.91,799652,0.0,1.0
2023-08-18,1.92,1.93,1.82,1.86,647988,1.92,1.93,1.82,1.86,647988,0.0,1.0
2023-08-21,1.88,1.98,1.84,1.92,322273,1.88,1.98,1.84,1.92,322273,0.0,1.0
2023-08-22,1.88,1.9,1.85,1.85,178024,1.88,1.9,1.85,1.85,178024,0.0,1.0
2023-08-23,1.9,1.92,1.85,1.87,307905,1.9,1.92,1.85,1.87,307905,0.0,1.0
2023-08-24,1.93,1.97,1.88,1.88,321748,1.93,1.97,1.88,1.88,321748,0.0,1.0
2023-08-25,1.93,1.935,1.89,1.93,146101,1.93,1.935,1.89,1.93,146101,0.0,1.0
2023-08-28,1.94,1.975,1.91,1.92,175632,1.94,1.975,1.91,1.92,175632,0.0,1.0
2023-08-29,1.95,1.98,1.92,1.94,186995,1.95,1.98,1.92,1.94,186995,0.0,1.0
2023-08-30,1.97,1.98,1.92,1.94,117160,1.97,1.98,1.92,1.94,117160,0.0,1.0
2023-08-31,1.95,1.975,1.93,1.97,177373,1.95,1.975,1.93,1.97,177373,0.0,1.0
2023-09-01,1.9,1.95,1.89,1.95,80305,1.9,1.95,1.89,1.95,80305,0.0,1.0
2023-09-05,1.87,1.925,1.86,1.9,138985,1.87,1.925,1.86,1.9,138985,0.0,1.0
2023-09-06,1.85,1.87,1.84,1.86,120325,1.85,1.87,1.84,1.86,120325,0.0,1.0
2023-09-07,1.78,1.86,1.78,1.84,209593,1.78,1.86,1.78,1.84,209593,0.0,1.0
2023-09-08,1.85,1.855,1.78,1.78,258766,1.85,1.855,1.78,1.78,258766,0.0,1.0
2023-09-11,1.85,1.86,1.82,1.84,210618,1.85,1.86,1.82,1.84,210618,0.0,1.0
2023-09-12,1.83,1.865,1.83,1.85,103156,1.83,1.865,1.83,1.85,103156,0.0,1.0
2023-09-13,1.84,1.86,1.82,1.82,144409,1.84,1.86,1.82,1.82,144409,0.0,1.0
2023-09-14,1.91,1.93,1.84,1.85,300930,1.91,1.93,1.84,1.85,300930,0.0,1.0
2023-09-15,1.91,1.92,1.87,1.91,155826,1.91,1.92,1.87,1.91,155826,0.0,1.0
2023-09-18,1.91,1.93,1.86,1.88,187046,1.91,1.93,1.86,1.88,187046,0.0,1.0
2023-09-19,1.9,1.935,1.8,1.8,178145,1.9,1.935,1.8,1.8,178145,0.0,1.0
2023-09-20,1.91,1.94,1.89,1.89,147352,1.91,1.94,1.89,1.89,147352,0.0,1.0
2023-09-21,1.94,1.97,1.89,1.9,307396,1.94,1.97,1.89,1.9,307396,0.0,1.0
2023-09-22,1.95,1.97,1.93,1.95,144011,1.95,1.97,1.93,1.95,144011,0.0,1.0
2023-09-25,1.96,1.96,1.9092,1.95,179207,1.96,1.96,1.9092,1.95,179207,0.0,1.0
2023-09-26,1.95,1.96,1.92,1.94,136156,1.95,1.96,1.92,1.94,136156,0.0,1.0
2023-09-27,1.95,1.98,1.94,1.95,186999,1.95,1.98,1.94,1.95,186999,0.0,1.0
2023-09-28,2.02,2.04,1.96,1.97,212559,2.02,2.04,1.96,1.97,212559,0.0,1.0
2023-09-29,2.05,2.07,1.99,2.05,294259,2.05,2.07,1.99,2.05,294259,0.0,1.0
2023-10-02,2.02,2.0766,1.98,2.07,136659,2.02,2.0766,1.98,2.07,136659,0.0,1.0
2023-10-03,1.95,2.03,1.93,1.98,205947,1.95,2.03,1.93,1.98,205947,0.0,1.0
2023-10-04,1.95,1.97,1.89,1.92,222427,1.95,1.97,1.89,1.92,222427,0.0,1.0
2023-10-05,1.95,1.96,1.92,1.93,60966,1.95,1.96,1.92,1.93,60966,0.0,1.0
2023-10-06,1.95,1.97,1.91,1.92,97787,1.95,1.97,1.91,1.92,97787,0.0,1.0
2023-10-09,1.86,1.91,1.82,1.9,238500,1.86,1.91,1.82,1.9,238500,0.0,1.0
2023-10-10,1.85,1.88,1.84,1.84,151385,1.85,1.88,1.84,1.84,151385,0.0,1.0
2023-10-11,1.84,1.88,1.829,1.87,142554,1.84,1.88,1.829,1.87,142554,0.0,1.0
2023-10-12,1.77,1.845,1.77,1.82,178691,1.77,1.845,1.77,1.82,178691,0.0,1.0
2023-10-13,1.65,1.77,1.65,1.77,439752,1.65,1.77,1.65,1.77,439752,0.0,1.0
2023-10-16,1.65,1.7,1.65,1.65,291007,1.65,1.7,1.65,1.65,291007,0.0,1.0
2023-10-17,1.63,1.67,1.63,1.66,107034,1.63,1.67,1.63,1.66,107034,0.0,1.0
2023-10-18,1.64,1.67,1.6,1.63,296900,1.64,1.67,1.6,1.63,296900,0.0,1.0
2023-10-19,1.64,1.65,1.58,1.62,269787,1.64,1.65,1.58,1.62,269787,0.0,1.0
2023-10-20,1.62,1.68,1.57,1.62,365075,1.62,1.68,1.57,1.62,365075,0.0,1.0
2023-10-23,1.56,1.6,1.56,1.59,263136,1.56,1.6,1.56,1.59,263136,0.0,1.0
2023-10-24,1.64,1.65,1.59,1.6,217324,1.64,1.65,1.59,1.6,217324,0.0,1.0
2023-10-25,1.7,1.76,1.63,1.64,432570,1.7,1.76,1.63,1.64,432570,0.0,1.0
2023-10-26,1.68,1.7321,1.66,1.7,144140,1.68,1.7321,1.66,1.7,144140,0.0,1.0
2023-10-27,1.68,1.72,1.65,1.68,164880,1.68,1.72,1.65,1.68,164880,0.0,1.0
2023-10-30,1.67,1.7394,1.66,1.69,78158,1.67,1.7394,1.66,1.69,78158,0.0,1.0
2023-10-31,1.7,1.71,1.65,1.66,300854,1.7,1.71,1.65,1.66,300854,0.0,1.0
2023-11-01,1.67,1.74,1.6205,1.71,199902,1.67,1.74,1.6205,1.71,199902,0.0,1.0
2023-11-02,1.71,1.72,1.64,1.67,132510,1.71,1.72,1.64,1.67,132510,0.0,1.0
2023-11-03,1.83,1.83,1.72,1.75,331031,1.83,1.83,1.72,1.75,331031,0.0,1.0
2023-11-06,1.72,1.86,1.68,1.85,862382,1.72,1.86,1.68,1.85,862382,0.0,1.0
2023-11-07,1.68,1.75,1.62,1.75,370774,1.68,1.75,1.62,1.75,370774,0.0,1.0
2023-11-08,1.67,1.7,1.65,1.68,236156,1.67,1.7,1.65,1.68,236156,0.0,1.0
2023-11-09,1.73,1.77,1.66,1.67,303649,1.73,1.77,1.66,1.67,303649,0.0,1.0
2023-11-10,1.75,1.76,1.7,1.71,205925,1.75,1.76,1.7,1.71,205925,0.0,1.0
2023-11-13,1.72,1.75,1.69,1.75,152677,1.72,1.75,1.69,1.75,152677,0.0,1.0
2023-11-14,1.76,1.8,1.73,1.73,222029,1.76,1.8,1.73,1.73,222029,0.0,1.0
2023-11-15,1.8,1.82,1.7349,1.75,226841,1.8,1.82,1.7349,1.75,226841,0.0,1.0
2023-11-16,1.75,1.8,1.72,1.8,138650,1.75,1.8,1.72,1.8,138650,0.0,1.0
2023-11-17,1.78,1.8,1.74,1.74,109625,1.78,1.8,1.74,1.74,109625,0.0,1.0
2023-11-20,1.84,1.89,1.78,1.78,325054,1.84,1.89,1.78,1.78,325054,0.0,1.0
2023-11-21,1.83,1.845,1.8,1.82,130037,1.83,1.845,1.8,1.82,130037,0.0,1.0
2023-11-22,1.78,1.83,1.765,1.82,145530,1.78,1.83,1.765,1.82,145530,0.0,1.0
2023-11-24,1.81,1.83,1.75,1.76,75392,1.81,1.83,1.75,1.76,75392,0.0,1.0
2023-11-27,1.87,1.88,1.79,1.79,186653,1.87,1.88,1.79,1.79,186653,0.0,1.0
2023-11-28,1.92,1.92,1.8435,1.89,222132,1.92,1.92,1.8435,1.89,222132,0.0,1.0
2023-11-29,1.89,1.95,1.8811,1.91,206494,1.89,1.95,1.8811,1.91,206494,0.0,1.0
