date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-01-08,9.5,10.0,9.25,10.0,134200,9.5,10.0,9.25,10.0,134200,0.0,1.0
1998-01-09,9.61,9.61,9.61,9.61,1900,9.61,9.61,9.61,9.61,1900,0.0,1.0
1998-01-12,8.87,9.25,8.75,9.25,93400,8.87,9.25,8.75,9.25,93400,0.0,1.0
1998-01-13,9.5,9.62,9.0,9.13,281300,9.5,9.62,9.0,9.13,281300,0.0,1.0
1998-01-14,9.81,10.0,9.31,9.31,167200,9.81,10.0,9.31,9.31,167200,0.0,1.0
1998-01-15,11.06,11.56,9.81,10.0,907200,11.06,11.56,9.81,10.0,907200,0.0,1.0
1998-01-16,11.0,11.12,10.81,11.06,78000,11.0,11.12,10.81,11.06,78000,0.0,1.0
1998-01-20,10.91,11.06,10.88,10.88,167300,10.91,11.06,10.88,10.88,167300,0.0,1.0
1998-01-21,10.25,10.94,10.22,10.94,92100,10.25,10.94,10.22,10.94,92100,0.0,1.0
1998-01-22,10.25,10.44,10.19,10.19,26100,10.25,10.44,10.19,10.19,26100,0.0,1.0
1998-01-23,10.12,10.31,10.12,10.25,61500,10.12,10.31,10.12,10.25,61500,0.0,1.0
1998-01-26,10.0,10.19,9.81,10.12,60600,10.0,10.19,9.81,10.12,60600,0.0,1.0
1998-01-27,10.0,10.25,9.38,9.81,82300,10.0,10.25,9.38,9.81,82300,0.0,1.0
1998-01-28,10.19,10.37,10.0,10.0,23300,10.19,10.37,10.0,10.0,23300,0.0,1.0
1998-01-29,10.0,10.12,10.0,10.12,12000,10.0,10.12,10.0,10.12,12000,0.0,1.0
1998-01-30,10.0,10.0,9.88,10.0,12800,10.0,10.0,9.88,10.0,12800,0.0,1.0
1998-02-02,9.75,10.0,9.75,9.88,26000,9.75,10.0,9.75,9.88,26000,0.0,1.0
1998-02-03,10.0,10.0,9.75,9.75,75000,10.0,10.0,9.75,9.75,75000,0.0,1.0
1998-02-04,9.97,10.19,9.94,9.94,32300,9.97,10.19,9.94,9.94,32300,0.0,1.0
1998-02-05,10.06,10.12,9.94,9.94,47800,10.06,10.12,9.94,9.94,47800,0.0,1.0
1998-02-06,10.12,10.31,9.94,9.94,51200,10.12,10.31,9.94,9.94,51200,0.0,1.0
1998-02-09,10.06,10.25,9.94,10.0,71300,10.06,10.25,9.94,10.0,71300,0.0,1.0
1998-02-10,9.94,10.0,9.94,9.94,64900,9.94,10.0,9.94,9.94,64900,0.0,1.0
1998-02-11,9.62,10.0,9.62,9.94,118700,9.62,10.0,9.62,9.94,118700,0.0,1.0
1998-02-12,9.81,9.94,9.75,9.88,42500,9.81,9.94,9.75,9.88,42500,0.0,1.0
1998-02-13,9.62,9.94,9.62,9.81,10200,9.62,9.94,9.62,9.81,10200,0.0,1.0
1998-02-17,9.56,9.75,9.5,9.62,108000,9.56,9.75,9.5,9.62,108000,0.0,1.0
1998-02-18,9.81,9.94,9.56,9.56,65900,9.81,9.94,9.56,9.56,65900,0.0,1.0
1998-02-19,9.56,9.88,9.5,9.88,84800,9.56,9.88,9.5,9.88,84800,0.0,1.0
1998-02-20,9.62,9.69,9.56,9.56,24000,9.62,9.69,9.56,9.56,24000,0.0,1.0
1998-02-23,9.44,9.62,9.38,9.62,213400,9.44,9.62,9.38,9.62,213400,0.0,1.0
1998-02-24,9.44,9.5,9.44,9.44,206600,9.44,9.5,9.44,9.44,206600,0.0,1.0
1998-02-25,9.5,9.56,9.44,9.5,191900,9.5,9.56,9.44,9.5,191900,0.0,1.0
1998-02-26,9.44,9.5,9.44,9.5,27100,9.44,9.5,9.44,9.5,27100,0.0,1.0
1998-02-27,9.31,9.44,9.31,9.44,50700,9.31,9.44,9.31,9.44,50700,0.0,1.0
1998-03-02,9.31,9.44,9.31,9.31,43500,9.31,9.44,9.31,9.31,43500,0.0,1.0
1998-03-03,9.75,9.88,9.38,9.38,434200,9.75,9.88,9.38,9.38,434200,0.0,1.0
1998-03-04,9.94,9.94,9.69,9.75,78100,9.94,9.94,9.69,9.75,78100,0.0,1.0
1998-03-05,9.88,10.0,9.81,9.81,82300,9.88,10.0,9.81,9.81,82300,0.0,1.0
1998-03-06,10.0,10.12,9.88,9.88,87800,10.0,10.12,9.88,9.88,87800,0.0,1.0
1998-03-09,9.81,10.12,9.81,10.0,48500,9.81,10.12,9.81,10.0,48500,0.0,1.0
1998-03-10,9.69,9.81,9.62,9.75,49700,9.69,9.81,9.62,9.75,49700,0.0,1.0
1998-03-11,9.69,9.75,9.62,9.69,47900,9.69,9.75,9.62,9.69,47900,0.0,1.0
1998-03-12,9.62,9.62,9.56,9.62,28800,9.62,9.62,9.56,9.62,28800,0.0,1.0
1998-03-13,9.78,9.78,9.56,9.75,27800,9.78,9.78,9.56,9.75,27800,0.0,1.0
1998-03-16,9.69,9.75,9.69,9.69,37000,9.69,9.75,9.69,9.69,37000,0.0,1.0
1998-03-17,9.72,9.88,9.69,9.88,6200,9.72,9.88,9.69,9.88,6200,0.0,1.0
1998-03-18,9.72,9.81,9.69,9.69,48400,9.72,9.81,9.69,9.69,48400,0.0,1.0
1998-03-19,9.56,9.75,9.56,9.69,49100,9.56,9.75,9.56,9.69,49100,0.0,1.0
1998-03-20,9.56,9.59,9.5,9.5,19500,9.56,9.59,9.5,9.5,19500,0.0,1.0
1998-03-23,9.47,9.56,9.44,9.56,81300,9.47,9.56,9.44,9.56,81300,0.0,1.0
1998-03-24,9.44,9.5,9.31,9.38,20800,9.44,9.5,9.31,9.38,20800,0.0,1.0
1998-03-25,9.31,9.44,9.31,9.31,21300,9.31,9.44,9.31,9.31,21300,0.0,1.0
1998-03-26,9.34,9.44,9.31,9.31,11000,9.34,9.44,9.31,9.31,11000,0.0,1.0
1998-03-27,9.28,9.38,9.25,9.31,57900,9.28,9.38,9.25,9.31,57900,0.0,1.0
1998-03-30,9.38,9.38,9.25,9.38,22100,9.38,9.38,9.25,9.38,22100,0.0,1.0
1998-03-31,9.38,9.44,9.25,9.25,15900,9.38,9.44,9.25,9.25,15900,0.0,1.0
1998-04-01,9.38,9.5,9.25,9.25,8400,9.38,9.5,9.25,9.25,8400,0.0,1.0
1998-04-02,9.47,9.5,9.38,9.38,73500,9.47,9.5,9.38,9.38,73500,0.0,1.0
1998-04-03,9.47,9.5,9.44,9.44,36400,9.47,9.5,9.44,9.44,36400,0.0,1.0
1998-04-06,9.38,9.47,9.31,9.44,69600,9.38,9.47,9.31,9.44,69600,0.0,1.0
1998-04-07,9.0,9.38,9.0,9.25,100200,9.0,9.38,9.0,9.25,100200,0.0,1.0
1998-04-08,9.19,9.25,9.0,9.0,59000,9.19,9.25,9.0,9.0,59000,0.0,1.0
1998-04-09,9.13,9.44,9.13,9.13,54200,9.13,9.44,9.13,9.13,54200,0.0,1.0
1998-04-13,9.13,9.25,9.13,9.13,41400,9.13,9.25,9.13,9.13,41400,0.0,1.0
1998-04-14,9.13,9.44,9.13,9.13,70000,9.13,9.44,9.13,9.13,70000,0.0,1.0
1998-04-15,9.0,9.19,8.87,9.13,103700,9.0,9.19,8.87,9.13,103700,0.0,1.0
1998-04-16,8.81,9.0,8.75,9.0,98800,8.81,9.0,8.75,9.0,98800,0.0,1.0
1998-04-17,9.06,9.13,8.81,8.87,120900,9.06,9.13,8.81,8.87,120900,0.0,1.0
1998-04-20,9.0,9.33,8.94,9.13,202900,9.0,9.33,8.94,9.13,202900,0.0,1.0
1998-04-21,9.19,9.19,9.0,9.19,108600,9.19,9.19,9.0,9.19,108600,0.0,1.0
1998-04-22,9.31,9.31,9.13,9.25,14600,9.31,9.31,9.13,9.25,14600,0.0,1.0
1998-04-23,9.13,9.38,9.0,9.31,82600,9.13,9.38,9.0,9.31,82600,0.0,1.0
1998-04-24,9.13,9.88,8.75,9.25,85500,9.13,9.88,8.75,9.25,85500,0.0,1.0
1998-04-27,9.03,9.38,8.87,9.38,79300,9.03,9.38,8.87,9.38,79300,0.0,1.0
1998-04-28,8.75,9.0,8.75,8.87,33900,8.75,9.0,8.75,8.87,33900,0.0,1.0
1998-04-29,9.13,9.25,8.75,8.75,47300,9.13,9.25,8.75,8.75,47300,0.0,1.0
1998-04-30,9.13,9.25,9.0,9.13,61600,9.13,9.25,9.0,9.13,61600,0.0,1.0
1998-05-01,9.13,9.13,9.0,9.0,40700,9.13,9.13,9.0,9.0,40700,0.0,1.0
1998-05-04,9.13,9.13,9.06,9.13,34900,9.13,9.13,9.06,9.13,34900,0.0,1.0
1998-05-05,9.0,9.13,8.87,9.0,29000,9.0,9.13,8.87,9.0,29000,0.0,1.0
1998-05-06,9.0,9.06,8.87,8.87,19900,9.0,9.06,8.87,8.87,19900,0.0,1.0
1998-05-07,9.0,9.0,8.75,9.0,61600,9.0,9.0,8.75,9.0,61600,0.0,1.0
1998-05-08,8.97,9.0,8.94,8.94,66300,8.97,9.0,8.94,8.94,66300,0.0,1.0
1998-05-11,8.94,9.13,8.87,9.13,4200,8.94,9.13,8.87,9.13,4200,0.0,1.0
1998-05-12,8.87,9.0,8.75,8.94,81800,8.87,9.0,8.75,8.94,81800,0.0,1.0
1998-05-13,8.8,8.87,8.69,8.75,23500,8.8,8.87,8.69,8.75,23500,0.0,1.0
1998-05-14,9.94,10.0,8.62,8.69,370900,9.94,10.0,8.62,8.69,370900,0.0,1.0
1998-05-15,10.06,10.09,9.81,9.81,319200,10.06,10.09,9.81,9.81,319200,0.0,1.0
1998-05-18,9.88,10.06,9.62,10.0,63900,9.88,10.06,9.62,10.0,63900,0.0,1.0
1998-05-19,10.06,10.06,9.62,9.81,210000,10.06,10.06,9.62,9.81,210000,0.0,1.0
1998-05-20,10.12,10.37,10.0,10.12,129400,10.12,10.37,10.0,10.12,129400,0.0,1.0
1998-05-21,10.22,10.37,10.12,10.12,151100,10.22,10.37,10.12,10.12,151100,0.0,1.0
1998-05-22,10.37,10.63,10.19,10.19,21200,10.37,10.63,10.19,10.19,21200,0.0,1.0
1998-05-26,10.37,10.37,10.37,10.37,201400,10.37,10.37,10.37,10.37,201400,0.0,1.0
1998-05-27,10.06,10.25,9.88,10.19,97600,10.06,10.25,9.88,10.19,97600,0.0,1.0
1998-05-28,10.12,10.12,9.94,9.94,144100,10.12,10.12,9.94,9.94,144100,0.0,1.0
1998-05-29,10.31,10.44,10.06,10.09,130000,10.31,10.44,10.06,10.09,130000,0.0,1.0
1998-06-01,10.44,10.63,10.37,10.37,92600,10.44,10.63,10.37,10.37,92600,0.0,1.0
1998-06-02,10.88,10.94,10.44,10.44,52300,10.88,10.94,10.44,10.44,52300,0.0,1.0
1998-06-03,10.69,10.97,10.69,10.94,69800,10.69,10.97,10.69,10.94,69800,0.0,1.0
1998-06-04,11.12,11.38,10.56,10.63,118700,11.12,11.38,10.56,10.63,118700,0.0,1.0
1998-06-05,11.12,11.38,10.94,11.25,254800,11.12,11.38,10.94,11.25,254800,0.0,1.0
1998-06-08,11.31,11.38,11.12,11.12,61000,11.31,11.38,11.12,11.12,61000,0.0,1.0
1998-06-09,11.12,11.5,11.12,11.31,21600,11.12,11.5,11.12,11.31,21600,0.0,1.0
1998-06-10,10.94,11.12,10.75,11.12,34200,10.94,11.12,10.75,11.12,34200,0.0,1.0
1998-06-11,10.88,11.0,10.69,11.0,115300,10.88,11.0,10.69,11.0,115300,0.0,1.0
1998-06-12,10.75,10.88,10.0,10.88,102100,10.75,10.88,10.0,10.88,102100,0.0,1.0
1998-06-15,10.5,10.75,10.19,10.5,18500,10.5,10.75,10.19,10.5,18500,0.0,1.0
1998-06-16,10.44,10.5,10.12,10.37,38000,10.44,10.5,10.12,10.37,38000,0.0,1.0
1998-06-17,10.25,10.44,10.12,10.12,66600,10.25,10.44,10.12,10.12,66600,0.0,1.0
1998-06-18,10.63,10.75,10.12,10.12,50400,10.63,10.75,10.12,10.12,50400,0.0,1.0
1998-06-19,10.53,10.69,10.5,10.59,57400,10.53,10.69,10.5,10.59,57400,0.0,1.0
1998-06-22,10.55,10.63,10.31,10.5,58600,10.55,10.63,10.31,10.5,58600,0.0,1.0
1998-06-23,10.56,10.63,10.31,10.44,48300,10.56,10.63,10.31,10.44,48300,0.0,1.0
1998-06-24,10.44,10.63,10.31,10.63,115100,10.44,10.63,10.31,10.63,115100,0.0,1.0
1998-06-25,10.31,10.69,10.25,10.31,129200,10.31,10.69,10.25,10.31,129200,0.0,1.0
1998-06-26,10.31,10.37,10.12,10.25,66700,10.31,10.37,10.12,10.25,66700,0.0,1.0
1998-06-29,10.5,10.63,10.31,10.37,61100,10.5,10.63,10.31,10.37,61100,0.0,1.0
1998-06-30,9.75,10.94,9.75,10.44,233800,9.75,10.94,9.75,10.44,233800,0.0,1.0
1998-07-01,10.19,10.37,9.69,9.69,91000,10.19,10.37,9.69,9.69,91000,0.0,1.0
1998-07-02,10.31,10.63,10.19,10.37,35400,10.31,10.63,10.19,10.37,35400,0.0,1.0
1998-07-06,10.63,10.81,10.25,10.25,50300,10.63,10.81,10.25,10.25,50300,0.0,1.0
1998-07-07,10.37,10.63,10.25,10.63,67000,10.37,10.63,10.25,10.63,67000,0.0,1.0
1998-07-08,10.44,10.44,10.0,10.31,86400,10.44,10.44,10.0,10.31,86400,0.0,1.0
1998-07-09,10.37,10.75,10.37,10.69,45800,10.37,10.75,10.37,10.69,45800,0.0,1.0
1998-07-10,10.5,10.63,10.31,10.37,23800,10.5,10.63,10.31,10.37,23800,0.0,1.0
1998-07-13,10.31,10.5,10.31,10.44,75000,10.31,10.5,10.31,10.44,75000,0.0,1.0
1998-07-14,10.44,10.63,10.19,10.25,83100,10.44,10.63,10.19,10.25,83100,0.0,1.0
1998-07-15,10.31,10.31,10.12,10.25,20400,10.31,10.31,10.12,10.25,20400,0.0,1.0
1998-07-16,10.22,10.25,10.19,10.22,14100,10.22,10.25,10.19,10.22,14100,0.0,1.0
1998-07-17,10.31,10.34,10.19,10.31,20700,10.31,10.34,10.19,10.31,20700,0.0,1.0
1998-07-20,10.37,10.56,10.31,10.31,38900,10.37,10.56,10.31,10.31,38900,0.0,1.0
1998-07-21,10.63,10.63,10.31,10.37,38500,10.63,10.63,10.31,10.37,38500,0.0,1.0
1998-07-22,10.5,10.5,10.37,10.5,58600,10.5,10.5,10.37,10.5,58600,0.0,1.0
1998-07-23,10.5,10.5,10.25,10.37,31000,10.5,10.5,10.25,10.37,31000,0.0,1.0
1998-07-24,10.44,10.44,10.25,10.37,8500,10.44,10.44,10.25,10.37,8500,0.0,1.0
1998-07-27,10.12,10.44,10.12,10.25,42800,10.12,10.44,10.12,10.25,42800,0.0,1.0
1998-07-28,9.94,10.12,9.94,10.12,75300,9.94,10.12,9.94,10.12,75300,0.0,1.0
1998-07-29,9.56,10.19,9.56,9.94,46000,9.56,10.19,9.56,9.94,46000,0.0,1.0
1998-07-30,9.69,9.88,9.56,9.75,12100,9.69,9.88,9.56,9.75,12100,0.0,1.0
1998-07-31,9.75,9.81,9.5,9.81,55700,9.75,9.81,9.5,9.81,55700,0.0,1.0
1998-08-03,9.5,9.75,9.44,9.72,20500,9.5,9.75,9.44,9.72,20500,0.0,1.0
1998-08-04,9.19,9.44,9.0,9.44,111000,9.19,9.44,9.0,9.44,111000,0.0,1.0
1998-08-05,8.94,9.19,8.87,9.06,50800,8.94,9.19,8.87,9.06,50800,0.0,1.0
1998-08-06,8.56,8.94,8.0,8.87,60100,8.56,8.94,8.0,8.87,60100,0.0,1.0
1998-08-07,9.0,9.0,8.5,8.5,30400,9.0,9.0,8.5,8.5,30400,0.0,1.0
1998-08-10,8.81,8.87,8.81,8.87,12000,8.81,8.87,8.81,8.87,12000,0.0,1.0
1998-08-11,8.44,8.87,8.38,8.44,13200,8.44,8.87,8.38,8.44,13200,0.0,1.0
1998-08-12,8.34,8.5,8.25,8.31,80300,8.34,8.5,8.25,8.31,80300,0.0,1.0
1998-08-13,8.19,8.5,7.44,8.25,71800,8.19,8.5,7.44,8.25,71800,0.0,1.0
1998-08-14,7.88,8.38,7.88,8.12,238700,7.88,8.38,7.88,8.12,238700,0.0,1.0
1998-08-17,7.56,7.81,7.56,7.81,37400,7.56,7.81,7.56,7.81,37400,0.0,1.0
1998-08-18,7.88,8.0,7.69,7.69,132500,7.88,8.0,7.69,7.69,132500,0.0,1.0
1998-08-19,7.81,7.88,7.81,7.81,4000,7.81,7.88,7.81,7.81,4000,0.0,1.0
1998-08-20,7.81,7.88,7.69,7.81,25100,7.81,7.88,7.69,7.81,25100,0.0,1.0
1998-08-21,7.5,7.88,7.5,7.88,44300,7.5,7.88,7.5,7.88,44300,0.0,1.0
1998-08-24,7.56,7.63,7.5,7.5,18000,7.56,7.63,7.5,7.5,18000,0.0,1.0
1998-08-25,7.12,7.56,7.0,7.5,49300,7.12,7.56,7.0,7.5,49300,0.0,1.0
1998-08-26,6.75,7.12,6.62,7.0,38200,6.75,7.12,6.62,7.0,38200,0.0,1.0
1998-08-27,6.0,6.81,5.87,6.81,124300,6.0,6.81,5.87,6.81,124300,0.0,1.0
1998-08-28,5.12,5.87,4.63,5.81,234100,5.12,5.87,4.63,5.81,234100,0.0,1.0
1998-08-31,4.72,5.44,4.69,5.38,108900,4.72,5.44,4.69,5.38,108900,0.0,1.0
1998-09-01,5.19,5.19,4.5,4.69,110800,5.19,5.19,4.5,4.69,110800,0.0,1.0
1998-09-02,5.38,5.38,5.12,5.25,91600,5.38,5.38,5.12,5.25,91600,0.0,1.0
1998-09-03,4.94,5.25,4.94,5.25,119000,4.94,5.25,4.94,5.25,119000,0.0,1.0
1998-09-04,4.88,5.12,4.75,5.12,19800,4.88,5.12,4.75,5.12,19800,0.0,1.0
1998-09-08,5.0,5.0,4.94,5.0,34500,5.0,5.0,4.94,5.0,34500,0.0,1.0
1998-09-09,4.88,5.0,4.88,5.0,27200,4.88,5.0,4.88,5.0,27200,0.0,1.0
1998-09-10,4.69,4.94,4.69,4.88,28100,4.69,4.94,4.69,4.88,28100,0.0,1.0
1998-09-11,4.81,4.81,4.69,4.75,108500,4.81,4.81,4.69,4.75,108500,0.0,1.0
1998-09-14,4.69,4.81,4.69,4.75,55600,4.69,4.81,4.69,4.75,55600,0.0,1.0
1998-09-15,4.75,4.75,4.63,4.69,86700,4.75,4.75,4.63,4.69,86700,0.0,1.0
1998-09-16,4.75,4.88,4.63,4.75,82000,4.75,4.88,4.63,4.75,82000,0.0,1.0
1998-09-17,4.75,4.81,4.5,4.75,30000,4.75,4.81,4.5,4.75,30000,0.0,1.0
1998-09-18,4.69,4.81,4.69,4.81,211200,4.69,4.81,4.69,4.81,211200,0.0,1.0
1998-09-21,4.75,4.81,4.69,4.69,51500,4.75,4.81,4.69,4.69,51500,0.0,1.0
1998-09-22,4.75,4.75,4.72,4.75,53400,4.75,4.75,4.72,4.75,53400,0.0,1.0
1998-09-23,4.81,4.88,4.72,4.75,72200,4.81,4.88,4.72,4.75,72200,0.0,1.0
1998-09-24,4.84,4.88,4.78,4.78,42900,4.84,4.88,4.78,4.78,42900,0.0,1.0
1998-09-25,4.5,4.81,4.5,4.81,65700,4.5,4.81,4.5,4.81,65700,0.0,1.0
1998-09-28,4.69,4.88,4.56,4.56,193800,4.69,4.88,4.56,4.56,193800,0.0,1.0
1998-09-29,4.75,4.75,4.63,4.63,7600,4.75,4.75,4.63,4.63,7600,0.0,1.0
1998-09-30,4.75,4.75,4.69,4.75,59900,4.75,4.75,4.69,4.75,59900,0.0,1.0
1998-10-01,4.63,4.75,4.63,4.69,31100,4.63,4.75,4.63,4.69,31100,0.0,1.0
1998-10-02,4.63,4.63,4.5,4.63,27000,4.63,4.63,4.5,4.63,27000,0.0,1.0
1998-10-05,4.25,4.44,4.19,4.44,79100,4.25,4.44,4.19,4.44,79100,0.0,1.0
1998-10-06,4.12,4.44,3.94,4.44,26100,4.12,4.44,3.94,4.44,26100,0.0,1.0
1998-10-07,4.0,4.06,3.88,4.06,83200,4.0,4.06,3.88,4.06,83200,0.0,1.0
1998-10-08,3.75,3.88,3.5,3.75,87800,3.75,3.88,3.5,3.75,87800,0.0,1.0
1998-10-09,3.88,3.88,3.41,3.5,73700,3.88,3.88,3.41,3.5,73700,0.0,1.0
1998-10-12,3.5,3.97,3.5,3.88,92800,3.5,3.97,3.5,3.88,92800,0.0,1.0
1998-10-13,3.41,3.5,3.38,3.5,28800,3.41,3.5,3.38,3.5,28800,0.0,1.0
1998-10-14,4.0,4.12,3.5,3.5,27400,4.0,4.12,3.5,3.5,27400,0.0,1.0
1998-10-15,4.88,4.88,3.81,4.0,87100,4.88,4.88,3.81,4.0,87100,0.0,1.0
1998-10-16,4.94,5.0,4.78,4.78,74600,4.94,5.0,4.78,4.78,74600,0.0,1.0
1998-10-19,5.66,5.69,5.09,5.19,134200,5.66,5.69,5.09,5.19,134200,0.0,1.0
1998-10-20,5.56,5.75,5.5,5.62,80200,5.56,5.75,5.5,5.62,80200,0.0,1.0
1998-10-21,5.5,5.62,5.5,5.53,74600,5.5,5.62,5.5,5.53,74600,0.0,1.0
1998-10-22,5.67,5.67,5.5,5.5,31600,5.67,5.67,5.5,5.5,31600,0.0,1.0
1998-10-23,5.75,5.75,5.69,5.69,22200,5.75,5.75,5.69,5.69,22200,0.0,1.0
1998-10-26,5.66,5.75,5.62,5.69,22700,5.66,5.75,5.62,5.69,22700,0.0,1.0
1998-10-27,6.5,6.5,5.66,5.66,53500,6.5,6.5,5.66,5.66,53500,0.0,1.0
1998-10-28,7.5,8.0,6.5,6.5,60600,7.5,8.0,6.5,6.5,60600,0.0,1.0
1998-10-29,7.0,7.5,6.94,7.5,30700,7.0,7.5,6.94,7.5,30700,0.0,1.0
1998-10-30,6.38,7.0,6.38,7.0,41800,6.38,7.0,6.38,7.0,41800,0.0,1.0
1998-11-02,6.69,6.88,6.38,6.81,49200,6.69,6.88,6.38,6.81,49200,0.0,1.0
1998-11-03,6.62,6.69,6.62,6.69,34300,6.62,6.69,6.62,6.69,34300,0.0,1.0
1998-11-04,6.94,7.0,6.62,6.69,90300,6.94,7.0,6.62,6.69,90300,0.0,1.0
1998-11-05,6.31,6.94,6.19,6.94,102400,6.31,6.94,6.19,6.94,102400,0.0,1.0
1998-11-06,6.75,6.81,6.38,6.38,38900,6.75,6.81,6.38,6.38,38900,0.0,1.0
1998-11-09,6.53,6.62,6.53,6.56,22400,6.53,6.62,6.53,6.56,22400,0.0,1.0
1998-11-10,6.25,6.5,6.25,6.5,11800,6.25,6.5,6.25,6.5,11800,0.0,1.0
1998-11-11,6.41,6.5,6.25,6.25,32100,6.41,6.5,6.25,6.25,32100,0.0,1.0
1998-11-12,6.38,6.5,6.38,6.38,12500,6.38,6.5,6.38,6.38,12500,0.0,1.0
1998-11-13,6.5,6.56,6.38,6.38,28200,6.5,6.56,6.38,6.38,28200,0.0,1.0
1998-11-16,6.31,6.47,6.0,6.47,64400,6.31,6.47,6.0,6.47,64400,0.0,1.0
1998-11-17,6.0,6.31,5.81,6.06,25700,6.0,6.31,5.81,6.06,25700,0.0,1.0
1998-11-18,6.44,6.5,6.0,6.0,39000,6.44,6.5,6.0,6.0,39000,0.0,1.0
1998-11-19,6.25,6.38,6.25,6.25,28300,6.25,6.38,6.25,6.25,28300,0.0,1.0
1998-11-20,6.38,6.44,6.25,6.25,23500,6.38,6.44,6.25,6.25,23500,0.0,1.0
1998-11-23,6.38,6.5,6.38,6.44,63000,6.38,6.5,6.38,6.44,63000,0.0,1.0
1998-11-24,6.5,6.5,6.38,6.38,44500,6.5,6.5,6.38,6.38,44500,0.0,1.0
1998-11-25,6.5,6.5,6.44,6.5,26100,6.5,6.5,6.44,6.5,26100,0.0,1.0
1998-11-27,6.5,6.56,6.44,6.44,12300,6.5,6.56,6.44,6.44,12300,0.0,1.0
1998-11-30,6.44,6.56,6.38,6.56,44200,6.44,6.56,6.38,6.56,44200,0.0,1.0
1998-12-01,6.44,6.5,6.38,6.38,126000,6.44,6.5,6.38,6.38,126000,0.0,1.0
1998-12-02,6.38,6.44,6.38,6.41,8800,6.38,6.44,6.38,6.41,8800,0.0,1.0
1998-12-03,6.38,6.5,6.38,6.38,35800,6.38,6.5,6.38,6.38,35800,0.0,1.0
1998-12-04,6.06,6.44,6.0,6.44,141400,6.06,6.44,6.0,6.44,141400,0.0,1.0
1998-12-07,6.06,6.13,5.87,6.13,191500,6.06,6.13,5.87,6.13,191500,0.0,1.0
1998-12-08,5.87,6.0,5.81,5.87,90900,5.87,6.0,5.81,5.87,90900,0.0,1.0
1998-12-09,5.69,5.94,5.62,5.94,156900,5.69,5.94,5.62,5.94,156900,0.0,1.0
1998-12-10,5.5,5.75,5.31,5.69,139700,5.5,5.75,5.31,5.69,139700,0.0,1.0
1998-12-11,5.38,5.56,5.31,5.38,40100,5.38,5.56,5.31,5.38,40100,0.0,1.0
1998-12-14,5.25,5.44,5.25,5.44,41300,5.25,5.44,5.25,5.44,41300,0.0,1.0
1998-12-15,5.34,6.0,5.34,5.44,63500,5.34,6.0,5.34,5.44,63500,0.0,1.0
1998-12-16,5.12,5.38,4.94,5.34,65200,5.12,5.38,4.94,5.34,65200,0.0,1.0
1998-12-17,5.25,5.25,5.0,5.19,58800,5.25,5.25,5.0,5.19,58800,0.0,1.0
1998-12-18,5.25,5.38,5.22,5.22,83100,5.25,5.38,5.22,5.22,83100,0.0,1.0
1998-12-21,5.22,5.25,5.03,5.25,73100,5.22,5.25,5.03,5.25,73100,0.0,1.0
1998-12-22,5.0,5.28,5.0,5.22,75200,5.0,5.28,5.0,5.22,75200,0.0,1.0
1998-12-23,5.09,5.19,5.06,5.06,88700,5.09,5.19,5.06,5.06,88700,0.0,1.0
1998-12-24,5.12,5.25,5.09,5.19,31000,5.12,5.25,5.09,5.19,31000,0.0,1.0
1998-12-28,5.0,5.31,4.88,5.12,90300,5.0,5.31,4.88,5.12,90300,0.0,1.0
1998-12-29,5.5,5.5,4.88,4.88,192400,5.5,5.5,4.88,4.88,192400,0.0,1.0
1998-12-30,5.34,5.5,5.12,5.5,468300,5.34,5.5,5.12,5.5,468300,0.0,1.0
1998-12-31,6.19,6.38,5.31,5.31,121500,6.19,6.38,5.31,5.31,121500,0.0,1.0
1999-01-04,6.31,6.5,6.13,6.13,17900,6.31,6.5,6.13,6.13,17900,0.0,1.0
1999-01-05,5.75,6.31,5.75,6.31,19400,5.75,6.31,5.75,6.31,19400,0.0,1.0
1999-01-06,5.75,6.06,5.69,6.0,30400,5.75,6.06,5.69,6.0,30400,0.0,1.0
1999-01-07,5.75,5.75,5.5,5.62,93300,5.75,5.75,5.5,5.62,93300,0.0,1.0
1999-01-08,5.69,5.87,5.62,5.81,51600,5.69,5.87,5.62,5.81,51600,0.0,1.0
1999-01-11,5.66,5.75,5.62,5.69,20000,5.66,5.75,5.62,5.69,20000,0.0,1.0
1999-01-12,5.69,6.0,5.62,5.69,73000,5.69,6.0,5.62,5.69,73000,0.0,1.0
1999-01-13,5.87,5.87,5.5,5.5,78100,5.87,5.87,5.5,5.5,78100,0.0,1.0
1999-01-14,5.97,6.06,5.87,5.94,36000,5.97,6.06,5.87,5.94,36000,0.0,1.0
1999-01-15,6.19,6.25,5.97,5.97,10600,6.19,6.25,5.97,5.97,10600,0.0,1.0
1999-01-19,6.13,6.19,6.0,6.06,19500,6.13,6.19,6.0,6.06,19500,0.0,1.0
1999-01-20,6.06,6.25,6.06,6.25,36200,6.06,6.25,6.06,6.25,36200,0.0,1.0
1999-01-21,6.38,6.38,6.0,6.0,66800,6.38,6.38,6.0,6.0,66800,0.0,1.0
1999-01-22,6.5,6.75,6.25,6.25,27600,6.5,6.75,6.25,6.25,27600,0.0,1.0
1999-01-25,6.75,6.75,6.44,6.56,62700,6.75,6.75,6.44,6.56,62700,0.0,1.0
1999-01-26,6.84,6.94,6.5,6.75,109900,6.84,6.94,6.5,6.75,109900,0.0,1.0
1999-01-27,6.69,7.0,6.69,6.94,35000,6.69,7.0,6.69,6.94,35000,0.0,1.0
1999-01-28,6.81,7.0,6.81,7.0,29800,6.81,7.0,6.81,7.0,29800,0.0,1.0
1999-01-29,6.94,7.0,6.75,7.0,29000,6.94,7.0,6.75,7.0,29000,0.0,1.0
1999-02-01,7.0,7.0,6.78,6.84,79700,7.0,7.0,6.78,6.84,79700,0.0,1.0
1999-02-02,7.12,7.12,6.94,6.94,47500,7.12,7.12,6.94,6.94,47500,0.0,1.0
1999-02-03,7.12,7.25,6.62,7.12,70900,7.12,7.25,6.62,7.12,70900,0.0,1.0
1999-02-04,6.69,7.0,6.62,7.0,31200,6.69,7.0,6.62,7.0,31200,0.0,1.0
1999-02-05,6.5,7.0,6.5,6.94,40700,6.5,7.0,6.5,6.94,40700,0.0,1.0
1999-02-08,6.5,6.62,6.5,6.56,13100,6.5,6.62,6.5,6.56,13100,0.0,1.0
1999-02-09,6.75,6.75,6.56,6.62,5400,6.75,6.75,6.56,6.62,5400,0.0,1.0
1999-02-10,6.69,6.75,6.56,6.75,14300,6.69,6.75,6.56,6.75,14300,0.0,1.0
1999-02-11,6.69,6.69,6.28,6.56,35400,6.69,6.69,6.28,6.56,35400,0.0,1.0
1999-02-12,6.53,6.72,6.5,6.62,61400,6.53,6.72,6.5,6.62,61400,0.0,1.0
1999-02-16,6.25,6.62,6.25,6.62,34000,6.25,6.62,6.25,6.62,34000,0.0,1.0
1999-02-17,6.0,6.31,6.0,6.25,27700,6.0,6.31,6.0,6.25,27700,0.0,1.0
1999-02-18,5.81,6.06,5.81,6.0,26600,5.81,6.06,5.81,6.0,26600,0.0,1.0
1999-02-19,6.0,6.13,6.0,6.0,4900,6.0,6.13,6.0,6.0,4900,0.0,1.0
1999-02-22,5.81,6.0,5.81,6.0,7900,5.81,6.0,5.81,6.0,7900,0.0,1.0
1999-02-23,5.69,5.94,5.69,5.81,6300,5.69,5.94,5.69,5.81,6300,0.0,1.0
1999-02-24,5.5,5.94,5.38,5.69,46700,5.5,5.94,5.38,5.69,46700,0.0,1.0
1999-02-25,5.31,5.36,5.25,5.31,51400,5.31,5.36,5.25,5.31,51400,0.0,1.0
1999-02-26,5.0,5.31,5.0,5.25,183200,5.0,5.31,5.0,5.25,183200,0.0,1.0
1999-03-01,5.0,5.16,5.0,5.06,37600,5.0,5.16,5.0,5.06,37600,0.0,1.0
1999-03-02,5.0,5.06,4.94,5.0,40200,5.0,5.06,4.94,5.0,40200,0.0,1.0
1999-03-03,5.0,5.0,4.88,4.94,17800,5.0,5.0,4.88,4.94,17800,0.0,1.0
1999-03-04,4.81,5.0,4.75,5.0,24400,4.81,5.0,4.75,5.0,24400,0.0,1.0
1999-03-05,4.72,4.94,4.56,4.94,59300,4.72,4.94,4.56,4.94,59300,0.0,1.0
1999-03-08,4.56,4.88,4.5,4.88,41400,4.56,4.88,4.5,4.88,41400,0.0,1.0
1999-03-09,4.5,4.63,4.5,4.63,33900,4.5,4.63,4.5,4.63,33900,0.0,1.0
1999-03-10,4.81,4.88,4.5,4.59,25400,4.81,4.88,4.5,4.59,25400,0.0,1.0
1999-03-11,5.25,5.31,4.56,4.75,259300,5.25,5.31,4.56,4.75,259300,0.0,1.0
1999-03-12,5.0,5.38,5.0,5.34,38500,5.0,5.38,5.0,5.34,38500,0.0,1.0
1999-03-15,5.0,5.19,4.94,5.19,14600,5.0,5.19,4.94,5.19,14600,0.0,1.0
1999-03-16,4.66,5.06,4.63,5.06,17600,4.66,5.06,4.63,5.06,17600,0.0,1.0
1999-03-17,4.63,4.94,4.5,4.94,8100,4.63,4.94,4.5,4.94,8100,0.0,1.0
1999-03-18,4.56,4.81,4.5,4.69,29700,4.56,4.81,4.5,4.69,29700,0.0,1.0
1999-03-19,4.69,4.75,4.5,4.53,18900,4.69,4.75,4.5,4.53,18900,0.0,1.0
1999-03-22,4.5,4.63,4.44,4.56,25900,4.5,4.63,4.44,4.56,25900,0.0,1.0
1999-03-23,4.5,4.56,4.37,4.44,72900,4.5,4.56,4.37,4.44,72900,0.0,1.0
1999-03-24,4.56,4.56,4.44,4.5,47100,4.56,4.56,4.44,4.5,47100,0.0,1.0
1999-03-25,4.81,4.81,4.56,4.56,3200,4.81,4.81,4.56,4.56,3200,0.0,1.0
1999-03-26,4.56,4.81,4.56,4.81,35400,4.56,4.81,4.56,4.81,35400,0.0,1.0
1999-03-29,4.53,4.69,4.5,4.56,18200,4.53,4.69,4.5,4.56,18200,0.0,1.0
1999-03-30,4.75,4.75,4.5,4.5,9300,4.75,4.75,4.5,4.5,9300,0.0,1.0
1999-03-31,5.0,5.56,4.5,4.5,154800,5.0,5.56,4.5,4.5,154800,0.0,1.0
1999-04-01,5.0,5.0,4.94,5.0,35700,5.0,5.0,4.94,5.0,35700,0.0,1.0
1999-04-05,5.06,5.06,4.75,5.06,55500,5.06,5.06,4.75,5.06,55500,0.0,1.0
1999-04-06,5.0,5.12,5.0,5.06,159800,5.0,5.12,5.0,5.06,159800,0.0,1.0
1999-04-07,5.0,5.0,4.66,5.0,31300,5.0,5.0,4.66,5.0,31300,0.0,1.0
1999-04-08,5.03,5.03,4.88,4.88,46600,5.03,5.03,4.88,4.88,46600,0.0,1.0
1999-04-09,5.0,5.06,4.91,4.91,56800,5.0,5.06,4.91,4.91,56800,0.0,1.0
1999-04-12,4.94,4.94,4.84,4.94,74500,4.94,4.94,4.84,4.94,74500,0.0,1.0
1999-04-13,4.94,5.22,4.94,5.0,93300,4.94,5.22,4.94,5.0,93300,0.0,1.0
1999-04-14,5.56,5.75,4.81,4.81,90300,5.56,5.75,4.81,4.81,90300,0.0,1.0
1999-04-15,5.5,5.94,5.5,5.62,186100,5.5,5.94,5.5,5.62,186100,0.0,1.0
1999-04-16,5.38,5.62,5.25,5.53,64100,5.38,5.62,5.25,5.53,64100,0.0,1.0
1999-04-19,5.25,5.44,4.88,5.44,672200,5.25,5.44,4.88,5.44,672200,0.0,1.0
1999-04-20,5.0,5.25,4.94,5.06,36300,5.0,5.25,4.94,5.06,36300,0.0,1.0
1999-04-21,5.03,5.06,4.88,4.88,15800,5.03,5.06,4.88,4.88,15800,0.0,1.0
1999-04-22,4.78,5.12,4.75,5.12,83000,4.78,5.12,4.75,5.12,83000,0.0,1.0
1999-04-23,4.88,4.88,4.72,4.72,40800,4.88,4.88,4.72,4.72,40800,0.0,1.0
1999-04-26,4.75,4.88,4.63,4.72,38200,4.75,4.88,4.63,4.72,38200,0.0,1.0
1999-04-27,4.88,5.0,4.12,4.75,2451400,4.88,5.0,4.12,4.75,2451400,0.0,1.0
1999-04-28,4.88,5.0,4.88,5.0,5300,4.88,5.0,4.88,5.0,5300,0.0,1.0
1999-04-29,4.88,4.88,4.75,4.88,41300,4.88,4.88,4.75,4.88,41300,0.0,1.0
1999-04-30,4.88,4.88,4.75,4.88,16500,4.88,4.88,4.75,4.88,16500,0.0,1.0
1999-05-03,4.75,5.0,4.75,4.75,64000,4.75,5.0,4.75,4.75,64000,0.0,1.0
1999-05-04,4.81,5.0,4.81,4.81,5400,4.81,5.0,4.81,4.81,5400,0.0,1.0
1999-05-05,4.81,4.94,4.81,4.94,20700,4.81,4.94,4.81,4.94,20700,0.0,1.0
1999-05-06,4.75,4.88,4.75,4.81,31200,4.75,4.88,4.75,4.81,31200,0.0,1.0
1999-05-07,4.75,4.75,4.69,4.69,21300,4.75,4.75,4.69,4.69,21300,0.0,1.0
1999-05-10,4.75,4.75,4.69,4.75,19600,4.75,4.75,4.69,4.75,19600,0.0,1.0
1999-05-11,4.75,4.75,4.69,4.69,52000,4.75,4.75,4.69,4.69,52000,0.0,1.0
1999-05-12,4.56,4.75,4.5,4.75,55800,4.56,4.75,4.5,4.75,55800,0.0,1.0
1999-05-13,4.5,4.75,4.5,4.5,9000,4.5,4.75,4.5,4.5,9000,0.0,1.0
1999-05-14,4.53,4.53,4.5,4.5,21500,4.53,4.53,4.5,4.5,21500,0.0,1.0
1999-05-17,4.56,4.56,4.37,4.44,27300,4.56,4.56,4.37,4.44,27300,0.0,1.0
1999-05-18,4.69,4.75,4.63,4.63,51000,4.69,4.75,4.63,4.63,51000,0.0,1.0
1999-05-19,4.63,4.75,4.63,4.72,31500,4.63,4.75,4.63,4.72,31500,0.0,1.0
1999-05-20,4.5,4.75,4.19,4.75,553100,4.5,4.75,4.19,4.75,553100,0.0,1.0
1999-05-21,4.69,4.75,4.5,4.75,9700,4.69,4.75,4.5,4.75,9700,0.0,1.0
1999-05-24,4.63,4.75,4.63,4.75,19800,4.63,4.75,4.63,4.75,19800,0.0,1.0
1999-05-25,4.56,4.63,4.56,4.63,16900,4.56,4.63,4.56,4.63,16900,0.0,1.0
1999-05-26,4.56,4.63,4.5,4.5,13200,4.56,4.63,4.5,4.5,13200,0.0,1.0
1999-05-27,4.59,4.63,4.44,4.5,76500,4.59,4.63,4.44,4.5,76500,0.0,1.0
1999-05-28,4.63,4.63,4.56,4.56,45600,4.63,4.63,4.56,4.56,45600,0.0,1.0
1999-06-01,4.63,4.63,4.56,4.61,63800,4.63,4.63,4.56,4.61,63800,0.0,1.0
1999-06-02,4.63,4.63,4.56,4.59,22900,4.63,4.63,4.56,4.59,22900,0.0,1.0
1999-06-03,4.63,4.63,4.56,4.63,2800,4.63,4.63,4.56,4.63,2800,0.0,1.0
1999-06-04,4.59,4.63,4.5,4.63,27600,4.59,4.63,4.5,4.63,27600,0.0,1.0