2023-11-30,1.89,1.9,1.798,1.9,296091,1.89,1.9,1.798,1.9,296091,0.0,1.0
2023-12-01,1.9,1.91,1.84,1.87,139323,1.9,1.91,1.84,1.87,139323,0.0,1.0
2023-12-04,1.865,1.89,1.83,1.88,315200,1.865,1.89,1.83,1.88,315200,0.0,1.0
2023-12-05,1.84,1.92,1.8,1.87,203834,1.84,1.92,1.8,1.87,203834,0.0,1.0
2023-12-06,1.87,1.9,1.82,1.82,157601,1.87,1.9,1.82,1.82,157601,0.0,1.0
2023-12-07,1.89,1.9,1.85,1.85,149162,1.89,1.9,1.85,1.85,149162,0.0,1.0
2023-12-08,1.89,1.9,1.86,1.87,81302,1.89,1.9,1.86,1.87,81302,0.0,1.0
2023-12-11,1.87,1.8979,1.851,1.87,112627,1.87,1.8979,1.851,1.87,112627,0.0,1.0
2023-12-12,1.87,1.895,1.85,1.85,162519,1.87,1.895,1.85,1.85,162519,0.0,1.0
2023-12-13,1.92,1.93,1.83,1.85,200862,1.92,1.93,1.83,1.85,200862,0.0,1.0
2023-12-14,2.02,2.03,1.95,1.96,608162,2.02,2.03,1.95,1.96,608162,0.0,1.0
2023-12-15,2.01,2.04,1.98,2.03,260939,2.01,2.04,1.98,2.03,260939,0.0,1.0
2023-12-18,1.99,2.03,1.96,2.0,237825,1.99,2.03,1.96,2.0,237825,0.0,1.0
2023-12-19,2.02,2.04,1.96,1.96,261737,2.02,2.04,1.96,1.96,261737,0.0,1.0
2023-12-20,2.05,2.15,2.0,2.0,345753,2.05,2.15,2.0,2.0,345753,0.0,1.0
2023-12-21,2.1,2.13,2.05,2.05,246413,2.1,2.13,2.05,2.05,246413,0.0,1.0
2023-12-22,2.11,2.13,2.085,2.1,194496,2.11,2.13,2.085,2.1,194496,0.0,1.0
2023-12-26,2.07,2.105,2.07,2.1,220264,2.07,2.105,2.07,2.1,220264,0.0,1.0
2023-12-27,2.13,2.145,2.06,2.06,262354,2.13,2.145,2.06,2.06,262354,0.0,1.0
2023-12-28,2.14,2.2,2.13,2.15,395553,2.14,2.2,2.13,2.15,395553,0.0,1.0
2023-12-29,2.16,2.16,2.1208,2.14,331433,2.16,2.16,2.1208,2.14,331433,0.0,1.0
2024-01-02,2.11,2.155,2.08,2.14,183434,2.11,2.155,2.08,2.14,183434,0.0,1.0
2024-01-03,2.1,2.17,2.07,2.11,222409,2.1,2.17,2.07,2.11,222409,0.0,1.0
2024-01-04,2.24,2.27,2.1145,2.12,482729,2.24,2.27,2.1145,2.12,482729,0.0,1.0
2024-01-05,2.27,2.3,2.23,2.26,194305,2.27,2.3,2.23,2.26,194305,0.0,1.0
2024-01-08,2.28,2.3,2.25,2.3,275415,2.28,2.3,2.25,2.3,275415,0.0,1.0
2024-01-09,2.32,2.35,2.2601,2.27,288159,2.32,2.35,2.2601,2.27,288159,0.0,1.0
2024-01-10,2.34,2.405,2.3209,2.34,305321,2.34,2.405,2.3209,2.34,305321,0.0,1.0
2024-01-11,2.62,2.62,2.46,2.54,1883041,2.62,2.62,2.46,2.54,1883041,0.0,1.0
2024-01-12,2.62,2.885,2.5555,2.67,2022325,2.62,2.885,2.5555,2.67,2022325,0.0,1.0
2024-01-16,2.59,2.6668,2.5301,2.63,647565,2.59,2.6668,2.5301,2.63,647565,0.0,1.0
2024-01-17,2.7,2.75,2.55,2.64,872481,2.7,2.75,2.55,2.64,872481,0.0,1.0
2024-01-18,2.52,2.745,2.51,2.68,1819144,2.52,2.745,2.51,2.68,1819144,0.0,1.0
2024-01-19,2.53,2.5801,2.45,2.54,826739,2.53,2.5801,2.45,2.54,826739,0.0,1.0
2024-01-22,2.51,2.56,2.5,2.53,421647,2.51,2.56,2.5,2.53,421647,0.0,1.0
2024-01-23,2.52,2.56,2.4699,2.52,376380,2.52,2.56,2.4699,2.52,376380,0.0,1.0
2024-01-24,2.58,2.61,2.5001,2.52,470616,2.58,2.61,2.5001,2.52,470616,0.0,1.0
2024-01-25,2.59,2.6394,2.55,2.61,380532,2.59,2.6394,2.55,2.61,380532,0.0,1.0
2024-01-26,2.53,2.63,2.52,2.58,278740,2.53,2.63,2.52,2.58,278740,0.0,1.0
2024-01-29,2.55,2.58,2.53,2.55,253020,2.55,2.58,2.53,2.55,253020,0.0,1.0
2024-01-30,2.44,2.57,2.42,2.54,376328,2.44,2.57,2.42,2.54,376328,0.0,1.0
2024-01-31,2.46,2.49,2.43,2.45,255481,2.46,2.49,2.43,2.45,255481,0.0,1.0
2024-02-01,2.42,2.46,2.39,2.45,327464,2.42,2.46,2.39,2.45,327464,0.0,1.0
2024-02-02,2.43,2.46,2.4,2.41,222473,2.43,2.46,2.4,2.41,222473,0.0,1.0
2024-02-05,2.45,2.48,2.37,2.4,412571,2.45,2.48,2.37,2.4,412571,0.0,1.0
2024-02-06,2.52,2.5394,2.45,2.49,349913,2.52,2.5394,2.45,2.49,349913,0.0,1.0
2024-02-07,2.62,2.68,2.55,2.55,480439,2.62,2.68,2.55,2.55,480439,0.0,1.0
2024-02-08,2.61,2.65,2.59,2.65,266758,2.61,2.65,2.59,2.65,266758,0.0,1.0
2024-02-09,2.595,2.63,2.565,2.61,223075,2.595,2.63,2.565,2.61,223075,0.0,1.0
2024-02-12,2.6,2.68,2.5801,2.59,480575,2.6,2.68,2.5801,2.59,480575,0.0,1.0
2024-02-13,2.51,2.63,2.5,2.63,383528,2.51,2.63,2.5,2.63,383528,0.0,1.0
2024-02-14,2.6,2.62,2.5002,2.54,302859,2.6,2.62,2.5002,2.54,302859,0.0,1.0
2024-02-15,2.68,2.72,2.64,2.67,314075,2.68,2.72,2.64,2.67,314075,0.0,1.0
2024-02-16,2.79,2.845,2.63,2.63,749280,2.79,2.845,2.63,2.63,749280,0.0,1.0
2024-02-20,2.77,2.81,2.59,2.78,1921391,2.77,2.81,2.59,2.78,1921391,0.0,1.0
2024-02-21,2.92,3.03,2.74,2.75,1636002,2.92,3.03,2.74,2.75,1636002,0.0,1.0
2024-02-22,2.88,3.03,2.86,2.93,922651,2.88,3.03,2.86,2.93,922651,0.0,1.0
2024-02-23,2.85,2.9,2.82,2.87,818234,2.85,2.9,2.82,2.87,818234,0.0,1.0
2024-02-26,3.05,3.07,2.89,2.95,1664671,3.05,3.07,2.89,2.95,1664671,0.0,1.0
2024-02-27,2.99,3.12,2.9401,3.08,829041,2.99,3.12,2.9401,3.08,829041,0.0,1.0
2024-02-28,2.94,2.98,2.92,2.97,404351,2.94,2.98,2.92,2.97,404351,0.0,1.0
2024-02-29,3.05,3.075,2.95,2.95,757171,3.05,3.075,2.95,2.95,757171,0.0,1.0
2024-03-01,3.03,3.12,3.0,3.07,669062,3.03,3.12,3.0,3.07,669062,0.0,1.0
2024-03-04,3.01,3.145,2.96,3.05,1084062,3.01,3.145,2.96,3.05,1084062,0.0,1.0
2024-03-05,2.94,3.0375,2.905,2.96,580689,2.94,3.0375,2.905,2.96,580689,0.0,1.0
2024-03-06,2.98,3.0301,2.95,2.96,597965,2.98,3.0301,2.95,2.96,597965,0.0,1.0
2024-03-07,2.96,3.0,2.93,2.99,297938,2.96,3.0,2.93,2.99,297938,0.0,1.0
2024-03-08,2.96,3.01,2.92,2.93,519337,2.96,3.01,2.92,2.93,519337,0.0,1.0
2024-03-11,2.99,3.01,2.91,2.95,586372,2.99,3.01,2.91,2.95,586372,0.0,1.0
2024-03-12,3.07,3.08,2.95,2.99,713459,3.07,3.08,2.95,2.99,713459,0.0,1.0
2024-03-13,3.12,3.22,3.07,3.1,1014794,3.12,3.22,3.07,3.1,1014794,0.0,1.0
2024-03-14,3.07,3.195,3.07,3.12,696064,3.07,3.195,3.07,3.12,696064,0.0,1.0