1999-06-07,4.63,4.63,4.5,4.59,24400,4.63,4.63,4.5,4.59,24400,0.0,1.0
1999-06-08,4.5,4.69,4.5,4.63,111100,4.5,4.69,4.5,4.63,111100,0.0,1.0
1999-06-09,4.5,4.59,4.5,4.59,42600,4.5,4.59,4.5,4.59,42600,0.0,1.0
1999-06-10,4.44,4.5,4.44,4.44,17800,4.44,4.5,4.44,4.44,17800,0.0,1.0
1999-06-11,4.28,4.5,4.25,4.44,126100,4.28,4.5,4.25,4.44,126100,0.0,1.0
1999-06-14,4.06,4.25,4.03,4.25,156400,4.06,4.25,4.03,4.25,156400,0.0,1.0
1999-06-15,4.06,4.19,4.0,4.06,409200,4.06,4.19,4.0,4.06,409200,0.0,1.0
1999-06-16,4.06,4.09,4.03,4.06,9500,4.06,4.09,4.03,4.06,9500,0.0,1.0
1999-06-17,3.88,4.08,3.81,4.08,150200,3.88,4.08,3.81,4.08,150200,0.0,1.0
1999-06-18,3.91,4.08,3.88,4.0,58100,3.91,4.08,3.88,4.0,58100,0.0,1.0
1999-06-21,4.0,4.0,3.88,3.91,79100,4.0,4.0,3.88,3.91,79100,0.0,1.0
1999-06-22,3.91,3.91,3.75,3.78,21300,3.91,3.91,3.75,3.78,21300,0.0,1.0
1999-06-23,3.78,3.94,3.78,3.88,20700,3.78,3.94,3.78,3.88,20700,0.0,1.0
1999-06-24,3.72,3.78,3.62,3.78,57900,3.72,3.78,3.62,3.78,57900,0.0,1.0
1999-06-25,3.5,3.75,3.5,3.69,145500,3.5,3.75,3.5,3.69,145500,0.0,1.0
1999-06-28,3.81,3.94,3.72,3.94,64900,3.81,3.94,3.72,3.94,64900,0.0,1.0
1999-06-29,3.84,3.97,3.72,3.75,62500,3.84,3.97,3.72,3.75,62500,0.0,1.0
1999-06-30,3.44,3.84,3.44,3.84,205200,3.44,3.84,3.44,3.84,205200,0.0,1.0
1999-07-01,3.56,3.62,3.41,3.41,21200,3.56,3.62,3.41,3.41,21200,0.0,1.0
1999-07-02,3.44,3.56,3.44,3.56,106200,3.44,3.56,3.44,3.56,106200,0.0,1.0
1999-07-06,3.44,3.5,3.44,3.45,16500,3.44,3.5,3.44,3.45,16500,0.0,1.0
1999-07-07,3.44,3.5,3.44,3.48,48000,3.44,3.5,3.44,3.48,48000,0.0,1.0
1999-07-08,3.31,3.44,3.31,3.38,51400,3.31,3.44,3.31,3.38,51400,0.0,1.0
1999-07-09,3.06,3.41,3.0,3.39,145900,3.06,3.41,3.0,3.39,145900,0.0,1.0
1999-07-12,3.25,3.25,3.0,3.03,21100,3.25,3.25,3.0,3.03,21100,0.0,1.0
1999-07-13,3.38,3.38,3.23,3.25,17500,3.38,3.38,3.23,3.25,17500,0.0,1.0
1999-07-14,3.09,3.34,3.0,3.34,148000,3.09,3.34,3.0,3.34,148000,0.0,1.0
1999-07-15,3.06,3.19,3.0,3.09,111300,3.06,3.19,3.0,3.09,111300,0.0,1.0
1999-07-16,3.0,3.06,2.94,3.06,30700,3.0,3.06,2.94,3.06,30700,0.0,1.0
1999-07-19,3.03,3.03,3.0,3.0,17500,3.03,3.03,3.0,3.0,17500,0.0,1.0
1999-07-20,3.03,3.03,3.0,3.02,70400,3.03,3.03,3.0,3.02,70400,0.0,1.0
1999-07-21,3.03,3.25,3.0,3.03,98500,3.03,3.25,3.0,3.03,98500,0.0,1.0
1999-07-22,3.03,3.03,2.94,2.94,66600,3.03,3.03,2.94,2.94,66600,0.0,1.0
1999-07-23,2.59,3.0,2.5,2.94,159400,2.59,3.0,2.5,2.94,159400,0.0,1.0
1999-07-26,2.59,2.75,2.5,2.62,106200,2.59,2.75,2.5,2.62,106200,0.0,1.0
1999-07-27,2.5,2.62,2.5,2.5,455100,2.5,2.62,2.5,2.5,455100,0.0,1.0
1999-07-28,2.81,2.87,2.5,2.5,229500,2.81,2.87,2.5,2.5,229500,0.0,1.0
1999-07-29,2.75,2.81,2.69,2.78,35400,2.75,2.81,2.69,2.78,35400,0.0,1.0
1999-07-30,2.62,2.66,2.62,2.66,72700,2.62,2.66,2.62,2.66,72700,0.0,1.0
1999-08-02,2.56,2.66,2.44,2.56,30300,2.56,2.66,2.44,2.56,30300,0.0,1.0
1999-08-03,2.72,2.72,2.62,2.62,51800,2.72,2.72,2.62,2.62,51800,0.0,1.0
1999-08-04,2.69,2.75,2.62,2.72,20500,2.69,2.75,2.62,2.72,20500,0.0,1.0
1999-08-05,2.72,2.72,2.66,2.69,38500,2.72,2.72,2.66,2.69,38500,0.0,1.0
1999-08-06,2.56,2.72,2.38,2.69,57800,2.56,2.72,2.38,2.69,57800,0.0,1.0
1999-08-09,2.75,2.81,2.5,2.5,36000,2.75,2.81,2.5,2.5,36000,0.0,1.0
1999-08-10,2.72,2.81,2.62,2.75,545600,2.72,2.81,2.62,2.75,545600,0.0,1.0
1999-08-11,2.94,3.06,2.69,2.72,784300,2.94,3.06,2.69,2.72,784300,0.0,1.0
1999-08-12,2.91,3.0,2.81,3.0,123800,2.91,3.0,2.81,3.0,123800,0.0,1.0
1999-08-13,3.09,3.13,2.94,2.94,68500,3.09,3.13,2.94,2.94,68500,0.0,1.0
1999-08-16,3.38,3.44,3.06,3.09,73400,3.38,3.44,3.06,3.09,73400,0.0,1.0
1999-08-17,3.81,3.81,3.44,3.45,100300,3.81,3.81,3.44,3.45,100300,0.0,1.0
1999-08-18,3.62,3.81,3.59,3.81,42500,3.62,3.81,3.59,3.81,42500,0.0,1.0
1999-08-19,3.5,3.69,3.41,3.64,32500,3.5,3.69,3.41,3.64,32500,0.0,1.0
1999-08-20,3.44,3.56,3.44,3.56,14100,3.44,3.56,3.44,3.56,14100,0.0,1.0
1999-08-23,3.31,3.41,3.31,3.41,28900,3.31,3.41,3.31,3.41,28900,0.0,1.0
1999-08-24,3.38,3.38,3.25,3.31,38900,3.38,3.38,3.25,3.31,38900,0.0,1.0
1999-08-25,3.38,3.38,3.31,3.31,17200,3.38,3.38,3.31,3.31,17200,0.0,1.0
1999-08-26,3.25,3.31,3.19,3.31,46400,3.25,3.31,3.19,3.31,46400,0.0,1.0
1999-08-27,3.13,3.25,3.13,3.19,32300,3.13,3.25,3.13,3.19,32300,0.0,1.0
1999-08-30,3.06,3.22,3.06,3.22,12500,3.06,3.22,3.06,3.22,12500,0.0,1.0
1999-08-31,3.06,3.19,3.06,3.13,69100,3.06,3.19,3.06,3.13,69100,0.0,1.0
1999-09-01,3.06,3.13,3.06,3.06,2100,3.06,3.13,3.06,3.06,2100,0.0,1.0
1999-09-02,3.09,3.19,3.0,3.13,14900,3.09,3.19,3.0,3.13,14900,0.0,1.0
1999-09-03,3.09,3.09,3.0,3.09,2600,3.09,3.09,3.0,3.09,2600,0.0,1.0
1999-09-07,3.25,3.25,3.0,3.03,35600,3.25,3.25,3.0,3.03,35600,0.0,1.0
1999-09-08,3.25,3.25,3.13,3.19,6800,3.25,3.25,3.13,3.19,6800,0.0,1.0
1999-09-09,3.25,3.25,3.13,3.25,44000,3.25,3.25,3.13,3.25,44000,0.0,1.0
1999-09-10,3.13,3.25,3.13,3.25,18500,3.13,3.25,3.13,3.25,18500,0.0,1.0
1999-09-13,3.13,3.25,3.06,3.13,7200,3.13,3.25,3.06,3.13,7200,0.0,1.0
1999-09-14,3.06,3.13,3.06,3.13,28700,3.06,3.13,3.06,3.13,28700,0.0,1.0
1999-09-15,3.06,3.06,3.0,3.0,60700,3.06,3.06,3.0,3.0,60700,0.0,1.0
1999-09-16,3.0,3.0,3.0,3.0,13700,3.0,3.0,3.0,3.0,13700,0.0,1.0
1999-09-17,3.03,3.06,3.0,3.03,42500,3.03,3.06,3.0,3.03,42500,0.0,1.0
1999-09-20,3.03,3.06,3.0,3.05,102400,3.03,3.06,3.0,3.05,102400,0.0,1.0
1999-09-21,2.81,3.0,2.81,3.0,40700,2.81,3.0,2.81,3.0,40700,0.0,1.0
1999-09-22,2.94,2.94,2.75,2.91,37300,2.94,2.94,2.75,2.91,37300,0.0,1.0
1999-09-23,2.87,2.94,2.78,2.78,64600,2.87,2.94,2.78,2.78,64600,0.0,1.0
1999-09-24,2.87,2.87,2.75,2.84,45300,2.87,2.87,2.75,2.84,45300,0.0,1.0
1999-09-27,2.87,2.87,2.81,2.81,49300,2.87,2.87,2.81,2.81,49300,0.0,1.0
1999-09-28,2.94,2.94,2.81,2.87,115500,2.94,2.94,2.81,2.87,115500,0.0,1.0
1999-09-29,3.06,3.06,2.81,3.0,39000,3.06,3.06,2.81,3.0,39000,0.0,1.0
1999-09-30,3.03,3.06,2.81,2.81,10000,3.03,3.06,2.81,2.81,10000,0.0,1.0
1999-10-01,3.0,3.25,2.94,3.13,251900,3.0,3.25,2.94,3.13,251900,0.0,1.0
1999-10-04,2.94,3.03,2.94,3.03,6400,2.94,3.03,2.94,3.03,6400,0.0,1.0
1999-10-05,2.81,2.97,2.81,2.94,18800,2.81,2.97,2.81,2.94,18800,0.0,1.0
1999-10-06,2.81,2.94,2.77,2.77,15200,2.81,2.94,2.77,2.77,15200,0.0,1.0
1999-10-07,2.75,2.87,2.75,2.87,15100,2.75,2.87,2.75,2.87,15100,0.0,1.0
1999-10-08,2.75,2.91,2.75,2.78,11600,2.75,2.91,2.75,2.78,11600,0.0,1.0
1999-10-11,2.75,2.87,2.75,2.81,64100,2.75,2.87,2.75,2.81,64100,0.0,1.0
1999-10-12,2.69,2.75,2.69,2.75,10900,2.69,2.75,2.69,2.75,10900,0.0,1.0
1999-10-13,2.5,2.75,2.44,2.75,64400,2.5,2.75,2.44,2.75,64400,0.0,1.0
1999-10-14,2.44,2.62,2.38,2.45,72200,2.44,2.62,2.38,2.45,72200,0.0,1.0
1999-10-15,2.38,2.38,2.31,2.38,190200,2.38,2.38,2.31,2.38,190200,0.0,1.0
1999-10-18,2.44,2.44,2.31,2.31,25100,2.44,2.44,2.31,2.31,25100,0.0,1.0
1999-10-19,2.41,2.5,2.38,2.38,33400,2.41,2.5,2.38,2.38,33400,0.0,1.0
1999-10-20,2.44,2.44,2.41,2.44,149000,2.44,2.44,2.41,2.44,149000,0.0,1.0
1999-10-21,2.44,2.47,2.38,2.42,68900,2.44,2.47,2.38,2.42,68900,0.0,1.0
1999-10-22,2.47,2.47,2.41,2.47,15900,2.47,2.47,2.41,2.47,15900,0.0,1.0
1999-10-25,2.44,2.44,2.38,2.41,28800,2.44,2.44,2.38,2.41,28800,0.0,1.0
1999-10-26,2.38,2.38,2.28,2.38,50600,2.38,2.38,2.28,2.38,50600,0.0,1.0
1999-10-27,2.56,2.69,2.31,2.34,28800,2.56,2.69,2.31,2.34,28800,0.0,1.0
1999-10-28,2.56,2.66,2.56,2.62,6700,2.56,2.66,2.56,2.62,6700,0.0,1.0
1999-10-29,2.62,2.62,2.56,2.59,81000,2.62,2.62,2.56,2.59,81000,0.0,1.0
1999-11-01,2.56,2.62,2.56,2.62,800,2.56,2.62,2.56,2.62,800,0.0,1.0
1999-11-02,2.56,2.69,2.56,2.69,34100,2.56,2.69,2.56,2.69,34100,0.0,1.0
1999-11-03,2.34,2.56,2.34,2.56,99500,2.34,2.56,2.34,2.56,99500,0.0,1.0
1999-11-04,2.38,2.41,2.25,2.41,97500,2.38,2.41,2.25,2.41,97500,0.0,1.0
1999-11-05,2.31,2.31,2.25,2.31,61200,2.31,2.31,2.25,2.31,61200,0.0,1.0
1999-11-08,2.19,2.36,2.19,2.36,165300,2.19,2.36,2.19,2.36,165300,0.0,1.0
1999-11-09,2.22,2.25,2.22,2.22,53800,2.22,2.25,2.22,2.22,53800,0.0,1.0
1999-11-10,2.12,2.25,2.12,2.23,202500,2.12,2.25,2.12,2.23,202500,0.0,1.0
1999-11-11,1.88,2.16,1.72,2.12,309700,1.88,2.16,1.72,2.12,309700,0.0,1.0
1999-11-12,1.81,1.91,1.75,1.88,105200,1.81,1.91,1.75,1.88,105200,0.0,1.0
1999-11-15,1.81,1.88,1.81,1.88,59900,1.81,1.88,1.81,1.88,59900,0.0,1.0
1999-11-16,1.88,1.88,1.81,1.84,120200,1.88,1.88,1.81,1.84,120200,0.0,1.0
1999-11-17,1.84,1.88,1.84,1.86,136200,1.84,1.88,1.84,1.86,136200,0.0,1.0
1999-11-18,1.84,1.88,1.81,1.84,164600,1.84,1.88,1.81,1.84,164600,0.0,1.0
1999-11-19,1.75,1.88,1.75,1.83,174400,1.75,1.88,1.75,1.83,174400,0.0,1.0
1999-11-22,1.63,1.88,1.59,1.84,128800,1.63,1.88,1.59,1.84,128800,0.0,1.0
1999-11-23,1.56,1.63,1.56,1.59,95900,1.56,1.63,1.56,1.59,95900,0.0,1.0
1999-11-24,1.75,1.75,1.56,1.59,125700,1.75,1.75,1.56,1.59,125700,0.0,1.0
1999-11-26,1.75,1.75,1.59,1.75,7900,1.75,1.75,1.59,1.75,7900,0.0,1.0
1999-11-29,1.69,1.72,1.59,1.72,35500,1.69,1.72,1.59,1.72,35500,0.0,1.0
1999-11-30,1.75,1.75,1.59,1.61,154900,1.75,1.75,1.59,1.61,154900,0.0,1.0
1999-12-01,1.69,1.75,1.63,1.72,66700,1.69,1.75,1.63,1.72,66700,0.0,1.0
1999-12-02,1.8,1.88,1.69,1.72,99500,1.8,1.88,1.69,1.72,99500,0.0,1.0
1999-12-03,1.81,1.81,1.73,1.75,48800,1.81,1.81,1.73,1.75,48800,0.0,1.0
1999-12-06,1.77,1.84,1.75,1.78,87200,1.77,1.84,1.75,1.78,87200,0.0,1.0
1999-12-07,1.72,1.73,1.69,1.72,63600,1.72,1.73,1.69,1.72,63600,0.0,1.0
1999-12-08,1.53,1.72,1.53,1.69,64400,1.53,1.72,1.53,1.69,64400,0.0,1.0
1999-12-09,1.56,1.66,1.53,1.56,92400,1.56,1.66,1.53,1.56,92400,0.0,1.0
1999-12-10,1.53,1.59,1.52,1.52,203200,1.53,1.59,1.52,1.52,203200,0.0,1.0
1999-12-13,1.56,1.56,1.53,1.56,50300,1.56,1.56,1.53,1.56,50300,0.0,1.0
1999-12-14,1.56,1.59,1.53,1.59,143700,1.56,1.59,1.53,1.59,143700,0.0,1.0
1999-12-15,1.56,1.56,1.56,1.56,69300,1.56,1.56,1.56,1.56,69300,0.0,1.0
1999-12-16,1.37,1.47,1.25,1.47,76000,1.37,1.47,1.25,1.47,76000,0.0,1.0
1999-12-17,1.37,1.5,1.37,1.47,50400,1.37,1.5,1.37,1.47,50400,0.0,1.0
1999-12-20,1.28,1.41,1.28,1.37,98400,1.28,1.41,1.28,1.37,98400,0.0,1.0
1999-12-21,1.28,1.37,1.25,1.36,63100,1.28,1.37,1.25,1.36,63100,0.0,1.0
1999-12-22,1.34,1.34,1.25,1.28,285800,1.34,1.34,1.25,1.28,285800,0.0,1.0
1999-12-23,1.31,1.37,1.25,1.3,105900,1.31,1.37,1.25,1.3,105900,0.0,1.0
1999-12-27,1.31,1.33,1.28,1.31,99700,1.31,1.33,1.28,1.31,99700,0.0,1.0
1999-12-28,1.31,1.37,1.25,1.28,189600,1.31,1.37,1.25,1.28,189600,0.0,1.0
1999-12-29,1.44,1.56,1.31,1.31,159400,1.44,1.56,1.31,1.31,159400,0.0,1.0
1999-12-30,1.72,1.72,1.44,1.44,299200,1.72,1.72,1.44,1.44,299200,0.0,1.0
1999-12-31,1.75,1.75,1.53,1.53,110600,1.75,1.75,1.53,1.53,110600,0.0,1.0
2000-01-03,1.66,1.88,1.66,1.78,170200,1.66,1.88,1.66,1.78,170200,0.0,1.0
2000-01-04,1.59,1.63,1.56,1.63,8500,1.59,1.63,1.56,1.63,8500,0.0,1.0
2000-01-05,1.63,1.63,1.44,1.48,44500,1.63,1.63,1.44,1.48,44500,0.0,1.0
2000-01-06,1.47,1.53,1.37,1.53,40400,1.47,1.53,1.37,1.53,40400,0.0,1.0
2000-01-07,1.47,1.5,1.41,1.5,26700,1.47,1.5,1.41,1.5,26700,0.0,1.0
2000-01-10,1.31,1.56,1.25,1.47,82700,1.31,1.56,1.25,1.47,82700,0.0,1.0
2000-01-11,1.5,1.5,1.31,1.34,53400,1.5,1.5,1.31,1.34,53400,0.0,1.0
2000-01-12,1.41,1.5,1.37,1.5,593000,1.41,1.5,1.37,1.5,593000,0.0,1.0
2000-01-13,1.44,1.5,1.31,1.41,261300,1.44,1.5,1.31,1.41,261300,0.0,1.0
2000-01-14,1.44,1.5,1.44,1.47,108500,1.44,1.5,1.44,1.47,108500,0.0,1.0
2000-01-18,1.75,1.81,1.44,1.53,52400,1.75,1.81,1.44,1.53,52400,0.0,1.0
2000-01-19,1.56,1.75,1.44,1.75,66200,1.56,1.75,1.44,1.75,66200,0.0,1.0
2000-01-20,1.53,1.69,1.53,1.56,59900,1.53,1.69,1.53,1.56,59900,0.0,1.0
2000-01-21,1.47,1.61,1.41,1.61,134300,1.47,1.61,1.41,1.61,134300,0.0,1.0
2000-01-24,1.5,1.56,1.44,1.56,35900,1.5,1.56,1.44,1.56,35900,0.0,1.0
2000-01-25,1.41,1.5,1.34,1.5,63400,1.41,1.5,1.34,1.5,63400,0.0,1.0
2000-01-26,1.34,1.5,1.31,1.45,133500,1.34,1.5,1.31,1.45,133500,0.0,1.0
2000-01-27,1.28,1.37,1.25,1.37,140700,1.28,1.37,1.25,1.37,140700,0.0,1.0
2000-01-28,1.37,1.37,1.19,1.27,263600,1.37,1.37,1.19,1.27,263600,0.0,1.0
2000-01-31,1.37,1.5,1.37,1.41,75000,1.37,1.5,1.37,1.41,75000,0.0,1.0
2000-02-01,1.5,1.5,1.31,1.31,54800,1.5,1.5,1.31,1.31,54800,0.0,1.0
2000-02-02,1.44,1.5,1.25,1.41,385400,1.44,1.5,1.25,1.41,385400,0.0,1.0
2000-02-03,1.5,1.5,1.41,1.41,35000,1.5,1.5,1.41,1.41,35000,0.0,1.0
2000-02-04,1.5,1.53,1.44,1.5,276900,1.5,1.53,1.44,1.5,276900,0.0,1.0
2000-02-07,1.5,1.5,1.37,1.44,28500,1.5,1.5,1.37,1.44,28500,0.0,1.0
2000-02-08,1.5,1.5,1.41,1.5,65700,1.5,1.5,1.41,1.5,65700,0.0,1.0
2000-02-09,1.59,1.63,1.5,1.5,121500,1.59,1.63,1.5,1.5,121500,0.0,1.0
2000-02-10,1.63,1.69,1.59,1.61,136300,1.63,1.69,1.59,1.61,136300,0.0,1.0
2000-02-11,1.69,1.69,1.59,1.63,264500,1.69,1.69,1.59,1.63,264500,0.0,1.0
2000-02-14,1.63,1.69,1.63,1.67,139300,1.63,1.69,1.63,1.67,139300,0.0,1.0
2000-02-15,1.59,1.63,1.59,1.63,270100,1.59,1.63,1.59,1.63,270100,0.0,1.0
2000-02-16,1.63,1.63,1.59,1.63,127300,1.63,1.63,1.59,1.63,127300,0.0,1.0