2024-03-15,3.07,3.1,3.0188,3.06,479059,3.07,3.1,3.0188,3.06,479059,0.0,1.0
2024-03-18,3.05,3.11,3.01,3.08,427896,3.05,3.11,3.01,3.08,427896,0.0,1.0
2024-03-19,2.98,3.04,2.91,3.04,725310,2.98,3.04,2.91,3.04,725310,0.0,1.0
2024-03-20,3.02,3.04,2.97,2.97,235950,3.02,3.04,2.97,2.97,235950,0.0,1.0
2024-03-21,3.17,3.17,3.025,3.03,1088470,3.17,3.17,3.025,3.03,1088470,0.0,1.0
2024-03-22,3.14,3.23,3.11,3.15,505291,3.14,3.23,3.11,3.15,505291,0.0,1.0
2024-03-25,3.29,3.38,3.17,3.17,1294035,3.29,3.38,3.17,3.17,1294035,0.0,1.0
2024-03-26,3.19,3.32,3.18,3.3,493269,3.19,3.32,3.18,3.3,493269,0.0,1.0
2024-03-27,3.22,3.23,3.17,3.19,269736,3.22,3.23,3.17,3.19,269736,0.0,1.0
2024-03-28,3.2,3.29,3.19,3.22,362064,3.2,3.29,3.19,3.22,362064,0.0,1.0
2024-04-01,3.07,3.22,3.07,3.17,514594,3.07,3.22,3.07,3.17,514594,0.0,1.0
2024-04-02,3.09,3.115,3.01,3.07,430175,3.09,3.115,3.01,3.07,430175,0.0,1.0
2024-04-03,3.08,3.135,3.05,3.05,209804,3.08,3.135,3.05,3.05,209804,0.0,1.0
2024-04-04,3.11,3.21,3.1,3.1,488580,3.11,3.21,3.1,3.1,488580,0.0,1.0
2024-04-05,3.19,3.2,3.1025,3.11,399889,3.19,3.2,3.1025,3.11,399889,0.0,1.0
2024-04-08,3.18,3.25,3.14,3.19,378028,3.18,3.25,3.14,3.19,378028,0.0,1.0
2024-04-09,3.16,3.19,3.1,3.19,287279,3.16,3.19,3.1,3.19,287279,0.0,1.0
2024-04-10,3.01,3.125,2.9807,3.1,301389,3.01,3.125,2.9807,3.1,301389,0.0,1.0
2024-04-11,3.09,3.11,3.01,3.01,328915,3.09,3.11,3.01,3.01,328915,0.0,1.0
2024-04-12,2.91,3.09,2.85,3.09,781691,2.91,3.09,2.85,3.09,781691,0.0,1.0
2024-04-15,2.77,2.92,2.76,2.92,832494,2.77,2.92,2.76,2.92,832494,0.0,1.0
2024-04-16,2.76,2.82,2.74,2.75,342405,2.76,2.82,2.74,2.75,342405,0.0,1.0
2024-04-17,2.79,2.88,2.76,2.77,264359,2.79,2.88,2.76,2.77,264359,0.0,1.0
2024-04-18,2.7,2.79,2.7,2.77,514065,2.7,2.79,2.7,2.77,514065,0.0,1.0
2024-04-19,2.73,2.78,2.678,2.72,431393,2.73,2.78,2.678,2.72,431393,0.0,1.0
2024-04-22,2.76,2.83,2.71,2.74,322912,2.76,2.83,2.71,2.74,322912,0.0,1.0
2024-04-23,2.79,2.85,2.74,2.76,303541,2.79,2.85,2.74,2.76,303541,0.0,1.0
2024-04-24,2.71,2.78,2.68,2.77,274543,2.71,2.78,2.68,2.77,274543,0.0,1.0
2024-04-25,2.74,2.77,2.68,2.69,259386,2.74,2.77,2.68,2.69,259386,0.0,1.0
2024-04-26,2.76,2.83,2.7101,2.73,273689,2.76,2.83,2.7101,2.73,273689,0.0,1.0
2024-04-29,2.82,2.84,2.69,2.76,370496,2.82,2.84,2.69,2.76,370496,0.0,1.0
2024-04-30,2.77,2.815,2.75,2.79,125110,2.77,2.815,2.75,2.79,125110,0.0,1.0
2024-05-01,2.77,2.83,2.74,2.76,186868,2.77,2.83,2.74,2.76,186868,0.0,1.0
2024-05-02,2.86,2.91,2.76,2.8,598392,2.86,2.91,2.76,2.8,598392,0.0,1.0
2024-05-03,3.04,3.085,2.89,2.9,952433,3.04,3.085,2.89,2.9,952433,0.0,1.0
2024-05-06,3.15,3.19,3.04,3.07,940866,3.15,3.19,3.04,3.07,940866,0.0,1.0
2024-05-07,2.77,2.94,2.66,2.9,1984051,2.77,2.94,2.66,2.9,1984051,0.0,1.0
2024-05-08,2.84,2.885,2.76,2.78,446052,2.84,2.885,2.76,2.78,446052,0.0,1.0
2024-05-09,2.86,2.895,2.82,2.84,332440,2.86,2.895,2.82,2.84,332440,0.0,1.0
2024-05-10,2.83,2.9,2.81,2.83,310832,2.83,2.9,2.81,2.83,310832,0.0,1.0
2024-05-13,2.67,2.81,2.6,2.81,970617,2.67,2.81,2.6,2.81,970617,0.0,1.0
2024-05-14,2.67,2.72,2.63,2.68,379075,2.67,2.72,2.63,2.68,379075,0.0,1.0
2024-05-15,2.69,2.7,2.655,2.68,240187,2.69,2.7,2.655,2.68,240187,0.0,1.0
2024-05-16,2.69,2.725,2.655,2.68,357319,2.69,2.725,2.655,2.68,357319,0.0,1.0
2024-05-17,2.73,2.74,2.67,2.69,349695,2.73,2.74,2.67,2.69,349695,0.0,1.0
2024-05-20,2.75,2.83,2.7299,2.73,285193,2.75,2.83,2.7299,2.73,285193,0.0,1.0
2024-05-21,2.8,2.815,2.74,2.75,210078,2.8,2.815,2.74,2.75,210078,0.0,1.0
2024-05-22,2.74,2.7896,2.71,2.77,202314,2.74,2.7896,2.71,2.77,202314,0.0,1.0
2024-05-23,2.66,2.75,2.65,2.75,253090,2.66,2.75,2.65,2.75,253090,0.0,1.0
2024-05-24,2.7,2.785,2.62,2.65,235551,2.7,2.785,2.62,2.65,235551,0.0,1.0
2024-05-28,2.64,2.7462,2.61,2.7,235362,2.64,2.7462,2.61,2.7,235362,0.0,1.0
2024-05-29,2.56,2.655,2.555,2.62,264961,2.56,2.655,2.555,2.62,264961,0.0,1.0
2024-05-30,2.61,2.66,2.52,2.53,258734,2.61,2.66,2.52,2.53,258734,0.0,1.0
2024-05-31,2.63,2.66,2.58,2.6,156197,2.63,2.66,2.58,2.6,156197,0.0,1.0
2024-06-03,2.61,2.6612,2.59,2.64,237130,2.61,2.6612,2.59,2.64,237130,0.0,1.0
2024-06-04,2.6,2.62,2.56,2.6,138319,2.6,2.62,2.56,2.6,138319,0.0,1.0
2024-06-05,2.57,2.615,2.535,2.6,291290,2.57,2.615,2.535,2.6,291290,0.0,1.0
2024-06-06,2.59,2.61,2.56,2.57,166908,2.59,2.61,2.56,2.57,166908,0.0,1.0
2024-06-07,2.62,2.64,2.57,2.57,248949,2.62,2.64,2.57,2.57,248949,0.0,1.0
2024-06-10,2.53,2.57,2.53,2.56,304790,2.53,2.57,2.53,2.56,304790,0.0,1.0
2024-06-11,2.52,2.57,2.51,2.52,170108,2.52,2.57,2.51,2.52,170108,0.0,1.0
2024-06-12,2.53,2.61,2.5,2.53,269287,2.53,2.61,2.5,2.53,269287,0.0,1.0
2024-06-13,2.53,2.54,2.47,2.52,229821,2.53,2.54,2.47,2.52,229821,0.0,1.0
2024-06-14,2.46,2.52,2.43,2.52,240504,2.46,2.52,2.43,2.52,240504,0.0,1.0
2024-06-17,2.46,2.46,2.42,2.43,292804,2.46,2.46,2.42,2.43,292804,0.0,1.0
2024-06-18,2.52,2.55,2.45,2.45,358135,2.52,2.55,2.45,2.45,358135,0.0,1.0
2024-06-20,2.41,2.58,2.41,2.51,616757,2.41,2.58,2.41,2.51,616757,0.0,1.0
2024-06-21,2.48,2.48,2.35,2.41,492311,2.48,2.48,2.35,2.41,492311,0.0,1.0
2024-06-24,2.43,2.52,2.38,2.46,741697,2.43,2.52,2.38,2.46,741697,0.0,1.0
2024-06-25,2.43,2.46,2.41,2.41,183454,2.43,2.46,2.41,2.41,183454,0.0,1.0
2024-06-26,2.39,2.4572,2.39,2.42,287063,2.39,2.4572,2.39,2.42,287063,0.0,1.0
2024-06-27,2.42,2.43,2.39,2.39,257954,2.42,2.43,2.39,2.39,257954,0.0,1.0
2024-06-28,2.5,2.53,2.415,2.42,359618,2.5,2.53,2.415,2.42,359618,0.0,1.0
2024-07-01,2.49,2.535,2.44,2.49,276207,2.49,2.535,2.44,2.49,276207,0.0,1.0
2024-07-02,2.51,2.535,2.4601,2.49,219089,2.51,2.535,2.4601,2.49,219089,0.0,1.0
2024-07-03,2.51,2.53,2.4901,2.5,122198,2.51,2.53,2.4901,2.5,122198,0.0,1.0
2024-07-05,2.45,2.564,2.44,2.51,296251,2.45,2.564,2.44,2.51,296251,0.0,1.0
2024-07-08,2.44,2.5,2.42,2.45,387077,2.44,2.5,2.42,2.45,387077,0.0,1.0
2024-07-09,2.54,2.56,2.5197,2.53,364058,2.54,2.56,2.5197,2.53,364058,0.0,1.0
2024-07-10,2.57,2.6,2.54,2.54,244315,2.57,2.6,2.54,2.54,244315,0.0,1.0
2024-07-11,2.62,2.63,2.59,2.61,145797,2.62,2.63,2.59,2.61,145797,0.0,1.0
2024-07-12,2.63,2.65,2.57,2.63,286308,2.63,2.65,2.57,2.63,286308,0.0,1.0
2024-07-15,2.62,2.65,2.59,2.63,180061,2.62,2.65,2.59,2.63,180061,0.0,1.0
2024-07-16,2.7,2.7398,2.61,2.61,374344,2.7,2.7398,2.61,2.61,374344,0.0,1.0
2024-07-17,2.67,2.74,2.58,2.69,346626,2.67,2.74,2.58,2.69,346626,0.0,1.0
2024-07-18,2.63,2.69,2.59,2.63,248692,2.63,2.69,2.59,2.63,248692,0.0,1.0
2024-07-19,2.58,2.64,2.57,2.63,188278,2.58,2.64,2.57,2.63,188278,0.0,1.0
2024-07-22,2.68,2.68,2.5327,2.57,328954,2.68,2.68,2.5327,2.57,328954,0.0,1.0
2024-07-23,2.73,2.78,2.68,2.69,350788,2.73,2.78,2.68,2.69,350788,0.0,1.0
2024-07-24,2.7,2.79,2.69,2.7,224258,2.7,2.79,2.69,2.7,224258,0.0,1.0
2024-07-25,2.73,2.81,2.7,2.75,376670,2.73,2.81,2.7,2.75,376670,0.0,1.0
2024-07-26,2.73,2.745,2.675,2.74,205613,2.73,2.745,2.675,2.74,205613,0.0,1.0
2024-07-29,2.71,2.74,2.67,2.74,155641,2.71,2.74,2.67,2.74,155641,0.0,1.0
2024-07-30,2.74,2.75,2.69,2.71,187925,2.74,2.75,2.69,2.71,187925,0.0,1.0
2024-07-31,2.77,2.815,2.73,2.75,111817,2.77,2.815,2.73,2.75,111817,0.0,1.0
2024-08-01,2.85,2.855,2.75,2.78,714374,2.85,2.855,2.75,2.78,714374,0.0,1.0
2024-08-02,2.7,2.89,2.65,2.83,629769,2.7,2.89,2.65,2.83,629769,0.0,1.0
2024-08-05,2.47,2.61,2.42,2.56,587067,2.47,2.61,2.42,2.56,587067,0.0,1.0
2024-08-06,2.48,2.5501,2.45,2.48,306672,2.48,2.5501,2.45,2.48,306672,0.0,1.0
2024-08-07,2.65,2.75,2.51,2.7,967027,2.65,2.75,2.51,2.7,967027,0.0,1.0
2024-08-08,2.86,2.87,2.64,2.71,1459827,2.86,2.87,2.64,2.71,1459827,0.0,1.0
2024-08-09,2.79,2.88,2.75,2.88,715936,2.79,2.88,2.75,2.88,715936,0.0,1.0
2024-08-12,2.82,2.9,2.76,2.81,551861,2.82,2.9,2.76,2.81,551861,0.0,1.0
2024-08-13,2.9,2.92,2.8,2.82,443434,2.9,2.92,2.8,2.82,443434,0.0,1.0
2024-08-14,2.85,2.92,2.82,2.9,137067,2.85,2.92,2.82,2.9,137067,0.0,1.0
2024-08-15,2.91,2.99,2.87,2.87,348976,2.91,2.99,2.87,2.87,348976,0.0,1.0
2024-08-16,2.88,2.95,2.82,2.88,290123,2.88,2.95,2.82,2.88,290123,0.0,1.0
2024-08-19,2.91,2.929,2.84,2.85,216988,2.91,2.929,2.84,2.85,216988,0.0,1.0
2024-08-20,2.91,2.93,2.83,2.9,270398,2.91,2.93,2.83,2.9,270398,0.0,1.0
2024-08-21,2.92,2.93,2.86,2.9,194431,2.92,2.93,2.86,2.9,194431,0.0,1.0
2024-08-22,2.98,2.99,2.8878,2.95,368266,2.98,2.99,2.8878,2.95,368266,0.0,1.0
2024-08-23,3.08,3.08,2.96,3.0,494297,3.08,3.08,2.96,3.0,494297,0.0,1.0
2024-08-26,3.01,3.08,3.0,3.08,469852,3.01,3.08,3.0,3.08,469852,0.0,1.0
2024-08-27,3.0,3.04,2.95,3.0,210534,3.0,3.04,2.95,3.0,210534,0.0,1.0
2024-08-28,2.92,3.02,2.88,2.99,218219,2.92,3.02,2.88,2.99,218219,0.0,1.0
2024-08-29,2.88,2.91,2.7799,2.91,368743,2.88,2.91,2.7799,2.91,368743,0.0,1.0
2024-08-30,2.98,2.995,2.87,2.87,392214,2.98,2.995,2.87,2.87,392214,0.0,1.0
2024-09-03,2.935,3.0,2.9,2.94,318436,2.935,3.0,2.9,2.94,318436,0.0,1.0
2024-09-04,2.935,2.96,2.92,2.93,117636,2.935,2.96,2.92,2.93,117636,0.0,1.0
2024-09-05,2.89,2.945,2.865,2.92,241102,2.89,2.945,2.865,2.92,241102,0.0,1.0
2024-09-06,2.77,2.9,2.755,2.86,364764,2.77,2.9,2.755,2.86,364764,0.0,1.0
2024-09-09,2.73,2.8,2.72,2.77,303370,2.73,2.8,2.72,2.77,303370,0.0,1.0
2024-09-10,2.66,2.7299,2.65,2.7,207774,2.66,2.7299,2.65,2.7,207774,0.0,1.0
2024-09-11,2.77,2.78,2.61,2.64,410051,2.77,2.78,2.61,2.64,410051,0.0,1.0
2024-09-12,2.76,2.8092,2.74,2.79,195290,2.76,2.8092,2.74,2.79,195290,0.0,1.0
2024-09-13,2.71,2.77,2.69,2.77,482876,2.71,2.77,2.69,2.77,482876,0.0,1.0
2024-09-16,2.67,2.72,2.67,2.69,249524,2.67,2.72,2.67,2.69,249524,0.0,1.0
2024-09-17,2.69,2.72,2.63,2.68,302912,2.69,2.72,2.63,2.68,302912,0.0,1.0
2024-09-18,2.62,2.7,2.61,2.69,273104,2.62,2.7,2.61,2.69,273104,0.0,1.0
2024-09-19,2.68,2.73,2.635,2.7,162469,2.68,2.73,2.635,2.7,162469,0.0,1.0
2024-09-20,2.6,2.66,2.575,2.66,382909,2.6,2.66,2.575,2.66,382909,0.0,1.0
2024-09-23,2.61,2.67,2.6,2.6,268521,2.61,2.67,2.6,2.6,268521,0.0,1.0
2024-09-24,2.66,2.665,2.59,2.59,145120,2.66,2.665,2.59,2.59,145120,0.0,1.0
2024-09-25,2.65,2.65,2.61,2.65,172444,2.65,2.65,2.61,2.65,172444,0.0,1.0
2024-09-26,2.66,2.7,2.65,2.69,176794,2.66,2.7,2.65,2.69,176794,0.0,1.0
2024-09-27,2.73,2.75,2.659,2.68,280246,2.73,2.75,2.659,2.68,280246,0.0,1.0
2024-09-30,2.74,2.788,2.69,2.74,245534,2.74,2.788,2.69,2.74,245534,0.0,1.0
2024-10-01,2.59,2.73,2.59,2.73,384997,2.59,2.73,2.59,2.73,384997,0.0,1.0
2024-10-02,2.61,2.65,2.58,2.61,274139,2.61,2.65,2.58,2.61,274139,0.0,1.0
2024-10-03,2.52,2.6,2.51,2.58,202860,2.52,2.6,2.51,2.58,202860,0.0,1.0
2024-10-04,2.57,2.5762,2.52,2.52,151371,2.57,2.5762,2.52,2.52,151371,0.0,1.0
2024-10-07,2.59,2.64,2.54,2.57,336148,2.59,2.64,2.54,2.57,336148,0.0,1.0
2024-10-08,2.61,2.62,2.57,2.59,170046,2.61,2.62,2.57,2.59,170046,0.0,1.0
2024-10-09,2.57,2.6,2.5501,2.6,157062,2.57,2.6,2.5501,2.6,157062,0.0,1.0