2000-02-17,1.69,1.75,1.59,1.69,634000,1.69,1.75,1.59,1.69,634000,0.0,1.0
2000-02-18,1.88,1.88,1.66,1.69,495500,1.88,1.88,1.66,1.69,495500,0.0,1.0
2000-02-22,1.84,1.94,1.81,1.94,289100,1.84,1.94,1.81,1.94,289100,0.0,1.0
2000-02-23,1.84,1.84,1.84,1.84,250800,1.84,1.84,1.84,1.84,250800,0.0,1.0
2000-02-24,1.75,1.88,1.69,1.88,1569200,1.75,1.88,1.69,1.88,1569200,0.0,1.0
2000-02-25,1.88,1.88,1.69,1.75,680600,1.88,1.88,1.69,1.75,680600,0.0,1.0
2000-02-28,1.72,1.88,1.63,1.88,334600,1.72,1.88,1.63,1.88,334600,0.0,1.0
2000-02-29,1.72,1.75,1.69,1.75,40300,1.72,1.75,1.69,1.75,40300,0.0,1.0
2000-03-01,1.69,1.72,1.63,1.72,23100,1.69,1.72,1.63,1.72,23100,0.0,1.0
2000-03-02,1.63,1.72,1.59,1.72,21900,1.63,1.72,1.59,1.72,21900,0.0,1.0
2000-03-03,1.59,1.66,1.56,1.63,76500,1.59,1.66,1.56,1.63,76500,0.0,1.0
2000-03-06,1.47,1.63,1.44,1.56,105200,1.47,1.63,1.44,1.56,105200,0.0,1.0
2000-03-07,1.53,1.56,1.47,1.47,91700,1.53,1.56,1.47,1.47,91700,0.0,1.0
2000-03-08,1.5,1.5,1.44,1.48,41400,1.5,1.5,1.44,1.48,41400,0.0,1.0
2000-03-09,1.41,1.5,1.37,1.5,57500,1.41,1.5,1.37,1.5,57500,0.0,1.0
2000-03-10,1.41,1.47,1.41,1.44,33000,1.41,1.47,1.41,1.44,33000,0.0,1.0
2000-03-13,1.41,1.44,1.37,1.37,10400,1.41,1.44,1.37,1.37,10400,0.0,1.0
2000-03-14,1.45,1.5,1.44,1.44,33300,1.45,1.5,1.44,1.44,33300,0.0,1.0
2000-03-15,1.44,1.47,1.41,1.45,16500,1.44,1.47,1.41,1.45,16500,0.0,1.0
2000-03-16,1.44,1.47,1.37,1.41,28000,1.44,1.47,1.37,1.41,28000,0.0,1.0
2000-03-17,1.47,1.5,1.31,1.37,69700,1.47,1.5,1.31,1.37,69700,0.0,1.0
2000-03-20,1.47,1.5,1.44,1.47,24900,1.47,1.5,1.44,1.47,24900,0.0,1.0
2000-03-21,1.5,1.53,1.47,1.48,119200,1.5,1.53,1.47,1.48,119200,0.0,1.0
2000-03-22,1.5,1.56,1.47,1.5,489400,1.5,1.56,1.47,1.5,489400,0.0,1.0
2000-03-23,1.5,1.53,1.47,1.47,153600,1.5,1.53,1.47,1.47,153600,0.0,1.0
2000-03-24,1.47,1.53,1.47,1.52,117200,1.47,1.53,1.47,1.52,117200,0.0,1.0
2000-03-27,1.47,1.53,1.37,1.53,487700,1.47,1.53,1.37,1.53,487700,0.0,1.0
2000-03-28,1.47,1.5,1.44,1.48,147300,1.47,1.5,1.44,1.48,147300,0.0,1.0
2000-03-29,1.5,1.5,1.41,1.5,63500,1.5,1.5,1.41,1.5,63500,0.0,1.0
2000-03-30,1.5,1.5,1.37,1.47,51300,1.5,1.5,1.37,1.47,51300,0.0,1.0
2000-03-31,1.5,1.5,1.45,1.5,80800,1.5,1.5,1.45,1.5,80800,0.0,1.0
2000-04-03,1.5,1.5,1.44,1.5,174600,1.5,1.5,1.44,1.5,174600,0.0,1.0
2000-04-04,1.37,1.5,1.37,1.47,70500,1.37,1.5,1.37,1.47,70500,0.0,1.0
2000-04-05,1.47,1.47,1.39,1.39,41000,1.47,1.47,1.39,1.39,41000,0.0,1.0
2000-04-06,1.41,1.5,1.41,1.47,191800,1.41,1.5,1.41,1.47,191800,0.0,1.0
2000-04-07,1.47,1.5,1.41,1.41,286900,1.47,1.5,1.41,1.41,286900,0.0,1.0
2000-04-10,1.44,1.5,1.44,1.5,46900,1.44,1.5,1.44,1.5,46900,0.0,1.0
2000-04-11,1.25,1.44,1.25,1.41,433400,1.25,1.44,1.25,1.41,433400,0.0,1.0
2000-04-12,1.33,1.37,1.25,1.31,53100,1.33,1.37,1.25,1.31,53100,0.0,1.0
2000-04-13,1.12,1.34,1.12,1.31,35400,1.12,1.34,1.12,1.31,35400,0.0,1.0
2000-04-14,1.31,1.34,1.12,1.2,61900,1.31,1.34,1.12,1.2,61900,0.0,1.0
2000-04-17,1.28,1.34,1.22,1.34,120500,1.28,1.34,1.22,1.34,120500,0.0,1.0
2000-04-18,1.31,1.31,1.25,1.27,127000,1.31,1.31,1.25,1.27,127000,0.0,1.0
2000-04-19,1.28,1.28,1.25,1.25,102200,1.28,1.28,1.25,1.25,102200,0.0,1.0
2000-04-20,1.31,1.31,1.25,1.31,266100,1.31,1.31,1.25,1.31,266100,0.0,1.0
2000-04-24,1.31,1.34,1.31,1.31,59900,1.31,1.34,1.31,1.31,59900,0.0,1.0
2000-04-25,1.37,1.37,1.31,1.31,33900,1.37,1.37,1.31,1.31,33900,0.0,1.0
2000-04-26,1.34,1.34,1.25,1.31,44000,1.34,1.34,1.25,1.31,44000,0.0,1.0
2000-04-27,1.37,1.37,1.3,1.3,39400,1.37,1.37,1.3,1.3,39400,0.0,1.0
2000-04-28,1.37,1.37,1.31,1.37,52600,1.37,1.37,1.31,1.37,52600,0.0,1.0
2000-05-01,1.31,1.37,1.31,1.34,13500,1.31,1.37,1.31,1.34,13500,0.0,1.0
2000-05-02,1.31,1.34,1.22,1.31,162900,1.31,1.34,1.22,1.31,162900,0.0,1.0
2000-05-03,1.25,1.34,1.19,1.25,261400,1.25,1.34,1.19,1.25,261400,0.0,1.0
2000-05-04,1.31,1.31,1.28,1.28,45000,1.31,1.31,1.28,1.28,45000,0.0,1.0
2000-05-05,1.31,1.31,1.28,1.31,53300,1.31,1.31,1.28,1.31,53300,0.0,1.0
2000-05-08,1.31,1.37,1.28,1.28,153500,1.31,1.37,1.28,1.28,153500,0.0,1.0
2000-05-09,1.34,1.37,1.31,1.34,208900,1.34,1.37,1.31,1.34,208900,0.0,1.0
2000-05-10,1.28,1.34,1.25,1.31,72500,1.28,1.34,1.25,1.31,72500,0.0,1.0
2000-05-11,1.12,1.31,1.12,1.27,39300,1.12,1.31,1.12,1.27,39300,0.0,1.0
2000-05-12,1.03,1.25,0.88,1.19,172100,1.03,1.25,0.88,1.19,172100,0.0,1.0
2000-05-15,0.84,1.06,0.78,1.0,306000,0.84,1.06,0.78,1.0,306000,0.0,1.0
2000-05-16,0.88,0.94,0.78,0.84,412600,0.88,0.94,0.78,0.84,412600,0.0,1.0
2000-05-17,0.81,0.94,0.81,0.88,16400,0.81,0.94,0.81,0.88,16400,0.0,1.0
2000-05-18,0.88,0.97,0.78,0.84,18700,0.88,0.97,0.78,0.84,18700,0.0,1.0
2000-05-19,0.81,0.91,0.78,0.91,60300,0.81,0.91,0.78,0.91,60300,0.0,1.0
2000-05-22,0.69,0.88,0.56,0.88,152100,0.69,0.88,0.56,0.88,152100,0.0,1.0
2000-05-23,0.59,0.69,0.56,0.62,171700,0.59,0.69,0.56,0.62,171700,0.0,1.0
2000-05-24,0.59,0.72,0.59,0.66,78500,0.59,0.72,0.59,0.66,78500,0.0,1.0
2000-05-25,0.75,0.75,0.62,0.62,72100,0.75,0.75,0.62,0.62,72100,0.0,1.0
2000-05-26,0.75,0.75,0.69,0.69,180000,0.75,0.75,0.69,0.69,180000,0.0,1.0
2000-05-30,0.72,0.78,0.66,0.77,84600,0.72,0.78,0.66,0.77,84600,0.0,1.0
2000-05-31,0.75,0.75,0.69,0.69,411400,0.75,0.75,0.69,0.69,411400,0.0,1.0
2000-06-01,0.78,0.81,0.72,0.73,35300,0.78,0.81,0.72,0.73,35300,0.0,1.0
2000-06-02,0.78,0.78,0.78,0.78,37200,0.78,0.78,0.78,0.78,37200,0.0,1.0
2000-06-05,0.91,0.91,0.78,0.83,59600,0.91,0.91,0.78,0.83,59600,0.0,1.0
2000-06-06,0.84,0.94,0.81,0.94,12400,0.84,0.94,0.81,0.94,12400,0.0,1.0
2000-06-07,1.03,1.03,0.83,0.83,73800,1.03,1.03,0.83,0.83,73800,0.0,1.0
2000-06-08,1.19,1.31,1.0,1.02,152900,1.19,1.31,1.0,1.02,152900,0.0,1.0
2000-06-09,1.19,1.19,1.19,1.19,365200,1.19,1.19,1.19,1.19,365200,0.0,1.0
2000-06-12,1.12,1.19,1.06,1.09,107500,1.12,1.19,1.06,1.09,107500,0.0,1.0
2000-06-13,1.12,1.22,1.06,1.22,29300,1.12,1.22,1.06,1.22,29300,0.0,1.0
2000-06-14,1.0,1.22,1.0,1.06,19700,1.0,1.22,1.0,1.06,19700,0.0,1.0
2000-06-15,1.06,1.19,1.0,1.0,71900,1.06,1.19,1.0,1.0,71900,0.0,1.0
2000-06-16,1.0,1.25,1.0,1.06,120600,1.0,1.25,1.0,1.06,120600,0.0,1.0
2000-06-19,1.03,1.05,0.94,1.05,84900,1.03,1.05,0.94,1.05,84900,0.0,1.0
2000-06-20,1.03,1.06,0.94,0.97,54700,1.03,1.06,0.94,0.97,54700,0.0,1.0
2000-06-21,0.94,1.06,0.94,0.97,9300,0.94,1.06,0.94,0.97,9300,0.0,1.0
2000-06-22,0.94,1.0,0.94,1.0,50200,0.94,1.0,0.94,1.0,50200,0.0,1.0
2000-06-23,1.0,1.03,0.88,0.94,46500,1.0,1.03,0.88,0.94,46500,0.0,1.0
2000-06-26,1.0,1.03,0.97,1.02,39900,1.0,1.03,0.97,1.02,39900,0.0,1.0
2000-06-27,0.81,1.0,0.81,1.0,54000,0.81,1.0,0.81,1.0,54000,0.0,1.0
2000-06-28,0.75,0.84,0.75,0.83,39600,0.75,0.84,0.75,0.83,39600,0.0,1.0
2000-06-29,0.84,0.84,0.66,0.77,128000,0.84,0.84,0.66,0.77,128000,0.0,1.0
2000-06-30,0.97,0.97,0.62,0.84,434300,0.97,0.97,0.62,0.84,434300,0.0,1.0
2000-07-03,0.72,0.88,0.72,0.88,43400,0.72,0.88,0.72,0.88,43400,0.0,1.0
2000-07-05,0.75,0.78,0.62,0.78,251000,0.75,0.78,0.62,0.78,251000,0.0,1.0
2000-07-06,0.72,0.75,0.72,0.75,64000,0.72,0.75,0.72,0.75,64000,0.0,1.0
2000-07-07,0.72,0.75,0.69,0.72,94300,0.72,0.75,0.69,0.72,94300,0.0,1.0
2000-07-10,0.72,0.75,0.72,0.75,32300,0.72,0.75,0.72,0.75,32300,0.0,1.0
2000-07-11,0.78,0.81,0.75,0.78,324200,0.78,0.81,0.75,0.78,324200,0.0,1.0
2000-07-12,0.75,0.78,0.75,0.78,34900,0.75,0.78,0.75,0.78,34900,0.0,1.0
2000-07-13,0.75,0.81,0.75,0.78,18000,0.75,0.81,0.75,0.78,18000,0.0,1.0
2000-07-14,0.75,0.81,0.75,0.78,19700,0.75,0.81,0.75,0.78,19700,0.0,1.0
2000-07-17,0.75,0.81,0.75,0.78,54200,0.75,0.81,0.75,0.78,54200,0.0,1.0
2000-07-18,0.73,0.73,0.72,0.73,13200,0.73,0.73,0.72,0.73,13200,0.0,1.0
2000-07-19,0.78,0.78,0.72,0.72,29400,0.78,0.78,0.72,0.72,29400,0.0,1.0
2000-07-20,0.78,0.78,0.78,0.78,25800,0.78,0.78,0.78,0.78,25800,0.0,1.0
2000-07-21,0.75,0.78,0.72,0.72,22300,0.75,0.78,0.72,0.72,22300,0.0,1.0
2000-07-24,0.69,0.75,0.69,0.72,29400,0.69,0.75,0.69,0.72,29400,0.0,1.0
2000-07-25,0.78,0.78,0.75,0.75,13700,0.78,0.78,0.75,0.75,13700,0.0,1.0
2000-07-26,0.72,0.78,0.72,0.78,2900,0.72,0.78,0.72,0.78,2900,0.0,1.0
2000-07-27,0.72,0.72,0.72,0.72,1100,0.72,0.72,0.72,0.72,1100,0.0,1.0
2000-07-28,0.72,0.78,0.72,0.78,12800,0.72,0.78,0.72,0.78,12800,0.0,1.0
2000-07-31,0.75,0.75,0.72,0.75,10900,0.75,0.75,0.72,0.75,10900,0.0,1.0
2000-08-01,0.72,0.72,0.72,0.72,8600,0.72,0.72,0.72,0.72,8600,0.0,1.0
2000-08-02,0.72,0.72,0.72,0.72,38900,0.72,0.72,0.72,0.72,38900,0.0,1.0
2000-08-03,0.72,0.75,0.69,0.72,60900,0.72,0.75,0.69,0.72,60900,0.0,1.0
2000-08-04,0.75,0.75,0.69,0.72,35000,0.75,0.75,0.69,0.72,35000,0.0,1.0
2000-08-07,0.69,0.75,0.69,0.75,160400,0.69,0.75,0.69,0.75,160400,0.0,1.0
2000-08-08,0.69,0.72,0.69,0.7,495400,0.69,0.72,0.69,0.7,495400,0.0,1.0
2000-08-09,0.69,0.72,0.69,0.72,167000,0.69,0.72,0.69,0.72,167000,0.0,1.0
2000-08-10,0.66,0.72,0.66,0.7,171300,0.66,0.72,0.66,0.7,171300,0.0,1.0
2000-08-11,0.69,0.69,0.66,0.69,218700,0.69,0.69,0.66,0.69,218700,0.0,1.0
2000-08-14,0.73,0.75,0.69,0.69,120500,0.73,0.75,0.69,0.69,120500,0.0,1.0
2000-08-15,0.75,0.75,0.69,0.75,4100,0.75,0.75,0.69,0.75,4100,0.0,1.0
2000-08-16,0.75,0.75,0.69,0.73,306300,0.75,0.75,0.69,0.73,306300,0.0,1.0
2000-08-17,0.69,0.75,0.69,0.75,189400,0.69,0.75,0.69,0.75,189400,0.0,1.0
2000-08-18,0.75,0.81,0.69,0.69,361400,0.75,0.81,0.69,0.69,361400,0.0,1.0
2000-08-21,0.72,0.78,0.69,0.72,36400,0.72,0.78,0.69,0.72,36400,0.0,1.0
2000-08-22,0.78,0.81,0.73,0.81,13000,0.78,0.81,0.73,0.81,13000,0.0,1.0
2000-08-23,0.75,0.78,0.62,0.78,196800,0.75,0.78,0.62,0.78,196800,0.0,1.0
2000-08-24,0.75,0.75,0.72,0.72,6600,0.75,0.75,0.72,0.72,6600,0.0,1.0
2000-08-25,0.72,0.75,0.69,0.75,120300,0.72,0.75,0.69,0.75,120300,0.0,1.0
2000-08-28,0.72,0.72,0.72,0.72,104700,0.72,0.72,0.72,0.72,104700,0.0,1.0
2000-08-29,0.72,0.72,0.72,0.72,45600,0.72,0.72,0.72,0.72,45600,0.0,1.0
2000-08-30,0.66,0.69,0.62,0.67,41000,0.66,0.69,0.62,0.67,41000,0.0,1.0
2000-08-31,0.66,0.66,0.62,0.62,150700,0.66,0.66,0.62,0.62,150700,0.0,1.0
2000-09-01,0.62,0.69,0.59,0.67,63000,0.62,0.69,0.59,0.67,63000,0.0,1.0
2000-09-05,0.66,0.69,0.62,0.64,113000,0.66,0.69,0.62,0.64,113000,0.0,1.0
2000-09-06,0.69,0.69,0.62,0.62,8300,0.69,0.69,0.62,0.62,8300,0.0,1.0
2000-09-07,0.56,0.72,0.44,0.7,165700,0.56,0.72,0.44,0.7,165700,0.0,1.0
2000-09-08,0.62,0.62,0.59,0.59,1500,0.62,0.62,0.59,0.59,1500,0.0,1.0
2000-09-11,0.56,0.59,0.56,0.59,6000,0.56,0.59,0.56,0.59,6000,0.0,1.0
2000-09-12,0.56,0.62,0.56,0.59,44300,0.56,0.62,0.56,0.59,44300,0.0,1.0
2000-09-13,0.59,0.59,0.56,0.56,64300,0.59,0.59,0.56,0.56,64300,0.0,1.0
2000-09-14,0.62,0.62,0.59,0.61,254000,0.62,0.62,0.59,0.61,254000,0.0,1.0
2000-09-15,0.56,0.59,0.53,0.59,226100,0.56,0.59,0.53,0.59,226100,0.0,1.0
2000-09-18,0.67,0.69,0.56,0.59,59500,0.67,0.69,0.56,0.59,59500,0.0,1.0
2000-09-19,0.56,0.62,0.56,0.62,27500,0.56,0.62,0.56,0.62,27500,0.0,1.0
2000-09-20,0.62,0.62,0.56,0.56,86500,0.62,0.62,0.56,0.56,86500,0.0,1.0
2000-09-21,0.56,0.62,0.53,0.62,102900,0.56,0.62,0.53,0.62,102900,0.0,1.0
2000-09-22,0.53,0.56,0.53,0.56,32700,0.53,0.56,0.53,0.56,32700,0.0,1.0
2000-09-25,0.5,0.56,0.47,0.56,92300,0.5,0.56,0.47,0.56,92300,0.0,1.0
2000-09-26,0.56,0.56,0.47,0.5,456700,0.56,0.56,0.47,0.5,456700,0.0,1.0
2000-09-27,0.56,0.59,0.5,0.58,53600,0.56,0.59,0.5,0.58,53600,0.0,1.0
2000-09-28,0.62,0.62,0.5,0.53,338100,0.62,0.62,0.5,0.53,338100,0.0,1.0
2000-09-29,0.59,0.59,0.56,0.59,9300,0.59,0.59,0.56,0.59,9300,0.0,1.0
2000-10-02,0.53,0.56,0.53,0.56,35700,0.53,0.56,0.53,0.56,35700,0.0,1.0
2000-10-03,0.53,0.53,0.47,0.53,75500,0.53,0.53,0.47,0.53,75500,0.0,1.0
2000-10-04,0.53,0.53,0.48,0.53,16500,0.53,0.53,0.48,0.53,16500,0.0,1.0
2000-10-05,0.47,0.5,0.47,0.48,103500,0.47,0.5,0.47,0.48,103500,0.0,1.0
2000-10-06,0.44,0.53,0.23,0.47,831000,0.44,0.53,0.23,0.47,831000,0.0,1.0
2000-10-09,0.38,0.44,0.28,0.44,60000,0.38,0.44,0.28,0.44,60000,0.0,1.0
2000-10-10,0.41,0.44,0.38,0.41,18400,0.41,0.44,0.38,0.41,18400,0.0,1.0
2000-10-11,0.38,0.44,0.34,0.44,13671300,0.38,0.44,0.34,0.44,13671300,0.0,1.0
2000-10-12,0.3,0.5,0.3,0.42,2938500,0.3,0.5,0.3,0.42,2938500,0.0,1.0
2000-10-13,0.5,0.5,0.38,0.41,1525500,0.5,0.5,0.38,0.41,1525500,0.0,1.0
2000-10-16,0.5,0.69,0.5,0.59,65400,0.5,0.69,0.5,0.59,65400,0.0,1.0
2000-10-17,0.47,0.62,0.44,0.61,86900,0.47,0.62,0.44,0.61,86900,0.0,1.0
2000-10-18,0.44,0.56,0.44,0.5,88300,0.44,0.56,0.44,0.5,88300,0.0,1.0
2000-10-19,0.5,0.62,0.44,0.59,71100,0.5,0.62,0.44,0.59,71100,0.0,1.0
2000-10-20,0.5,0.56,0.5,0.53,20600,0.5,0.56,0.5,0.53,20600,0.0,1.0
2000-10-23,0.5,0.56,0.5,0.55,21300,0.5,0.56,0.5,0.55,21300,0.0,1.0
2000-10-24,0.5,0.53,0.44,0.5,32400,0.5,0.53,0.44,0.5,32400,0.0,1.0
2000-10-25,0.44,0.5,0.44,0.44,29000,0.44,0.5,0.44,0.44,29000,0.0,1.0
2000-10-26,0.47,0.53,0.44,0.53,168600,0.47,0.53,0.44,0.53,168600,0.0,1.0
2000-10-27,0.44,0.5,0.44,0.47,115300,0.44,0.5,0.44,0.47,115300,0.0,1.0
2000-10-30,0.44,0.47,0.41,0.45,36600,0.44,0.47,0.41,0.45,36600,0.0,1.0