2024-10-10,2.58,2.58,2.52,2.57,191513,2.58,2.58,2.52,2.57,191513,0.0,1.0
2024-10-11,2.61,2.61,2.57,2.59,150562,2.61,2.61,2.57,2.59,150562,0.0,1.0
2024-10-14,2.54,2.6299,2.52,2.6,297762,2.54,2.6299,2.52,2.6,297762,0.0,1.0
2024-10-15,2.56,2.58,2.51,2.52,353844,2.56,2.58,2.51,2.52,353844,0.0,1.0
2024-10-16,2.61,2.64,2.5557,2.57,391457,2.61,2.64,2.5557,2.57,391457,0.0,1.0
2024-10-17,2.61,2.6399,2.56,2.62,180964,2.61,2.6399,2.56,2.62,180964,0.0,1.0
2024-10-18,2.62,2.64,2.58,2.61,218358,2.62,2.64,2.58,2.61,218358,0.0,1.0
2024-10-21,2.63,2.67,2.5901,2.62,318190,2.63,2.67,2.5901,2.62,318190,0.0,1.0
2024-10-22,2.57,2.63,2.55,2.6,160484,2.57,2.63,2.55,2.6,160484,0.0,1.0
2024-10-23,2.48,2.54,2.44,2.54,595066,2.48,2.54,2.44,2.54,595066,0.0,1.0
2024-10-24,2.47,2.5,2.4609,2.47,213600,2.47,2.5,2.4609,2.47,213600,0.0,1.0
2024-10-25,2.47,2.495,2.45,2.47,209700,2.47,2.495,2.45,2.47,209700,0.0,1.0
2024-10-28,2.58,2.6,2.51,2.53,728969,2.58,2.6,2.51,2.53,728969,0.0,1.0
2024-10-29,2.56,2.61,2.56,2.57,310427,2.56,2.61,2.56,2.57,310427,0.0,1.0
2024-10-30,2.52,2.58,2.49,2.56,363169,2.52,2.58,2.49,2.56,363169,0.0,1.0
2024-10-31,2.48,2.53,2.42,2.5,504932,2.48,2.53,2.42,2.5,504932,0.0,1.0
2024-11-01,2.48,2.53,2.44,2.48,654671,2.48,2.53,2.44,2.48,654671,0.0,1.0
2024-11-04,2.42,2.53,2.4,2.48,512793,2.42,2.53,2.4,2.48,512793,0.0,1.0
2024-11-05,2.45,2.47,2.39,2.42,379218,2.45,2.47,2.39,2.42,379218,0.0,1.0
2024-11-06,2.4,2.46,2.325,2.42,758669,2.4,2.46,2.325,2.42,758669,0.0,1.0
2024-11-07,2.42,2.47,2.4,2.4,389261,2.42,2.47,2.4,2.4,389261,0.0,1.0
2024-11-08,2.43,2.47,2.4,2.42,364798,2.43,2.47,2.4,2.42,364798,0.0,1.0
2024-11-11,2.53,2.568,2.43,2.43,740659,2.53,2.568,2.43,2.43,740659,0.0,1.0
2024-11-12,2.56,2.56,2.475,2.53,609960,2.56,2.56,2.475,2.53,609960,0.0,1.0
2024-11-13,2.79,3.18,2.7375,2.95,3193554,2.79,3.18,2.7375,2.95,3193554,0.0,1.0
2024-11-14,2.82,3.1,2.75,2.81,1344219,2.82,3.1,2.75,2.81,1344219,0.0,1.0
2024-11-15,2.71,2.8699,2.65,2.81,779045,2.71,2.8699,2.65,2.81,779045,0.0,1.0
2024-11-18,3.12,3.13,2.74,2.74,1862828,3.12,3.13,2.74,2.74,1862828,0.0,1.0
2024-11-19,3.12,3.15,3.0005,3.12,874729,3.12,3.15,3.0005,3.12,874729,0.0,1.0
2024-11-20,3.19,3.24,3.08,3.11,1035880,3.19,3.24,3.08,3.11,1035880,0.0,1.0
2024-11-21,3.23,3.37,3.16,3.16,1183348,3.23,3.37,3.16,3.16,1183348,0.0,1.0
2024-11-22,3.7,3.71,3.261,3.27,2475955,3.7,3.71,3.261,3.27,2475955,0.0,1.0
2024-11-25,4.06,4.16,3.77,3.79,7096652,4.06,4.16,3.77,3.79,7096652,0.0,1.0
2024-11-26,4.12,4.15,3.86,4.06,2553971,4.12,4.15,3.86,4.06,2553971,0.0,1.0
2024-11-27,4.07,4.17,3.93,4.16,1873668,4.07,4.17,3.93,4.16,1873668,0.0,1.0
2024-11-29,4.54,4.7,4.06,4.15,2642227,4.54,4.7,4.06,4.15,2642227,0.0,1.0
2024-12-02,4.16,4.62,4.025,4.61,3547986,4.16,4.62,4.025,4.61,3547986,0.0,1.0
2024-12-03,4.39,4.475,4.135,4.23,1842020,4.39,4.475,4.135,4.23,1842020,0.0,1.0
2024-12-04,4.37,4.49,4.28,4.44,1837835,4.37,4.49,4.28,4.44,1837835,0.0,1.0
2024-12-05,4.23,4.44,4.19,4.44,1362494,4.23,4.44,4.19,4.44,1362494,0.0,1.0
2024-12-06,4.3,4.3099,4.135,4.25,967739,4.3,4.3099,4.135,4.25,967739,0.0,1.0
2024-12-09,4.72,5.0,4.41,4.44,4735884,4.72,5.0,4.41,4.44,4735884,0.0,1.0
2024-12-10,4.5,4.94,4.32,4.94,2897925,4.5,4.94,4.32,4.94,2897925,0.0,1.0
2024-12-11,4.91,4.995,4.56,4.58,4150950,4.91,4.995,4.56,4.58,4150950,0.0,1.0
2024-12-12,4.74,4.97,4.73,4.96,1880913,4.74,4.97,4.73,4.96,1880913,0.0,1.0
2024-12-13,4.79,4.94,4.68,4.83,1579470,4.79,4.94,4.68,4.83,1579470,0.0,1.0
2024-12-16,4.7,4.98,4.67,4.82,3033687,4.7,4.98,4.67,4.82,3033687,0.0,1.0
2024-12-17,4.54,4.71,4.3893,4.71,2092286,4.54,4.71,4.3893,4.71,2092286,0.0,1.0
2024-12-18,4.31,4.65,4.2828,4.54,1807831,4.31,4.65,4.2828,4.54,1807831,0.0,1.0
2024-12-19,4.3,4.48,4.2,4.38,1966889,4.3,4.48,4.2,4.38,1966889,0.0,1.0
2024-12-20,4.39,4.44,4.215,4.26,1140461,4.39,4.44,4.215,4.26,1140461,0.0,1.0
2024-12-23,4.66,4.735,4.43,4.45,1865169,4.66,4.735,4.43,4.45,1865169,0.0,1.0
2024-12-24,4.71,4.76,4.57,4.76,979896,4.71,4.76,4.57,4.76,979896,0.0,1.0
2024-12-26,4.95,4.99,4.675,4.72,2134739,4.95,4.99,4.675,4.72,2134739,0.0,1.0
2024-12-27,4.71,4.97,4.61,4.97,1351929,4.71,4.97,4.61,4.97,1351929,0.0,1.0
2024-12-30,4.64,4.7,4.45,4.69,1382152,4.64,4.7,4.45,4.69,1382152,0.0,1.0
2024-12-31,4.67,4.77,4.556,4.7,966259,4.67,4.77,4.556,4.7,966259,0.0,1.0
2025-01-02,4.86,5.075,4.6,4.67,2454184,4.86,5.075,4.6,4.67,2454184,0.0,1.0
2025-01-03,4.73,4.84,4.585,4.8,1897348,4.73,4.84,4.585,4.8,1897348,0.0,1.0
2025-01-06,5.48,5.63,4.84,4.94,8131131,5.48,5.63,4.84,4.94,8131131,0.0,1.0
2025-01-07,5.36,5.73,5.14,5.7,3811805,5.36,5.73,5.14,5.7,3811805,0.0,1.0
2025-01-08,5.0,5.39,4.79,5.3,2716635,5.0,5.39,4.79,5.3,2716635,0.0,1.0
2025-01-10,4.81,4.98,4.7113,4.96,1815010,4.81,4.98,4.7113,4.96,1815010,0.0,1.0
2025-01-13,4.43,4.65,4.355,4.65,2302157,4.43,4.65,4.355,4.65,2302157,0.0,1.0
2025-01-14,4.73,4.81,4.56,4.63,1854242,4.73,4.81,4.56,4.63,1854242,0.0,1.0
2025-01-15,4.68,4.98,4.67,4.89,1424253,4.68,4.98,4.67,4.89,1424253,0.0,1.0
2025-01-16,4.56,4.65,4.427,4.64,1495290,4.56,4.65,4.427,4.64,1495290,0.0,1.0
2025-01-17,4.49,4.65,4.45,4.6,1170717,4.49,4.65,4.45,4.6,1170717,0.0,1.0
2025-01-21,4.53,4.59,4.35,4.53,1518518,4.53,4.59,4.35,4.53,1518518,0.0,1.0
2025-01-22,4.92,4.97,4.57,4.58,2413026,4.92,4.97,4.57,4.58,2413026,0.0,1.0
2025-01-23,5.09,5.15,4.8313,4.92,1676611,5.09,5.15,4.8313,4.92,1676611,0.0,1.0
2025-01-24,4.92,5.15,4.9,5.15,1633258,4.92,5.15,4.9,5.15,1633258,0.0,1.0
2025-01-27,4.45,4.82,4.4,4.82,1822646,4.45,4.82,4.4,4.82,1822646,0.0,1.0
2025-01-28,4.53,4.58,4.42,4.52,1129208,4.53,4.58,4.42,4.52,1129208,0.0,1.0
2025-01-29,4.46,4.62,4.42,4.6,1093595,4.46,4.62,4.42,4.6,1093595,0.0,1.0
2025-01-30,4.6,4.63,4.51,4.63,1228068,4.6,4.63,4.51,4.63,1228068,0.0,1.0
2025-01-31,4.61,4.72,4.5701,4.63,792716,4.61,4.72,4.5701,4.63,792716,0.0,1.0
2025-02-03,4.53,4.59,4.32,4.4,1343131,4.53,4.59,4.32,4.4,1343131,0.0,1.0
2025-02-04,4.82,4.83,4.5121,4.54,1669973,4.82,4.83,4.5121,4.54,1669973,0.0,1.0
2025-02-05,5.37,5.46,4.88,4.95,5954719,5.37,5.46,4.88,4.95,5954719,0.0,1.0
2025-02-06,5.25,5.5196,5.165,5.51,2722669,5.25,5.5196,5.165,5.51,2722669,0.0,1.0
2025-02-07,5.01,5.33,4.96,5.3,2333108,5.01,5.33,4.96,5.3,2333108,0.0,1.0
2025-02-10,4.8,5.16,4.76,5.16,3528393,4.8,5.16,4.76,5.16,3528393,0.0,1.0
2025-02-11,3.77,4.24,3.75,4.1,8530858,3.77,4.24,3.75,4.1,8530858,0.0,1.0
2025-02-12,3.52,3.84,3.4301,3.775,5815982,3.52,3.84,3.4301,3.775,5815982,0.0,1.0
2025-02-13,3.54,3.675,3.46,3.58,2931541,3.54,3.675,3.46,3.58,2931541,0.0,1.0
2025-02-14,3.46,3.53,3.4,3.505,2035006,3.46,3.53,3.4,3.505,2035006,0.0,1.0
2025-02-18,3.42,3.54,3.39,3.48,2623070,3.42,3.54,3.39,3.48,2623070,0.0,1.0
2025-02-19,3.33,3.41,3.2316,3.4,3693960,3.33,3.41,3.2316,3.4,3693960,0.0,1.0
2025-02-20,3.2,3.37,3.2,3.3,1506158,3.2,3.37,3.2,3.3,1506158,0.0,1.0
2025-02-21,3.01,3.25,3.0,3.2,2253625,3.01,3.25,3.0,3.2,2253625,0.0,1.0
2025-02-24,2.98,3.118,2.91,3.03,2924459,2.98,3.118,2.91,3.03,2924459,0.0,1.0
2025-02-25,2.95,3.005,2.7819,2.95,2946927,2.95,3.005,2.7819,2.95,2946927,0.0,1.0
2025-02-26,2.98,3.05,2.945,2.98,1560615,2.98,3.05,2.945,2.98,1560615,0.0,1.0
2025-02-27,2.8,3.03,2.78,3.0,1286759,2.8,3.03,2.78,3.0,1286759,0.0,1.0
2025-02-28,2.79,2.82,2.7,2.75,1362254,2.79,2.82,2.7,2.75,1362254,0.0,1.0
2025-03-03,2.6,2.8475,2.56,2.82,2089617,2.6,2.8475,2.56,2.82,2089617,0.0,1.0
2025-03-04,2.67,2.76,2.512,2.525,2227624,2.67,2.76,2.512,2.525,2227624,0.0,1.0
2025-03-05,2.68,2.7381,2.62,2.66,1138543,2.68,2.7381,2.62,2.66,1138543,0.0,1.0
2025-03-06,2.53,2.65,2.52,2.63,1254435,2.53,2.65,2.52,2.63,1254435,0.0,1.0
2025-03-07,2.55,2.58,2.4601,2.52,1361827,2.55,2.58,2.4601,2.52,1361827,0.0,1.0
2025-03-10,2.41,2.51,2.36,2.5,1757777,2.41,2.51,2.36,2.5,1757777,0.0,1.0
2025-03-11,2.43,2.475,2.3701,2.4,1260417,2.43,2.475,2.3701,2.4,1260417,0.0,1.0
2025-03-12,2.49,2.54,2.44,2.48,874756,2.49,2.54,2.44,2.48,874756,0.0,1.0
2025-03-13,2.59,2.81,2.57,2.63,1973814,2.59,2.81,2.57,2.63,1973814,0.0,1.0
2025-03-14,2.73,2.79,2.61,2.61,1149210,2.73,2.79,2.61,2.61,1149210,0.0,1.0
2025-03-17,2.62,2.73,2.61,2.73,1044860,2.62,2.73,2.61,2.73,1044860,0.0,1.0
2025-03-18,2.58,2.61,2.54,2.6,705601,2.58,2.61,2.54,2.6,705601,0.0,1.0
2025-03-19,2.58,2.63,2.52,2.575,703810,2.58,2.63,2.52,2.575,703810,0.0,1.0
2025-03-20,2.51,2.63,2.51,2.57,777597,2.51,2.63,2.51,2.57,777597,0.0,1.0
2025-03-21,2.53,2.555,2.49,2.5,602878,2.53,2.555,2.49,2.5,602878,0.0,1.0
2025-03-24,2.56,2.61,2.505,2.57,1540581,2.56,2.61,2.505,2.57,1540581,0.0,1.0
2025-03-25,2.63,2.645,2.55,2.58,974979,2.63,2.645,2.55,2.58,974979,0.0,1.0
2025-03-26,2.49,2.62,2.47,2.62,861742,2.49,2.62,2.47,2.62,861742,0.0,1.0
2025-03-27,2.42,2.5,2.3945,2.4999,830334,2.42,2.5,2.3945,2.4999,830334,0.0,1.0
2025-03-28,2.39,2.44,2.33,2.41,1062219,2.39,2.44,2.33,2.41,1062219,0.0,1.0
2025-03-31,2.35,2.36,2.29,2.34,962446,2.35,2.36,2.29,2.34,962446,0.0,1.0
2025-04-01,2.36,2.41,2.31,2.34,1296361,2.36,2.41,2.31,2.34,1296361,0.0,1.0
2025-04-02,2.44,2.45,2.25,2.29,2555350,2.44,2.45,2.25,2.29,2555350,0.0,1.0
2025-04-03,2.21,2.285,2.1947,2.22,1507756,2.21,2.285,2.1947,2.22,1507756,0.0,1.0
2025-04-04,2.1,2.18,2.02,2.14,1317134,2.1,2.18,2.02,2.14,1317134,0.0,1.0
2025-04-07,2.14,2.25,1.95,2.05,1596771,2.14,2.25,1.95,2.05,1596771,0.0,1.0
2025-04-08,2.06,2.24,2.035,2.19,942662,2.06,2.24,2.035,2.19,942662,0.0,1.0
2025-04-09,2.24,2.3,2.03,2.03,1372173,2.24,2.3,2.03,2.03,1372173,0.0,1.0
2025-04-10,2.06,2.18,2.03,2.18,781093,2.06,2.18,2.03,2.18,781093,0.0,1.0
2025-04-11,2.1,2.125,2.02,2.04,678410,2.1,2.125,2.02,2.04,678410,0.0,1.0
2025-04-14,2.1,2.17,2.07,2.16,653582,2.1,2.17,2.07,2.16,653582,0.0,1.0
2025-04-15,2.11,2.13,2.09,2.1,664126,2.11,2.13,2.09,2.1,664126,0.0,1.0
2025-04-16,2.05,2.1,2.02,2.07,480650,2.05,2.1,2.02,2.07,480650,0.0,1.0
2025-04-17,2.05,2.075,2.03,2.06,360778,2.05,2.075,2.03,2.06,360778,0.0,1.0
2025-04-21,2.01,2.0484,1.98,2.03,640715,2.01,2.0484,1.98,2.03,640715,0.0,1.0
2025-04-22,2.07,2.1,2.03,2.04,434804,2.07,2.1,2.03,2.04,434804,0.0,1.0
2025-04-23,2.07,2.18,2.06,2.13,2155286,2.07,2.18,2.06,2.13,2155286,0.0,1.0
2025-04-24,2.15,2.19,2.05,2.06,1036217,2.15,2.19,2.05,2.06,1036217,0.0,1.0
2025-04-25,2.18,2.225,2.135,2.15,705618,2.18,2.225,2.135,2.15,705618,0.0,1.0
2025-04-28,2.15,2.215,2.14,2.15,707188,2.15,2.215,2.14,2.15,707188,0.0,1.0
2025-04-29,2.19,2.205,2.12,2.15,393597,2.19,2.205,2.12,2.15,393597,0.0,1.0
2025-04-30,2.18,2.19,2.135,2.17,479613,2.18,2.19,2.135,2.17,479613,0.0,1.0
2025-05-01,2.3,2.365,2.1901,2.2,1341978,2.3,2.365,2.1901,2.2,1341978,0.0,1.0
2025-05-02,2.36,2.41,2.3245,2.34,968165,2.36,2.41,2.3245,2.34,968165,0.0,1.0
2025-05-05,2.3,2.43,2.29,2.34,1327590,2.3,2.43,2.29,2.34,1327590,0.0,1.0