2000-10-31,0.5,0.5,0.47,0.47,44200,0.5,0.5,0.47,0.47,44200,0.0,1.0
2000-11-01,0.44,0.44,0.44,0.44,13100,0.44,0.44,0.44,0.44,13100,0.0,1.0
2000-11-02,0.41,0.44,0.41,0.44,7300,0.41,0.44,0.41,0.44,7300,0.0,1.0
2000-11-03,0.41,0.5,0.41,0.44,104700,0.41,0.5,0.41,0.44,104700,0.0,1.0
2000-11-06,0.47,0.47,0.41,0.44,88500,0.47,0.47,0.41,0.44,88500,0.0,1.0
2000-11-07,0.47,0.5,0.44,0.5,125500,0.47,0.5,0.44,0.5,125500,0.0,1.0
2000-11-08,0.47,0.5,0.44,0.45,90200,0.47,0.5,0.44,0.45,90200,0.0,1.0
2000-11-09,0.47,0.5,0.47,0.47,44300,0.47,0.5,0.47,0.47,44300,0.0,1.0
2000-11-10,0.47,0.5,0.47,0.5,80800,0.47,0.5,0.47,0.5,80800,0.0,1.0
2000-11-13,0.5,0.5,0.47,0.47,39900,0.5,0.5,0.47,0.47,39900,0.0,1.0
2000-11-14,0.56,0.56,0.44,0.5,203600,0.56,0.56,0.44,0.5,203600,0.0,1.0
2000-11-15,0.59,0.62,0.44,0.48,202700,0.59,0.62,0.44,0.48,202700,0.0,1.0
2000-11-16,0.53,0.72,0.53,0.67,86900,0.53,0.72,0.53,0.67,86900,0.0,1.0
2000-11-17,0.56,0.56,0.56,0.56,2500,0.56,0.56,0.56,0.56,2500,0.0,1.0
2000-11-20,0.5,0.62,0.5,0.61,32200,0.5,0.62,0.5,0.61,32200,0.0,1.0
2000-11-21,0.5,0.56,0.47,0.56,68200,0.5,0.56,0.47,0.56,68200,0.0,1.0
2000-11-22,0.44,0.53,0.41,0.47,174600,0.44,0.53,0.41,0.47,174600,0.0,1.0
2000-11-24,0.5,0.56,0.47,0.5,41600,0.5,0.56,0.47,0.5,41600,0.0,1.0
2000-11-27,0.5,0.5,0.47,0.5,109200,0.5,0.5,0.47,0.5,109200,0.0,1.0
2000-11-28,0.47,0.5,0.47,0.47,9900,0.47,0.5,0.47,0.47,9900,0.0,1.0
2000-11-29,0.5,0.5,0.47,0.47,6400,0.5,0.5,0.47,0.47,6400,0.0,1.0
2000-11-30,0.5,0.5,0.41,0.48,16200,0.5,0.5,0.41,0.48,16200,0.0,1.0
2000-12-01,0.47,0.5,0.41,0.47,19100,0.47,0.5,0.41,0.47,19100,0.0,1.0
2000-12-04,0.44,0.47,0.44,0.47,21300,0.44,0.47,0.44,0.47,21300,0.0,1.0
2000-12-05,0.44,0.44,0.31,0.41,867000,0.44,0.44,0.31,0.41,867000,0.0,1.0
2000-12-06,0.41,0.42,0.38,0.42,64500,0.41,0.42,0.38,0.42,64500,0.0,1.0
2000-12-07,0.38,0.41,0.34,0.38,179200,0.38,0.41,0.34,0.38,179200,0.0,1.0
2000-12-08,0.38,0.41,0.34,0.38,69300,0.38,0.41,0.34,0.38,69300,0.0,1.0
2000-12-11,0.41,0.41,0.34,0.34,144600,0.41,0.41,0.34,0.34,144600,0.0,1.0
2000-12-12,0.38,0.39,0.34,0.39,74400,0.38,0.39,0.34,0.39,74400,0.0,1.0
2000-12-13,0.38,0.44,0.33,0.33,97300,0.38,0.44,0.33,0.33,97300,0.0,1.0
2000-12-14,0.42,0.44,0.38,0.38,29600,0.42,0.44,0.38,0.38,29600,0.0,1.0
2000-12-15,0.44,0.44,0.38,0.44,60400,0.44,0.44,0.38,0.44,60400,0.0,1.0
2000-12-18,0.41,0.44,0.38,0.44,84300,0.41,0.44,0.38,0.44,84300,0.0,1.0
2000-12-19,0.5,0.62,0.38,0.38,320300,0.5,0.62,0.38,0.38,320300,0.0,1.0
2000-12-20,0.5,0.5,0.41,0.47,332900,0.5,0.5,0.41,0.47,332900,0.0,1.0
2000-12-21,0.5,0.53,0.47,0.47,346400,0.5,0.53,0.47,0.47,346400,0.0,1.0
2000-12-22,0.47,0.5,0.47,0.47,141400,0.47,0.5,0.47,0.47,141400,0.0,1.0
2000-12-26,0.47,0.5,0.41,0.47,134300,0.47,0.5,0.41,0.47,134300,0.0,1.0
2000-12-27,0.5,0.5,0.41,0.47,372800,0.5,0.5,0.41,0.47,372800,0.0,1.0
2000-12-28,0.47,0.5,0.47,0.47,364400,0.47,0.5,0.47,0.47,364400,0.0,1.0
2000-12-29,0.62,0.66,0.44,0.5,752100,0.62,0.66,0.44,0.5,752100,0.0,1.0
2001-01-02,0.53,0.62,0.53,0.62,2400,0.53,0.62,0.53,0.62,2400,0.0,1.0
2001-01-03,0.53,0.53,0.53,0.53,1500,0.53,0.53,0.53,0.53,1500,0.0,1.0
2001-01-04,0.5,0.56,0.5,0.52,5000,0.5,0.56,0.5,0.52,5000,0.0,1.0
2001-01-05,0.62,0.66,0.5,0.5,28700,0.62,0.66,0.5,0.5,28700,0.0,1.0
2001-01-08,0.69,0.69,0.59,0.59,21300,0.69,0.69,0.59,0.59,21300,0.0,1.0
2001-01-09,0.75,1.0,0.69,0.75,1659100,0.75,1.0,0.69,0.75,1659100,0.0,1.0
2001-01-10,0.75,0.81,0.69,0.81,399200,0.75,0.81,0.69,0.81,399200,0.0,1.0
2001-01-11,0.83,0.91,0.72,0.75,4038000,0.83,0.91,0.72,0.75,4038000,0.0,1.0
2001-01-12,0.91,0.91,0.81,0.81,120200,0.91,0.91,0.81,0.81,120200,0.0,1.0
2001-01-16,0.91,0.97,0.83,0.88,242500,0.91,0.97,0.83,0.88,242500,0.0,1.0
2001-01-17,0.95,0.97,0.91,0.91,97700,0.95,0.97,0.91,0.91,97700,0.0,1.0
2001-01-18,0.97,0.97,0.94,0.97,59400,0.97,0.97,0.94,0.97,59400,0.0,1.0
2001-01-19,0.97,1.0,0.94,1.0,45000,0.97,1.0,0.94,1.0,45000,0.0,1.0
2001-01-22,1.0,1.0,0.97,1.0,95600,1.0,1.0,0.97,1.0,95600,0.0,1.0
2001-01-23,1.06,1.09,0.98,1.0,497400,1.06,1.09,0.98,1.0,497400,0.0,1.0
2001-01-24,1.06,1.12,1.03,1.06,215300,1.06,1.12,1.03,1.06,215300,0.0,1.0
2001-01-25,1.0,1.09,0.97,1.09,77000,1.0,1.09,0.97,1.09,77000,0.0,1.0
2001-01-26,1.03,1.03,1.0,1.0,2000,1.03,1.03,1.0,1.0,2000,0.0,1.0
2001-01-29,1.03,1.05,1.0,1.03,43200,1.03,1.05,1.0,1.03,43200,0.0,1.0
2001-01-30,1.03,1.06,1.02,1.02,615400,1.03,1.06,1.02,1.02,615400,0.0,1.0
2001-01-31,1.02,1.02,1.02,1.02,6400,1.02,1.02,1.02,1.02,6400,0.0,1.0
2001-02-01,1.03,1.03,1.02,1.02,14300,1.03,1.03,1.02,1.02,14300,0.0,1.0
2001-02-02,1.03,1.03,1.02,1.02,104300,1.03,1.03,1.02,1.02,104300,0.0,1.0
2001-02-05,1.06,1.11,1.02,1.05,420800,1.06,1.11,1.02,1.05,420800,0.0,1.0
2001-02-06,1.06,1.09,1.03,1.06,63500,1.06,1.09,1.03,1.06,63500,0.0,1.0
2001-02-07,1.06,1.09,1.03,1.05,445800,1.06,1.09,1.03,1.05,445800,0.0,1.0
2001-02-08,1.06,1.06,1.0,1.05,4300,1.06,1.06,1.0,1.05,4300,0.0,1.0
2001-02-09,1.06,1.06,1.05,1.06,3200,1.06,1.06,1.05,1.06,3200,0.0,1.0
2001-02-12,1.06,1.12,1.05,1.05,276100,1.06,1.12,1.05,1.05,276100,0.0,1.0
2001-02-13,1.03,1.12,1.03,1.12,154900,1.03,1.12,1.03,1.12,154900,0.0,1.0
2001-02-14,1.02,1.12,0.81,1.06,512400,1.02,1.12,0.81,1.06,512400,0.0,1.0
2001-02-15,1.09,1.09,1.0,1.06,38700,1.09,1.09,1.0,1.06,38700,0.0,1.0
2001-02-16,1.0,1.06,0.97,1.06,456300,1.0,1.06,0.97,1.06,456300,0.0,1.0
2001-02-20,0.94,1.03,0.94,1.03,22400,0.94,1.03,0.94,1.03,22400,0.0,1.0
2001-02-21,1.0,1.0,1.0,1.0,29400,1.0,1.0,1.0,1.0,29400,0.0,1.0
2001-02-22,0.98,1.0,0.98,1.0,2700,0.98,1.0,0.98,1.0,2700,0.0,1.0
2001-02-23,0.97,1.0,0.84,1.0,59900,0.97,1.0,0.84,1.0,59900,0.0,1.0
2001-02-26,0.97,1.0,0.97,1.0,5800,0.97,1.0,0.97,1.0,5800,0.0,1.0
2001-02-27,0.97,0.97,0.97,0.97,300,0.97,0.97,0.97,0.97,300,0.0,1.0
2001-02-28,0.97,0.97,0.88,0.97,44900,0.97,0.97,0.88,0.97,44900,0.0,1.0
2001-03-01,0.88,0.97,0.88,0.94,36200,0.88,0.97,0.88,0.94,36200,0.0,1.0
2001-03-02,0.97,1.0,0.88,0.97,106000,0.97,1.0,0.88,0.97,106000,0.0,1.0
2001-03-05,0.94,0.97,0.81,0.91,26100,0.94,0.97,0.81,0.91,26100,0.0,1.0
2001-03-06,0.91,0.94,0.91,0.94,11100,0.91,0.94,0.91,0.94,11100,0.0,1.0
2001-03-07,0.91,0.91,0.91,0.91,700,0.91,0.91,0.91,0.91,700,0.0,1.0
2001-03-08,0.91,0.91,0.91,0.91,2100,0.91,0.91,0.91,0.91,2100,0.0,1.0
2001-03-09,0.97,0.97,0.91,0.91,14000,0.97,0.97,0.91,0.91,14000,0.0,1.0
2001-03-12,0.94,0.97,0.77,0.97,45400,0.94,0.97,0.77,0.97,45400,0.0,1.0
2001-03-13,0.84,0.84,0.84,0.84,3900,0.84,0.84,0.84,0.84,3900,0.0,1.0
2001-03-14,0.91,0.94,0.81,0.88,26900,0.91,0.94,0.81,0.88,26900,0.0,1.0
2001-03-15,0.84,0.91,0.84,0.91,6000,0.84,0.91,0.84,0.91,6000,0.0,1.0
2001-03-16,0.88,0.91,0.78,0.91,50400,0.88,0.91,0.78,0.91,50400,0.0,1.0
2001-03-19,0.88,0.94,0.81,0.88,34900,0.88,0.94,0.81,0.88,34900,0.0,1.0
2001-03-20,0.94,0.94,0.84,0.84,1300,0.94,0.94,0.84,0.84,1300,0.0,1.0
2001-03-21,0.91,0.94,0.81,0.94,14900,0.91,0.94,0.81,0.94,14900,0.0,1.0
2001-03-22,0.88,0.94,0.88,0.94,6500,0.88,0.94,0.88,0.94,6500,0.0,1.0
2001-03-23,0.88,0.88,0.88,0.88,3400,0.88,0.88,0.88,0.88,3400,0.0,1.0
2001-03-26,1.0,1.03,0.88,0.88,40300,1.0,1.03,0.88,0.88,40300,0.0,1.0
2001-03-27,1.0,1.03,0.91,1.03,128500,1.0,1.03,0.91,1.03,128500,0.0,1.0
2001-03-28,0.91,0.97,0.91,0.94,457500,0.91,0.97,0.91,0.94,457500,0.0,1.0
2001-03-29,0.88,0.91,0.81,0.88,129000,0.88,0.91,0.81,0.88,129000,0.0,1.0
2001-03-30,0.91,1.0,0.88,0.91,203000,0.91,1.0,0.88,0.91,203000,0.0,1.0
2001-04-02,0.94,0.94,0.94,0.94,1100,0.94,0.94,0.94,0.94,1100,0.0,1.0
2001-04-03,0.91,0.94,0.88,0.94,44800,0.91,0.94,0.88,0.94,44800,0.0,1.0
2001-04-04,0.91,0.91,0.88,0.91,20700,0.91,0.91,0.88,0.91,20700,0.0,1.0
2001-04-05,0.94,0.97,0.88,0.88,723000,0.94,0.97,0.88,0.88,723000,0.0,1.0
2001-04-06,0.97,0.97,0.94,0.94,800100,0.97,0.97,0.94,0.94,800100,0.0,1.0
2001-04-09,0.93,0.93,0.93,0.93,5000,0.93,0.93,0.93,0.93,5000,0.0,1.0
2001-04-10,0.9,0.93,0.84,0.84,559800,0.9,0.93,0.84,0.84,559800,0.0,1.0
2001-04-11,0.95,0.95,0.87,0.94,81500,0.95,0.95,0.87,0.94,81500,0.0,1.0
2001-04-12,1.0,1.0,0.98,0.98,86000,1.0,1.0,0.98,0.98,86000,0.0,1.0
2001-04-16,1.0,1.03,1.0,1.0,28400,1.0,1.03,1.0,1.0,28400,0.0,1.0
2001-04-17,1.03,1.03,1.01,1.03,46600,1.03,1.03,1.01,1.03,46600,0.0,1.0
2001-04-18,1.03,1.03,1.03,1.03,36100,1.03,1.03,1.03,1.03,36100,0.0,1.0
2001-04-19,1.02,1.04,0.94,1.03,26600,1.02,1.04,0.94,1.03,26600,0.0,1.0
2001-04-20,1.01,1.01,0.92,0.92,3400,1.01,1.01,0.92,0.92,3400,0.0,1.0
2001-04-23,1.0,1.01,0.96,0.96,31100,1.0,1.01,0.96,0.96,31100,0.0,1.0
2001-04-24,0.92,0.99,0.92,0.99,43500,0.92,0.99,0.92,0.99,43500,0.0,1.0
2001-04-25,0.98,0.99,0.92,0.92,4600,0.98,0.99,0.92,0.92,4600,0.0,1.0
2001-04-26,0.99,0.99,0.95,0.95,7700,0.99,0.99,0.95,0.95,7700,0.0,1.0
2001-04-27,1.05,1.05,1.0,1.01,246900,1.05,1.05,1.0,1.01,246900,0.0,1.0
2001-04-30,1.21,1.26,1.04,1.05,466900,1.21,1.26,1.04,1.05,466900,0.0,1.0
2001-05-01,1.19,1.3,1.19,1.22,743500,1.19,1.3,1.19,1.22,743500,0.0,1.0
2001-05-02,1.19,1.29,1.17,1.2,158500,1.19,1.29,1.17,1.2,158500,0.0,1.0
2001-05-03,1.21,1.21,1.19,1.19,22100,1.21,1.21,1.19,1.19,22100,0.0,1.0
2001-05-04,1.2,1.25,1.19,1.19,795600,1.2,1.25,1.19,1.19,795600,0.0,1.0
2001-05-07,1.2,1.23,1.18,1.18,45000,1.2,1.23,1.18,1.18,45000,0.0,1.0
2001-05-08,1.19,1.19,1.19,1.19,1000,1.19,1.19,1.19,1.19,1000,0.0,1.0
2001-05-09,1.18,1.22,1.17,1.18,872100,1.18,1.22,1.17,1.18,872100,0.0,1.0
2001-05-10,1.2,1.25,1.19,1.19,240400,1.2,1.25,1.19,1.19,240400,0.0,1.0
2001-05-11,1.15,1.2,1.14,1.2,555900,1.15,1.2,1.14,1.2,555900,0.0,1.0
2001-05-14,1.13,1.2,1.13,1.15,198600,1.13,1.2,1.13,1.15,198600,0.0,1.0
2001-05-15,1.15,1.19,1.11,1.19,114100,1.15,1.19,1.11,1.19,114100,0.0,1.0
2001-05-16,1.14,1.15,1.14,1.14,84000,1.14,1.15,1.14,1.14,84000,0.0,1.0
2001-05-17,1.13,1.15,1.13,1.15,83600,1.13,1.15,1.13,1.15,83600,0.0,1.0
2001-05-18,1.1,1.13,1.1,1.13,57900,1.1,1.13,1.1,1.13,57900,0.0,1.0
2001-05-21,1.07,1.11,1.07,1.1,216800,1.07,1.11,1.07,1.1,216800,0.0,1.0
2001-05-22,1.06,1.07,1.06,1.07,85600,1.06,1.07,1.06,1.07,85600,0.0,1.0
2001-05-23,1.07,1.07,1.07,1.07,30000,1.07,1.07,1.07,1.07,30000,0.0,1.0
2001-05-24,1.07,1.07,1.06,1.07,3700,1.07,1.07,1.06,1.07,3700,0.0,1.0
2001-05-25,1.07,1.07,1.06,1.06,11500,1.07,1.07,1.06,1.06,11500,0.0,1.0
2001-05-29,1.06,1.07,1.06,1.07,10500,1.06,1.07,1.06,1.07,10500,0.0,1.0
2001-05-30,1.05,1.05,1.05,1.05,700,1.05,1.05,1.05,1.05,700,0.0,1.0
2001-05-31,1.05,1.05,1.05,1.05,1000,1.05,1.05,1.05,1.05,1000,0.0,1.0
2001-06-01,1.01,1.04,0.96,1.03,45100,1.01,1.04,0.96,1.03,45100,0.0,1.0
2001-06-04,1.01,1.03,1.0,1.03,164000,1.01,1.03,1.0,1.03,164000,0.0,1.0
2001-06-05,1.01,1.01,1.01,1.01,7700,1.01,1.01,1.01,1.01,7700,0.0,1.0
2001-06-06,1.01,1.01,1.0,1.0,8400,1.01,1.01,1.0,1.0,8400,0.0,1.0
2001-06-07,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2001-06-08,1.01,1.01,1.01,1.01,3900,1.01,1.01,1.01,1.01,3900,0.0,1.0
2001-06-11,1.0,1.0,1.0,1.0,3000,1.0,1.0,1.0,1.0,3000,0.0,1.0
2001-06-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2001-06-13,0.95,1.01,0.9,1.01,110200,0.95,1.01,0.9,1.01,110200,0.0,1.0
2001-06-14,0.94,0.95,0.94,0.95,8800,0.94,0.95,0.94,0.95,8800,0.0,1.0
2001-06-15,0.95,0.95,0.95,0.95,4500,0.95,0.95,0.95,0.95,4500,0.0,1.0
2001-06-18,0.95,0.96,0.95,0.96,1300,0.95,0.96,0.95,0.96,1300,0.0,1.0
2001-06-19,0.94,0.95,0.9,0.95,43900,0.94,0.95,0.9,0.95,43900,0.0,1.0
2001-06-20,0.95,0.95,0.92,0.92,7000,0.95,0.95,0.92,0.92,7000,0.0,1.0
2001-06-21,0.85,0.94,0.77,0.9,95800,0.85,0.94,0.77,0.9,95800,0.0,1.0
2001-06-22,0.75,0.77,0.73,0.77,32500,0.75,0.77,0.73,0.77,32500,0.0,1.0
2001-06-25,0.69,0.75,0.69,0.75,71700,0.69,0.75,0.69,0.75,71700,0.0,1.0
2001-06-26,0.67,0.7,0.58,0.68,141600,0.67,0.7,0.58,0.68,141600,0.0,1.0
2001-06-27,0.68,0.68,0.68,0.68,1100,0.68,0.68,0.68,0.68,1100,0.0,1.0
2001-06-28,0.7,0.7,0.64,0.68,62700,0.7,0.7,0.64,0.68,62700,0.0,1.0
2001-06-29,0.65,0.67,0.65,0.65,1600,0.65,0.67,0.65,0.65,1600,0.0,1.0
2001-07-02,0.75,0.75,0.72,0.72,31000,0.75,0.75,0.72,0.72,31000,0.0,1.0
2001-07-03,0.78,0.8,0.78,0.8,11300,0.78,0.8,0.78,0.8,11300,0.0,1.0
2001-07-05,0.75,0.8,0.75,0.78,19700,0.75,0.8,0.75,0.78,19700,0.0,1.0
2001-07-06,0.76,0.76,0.73,0.76,14700,0.76,0.76,0.73,0.76,14700,0.0,1.0
2001-07-09,0.75,0.8,0.75,0.8,2600,0.75,0.8,0.75,0.8,2600,0.0,1.0
2001-07-10,0.8,0.82,0.79,0.8,93200,0.8,0.82,0.79,0.8,93200,0.0,1.0
2001-07-11,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-07-12,0.82,0.82,0.75,0.8,6200,0.82,0.82,0.75,0.8,6200,0.0,1.0
2001-07-13,0.83,0.83,0.72,0.72,19900,0.83,0.83,0.72,0.72,19900,0.0,1.0
2001-07-16,0.76,0.82,0.76,0.82,2100,0.76,0.82,0.76,0.82,2100,0.0,1.0
2001-07-17,0.84,0.85,0.78,0.82,33000,0.84,0.85,0.78,0.82,33000,0.0,1.0
2001-07-18,0.81,0.84,0.81,0.84,5200,0.81,0.84,0.81,0.84,5200,0.0,1.0
2001-07-19,0.85,0.88,0.81,0.81,2100,0.85,0.88,0.81,0.81,2100,0.0,1.0
2001-07-20,0.88,0.88,0.81,0.81,3100,0.88,0.88,0.81,0.81,3100,0.0,1.0