2025-05-06,2.26,2.27,2.23,2.26,506210,2.26,2.27,2.23,2.26,506210,0.0,1.0
2025-05-07,2.22,2.2252,2.03,2.13,1886537,2.22,2.2252,2.03,2.13,1886537,0.0,1.0
2025-05-08,2.2,2.31,2.16,2.265,941636,2.2,2.31,2.16,2.265,941636,0.0,1.0
2025-05-09,2.17,2.258,2.16,2.21,774617,2.17,2.258,2.16,2.21,774617,0.0,1.0
2025-05-12,2.32,2.32,2.21,2.23,1023385,2.32,2.32,2.21,2.23,1023385,0.0,1.0
2025-05-13,2.5,2.5176,2.32,2.32,1278441,2.5,2.5176,2.32,2.32,1278441,0.0,1.0
2025-05-14,2.42,2.57,2.38,2.53,786243,2.42,2.57,2.38,2.53,786243,0.0,1.0
2025-05-15,2.37,2.4,2.33,2.4,447621,2.37,2.4,2.33,2.4,447621,0.0,1.0
2025-05-16,2.42,2.43,2.365,2.41,496594,2.42,2.43,2.365,2.41,496594,0.0,1.0
2025-05-19,2.43,2.44,2.34,2.37,492304,2.43,2.44,2.34,2.37,492304,0.0,1.0
2025-05-20,2.39,2.46,2.365,2.455,509624,2.39,2.46,2.365,2.455,509624,0.0,1.0
2025-05-21,2.32,2.4091,2.29,2.36,441423,2.32,2.4091,2.29,2.36,441423,0.0,1.0
2025-05-22,2.33,2.37,2.2812,2.31,484778,2.33,2.37,2.2812,2.31,484778,0.0,1.0
2025-05-23,2.27,2.31,2.24,2.28,401440,2.27,2.31,2.24,2.28,401440,0.0,1.0
2025-05-27,2.38,2.4,2.31,2.33,630178,2.38,2.4,2.31,2.33,630178,0.0,1.0
2025-05-28,2.33,2.4,2.31,2.38,413395,2.33,2.4,2.31,2.38,413395,0.0,1.0
2025-05-29,2.31,2.35,2.28,2.33,576736,2.31,2.35,2.28,2.33,576736,0.0,1.0
2025-05-30,2.27,2.3,2.23,2.29,474001,2.27,2.3,2.23,2.29,474001,0.0,1.0
2025-06-02,2.34,2.34,2.27,2.27,580858,2.34,2.34,2.27,2.27,580858,0.0,1.0
2025-06-03,2.4,2.43,2.34,2.34,587177,2.4,2.43,2.34,2.34,587177,0.0,1.0
2025-06-04,2.43,2.44,2.39,2.42,584352,2.43,2.44,2.39,2.42,584352,0.0,1.0
2025-06-05,2.37,2.46,2.36,2.43,554517,2.37,2.46,2.36,2.43,554517,0.0,1.0
2025-06-06,2.44,2.465,2.39,2.4,677759,2.44,2.465,2.39,2.4,677759,0.0,1.0
2025-06-09,2.47,2.48,2.41,2.47,965960,2.47,2.48,2.41,2.47,965960,0.0,1.0
2025-06-10,2.45,2.56,2.43,2.46,951694,2.45,2.56,2.43,2.46,951694,0.0,1.0
2025-06-11,2.4,2.47,2.3811,2.46,819312,2.4,2.47,2.3811,2.46,819312,0.0,1.0
2025-06-12,2.36,2.4,2.34,2.39,500231,2.36,2.4,2.34,2.39,500231,0.0,1.0
2025-06-13,2.24,2.34,2.22,2.29,811278,2.24,2.34,2.22,2.29,811278,0.0,1.0
2025-06-16,2.28,2.3235,2.255,2.29,606659,2.28,2.3235,2.255,2.29,606659,0.0,1.0
2025-06-17,2.26,2.28,2.24,2.27,572411,2.26,2.28,2.24,2.27,572411,0.0,1.0
2025-06-18,2.29,2.34,2.24,2.26,659917,2.29,2.34,2.24,2.26,659917,0.0,1.0
2025-06-20,2.25,2.3394,2.23,2.32,681102,2.25,2.3394,2.23,2.32,681102,0.0,1.0
2025-06-23,2.3,2.3,2.21,2.23,631539,2.3,2.3,2.21,2.23,631539,0.0,1.0
2025-06-24,2.46,2.48,2.33,2.33,833645,2.46,2.48,2.33,2.33,833645,0.0,1.0
2025-06-25,2.42,2.48,2.41,2.48,655281,2.42,2.48,2.41,2.48,655281,0.0,1.0
2025-06-26,2.48,2.49,2.4,2.42,640177,2.48,2.49,2.4,2.42,640177,0.0,1.0
2025-06-27,2.45,2.48,2.41,2.48,826417,2.45,2.48,2.41,2.48,826417,0.0,1.0
2025-06-30,2.46,2.52,2.43,2.45,1050645,2.46,2.52,2.43,2.45,1050645,0.0,1.0
2025-07-01,2.53,2.55,2.4,2.45,753493,2.53,2.55,2.4,2.45,753493,0.0,1.0
2025-07-02,2.53,2.578,2.5,2.54,502218,2.53,2.578,2.5,2.54,502218,0.0,1.0
2025-07-03,2.6,2.61,2.53,2.55,554208,2.6,2.61,2.53,2.55,554208,0.0,1.0
2025-07-07,2.55,2.6408,2.53,2.6,876548,2.55,2.6408,2.53,2.6,876548,0.0,1.0
2025-07-08,2.58,2.64,2.55,2.55,948928,2.58,2.64,2.55,2.55,948928,0.0,1.0
2025-07-09,2.62,2.63,2.53,2.6,606008,2.62,2.63,2.53,2.6,606008,0.0,1.0
2025-07-10,2.51,2.63,2.5,2.62,1014802,2.51,2.63,2.5,2.62,1014802,0.0,1.0
2025-07-11,2.46,2.51,2.4401,2.5,884023,2.46,2.51,2.4401,2.5,884023,0.0,1.0
2025-07-14,2.43,2.4863,2.39,2.45,822794,2.43,2.4863,2.39,2.45,822794,0.0,1.0
2025-07-15,2.36,2.47,2.35,2.45,582082,2.36,2.47,2.35,2.45,582082,0.0,1.0
2025-07-16,2.39,2.4,2.32,2.36,833541,2.39,2.4,2.32,2.36,833541,0.0,1.0
2025-07-17,2.39,2.41,2.37,2.39,537392,2.39,2.41,2.37,2.39,537392,0.0,1.0
2025-07-18,2.28,2.4,2.28,2.38,1027576,2.28,2.4,2.28,2.38,1027576,0.0,1.0
2025-07-21,2.24,2.3,2.225,2.28,1602243,2.24,2.3,2.225,2.28,1602243,0.0,1.0
2025-07-22,2.26,2.29,2.21,2.24,693076,2.26,2.29,2.21,2.24,693076,0.0,1.0
2025-07-23,2.4,2.4,2.2787,2.28,1072466,2.4,2.4,2.2787,2.28,1072466,0.0,1.0
2025-07-24,2.32,2.4,2.32,2.38,749961,2.32,2.4,2.32,2.38,749961,0.0,1.0
2025-07-25,2.29,2.34,2.27,2.34,538374,2.29,2.34,2.27,2.34,538374,0.0,1.0
2025-07-28,2.35,2.365,2.27,2.27,711879,2.35,2.365,2.27,2.27,711879,0.0,1.0
2025-07-29,2.3,2.3999,2.29,2.35,1029802,2.3,2.3999,2.29,2.35,1029802,0.0,1.0
2025-07-30,2.28,2.32,2.26,2.3,730955,2.28,2.32,2.26,2.3,730955,0.0,1.0
2025-07-31,2.21,2.3,2.21,2.261,650511,2.21,2.3,2.21,2.261,650511,0.0,1.0
2025-08-01,2.16,2.2449,2.15,2.21,938616,2.16,2.2449,2.15,2.21,938616,0.0,1.0
2025-08-04,2.26,2.29,2.17,2.18,834590,2.26,2.29,2.17,2.18,834590,0.0,1.0
2025-08-05,2.26,2.31,2.225,2.28,953501,2.26,2.31,2.225,2.28,953501,0.0,1.0
2025-08-06,1.93,2.06,1.82,1.98,3676792,1.93,2.06,1.82,1.98,3676792,0.0,1.0
2025-08-07,1.84,1.95,1.83,1.94,1608250,1.84,1.95,1.83,1.94,1608250,0.0,1.0
2025-08-08,1.99,2.04,1.85,1.86,1418346,1.99,2.04,1.85,1.86,1418346,0.0,1.0
2025-08-11,1.94,2.0093,1.88,2.0,989205,1.94,2.0093,1.88,2.0,989205,0.0,1.0
2025-08-12,1.94,1.99,1.94,1.96,852986,1.94,1.99,1.94,1.96,852986,0.0,1.0
2025-08-13,2.03,2.06,1.93,1.98,955634,2.03,2.06,1.93,1.98,955634,0.0,1.0
2025-08-14,1.97,2.0378,1.945,1.99,614435,1.97,2.0378,1.945,1.99,614435,0.0,1.0
2025-08-15,1.92,2.02,1.89,2.0,778986,1.92,2.02,1.89,2.0,778986,0.0,1.0
2025-08-18,1.93,1.97,1.915,1.92,686490,1.93,1.97,1.915,1.92,686490,0.0,1.0