2001-07-23,0.81,0.88,0.81,0.88,800,0.81,0.88,0.81,0.88,800,0.0,1.0
2001-07-24,0.83,0.84,0.83,0.84,7500,0.83,0.84,0.83,0.84,7500,0.0,1.0
2001-07-25,0.84,0.85,0.83,0.83,3800,0.84,0.85,0.83,0.83,3800,0.0,1.0
2001-07-26,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2001-07-27,0.88,0.88,0.84,0.84,51000,0.88,0.88,0.84,0.84,51000,0.0,1.0
2001-07-30,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-07-31,0.85,0.85,0.81,0.81,700,0.85,0.85,0.81,0.81,700,0.0,1.0
2001-08-01,0.85,0.85,0.81,0.85,18500,0.85,0.85,0.81,0.85,18500,0.0,1.0
2001-08-02,0.81,0.85,0.81,0.85,20800,0.81,0.85,0.81,0.85,20800,0.0,1.0
2001-08-03,0.75,0.81,0.75,0.81,6200,0.75,0.81,0.75,0.81,6200,0.0,1.0
2001-08-06,0.82,0.85,0.82,0.85,3400,0.82,0.85,0.82,0.85,3400,0.0,1.0
2001-08-07,0.8,0.8,0.8,0.8,900,0.8,0.8,0.8,0.8,900,0.0,1.0
2001-08-08,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2001-08-09,0.74,0.82,0.74,0.8,40100,0.74,0.82,0.74,0.8,40100,0.0,1.0
2001-08-10,0.78,0.78,0.67,0.67,1700,0.78,0.78,0.67,0.67,1700,0.0,1.0
2001-08-13,0.75,0.75,0.67,0.67,2100,0.75,0.75,0.67,0.67,2100,0.0,1.0
2001-08-14,0.75,0.75,0.75,0.75,5000,0.75,0.75,0.75,0.75,5000,0.0,1.0
2001-08-15,0.75,0.75,0.75,0.75,12500,0.75,0.75,0.75,0.75,12500,0.0,1.0
2001-08-16,0.8,0.8,0.8,0.8,2500,0.8,0.8,0.8,0.8,2500,0.0,1.0
2001-08-17,0.8,0.8,0.8,0.8,1000,0.8,0.8,0.8,0.8,1000,0.0,1.0
2001-08-20,0.8,0.81,0.75,0.8,1171700,0.8,0.81,0.75,0.8,1171700,0.0,1.0
2001-08-21,0.79,0.81,0.79,0.8,95400,0.79,0.81,0.79,0.8,95400,0.0,1.0
2001-08-22,0.85,0.85,0.77,0.77,33500,0.85,0.85,0.77,0.77,33500,0.0,1.0
2001-08-23,0.82,0.82,0.82,0.82,4400,0.82,0.82,0.82,0.82,4400,0.0,1.0
2001-08-24,0.84,0.84,0.82,0.82,13700,0.84,0.84,0.82,0.82,13700,0.0,1.0
2001-08-27,0.81,0.83,0.81,0.83,171600,0.81,0.83,0.81,0.83,171600,0.0,1.0
2001-08-28,0.79,0.85,0.79,0.83,598400,0.79,0.85,0.79,0.83,598400,0.0,1.0
2001-08-29,0.83,0.83,0.79,0.8,163500,0.83,0.83,0.79,0.8,163500,0.0,1.0
2001-08-30,0.83,0.83,0.81,0.82,343200,0.83,0.83,0.81,0.82,343200,0.0,1.0
2001-08-31,0.87,0.87,0.83,0.83,19200,0.87,0.87,0.83,0.83,19200,0.0,1.0
2001-09-04,0.88,0.88,0.85,0.85,11500,0.88,0.88,0.85,0.85,11500,0.0,1.0
2001-09-05,0.86,0.86,0.85,0.86,32300,0.86,0.86,0.85,0.86,32300,0.0,1.0
2001-09-06,0.86,0.86,0.86,0.86,20000,0.86,0.86,0.86,0.86,20000,0.0,1.0
2001-09-07,0.84,0.87,0.82,0.87,12100,0.84,0.87,0.82,0.87,12100,0.0,1.0
2001-09-10,0.85,0.86,0.85,0.85,57000,0.85,0.86,0.85,0.85,57000,0.0,1.0
2001-09-17,0.81,0.87,0.81,0.81,8800,0.81,0.87,0.81,0.81,8800,0.0,1.0
2001-09-18,0.81,0.85,0.81,0.85,9000,0.81,0.85,0.81,0.85,9000,0.0,1.0
2001-09-19,0.76,0.83,0.76,0.81,31600,0.76,0.83,0.76,0.81,31600,0.0,1.0
2001-09-20,0.79,0.83,0.76,0.76,15700,0.79,0.83,0.76,0.76,15700,0.0,1.0
2001-09-21,0.74,0.78,0.72,0.78,39100,0.74,0.78,0.72,0.78,39100,0.0,1.0
2001-09-24,0.75,0.77,0.75,0.75,10900,0.75,0.77,0.75,0.75,10900,0.0,1.0
2001-09-25,0.75,0.75,0.75,0.75,2500,0.75,0.75,0.75,0.75,2500,0.0,1.0
2001-09-26,0.7,0.75,0.7,0.75,31100,0.7,0.75,0.7,0.75,31100,0.0,1.0
2001-09-27,0.68,0.8,0.68,0.74,9700,0.68,0.8,0.68,0.74,9700,0.0,1.0
2001-09-28,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-10-01,0.69,0.78,0.69,0.69,32100,0.69,0.78,0.69,0.69,32100,0.0,1.0
2001-10-02,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-10-03,0.68,0.7,0.68,0.68,3600,0.68,0.7,0.68,0.68,3600,0.0,1.0
2001-10-04,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-10-05,0.68,0.7,0.68,0.7,2200,0.68,0.7,0.68,0.7,2200,0.0,1.0
2001-10-08,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-10-09,0.7,0.7,0.68,0.68,1200,0.7,0.7,0.68,0.68,1200,0.0,1.0
2001-10-10,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-10-11,0.69,0.69,0.69,0.69,200,0.69,0.69,0.69,0.69,200,0.0,1.0
2001-10-12,0.69,0.71,0.69,0.69,30500,0.69,0.71,0.69,0.69,30500,0.0,1.0
2001-10-15,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-10-16,0.71,0.71,0.68,0.69,13500,0.71,0.71,0.68,0.69,13500,0.0,1.0
2001-10-17,0.67,0.7,0.67,0.68,20400,0.67,0.7,0.67,0.68,20400,0.0,1.0
2001-10-18,0.64,0.64,0.64,0.64,1000,0.64,0.64,0.64,0.64,1000,0.0,1.0
2001-10-19,0.65,0.65,0.63,0.64,12800,0.65,0.65,0.63,0.64,12800,0.0,1.0
2001-10-22,0.59,0.64,0.59,0.62,23300,0.59,0.64,0.59,0.62,23300,0.0,1.0
2001-10-23,0.53,0.61,0.53,0.57,59000,0.53,0.61,0.53,0.57,59000,0.0,1.0
2001-10-24,0.53,0.57,0.53,0.57,23000,0.53,0.57,0.53,0.57,23000,0.0,1.0
2001-10-25,0.56,0.56,0.5,0.52,105300,0.56,0.56,0.5,0.52,105300,0.0,1.0
2001-10-26,0.6,0.6,0.55,0.56,93300,0.6,0.6,0.55,0.56,93300,0.0,1.0
2001-10-29,0.56,0.59,0.56,0.59,3600,0.56,0.59,0.56,0.59,3600,0.0,1.0
2001-10-30,0.6,0.63,0.59,0.59,25600,0.6,0.63,0.59,0.59,25600,0.0,1.0
2001-10-31,0.6,0.6,0.55,0.6,24700,0.6,0.6,0.55,0.6,24700,0.0,1.0
2001-11-01,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-11-02,0.67,0.69,0.63,0.64,87400,0.67,0.69,0.63,0.64,87400,0.0,1.0
2001-11-05,0.67,0.69,0.67,0.69,21000,0.67,0.69,0.67,0.69,21000,0.0,1.0
2001-11-06,0.68,0.69,0.65,0.69,57000,0.68,0.69,0.65,0.69,57000,0.0,1.0
2001-11-07,0.68,0.68,0.68,0.68,5000,0.68,0.68,0.68,0.68,5000,0.0,1.0
2001-11-08,0.67,0.68,0.67,0.67,13600,0.67,0.68,0.67,0.67,13600,0.0,1.0
2001-11-09,0.68,0.68,0.67,0.67,7400,0.68,0.68,0.67,0.67,7400,0.0,1.0
2001-11-12,0.65,0.65,0.65,0.65,1300,0.65,0.65,0.65,0.65,1300,0.0,1.0
2001-11-13,0.62,0.7,0.62,0.7,33400,0.62,0.7,0.62,0.7,33400,0.0,1.0
2001-11-14,0.62,0.62,0.62,0.62,5000,0.62,0.62,0.62,0.62,5000,0.0,1.0
2001-11-15,0.64,0.69,0.64,0.69,25500,0.64,0.69,0.64,0.69,25500,0.0,1.0
2001-11-16,0.59,0.59,0.59,0.59,2000,0.59,0.59,0.59,0.59,2000,0.0,1.0
2001-11-19,0.69,0.69,0.69,0.69,600,0.69,0.69,0.69,0.69,600,0.0,1.0
2001-11-20,0.69,0.69,0.69,0.69,1000,0.69,0.69,0.69,0.69,1000,0.0,1.0
2001-11-21,0.69,0.69,0.59,0.59,3200,0.69,0.69,0.59,0.59,3200,0.0,1.0
2001-11-23,0.7,0.7,0.59,0.59,1000,0.7,0.7,0.59,0.59,1000,0.0,1.0
2001-11-26,0.63,0.63,0.58,0.59,179200,0.63,0.63,0.58,0.59,179200,0.0,1.0
2001-11-27,0.59,0.63,0.58,0.63,29200,0.59,0.63,0.58,0.63,29200,0.0,1.0
2001-11-28,0.57,0.61,0.57,0.58,142000,0.57,0.61,0.57,0.58,142000,0.0,1.0
2001-11-29,0.58,0.58,0.57,0.57,1600,0.58,0.58,0.57,0.57,1600,0.0,1.0
2001-11-30,0.53,0.58,0.53,0.58,28100,0.53,0.58,0.53,0.58,28100,0.0,1.0
2001-12-03,0.54,0.54,0.53,0.53,28300,0.54,0.54,0.53,0.53,28300,0.0,1.0
2001-12-04,0.51,0.53,0.51,0.53,29500,0.51,0.53,0.51,0.53,29500,0.0,1.0
2001-12-05,0.52,0.52,0.48,0.48,5700,0.52,0.52,0.48,0.48,5700,0.0,1.0
2001-12-06,0.48,0.55,0.48,0.49,108500,0.48,0.55,0.48,0.49,108500,0.0,1.0
2001-12-07,0.54,0.54,0.46,0.46,51300,0.54,0.54,0.46,0.46,51300,0.0,1.0
2001-12-10,0.48,0.53,0.46,0.53,128300,0.48,0.53,0.46,0.53,128300,0.0,1.0
2001-12-11,0.47,0.49,0.46,0.48,92600,0.47,0.49,0.46,0.48,92600,0.0,1.0
2001-12-12,0.49,0.49,0.45,0.49,137300,0.49,0.49,0.45,0.49,137300,0.0,1.0
2001-12-13,0.48,0.49,0.47,0.49,22100,0.48,0.49,0.47,0.49,22100,0.0,1.0
2001-12-14,0.48,0.5,0.48,0.48,10400,0.48,0.5,0.48,0.48,10400,0.0,1.0
2001-12-17,0.49,0.49,0.48,0.48,161900,0.49,0.49,0.48,0.48,161900,0.0,1.0
2001-12-18,0.48,0.52,0.47,0.47,86800,0.48,0.52,0.47,0.47,86800,0.0,1.0
2001-12-19,0.52,0.52,0.49,0.5,70300,0.52,0.52,0.49,0.5,70300,0.0,1.0
2001-12-20,0.53,0.53,0.51,0.53,409300,0.53,0.53,0.51,0.53,409300,0.0,1.0
2001-12-21,0.55,0.55,0.53,0.54,29400,0.55,0.55,0.53,0.54,29400,0.0,1.0
2001-12-24,0.56,0.59,0.53,0.53,65200,0.56,0.59,0.53,0.53,65200,0.0,1.0
2001-12-26,0.57,0.59,0.56,0.59,82700,0.57,0.59,0.56,0.59,82700,0.0,1.0
2001-12-27,0.63,0.63,0.58,0.59,59200,0.63,0.63,0.58,0.59,59200,0.0,1.0
2001-12-28,0.64,0.66,0.62,0.62,96300,0.64,0.66,0.62,0.62,96300,0.0,1.0
2001-12-31,0.68,0.69,0.64,0.64,146500,0.68,0.69,0.64,0.64,146500,0.0,1.0
2002-01-02,0.65,0.66,0.63,0.63,22000,0.65,0.66,0.63,0.63,22000,0.0,1.0
2002-01-03,0.69,0.69,0.66,0.66,365100,0.69,0.69,0.66,0.66,365100,0.0,1.0
2002-01-04,0.65,0.65,0.65,0.65,400,0.65,0.65,0.65,0.65,400,0.0,1.0
2002-01-07,0.7,0.7,0.65,0.7,19900,0.7,0.7,0.65,0.7,19900,0.0,1.0
2002-01-08,0.71,0.71,0.69,0.69,12500,0.71,0.71,0.69,0.69,12500,0.0,1.0
2002-01-09,0.72,0.72,0.69,0.69,330500,0.72,0.72,0.69,0.69,330500,0.0,1.0
2002-01-10,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
2002-01-11,0.83,1.0,0.71,0.71,2819700,0.83,1.0,0.71,0.71,2819700,0.0,1.0
2002-01-14,0.88,0.94,0.79,0.83,124600,0.88,0.94,0.79,0.83,124600,0.0,1.0
2002-01-15,0.97,1.0,0.88,0.94,114500,0.97,1.0,0.88,0.94,114500,0.0,1.0
2002-01-16,0.89,1.06,0.85,0.98,159900,0.89,1.06,0.85,0.98,159900,0.0,1.0
2002-01-17,0.85,0.89,0.8,0.89,103000,0.85,0.89,0.8,0.89,103000,0.0,1.0
2002-01-18,0.92,0.96,0.81,0.81,177500,0.92,0.96,0.81,0.81,177500,0.0,1.0
2002-01-22,0.88,1.01,0.88,1.01,44600,0.88,1.01,0.88,1.01,44600,0.0,1.0
2002-01-23,0.97,0.97,0.97,0.97,1100,0.97,0.97,0.97,0.97,1100,0.0,1.0
2002-01-24,0.9,0.97,0.89,0.97,22500,0.9,0.97,0.89,0.97,22500,0.0,1.0
2002-01-25,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-01-28,0.9,0.97,0.89,0.89,3300,0.9,0.97,0.89,0.89,3300,0.0,1.0
2002-01-29,1.01,1.01,0.9,0.9,133300,1.01,1.01,0.9,0.9,133300,0.0,1.0
2002-01-30,0.91,1.0,0.9,1.0,564100,0.91,1.0,0.9,1.0,564100,0.0,1.0
2002-01-31,1.0,1.02,0.92,0.92,4265600,1.0,1.02,0.92,0.92,4265600,0.0,1.0
2002-02-01,1.0,1.0,1.0,1.0,587800,1.0,1.0,1.0,1.0,587800,0.0,1.0
2002-02-04,1.16,1.16,1.11,1.11,220700,1.16,1.16,1.11,1.11,220700,0.0,1.0
2002-02-05,1.16,1.17,1.15,1.16,38900,1.16,1.17,1.15,1.16,38900,0.0,1.0
2002-02-06,1.13,1.16,1.12,1.15,109900,1.13,1.16,1.12,1.15,109900,0.0,1.0
2002-02-07,1.13,1.14,1.12,1.14,1502300,1.13,1.14,1.12,1.14,1502300,0.0,1.0
2002-02-08,1.09,1.11,1.06,1.11,25500,1.09,1.11,1.06,1.11,25500,0.0,1.0
2002-02-11,1.0,1.1,0.95,1.09,96000,1.0,1.1,0.95,1.09,96000,0.0,1.0
2002-02-12,0.92,0.98,0.91,0.95,118200,0.92,0.98,0.91,0.95,118200,0.0,1.0
2002-02-13,0.98,1.0,0.95,0.98,1070600,0.98,1.0,0.95,0.98,1070600,0.0,1.0
2002-02-14,0.98,0.98,0.98,0.98,11000,0.98,0.98,0.98,0.98,11000,0.0,1.0
2002-02-15,0.98,0.98,0.95,0.96,15000,0.98,0.98,0.95,0.96,15000,0.0,1.0
2002-02-19,0.95,0.99,0.95,0.98,63900,0.95,0.99,0.95,0.98,63900,0.0,1.0
2002-02-20,0.95,0.96,0.93,0.96,5300,0.95,0.96,0.93,0.96,5300,0.0,1.0
2002-02-21,0.93,0.93,0.93,0.93,7000,0.93,0.93,0.93,0.93,7000,0.0,1.0
2002-02-22,0.92,0.93,0.92,0.93,6500,0.92,0.93,0.92,0.93,6500,0.0,1.0
2002-02-25,0.94,0.94,0.93,0.94,6600,0.94,0.94,0.93,0.94,6600,0.0,1.0
2002-02-26,0.92,0.94,0.92,0.94,5700,0.92,0.94,0.92,0.94,5700,0.0,1.0
2002-02-27,0.92,0.92,0.92,0.92,2000,0.92,0.92,0.92,0.92,2000,0.0,1.0
2002-02-28,0.92,0.92,0.92,0.92,10000,0.92,0.92,0.92,0.92,10000,0.0,1.0
2002-03-01,0.92,0.92,0.92,0.92,2900,0.92,0.92,0.92,0.92,2900,0.0,1.0
2002-03-04,0.92,0.92,0.92,0.92,1000,0.92,0.92,0.92,0.92,1000,0.0,1.0
2002-03-05,0.91,0.94,0.9,0.9,9700,0.91,0.94,0.9,0.9,9700,0.0,1.0
2002-03-06,0.91,0.94,0.91,0.94,2800,0.91,0.94,0.91,0.94,2800,0.0,1.0
2002-03-07,0.89,0.91,0.88,0.91,32100,0.89,0.91,0.88,0.91,32100,0.0,1.0
2002-03-08,0.96,1.0,0.88,0.88,145400,0.96,1.0,0.88,0.88,145400,0.0,1.0
2002-03-11,0.98,0.98,0.93,0.93,38200,0.98,0.98,0.93,0.93,38200,0.0,1.0
2002-03-12,0.9,0.95,0.9,0.93,99400,0.9,0.95,0.9,0.93,99400,0.0,1.0
2002-03-13,0.93,0.93,0.91,0.91,11700,0.93,0.93,0.91,0.91,11700,0.0,1.0
2002-03-14,0.9,0.93,0.89,0.93,42000,0.9,0.93,0.89,0.93,42000,0.0,1.0
2002-03-15,0.92,0.93,0.91,0.93,23200,0.92,0.93,0.91,0.93,23200,0.0,1.0
2002-03-18,0.92,0.93,0.87,0.93,28800,0.92,0.93,0.87,0.93,28800,0.0,1.0
2002-03-19,0.92,0.95,0.9,0.9,15900,0.92,0.95,0.9,0.9,15900,0.0,1.0
2002-03-20,0.93,0.94,0.92,0.94,13600,0.93,0.94,0.92,0.94,13600,0.0,1.0
2002-03-21,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2002-03-22,1.0,1.0,1.0,1.0,3700,1.0,1.0,1.0,1.0,3700,0.0,1.0
2002-03-25,1.04,1.04,1.0,1.0,12900,1.04,1.04,1.0,1.0,12900,0.0,1.0
2002-03-26,0.99,1.04,0.98,1.01,35200,0.99,1.04,0.98,1.01,35200,0.0,1.0
2002-03-27,1.0,1.0,0.95,0.98,47500,1.0,1.0,0.95,0.98,47500,0.0,1.0
2002-03-28,1.01,1.04,0.96,0.96,36200,1.01,1.04,0.96,0.96,36200,0.0,1.0
2002-04-01,1.03,1.03,1.03,1.03,2300,1.03,1.03,1.03,1.03,2300,0.0,1.0
2002-04-02,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2002-04-03,0.97,1.05,0.97,1.05,26300,0.97,1.05,0.97,1.05,26300,0.0,1.0
2002-04-04,0.97,0.97,0.97,0.97,0,0.97,0.97,0.97,0.97,0,0.0,1.0
2002-04-05,0.97,0.97,0.97,0.97,0,0.97,0.97,0.97,0.97,0,0.0,1.0
2002-04-08,0.95,0.96,0.95,0.96,4000,0.95,0.96,0.95,0.96,4000,0.0,1.0
2002-04-09,0.9,0.95,0.89,0.92,42700,0.9,0.95,0.89,0.92,42700,0.0,1.0
2002-04-10,0.94,0.94,0.94,0.94,200,0.94,0.94,0.94,0.94,200,0.0,1.0
2002-04-11,0.9,0.9,0.89,0.89,11200,0.9,0.9,0.89,0.89,11200,0.0,1.0
2002-04-12,0.89,0.9,0.89,0.9,4300,0.89,0.9,0.89,0.9,4300,0.0,1.0
2002-04-15,0.75,0.86,0.73,0.86,149500,0.75,0.86,0.73,0.86,149500,0.0,1.0
2002-04-16,0.72,0.75,0.72,0.74,60900,0.72,0.75,0.72,0.74,60900,0.0,1.0
2002-04-17,0.8,0.8,0.8,0.8,1400,0.8,0.8,0.8,0.8,1400,0.0,1.0
2002-04-18,0.75,0.8,0.73,0.73,53400,0.75,0.8,0.73,0.73,53400,0.0,1.0
2002-04-19,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-04-22,0.88,0.9,0.81,0.81,24800,0.88,0.9,0.81,0.81,24800,0.0,1.0
2002-04-23,0.87,0.87,0.77,0.84,17000,0.87,0.87,0.77,0.84,17000,0.0,1.0
2002-04-24,0.77,0.77,0.77,0.77,800,0.77,0.77,0.77,0.77,800,0.0,1.0
2002-04-25,0.89,0.89,0.78,0.86,25000,0.89,0.89,0.78,0.86,25000,0.0,1.0
2002-04-26,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2002-04-29,0.83,0.89,0.83,0.89,500,0.83,0.89,0.83,0.89,500,0.0,1.0
2002-04-30,0.86,0.86,0.83,0.83,3100,0.86,0.86,0.83,0.83,3100,0.0,1.0
2002-05-01,0.95,0.95,0.9,0.9,36800,0.95,0.95,0.9,0.9,36800,0.0,1.0
2002-05-02,0.95,0.97,0.88,0.88,120100,0.95,0.97,0.88,0.88,120100,0.0,1.0
2002-05-03,0.9,0.95,0.9,0.95,2300,0.9,0.95,0.9,0.95,2300,0.0,1.0
2002-05-06,0.99,0.99,0.9,0.9,109800,0.99,0.99,0.9,0.9,109800,0.0,1.0
2002-05-07,1.0,1.01,0.97,0.97,214000,1.0,1.01,0.97,0.97,214000,0.0,1.0
2002-05-08,1.12,1.14,1.0,1.01,452400,1.12,1.14,1.0,1.01,452400,0.0,1.0
2002-05-09,1.13,1.15,1.1,1.11,177900,1.13,1.15,1.1,1.11,177900,0.0,1.0
2002-05-10,1.13,1.13,1.12,1.13,130000,1.13,1.13,1.12,1.13,130000,0.0,1.0
2002-05-13,1.19,1.19,1.12,1.12,265900,1.19,1.19,1.12,1.12,265900,0.0,1.0
2002-05-14,1.2,1.22,1.17,1.17,337700,1.2,1.22,1.17,1.17,337700,0.0,1.0
2002-05-15,1.2,1.2,1.15,1.2,81100,1.2,1.2,1.15,1.2,81100,0.0,1.0
2002-05-16,1.17,1.19,1.16,1.17,91100,1.17,1.19,1.16,1.17,91100,0.0,1.0
2002-05-17,1.12,1.19,1.12,1.14,24100,1.12,1.19,1.12,1.14,24100,0.0,1.0
2002-05-20,1.13,1.13,1.12,1.12,49000,1.13,1.13,1.12,1.12,49000,0.0,1.0
2002-05-21,1.08,1.12,1.08,1.12,7400,1.08,1.12,1.08,1.12,7400,0.0,1.0
2002-05-22,1.01,1.08,1.0,1.08,29400,1.01,1.08,1.0,1.08,29400,0.0,1.0
2002-05-23,1.05,1.05,1.04,1.04,12600,1.05,1.05,1.04,1.04,12600,0.0,1.0
2002-05-24,1.01,1.02,1.01,1.01,7600,1.01,1.02,1.01,1.01,7600,0.0,1.0
2002-05-28,1.0,1.02,0.98,1.01,21600,1.0,1.02,0.98,1.01,21600,0.0,1.0
2002-05-29,0.97,0.97,0.97,0.97,100000,0.97,0.97,0.97,0.97,100000,0.0,1.0
2002-05-30,0.98,0.98,0.98,0.98,5000,0.98,0.98,0.98,0.98,5000,0.0,1.0
2002-05-31,1.03,1.04,1.02,1.02,73800,1.03,1.04,1.02,1.02,73800,0.0,1.0
2002-06-03,1.02,1.05,1.02,1.05,85400,1.02,1.05,1.02,1.05,85400,0.0,1.0
2002-06-04,1.04,1.05,1.03,1.04,70300,1.04,1.05,1.03,1.04,70300,0.0,1.0
2002-06-05,1.05,1.06,1.04,1.05,63000,1.05,1.06,1.04,1.05,63000,0.0,1.0
2002-06-06,1.04,1.04,1.04,1.04,37400,1.04,1.04,1.04,1.04,37400,0.0,1.0
2002-06-07,0.98,1.04,0.98,1.04,39400,0.98,1.04,0.98,1.04,39400,0.0,1.0
2002-06-10,1.01,1.07,1.0,1.02,21600,1.01,1.07,1.0,1.02,21600,0.0,1.0
2002-06-11,1.03,1.05,1.01,1.01,10700,1.03,1.05,1.01,1.01,10700,0.0,1.0
2002-06-12,1.03,1.03,1.03,1.03,1000,1.03,1.03,1.03,1.03,1000,0.0,1.0
2002-06-13,1.03,1.03,1.03,1.03,600,1.03,1.03,1.03,1.03,600,0.0,1.0
2002-06-14,1.06,1.07,1.04,1.06,79600,1.06,1.07,1.04,1.06,79600,0.0,1.0
2002-06-17,1.05,1.07,1.05,1.05,63700,1.05,1.07,1.05,1.05,63700,0.0,1.0
2002-06-18,1.01,1.06,1.01,1.05,33300,1.01,1.06,1.01,1.05,33300,0.0,1.0
2002-06-19,1.02,1.04,1.01,1.01,11600,1.02,1.04,1.01,1.01,11600,0.0,1.0
2002-06-20,1.03,1.06,1.01,1.05,14700,1.03,1.06,1.01,1.05,14700,0.0,1.0
2002-06-21,1.06,1.06,1.01,1.01,14500,1.06,1.06,1.01,1.01,14500,0.0,1.0
2002-06-24,1.04,1.04,1.01,1.04,23300,1.04,1.04,1.01,1.04,23300,0.0,1.0
2002-06-25,1.04,1.04,1.03,1.03,6900,1.04,1.04,1.03,1.03,6900,0.0,1.0
2002-06-26,0.95,1.03,0.92,1.03,48800,0.95,1.03,0.92,1.03,48800,0.0,1.0
2002-06-27,0.95,0.95,0.93,0.95,7900,0.95,0.95,0.93,0.95,7900,0.0,1.0
2002-06-28,0.93,0.93,0.93,0.93,600,0.93,0.93,0.93,0.93,600,0.0,1.0
2002-07-01,0.93,0.96,0.93,0.96,60000,0.93,0.96,0.93,0.96,60000,0.0,1.0
2002-07-02,0.95,0.95,0.92,0.92,8900,0.95,0.95,0.92,0.92,8900,0.0,1.0
2002-07-03,0.91,0.92,0.91,0.91,62900,0.91,0.92,0.91,0.91,62900,0.0,1.0
2002-07-05,0.91,0.91,0.91,0.91,5000,0.91,0.91,0.91,0.91,5000,0.0,1.0
2002-07-08,0.88,0.91,0.88,0.91,11600,0.88,0.91,0.88,0.91,11600,0.0,1.0
2002-07-09,0.87,0.87,0.87,0.87,1000,0.87,0.87,0.87,0.87,1000,0.0,1.0
2002-07-10,0.95,0.95,0.87,0.87,9100,0.95,0.95,0.87,0.87,9100,0.0,1.0
2002-07-11,0.95,0.95,0.9,0.9,10000,0.95,0.95,0.9,0.9,10000,0.0,1.0
2002-07-12,1.02,1.02,0.95,0.95,32100,1.02,1.02,0.95,0.95,32100,0.0,1.0
2002-07-15,1.01,1.02,0.98,1.02,82200,1.01,1.02,0.98,1.02,82200,0.0,1.0
2002-07-16,1.0,1.01,0.99,1.01,81800,1.0,1.01,0.99,1.01,81800,0.0,1.0
2002-07-17,1.01,1.05,1.0,1.01,99700,1.01,1.05,1.0,1.01,99700,0.0,1.0
2002-07-18,1.0,1.01,0.99,1.01,65900,1.0,1.01,0.99,1.01,65900,0.0,1.0
2002-07-19,1.02,1.02,1.0,1.0,1100,1.02,1.02,1.0,1.0,1100,0.0,1.0
2002-07-22,1.03,1.03,1.0,1.0,7200,1.03,1.03,1.0,1.0,7200,0.0,1.0
2002-07-23,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2002-07-24,1.04,1.04,0.99,1.01,103400,1.04,1.04,0.99,1.01,103400,0.0,1.0
2002-07-25,1.01,1.01,1.0,1.01,22000,1.01,1.01,1.0,1.01,22000,0.0,1.0
2002-07-26,1.05,1.05,1.0,1.01,17600,1.05,1.05,1.0,1.01,17600,0.0,1.0
2002-07-29,1.0,1.03,1.0,1.01,36700,1.0,1.03,1.0,1.01,36700,0.0,1.0
2002-07-30,1.01,1.01,0.98,1.0,32700,1.01,1.01,0.98,1.0,32700,0.0,1.0
2002-07-31,1.05,1.05,1.02,1.03,13900,1.05,1.05,1.02,1.03,13900,0.0,1.0
2002-08-01,1.04,1.08,1.0,1.02,168600,1.04,1.08,1.0,1.02,168600,0.0,1.0
2002-08-02,1.06,1.07,1.04,1.07,157700,1.06,1.07,1.04,1.07,157700,0.0,1.0
2002-08-05,1.03,1.05,1.02,1.04,75400,1.03,1.05,1.02,1.04,75400,0.0,1.0
2002-08-06,1.02,1.03,1.0,1.02,11100,1.02,1.03,1.0,1.02,11100,0.0,1.0
2002-08-07,1.0,1.01,1.0,1.0,9300,1.0,1.01,1.0,1.0,9300,0.0,1.0
2002-08-08,1.0,1.01,1.0,1.01,24800,1.0,1.01,1.0,1.01,24800,0.0,1.0
2002-08-09,0.99,0.99,0.99,0.99,2500,0.99,0.99,0.99,0.99,2500,0.0,1.0
2002-08-12,1.0,1.0,0.96,0.98,21000,1.0,1.0,0.96,0.98,21000,0.0,1.0
2002-08-13,1.01,1.01,0.99,1.01,5600,1.01,1.01,0.99,1.01,5600,0.0,1.0
2002-08-14,1.02,1.06,1.01,1.06,90900,1.02,1.06,1.01,1.06,90900,0.0,1.0
2002-08-15,1.01,1.02,1.0,1.02,12000,1.01,1.02,1.0,1.02,12000,0.0,1.0
2002-08-16,1.0,1.05,0.99,1.05,59900,1.0,1.05,0.99,1.05,59900,0.0,1.0
2002-08-19,1.06,1.1,1.02,1.02,57800,1.06,1.1,1.02,1.02,57800,0.0,1.0
2002-08-20,1.04,1.09,1.04,1.09,11400,1.04,1.09,1.04,1.09,11400,0.0,1.0
2002-08-21,1.06,1.06,1.04,1.05,3700,1.06,1.06,1.04,1.05,3700,0.0,1.0
2002-08-22,1.04,1.06,1.04,1.06,21100,1.04,1.06,1.04,1.06,21100,0.0,1.0
2002-08-23,0.99,0.99,0.99,0.99,100,0.99,0.99,0.99,0.99,100,0.0,1.0
2002-08-26,0.99,1.03,0.99,1.03,31600,0.99,1.03,0.99,1.03,31600,0.0,1.0
2002-08-27,0.97,0.99,0.96,0.99,10300,0.97,0.99,0.96,0.99,10300,0.0,1.0
2002-08-28,0.99,0.99,0.95,0.97,21900,0.99,0.99,0.95,0.97,21900,0.0,1.0
2002-08-29,0.94,0.99,0.94,0.99,10000,0.94,0.99,0.94,0.99,10000,0.0,1.0
2002-08-30,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2002-09-03,0.94,0.94,0.94,0.94,100,0.94,0.94,0.94,0.94,100,0.0,1.0
2002-09-04,0.94,0.94,0.94,0.94,2600,0.94,0.94,0.94,0.94,2600,0.0,1.0
2002-09-05,0.9,0.96,0.9,0.94,43200,0.9,0.96,0.9,0.94,43200,0.0,1.0
2002-09-06,0.9,0.9,0.9,0.9,6400,0.9,0.9,0.9,0.9,6400,0.0,1.0
2002-09-09,0.84,0.92,0.84,0.92,6700,0.84,0.92,0.84,0.92,6700,0.0,1.0
2002-09-10,0.87,0.9,0.87,0.88,16900,0.87,0.9,0.87,0.88,16900,0.0,1.0
2002-09-11,0.88,0.94,0.88,0.94,1500,0.88,0.94,0.88,0.94,1500,0.0,1.0
2002-09-12,0.86,0.86,0.86,0.86,100,0.86,0.86,0.86,0.86,100,0.0,1.0
2002-09-13,0.86,0.86,0.86,0.86,200,0.86,0.86,0.86,0.86,200,0.0,1.0
2002-09-16,0.91,0.93,0.89,0.93,64800,0.91,0.93,0.89,0.93,64800,0.0,1.0
2002-09-17,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2002-09-18,0.9,0.91,0.88,0.89,80300,0.9,0.91,0.88,0.89,80300,0.0,1.0
2002-09-19,0.88,1.01,0.88,0.9,24700,0.88,1.01,0.88,0.9,24700,0.0,1.0
2002-09-20,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2002-09-23,0.85,0.9,0.85,0.9,22000,0.85,0.9,0.85,0.9,22000,0.0,1.0
2002-09-24,0.82,0.85,0.82,0.85,11400,0.82,0.85,0.82,0.85,11400,0.0,1.0
2002-09-25,0.81,0.81,0.79,0.81,22800,0.81,0.81,0.79,0.81,22800,0.0,1.0
2002-09-26,0.75,0.78,0.75,0.78,14000,0.75,0.78,0.75,0.78,14000,0.0,1.0
2002-09-27,0.755,0.77,0.75,0.77,26000,0.755,0.77,0.75,0.77,26000,0.0,1.0
2002-09-30,0.76,0.76,0.75,0.75,1800,0.76,0.76,0.75,0.75,1800,0.0,1.0
2002-10-01,0.85,0.85,0.75,0.75,155600,0.85,0.85,0.75,0.75,155600,0.0,1.0
2002-10-02,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2002-10-03,0.8,0.8,0.8,0.8,2200,0.8,0.8,0.8,0.8,2200,0.0,1.0
2002-10-04,0.78,0.8,0.78,0.8,8000,0.78,0.8,0.78,0.8,8000,0.0,1.0
2002-10-07,0.83,0.83,0.78,0.83,6500,0.83,0.83,0.78,0.83,6500,0.0,1.0
2002-10-08,0.8,0.83,0.76,0.83,6300,0.8,0.83,0.76,0.83,6300,0.0,1.0
2002-10-09,0.76,0.76,0.76,0.76,2000,0.76,0.76,0.76,0.76,2000,0.0,1.0
2002-10-10,0.8,0.8,0.74,0.76,10400,0.8,0.8,0.74,0.76,10400,0.0,1.0
2002-10-11,0.74,0.74,0.74,0.74,300,0.74,0.74,0.74,0.74,300,0.0,1.0
2002-10-14,0.74,0.74,0.74,0.74,5000,0.74,0.74,0.74,0.74,5000,0.0,1.0
2002-10-15,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2002-10-16,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2002-10-17,0.78,0.78,0.78,0.78,1100,0.78,0.78,0.78,0.78,1100,0.0,1.0
2002-10-18,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2002-10-21,0.7,0.7,0.7,0.7,300,0.7,0.7,0.7,0.7,300,0.0,1.0
2002-10-22,0.75,0.75,0.7,0.7,4000,0.75,0.75,0.7,0.7,4000,0.0,1.0
2002-10-23,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-10-24,0.68,0.75,0.68,0.75,2100,0.68,0.75,0.68,0.75,2100,0.0,1.0
2002-10-25,0.67,0.67,0.6,0.61,19300,0.67,0.67,0.6,0.61,19300,0.0,1.0
2002-10-28,0.7,0.7,0.65,0.67,19900,0.7,0.7,0.65,0.67,19900,0.0,1.0
2002-10-29,0.78,0.78,0.64,0.71,18700,0.78,0.78,0.64,0.71,18700,0.0,1.0
2002-10-30,0.78,0.78,0.78,0.78,12500,0.78,0.78,0.78,0.78,12500,0.0,1.0
2002-10-31,0.8,0.8,0.77,0.77,3900,0.8,0.8,0.77,0.77,3900,0.0,1.0
2002-11-01,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-11-04,0.77,0.82,0.77,0.82,3900,0.77,0.82,0.77,0.82,3900,0.0,1.0
2002-11-05,0.79,0.79,0.79,0.79,500,0.79,0.79,0.79,0.79,500,0.0,1.0
2002-11-06,0.7,0.79,0.7,0.7,2900,0.7,0.79,0.7,0.7,2900,0.0,1.0
2002-11-07,0.71,0.71,0.71,0.71,300,0.71,0.71,0.71,0.71,300,0.0,1.0
2002-11-08,0.72,0.75,0.72,0.75,6600,0.72,0.75,0.72,0.75,6600,0.0,1.0
2002-11-11,0.73,0.73,0.73,0.73,1000,0.73,0.73,0.73,0.73,1000,0.0,1.0
2002-11-12,0.68,0.68,0.68,0.68,500,0.68,0.68,0.68,0.68,500,0.0,1.0
2002-11-13,0.73,0.73,0.7,0.72,20200,0.73,0.73,0.7,0.72,20200,0.0,1.0
2002-11-14,0.68,0.685,0.68,0.68,5000,0.68,0.685,0.68,0.68,5000,0.0,1.0
2002-11-15,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2002-11-18,0.7,0.73,0.69,0.73,14200,0.7,0.73,0.69,0.73,14200,0.0,1.0
2002-11-19,0.65,0.68,0.65,0.66,56300,0.65,0.68,0.65,0.66,56300,0.0,1.0
2002-11-20,0.66,0.66,0.66,0.66,149500,0.66,0.66,0.66,0.66,149500,0.0,1.0
2002-11-21,0.66,0.66,0.66,0.66,1100,0.66,0.66,0.66,0.66,1100,0.0,1.0
2002-11-22,0.61,0.66,0.61,0.65,45700,0.61,0.66,0.61,0.65,45700,0.0,1.0
2002-11-25,0.62,0.62,0.6,0.6,3800,0.62,0.62,0.6,0.6,3800,0.0,1.0
2002-11-26,0.6,0.6,0.6,0.6,18200,0.6,0.6,0.6,0.6,18200,0.0,1.0
2002-11-27,0.6,0.6,0.6,0.6,10000,0.6,0.6,0.6,0.6,10000,0.0,1.0
2002-11-29,0.62,0.62,0.6,0.6,3600,0.62,0.62,0.6,0.6,3600,0.0,1.0
2002-12-02,0.6,0.6,0.6,0.6,900,0.6,0.6,0.6,0.6,900,0.0,1.0
2002-12-03,0.66,0.66,0.62,0.62,13000,0.66,0.66,0.62,0.62,13000,0.0,1.0
2002-12-04,0.61,0.63,0.6,0.62,30200,0.61,0.63,0.6,0.62,30200,0.0,1.0
2002-12-05,0.61,0.62,0.61,0.62,6100,0.61,0.62,0.61,0.62,6100,0.0,1.0
2002-12-06,0.64,0.64,0.62,0.63,24600,0.64,0.64,0.62,0.63,24600,0.0,1.0
2002-12-09,0.62,0.65,0.61,0.65,12500,0.62,0.65,0.61,0.65,12500,0.0,1.0
2002-12-10,0.62,0.64,0.61,0.61,11700,0.62,0.64,0.61,0.61,11700,0.0,1.0
2002-12-11,0.62,0.62,0.62,0.62,2000,0.62,0.62,0.62,0.62,2000,0.0,1.0
2002-12-12,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2002-12-13,0.58,0.67,0.58,0.62,49500,0.58,0.67,0.58,0.62,49500,0.0,1.0
2002-12-16,0.58,0.6,0.58,0.58,1900,0.58,0.6,0.58,0.58,1900,0.0,1.0
2002-12-17,0.57,0.62,0.57,0.62,37500,0.57,0.62,0.57,0.62,37500,0.0,1.0
2002-12-18,0.57,0.57,0.57,0.57,3300,0.57,0.57,0.57,0.57,3300,0.0,1.0
2002-12-19,0.58,0.58,0.57,0.58,21200,0.58,0.58,0.57,0.58,21200,0.0,1.0
2002-12-20,0.59,0.59,0.57,0.57,38500,0.59,0.59,0.57,0.57,38500,0.0,1.0
2002-12-23,0.59,0.6,0.58,0.6,186700,0.59,0.6,0.58,0.6,186700,0.0,1.0
2002-12-24,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2002-12-26,0.62,0.62,0.59,0.59,24900,0.62,0.62,0.59,0.59,24900,0.0,1.0
2002-12-27,0.71,0.71,0.6,0.6,20300,0.71,0.71,0.6,0.6,20300,0.0,1.0
2002-12-30,0.62,0.72,0.62,0.72,400,0.62,0.72,0.62,0.72,400,0.0,1.0
2002-12-31,0.64,0.65,0.64,0.64,27400,0.64,0.65,0.64,0.64,27400,0.0,1.0
2003-01-02,0.64,0.65,0.64,0.64,23900,0.64,0.65,0.64,0.64,23900,0.0,1.0
2003-01-03,0.64,0.64,0.64,0.64,400,0.64,0.64,0.64,0.64,400,0.0,1.0
2003-01-06,0.77,0.8,0.68,0.75,30100,0.77,0.8,0.68,0.75,30100,0.0,1.0
2003-01-07,0.8,0.8,0.8,0.8,5800,0.8,0.8,0.8,0.8,5800,0.0,1.0
2003-01-08,0.8,0.8,0.75,0.8,19000,0.8,0.8,0.75,0.8,19000,0.0,1.0