2025-08-19,1.88,1.95,1.85,1.95,886309,1.88,1.95,1.85,1.95,886309,0.0,1.0
2025-08-20,1.88,1.915,1.86,1.898,691499,1.88,1.915,1.86,1.898,691499,0.0,1.0
2025-08-21,1.9,1.9,1.87,1.88,363704,1.9,1.9,1.87,1.88,363704,0.0,1.0
2025-08-22,1.99,2.02,1.89,1.9,1136886,1.99,2.02,1.89,1.9,1136886,0.0,1.0
2025-08-25,2.0,2.05,1.99,2.01,926011,2.0,2.05,1.99,2.01,926011,0.0,1.0
2025-08-26,2.02,2.055,1.98,2.0,470441,2.02,2.055,1.98,2.0,470441,0.0,1.0
2025-08-27,2.01,2.04,2.0,2.03,523069,2.01,2.04,2.0,2.03,523069,0.0,1.0
2025-08-28,2.01,2.04,1.98,2.02,594787,2.01,2.04,1.98,2.02,594787,0.0,1.0
2025-08-29,2.03,2.05,2.0,2.02,372983,2.03,2.05,2.0,2.02,372983,0.0,1.0
2025-09-02,1.95,1.9999,1.9454,1.98,411200,1.95,1.9999,1.9454,1.98,411200,0.0,1.0
2025-09-03,1.98,1.99,1.9312,1.95,407226,1.98,1.99,1.9312,1.95,407226,0.0,1.0
2025-09-04,2.01,2.02,1.97,2.0,336864,2.01,2.02,1.97,2.0,336864,0.0,1.0
2025-09-05,2.0,2.03,1.98,2.03,301937,2.0,2.03,1.98,2.03,301937,0.0,1.0
2025-09-08,2.02,2.025,1.97,2.025,431045,2.02,2.025,1.97,2.025,431045,0.0,1.0
2025-09-09,2.0,2.0234,1.985,2.018,210767,2.0,2.0234,1.985,2.018,210767,0.0,1.0
2025-09-10,2.0,2.02,1.98,2.006,306618,2.0,2.02,1.98,2.006,306618,0.0,1.0
2025-09-11,2.0,2.065,1.975,1.98,781232,2.0,2.065,1.975,1.98,781232,0.0,1.0
2025-09-12,1.99,2.05,1.98,2.02,647001,1.99,2.05,1.98,2.02,647001,0.0,1.0
2025-09-15,2.03,2.05,1.98,2.01,497555,2.03,2.05,1.98,2.01,497555,0.0,1.0
2025-09-16,2.23,2.26,2.04,2.058,1262650,2.23,2.26,2.04,2.058,1262650,0.0,1.0
2025-09-17,2.35,2.45,2.235,2.26,2285285,2.35,2.45,2.235,2.26,2285285,0.0,1.0
2025-09-18,2.54,2.56,2.3691,2.37,1597843,2.54,2.56,2.3691,2.37,1597843,0.0,1.0
2025-09-19,2.49,2.5799,2.39,2.55,1388950,2.49,2.5799,2.39,2.55,1388950,0.0,1.0
2025-09-22,2.47,2.51,2.42,2.488,606788,2.47,2.51,2.42,2.488,606788,0.0,1.0
2025-09-23,2.39,2.478,2.3656,2.478,696378,2.39,2.478,2.3656,2.478,696378,0.0,1.0
2025-09-24,2.47,2.49,2.3908,2.405,662371,2.47,2.49,2.3908,2.405,662371,0.0,1.0
2025-09-25,2.36,2.468,2.31,2.468,738890,2.36,2.468,2.31,2.468,738890,0.0,1.0
2025-09-26,2.37,2.395,2.32,2.37,377884,2.37,2.395,2.32,2.37,377884,0.0,1.0
2025-09-29,2.34,2.3794,2.3014,2.37,480318,2.34,2.3794,2.3014,2.37,480318,0.0,1.0
2025-09-30,2.33,2.3567,2.25,2.35,609356,2.33,2.3567,2.25,2.35,609356,0.0,1.0
2025-10-01,2.28,2.325,2.255,2.31,349078,2.28,2.325,2.255,2.31,349078,0.0,1.0
2025-10-02,2.34,2.365,2.2608,2.3,503337,2.34,2.365,2.2608,2.3,503337,0.0,1.0
2025-10-03,2.37,2.435,2.335,2.34,486047,2.37,2.435,2.335,2.34,486047,0.0,1.0
2025-10-06,2.49,2.49,2.37,2.42,645496,2.49,2.49,2.37,2.42,645496,0.0,1.0
2025-10-07,2.42,2.49,2.4,2.49,463005,2.42,2.49,2.4,2.49,463005,0.0,1.0
2025-10-08,2.42,2.4725,2.39,2.42,451309,2.42,2.4725,2.39,2.42,451309,0.0,1.0
2025-10-09,2.43,2.43,2.385,2.42,413834,2.43,2.43,2.385,2.42,413834,0.0,1.0
2025-10-10,2.28,2.4649,2.28,2.46,627844,2.28,2.4649,2.28,2.46,627844,0.0,1.0
2025-10-13,2.38,2.41,2.31,2.33,622192,2.38,2.41,2.31,2.33,622192,0.0,1.0
2025-10-14,2.43,2.47,2.31,2.35,511804,2.43,2.47,2.31,2.35,511804,0.0,1.0
2025-10-15,2.5,2.61,2.47,2.47,1068553,2.5,2.61,2.47,2.47,1068553,0.0,1.0
2025-10-16,2.49,2.6,2.45,2.5,758909,2.49,2.6,2.45,2.5,758909,0.0,1.0
2025-10-17,2.39,2.47,2.35,2.46,433242,2.39,2.47,2.35,2.46,433242,0.0,1.0
2025-10-20,2.395,2.4694,2.375,2.42,543724,2.395,2.4694,2.375,2.42,543724,0.0,1.0
2025-10-21,2.44,2.48,2.35,2.39,408166,2.44,2.48,2.35,2.39,408166,0.0,1.0
2025-10-22,2.42,2.45,2.32,2.42,669163,2.42,2.45,2.32,2.42,669163,0.0,1.0
2025-10-23,2.48,2.54,2.4,2.4,663385,2.48,2.54,2.4,2.4,663385,0.0,1.0
2025-10-24,2.54,2.57,2.5,2.5,561316,2.54,2.57,2.5,2.5,561316,0.0,1.0
2025-10-27,2.53,2.58,2.51,2.57,463695,2.53,2.58,2.51,2.57,463695,0.0,1.0
2025-10-28,2.55,2.55,2.475,2.53,464388,2.55,2.55,2.475,2.53,464388,0.0,1.0
2025-10-29,2.56,2.56,2.4856,2.54,555727,2.56,2.56,2.4856,2.54,555727,0.0,1.0
2025-10-30,2.79,2.839,2.51,2.54,2050884,2.79,2.839,2.51,2.54,2050884,0.0,1.0
2025-10-31,2.6,2.79,2.59,2.76,1009476,2.6,2.79,2.59,2.76,1009476,0.0,1.0
2025-11-03,2.54,2.625,2.53,2.62,623106,2.54,2.625,2.53,2.62,623106,0.0,1.0
2025-11-04,2.42,2.49,2.37,2.46,874443,2.42,2.49,2.37,2.46,874443,0.0,1.0
2025-11-05,2.48,2.5,2.37,2.4,469420,2.48,2.5,2.37,2.4,469420,0.0,1.0
2025-11-06,2.35,2.485,2.34,2.48,581947,2.35,2.485,2.34,2.48,581947,0.0,1.0
2025-11-07,2.33,2.34,2.235,2.32,645455,2.33,2.34,2.235,2.32,645455,0.0,1.0
2025-11-10,2.28,2.418,2.26,2.39,650412,2.28,2.418,2.26,2.39,650412,0.0,1.0
2025-11-11,2.34,2.42,1.995,2.34,2886953,2.34,2.42,1.995,2.34,2886953,0.0,1.0
2025-11-12,2.26,2.41,2.235,2.35,1534919,2.26,2.41,2.235,2.35,1534919,0.0,1.0
2025-11-13,2.12,2.23,2.095,2.22,1229243,2.12,2.23,2.095,2.22,1229243,0.0,1.0
2025-11-14,2.08,2.17,2.0483,2.09,663616,2.08,2.17,2.0483,2.09,663616,0.0,1.0
2025-11-17,2.0,2.13,2.0,2.08,714417,2.0,2.13,2.0,2.08,714417,0.0,1.0
2025-11-18,2.04,2.049,1.96,2.04,615399,2.04,2.049,1.96,2.04,615399,0.0,1.0
2025-11-19,1.97,2.07,1.955,2.01,387559,1.97,2.07,1.955,2.01,387559,0.0,1.0
2025-11-20,1.89,2.05,1.89,1.99,790410,1.89,2.05,1.89,1.99,790410,0.0,1.0
2025-11-21,1.97,1.99,1.85,1.91,779588,1.97,1.99,1.85,1.91,779588,0.0,1.0
2025-11-24,2.0,2.03,1.96,1.97,572776,2.0,2.03,1.96,1.97,572776,0.0,1.0
2025-11-25,2.0,2.015,1.95,1.98,424951,2.0,2.015,1.95,1.98,424951,0.0,1.0
2025-11-26,2.03,2.04,1.9801,2.01,288804,2.03,2.04,1.9801,2.01,288804,0.0,1.0