2003-01-09,0.75,0.85,0.75,0.78,33000,0.75,0.85,0.75,0.78,33000,0.0,1.0
2003-01-10,0.79,0.79,0.73,0.73,4000,0.79,0.79,0.73,0.73,4000,0.0,1.0
2003-01-13,0.84,0.85,0.84,0.85,900,0.84,0.85,0.84,0.85,900,0.0,1.0
2003-01-14,0.8,0.82,0.75,0.75,43700,0.8,0.82,0.75,0.75,43700,0.0,1.0
2003-01-15,0.8,0.8,0.76,0.76,31200,0.8,0.8,0.76,0.76,31200,0.0,1.0
2003-01-16,0.77,0.77,0.77,0.77,4100,0.77,0.77,0.77,0.77,4100,0.0,1.0
2003-01-17,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2003-01-21,0.76,0.76,0.76,0.76,6200,0.76,0.76,0.76,0.76,6200,0.0,1.0
2003-01-22,0.7,0.75,0.7,0.72,9400,0.7,0.75,0.7,0.72,9400,0.0,1.0
2003-01-23,0.75,0.78,0.7,0.74,223300,0.75,0.78,0.7,0.74,223300,0.0,1.0
2003-01-24,0.7,0.71,0.7,0.7,28700,0.7,0.71,0.7,0.7,28700,0.0,1.0
2003-01-27,0.7,0.7,0.68,0.68,7800,0.7,0.7,0.68,0.68,7800,0.0,1.0
2003-01-28,0.7,0.71,0.65,0.68,85400,0.7,0.71,0.65,0.68,85400,0.0,1.0
2003-01-29,0.7,0.71,0.65,0.68,1000,0.7,0.71,0.65,0.68,1000,0.0,1.0
2003-01-30,0.65,0.65,0.65,0.65,400,0.65,0.65,0.65,0.65,400,0.0,1.0
2003-01-31,0.65,0.7,0.65,0.65,18500,0.65,0.7,0.65,0.65,18500,0.0,1.0
2003-02-03,0.59,0.6,0.45,0.6,109600,0.59,0.6,0.45,0.6,109600,0.0,1.0
2003-02-04,0.63,0.65,0.6,0.6,23100,0.63,0.65,0.6,0.6,23100,0.0,1.0
2003-02-05,0.65,0.66,0.65,0.65,8900,0.65,0.66,0.65,0.65,8900,0.0,1.0
2003-02-06,0.65,0.68,0.65,0.68,3900,0.65,0.68,0.65,0.68,3900,0.0,1.0
2003-02-07,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2003-02-10,0.65,0.68,0.65,0.65,3400,0.65,0.68,0.65,0.65,3400,0.0,1.0
2003-02-11,0.6,0.63,0.6,0.62,8100,0.6,0.63,0.6,0.62,8100,0.0,1.0
2003-02-12,0.67,0.67,0.63,0.65,17000,0.67,0.67,0.63,0.65,17000,0.0,1.0
2003-02-13,0.7,0.7,0.68,0.68,16100,0.7,0.7,0.68,0.68,16100,0.0,1.0
2003-02-14,0.68,0.68,0.62,0.62,2700,0.68,0.68,0.62,0.62,2700,0.0,1.0
2003-02-18,0.68,0.7,0.68,0.7,47200,0.68,0.7,0.68,0.7,47200,0.0,1.0
2003-02-19,0.65,0.67,0.65,0.67,10000,0.65,0.67,0.65,0.67,10000,0.0,1.0
2003-02-20,0.665,0.665,0.65,0.65,160000,0.665,0.665,0.65,0.65,160000,0.0,1.0
2003-02-21,0.63,0.63,0.63,0.63,1500,0.63,0.63,0.63,0.63,1500,0.0,1.0
2003-02-24,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-02-25,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-02-26,0.63,0.63,0.63,0.63,300,0.63,0.63,0.63,0.63,300,0.0,1.0
2003-02-27,0.67,0.67,0.63,0.63,10600,0.67,0.67,0.63,0.63,10600,0.0,1.0
2003-02-28,0.6,0.67,0.6,0.67,36100,0.6,0.67,0.6,0.67,36100,0.0,1.0
2003-03-03,0.67,0.67,0.6,0.64,17400,0.67,0.67,0.6,0.64,17400,0.0,1.0
2003-03-04,0.65,0.65,0.6,0.6,16900,0.65,0.65,0.6,0.6,16900,0.0,1.0
2003-03-05,0.61,0.61,0.6,0.6,6000,0.61,0.61,0.6,0.6,6000,0.0,1.0
2003-03-06,0.61,0.61,0.61,0.61,142500,0.61,0.61,0.61,0.61,142500,0.0,1.0
2003-03-07,0.6,0.6,0.6,0.6,15000,0.6,0.6,0.6,0.6,15000,0.0,1.0
2003-03-10,0.65,0.65,0.61,0.65,42900,0.65,0.65,0.61,0.65,42900,0.0,1.0
2003-03-11,0.6,0.65,0.6,0.65,16300,0.6,0.65,0.6,0.65,16300,0.0,1.0
2003-03-12,0.6,0.6,0.56,0.56,14000,0.6,0.6,0.56,0.56,14000,0.0,1.0
2003-03-13,0.64,0.65,0.61,0.61,7800,0.64,0.65,0.61,0.61,7800,0.0,1.0
2003-03-14,0.61,0.61,0.56,0.56,1600,0.61,0.61,0.56,0.56,1600,0.0,1.0
2003-03-17,0.56,0.63,0.54,0.61,206900,0.56,0.63,0.54,0.61,206900,0.0,1.0
2003-03-18,0.36,0.6,0.32,0.6,778800,0.36,0.6,0.32,0.6,778800,0.0,1.0
2003-03-19,0.55,0.55,0.345,0.38,944900,0.55,0.55,0.345,0.38,944900,0.0,1.0
2003-03-20,0.5,0.55,0.4,0.55,61600,0.5,0.55,0.4,0.55,61600,0.0,1.0
2003-03-21,0.51,0.54,0.48,0.48,26000,0.51,0.54,0.48,0.48,26000,0.0,1.0
2003-03-24,0.53,0.55,0.51,0.54,46800,0.53,0.55,0.51,0.54,46800,0.0,1.0
2003-03-25,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2003-03-26,0.52,0.52,0.52,0.52,1000,0.52,0.52,0.52,0.52,1000,0.0,1.0
2003-03-27,0.58,0.58,0.55,0.55,4200,0.58,0.58,0.55,0.55,4200,0.0,1.0
2003-03-28,0.58,0.58,0.51,0.51,5700,0.58,0.58,0.51,0.51,5700,0.0,1.0
2003-03-31,0.54,0.54,0.53,0.54,15500,0.54,0.54,0.53,0.54,15500,0.0,1.0
2003-04-01,0.53,0.53,0.47,0.51,13300,0.53,0.53,0.47,0.51,13300,0.0,1.0
2003-04-02,0.51,0.57,0.51,0.57,1400,0.51,0.57,0.51,0.57,1400,0.0,1.0
2003-04-03,0.51,0.51,0.51,0.51,200,0.51,0.51,0.51,0.51,200,0.0,1.0
2003-04-04,0.53,0.53,0.51,0.51,3500,0.53,0.53,0.51,0.51,3500,0.0,1.0
2003-04-07,0.55,0.57,0.49,0.57,15800,0.55,0.57,0.49,0.57,15800,0.0,1.0
2003-04-08,0.47,0.54,0.47,0.54,3900,0.47,0.54,0.47,0.54,3900,0.0,1.0
2003-04-09,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2003-04-10,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2003-04-11,0.54,0.54,0.54,0.54,4000,0.54,0.54,0.54,0.54,4000,0.0,1.0
2003-04-14,0.49,0.55,0.49,0.55,20800,0.49,0.55,0.49,0.55,20800,0.0,1.0
2003-04-15,0.57,0.57,0.54,0.55,24200,0.57,0.57,0.54,0.55,24200,0.0,1.0
2003-04-16,0.65,0.65,0.58,0.58,62600,0.65,0.65,0.58,0.58,62600,0.0,1.0
2003-04-17,0.63,0.63,0.57,0.63,20500,0.63,0.63,0.57,0.63,20500,0.0,1.0
2003-04-21,0.51,0.55,0.51,0.52,14700,0.51,0.55,0.51,0.52,14700,0.0,1.0
2003-04-22,0.58,0.58,0.51,0.51,3800,0.58,0.58,0.51,0.51,3800,0.0,1.0
2003-04-23,0.62,0.62,0.62,0.62,2000,0.62,0.62,0.62,0.62,2000,0.0,1.0
2003-04-24,0.62,0.62,0.62,0.62,1000,0.62,0.62,0.62,0.62,1000,0.0,1.0
2003-04-25,0.54,0.55,0.51,0.51,29700,0.54,0.55,0.51,0.51,29700,0.0,1.0
2003-04-28,0.58,0.58,0.52,0.52,12000,0.58,0.58,0.52,0.52,12000,0.0,1.0
2003-04-29,0.59,0.6,0.56,0.56,29500,0.59,0.6,0.56,0.56,29500,0.0,1.0
2003-04-30,0.6,0.62,0.6,0.6,9900,0.6,0.62,0.6,0.6,9900,0.0,1.0
2003-05-01,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2003-05-02,0.62,0.62,0.55,0.55,20700,0.62,0.62,0.55,0.55,20700,0.0,1.0
2003-05-05,0.64,0.64,0.64,0.64,1000,0.64,0.64,0.64,0.64,1000,0.0,1.0
2003-05-06,0.6476,0.67,0.59,0.64,237800,0.6476,0.67,0.59,0.64,237800,0.0,1.0
2003-05-07,0.74,0.74,0.67,0.67,568600,0.74,0.74,0.67,0.67,568600,0.0,1.0
2003-05-08,0.65,0.74,0.61,0.71,330200,0.65,0.74,0.61,0.71,330200,0.0,1.0
2003-05-09,0.6,0.65,0.58,0.65,140400,0.6,0.65,0.58,0.65,140400,0.0,1.0
2003-05-12,0.6,0.62,0.6,0.62,8800,0.6,0.62,0.6,0.62,8800,0.0,1.0
2003-05-13,0.58,0.62,0.57,0.59,54100,0.58,0.62,0.57,0.59,54100,0.0,1.0
2003-05-14,0.62,0.62,0.58,0.58,600,0.62,0.62,0.58,0.58,600,0.0,1.0
2003-05-15,0.58,0.62,0.57,0.62,39300,0.58,0.62,0.57,0.62,39300,0.0,1.0
2003-05-16,0.56,0.62,0.55,0.6,123100,0.56,0.62,0.55,0.6,123100,0.0,1.0
2003-05-19,0.575,0.58,0.55,0.55,41000,0.575,0.58,0.55,0.55,41000,0.0,1.0
2003-05-20,0.55,0.56,0.55,0.55,13200,0.55,0.56,0.55,0.55,13200,0.0,1.0
2003-05-21,0.56,0.56,0.49,0.55,499400,0.56,0.56,0.49,0.55,499400,0.0,1.0
2003-05-22,0.58,0.62,0.5,0.54,114900,0.58,0.62,0.5,0.54,114900,0.0,1.0
2003-05-23,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2003-05-27,0.62,0.63,0.61,0.63,53300,0.62,0.63,0.61,0.63,53300,0.0,1.0
2003-05-28,0.63,0.63,0.6,0.6,62300,0.63,0.63,0.6,0.6,62300,0.0,1.0
2003-05-29,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-05-30,0.66,0.66,0.61,0.61,2100,0.66,0.66,0.61,0.61,2100,0.0,1.0
2003-06-02,0.61,0.66,0.61,0.66,30200,0.61,0.66,0.61,0.66,30200,0.0,1.0
2003-06-03,0.65,0.66,0.625,0.64,243400,0.65,0.66,0.625,0.64,243400,0.0,1.0
2003-06-04,0.7,0.73,0.63,0.65,117800,0.7,0.73,0.63,0.65,117800,0.0,1.0
2003-06-05,0.7,0.7,0.7,0.7,53000,0.7,0.7,0.7,0.7,53000,0.0,1.0
2003-06-06,0.75,0.78,0.7,0.73,274000,0.75,0.78,0.7,0.73,274000,0.0,1.0
2003-06-09,0.73,0.76,0.73,0.73,3900,0.73,0.76,0.73,0.73,3900,0.0,1.0
2003-06-10,0.75,0.7617,0.6992,0.7383,148500,0.75,0.7617,0.6992,0.7383,148500,0.0,1.0
2003-06-11,0.75,0.7617,0.6992,0.6992,14200,0.75,0.7617,0.6992,0.6992,14200,0.0,1.0
2003-06-12,0.7,0.72,0.7,0.7,2000,0.7,0.72,0.7,0.7,2000,0.0,1.0
2003-06-13,0.74,0.75,0.74,0.75,4000,0.74,0.75,0.74,0.75,4000,0.0,1.0
2003-06-16,0.7,0.73,0.7,0.7,142100,0.7,0.73,0.7,0.7,142100,0.0,1.0
2003-06-17,0.69,0.73,0.69,0.7,48100,0.69,0.73,0.69,0.7,48100,0.0,1.0
2003-06-18,0.69,0.7,0.69,0.7,40000,0.69,0.7,0.69,0.7,40000,0.0,1.0
2003-06-19,0.69,0.69,0.68,0.68,19100,0.69,0.69,0.68,0.68,19100,0.0,1.0
2003-06-20,0.69,0.69,0.69,0.69,1000,0.69,0.69,0.69,0.69,1000,0.0,1.0
2003-06-23,0.67,0.69,0.67,0.67,117500,0.67,0.69,0.67,0.67,117500,0.0,1.0
2003-06-24,0.7,0.7,0.67,0.69,183600,0.7,0.7,0.67,0.69,183600,0.0,1.0
2003-06-25,0.695,0.7,0.695,0.7,48900,0.695,0.7,0.695,0.7,48900,0.0,1.0
2003-06-26,0.69,0.695,0.685,0.695,11200,0.69,0.695,0.685,0.695,11200,0.0,1.0
2003-06-27,0.695,0.695,0.67,0.67,10300,0.695,0.695,0.67,0.67,10300,0.0,1.0
2003-06-30,0.695,0.695,0.68,0.68,23700,0.695,0.695,0.68,0.68,23700,0.0,1.0
2003-07-01,0.67,0.67,0.67,0.67,100,0.67,0.67,0.67,0.67,100,0.0,1.0
2003-07-02,0.65,0.695,0.65,0.67,46400,0.65,0.695,0.65,0.67,46400,0.0,1.0
2003-07-03,0.65,0.65,0.62,0.62,28500,0.65,0.65,0.62,0.62,28500,0.0,1.0
2003-07-07,0.61,0.67,0.61,0.67,59800,0.61,0.67,0.61,0.67,59800,0.0,1.0
2003-07-08,0.55,0.61,0.55,0.61,29700,0.55,0.61,0.55,0.61,29700,0.0,1.0
2003-07-09,0.64,0.64,0.55,0.551,64000,0.64,0.64,0.55,0.551,64000,0.0,1.0
2003-07-10,0.605,0.65,0.605,0.65,65500,0.605,0.65,0.605,0.65,65500,0.0,1.0
2003-07-11,0.6,0.61,0.6,0.6,53800,0.6,0.61,0.6,0.6,53800,0.0,1.0
2003-07-14,0.63,0.64,0.6,0.61,164500,0.63,0.64,0.6,0.61,164500,0.0,1.0
2003-07-15,0.62,0.64,0.6,0.62,451300,0.62,0.64,0.6,0.62,451300,0.0,1.0
2003-07-16,0.64,0.65,0.62,0.62,131700,0.64,0.65,0.62,0.62,131700,0.0,1.0
2003-07-17,0.63,0.65,0.63,0.65,78100,0.63,0.65,0.63,0.65,78100,0.0,1.0
2003-07-18,0.61,0.63,0.61,0.63,8000,0.61,0.63,0.61,0.63,8000,0.0,1.0
2003-07-21,0.63,0.63,0.63,0.63,1100,0.63,0.63,0.63,0.63,1100,0.0,1.0
2003-07-22,0.615,0.615,0.61,0.61,22000,0.615,0.615,0.61,0.61,22000,0.0,1.0
2003-07-23,0.6,0.62,0.6,0.62,33900,0.6,0.62,0.6,0.62,33900,0.0,1.0
2003-07-24,0.63,0.63,0.6,0.6,79700,0.63,0.63,0.6,0.6,79700,0.0,1.0
2003-07-25,0.6,0.63,0.59,0.63,29700,0.6,0.63,0.59,0.63,29700,0.0,1.0
2003-07-28,0.59,0.59,0.59,0.59,5000,0.59,0.59,0.59,0.59,5000,0.0,1.0
2003-07-29,0.6,0.61,0.59,0.6,72900,0.6,0.61,0.59,0.6,72900,0.0,1.0
2003-07-30,0.58,0.6,0.57,0.6,24100,0.58,0.6,0.57,0.6,24100,0.0,1.0
2003-07-31,0.4,0.58,0.3,0.58,472000,0.4,0.58,0.3,0.58,472000,0.0,1.0
2003-08-01,0.35,0.45,0.35,0.41,281300,0.35,0.45,0.35,0.41,281300,0.0,1.0
2003-08-04,0.39,0.39,0.36,0.38,72400,0.39,0.39,0.36,0.38,72400,0.0,1.0
2003-08-05,0.38,0.43,0.38,0.38,82700,0.38,0.43,0.38,0.38,82700,0.0,1.0
2003-08-06,0.4,0.4,0.39,0.4,68700,0.4,0.4,0.39,0.4,68700,0.0,1.0
2003-08-07,0.42,0.42,0.4,0.41,15600,0.42,0.42,0.4,0.41,15600,0.0,1.0
2003-08-08,0.39,0.42,0.39,0.41,31300,0.39,0.42,0.39,0.41,31300,0.0,1.0
2003-08-11,0.39,0.4,0.37,0.4,83800,0.39,0.4,0.37,0.4,83800,0.0,1.0
2003-08-12,0.35,0.39,0.35,0.39,45600,0.35,0.39,0.35,0.39,45600,0.0,1.0
2003-08-13,0.37,0.37,0.34,0.36,68000,0.37,0.37,0.34,0.36,68000,0.0,1.0
2003-08-14,0.35,0.37,0.35,0.37,66100,0.35,0.37,0.35,0.37,66100,0.0,1.0
2003-08-15,0.35,0.36,0.35,0.36,10800,0.35,0.36,0.35,0.36,10800,0.0,1.0
2003-08-18,0.3,0.35,0.3,0.33,240400,0.3,0.35,0.3,0.33,240400,0.0,1.0
2003-08-19,0.3,0.31,0.27,0.27,370300,0.3,0.31,0.27,0.27,370300,0.0,1.0
2003-08-20,0.29,0.31,0.28,0.31,202000,0.29,0.31,0.28,0.31,202000,0.0,1.0
2003-08-21,0.28,0.29,0.27,0.27,55500,0.28,0.29,0.27,0.27,55500,0.0,1.0
2003-08-22,0.33,0.33,0.28,0.29,713200,0.33,0.33,0.28,0.29,713200,0.0,1.0
2003-08-25,0.32,0.38,0.29,0.33,484900,0.32,0.38,0.29,0.33,484900,0.0,1.0
2003-08-26,0.29,0.33,0.23,0.31,464200,0.29,0.33,0.23,0.31,464200,0.0,1.0
2003-08-27,0.32,0.32,0.28,0.29,113200,0.32,0.32,0.28,0.29,113200,0.0,1.0
2003-08-28,0.29,0.34,0.28,0.32,136200,0.29,0.34,0.28,0.32,136200,0.0,1.0
2003-08-29,0.28,0.3,0.27,0.28,107000,0.28,0.3,0.27,0.28,107000,0.0,1.0
2003-09-02,0.3,0.3,0.26,0.26,70200,0.3,0.3,0.26,0.26,70200,0.0,1.0
2003-09-03,0.2617,0.3008,0.25,0.3008,64900,0.2617,0.3008,0.25,0.3008,64900,0.0,1.0
2003-09-04,0.2891,0.2891,0.2891,0.2891,2000,0.2891,0.2891,0.2891,0.2891,2000,0.0,1.0
2003-09-05,0.2617,0.2891,0.25,0.2813,131600,0.2617,0.2891,0.25,0.2813,131600,0.0,1.0
2003-09-08,0.2813,0.2891,0.25,0.2891,64000,0.2813,0.2891,0.25,0.2891,64000,0.0,1.0
2003-09-09,0.2891,0.2891,0.25,0.25,41500,0.2891,0.2891,0.25,0.25,41500,0.0,1.0
2003-09-10,0.28,0.3,0.26,0.3,37000,0.28,0.3,0.26,0.3,37000,0.0,1.0
2003-09-11,0.28,0.3,0.26,0.26,16000,0.28,0.3,0.26,0.26,16000,0.0,1.0
2003-09-12,0.32,0.33,0.28,0.3,232300,0.32,0.33,0.28,0.3,232300,0.0,1.0
2003-09-15,0.31,0.33,0.31,0.32,22400,0.31,0.33,0.31,0.32,22400,0.0,1.0
2003-09-16,0.32,0.323,0.32,0.32,60600,0.32,0.323,0.32,0.32,60600,0.0,1.0
2003-09-17,0.34,0.35,0.32,0.32,119800,0.34,0.35,0.32,0.32,119800,0.0,1.0
2003-09-18,0.3516,0.3633,0.3281,0.3281,183500,0.3516,0.3633,0.3281,0.3281,183500,0.0,1.0
2003-09-19,0.36,0.38,0.34,0.35,283800,0.36,0.38,0.34,0.35,283800,0.0,1.0
2003-09-22,0.42,0.45,0.36,0.37,551400,0.42,0.45,0.36,0.37,551400,0.0,1.0
2003-09-23,0.51,0.51,0.43,0.5,1967600,0.51,0.51,0.43,0.5,1967600,0.0,1.0
2003-09-24,0.4805,0.5703,0.4805,0.5508,203200,0.4805,0.5703,0.4805,0.5508,203200,0.0,1.0
2003-09-25,0.42,0.5,0.42,0.5,50300,0.42,0.5,0.42,0.5,50300,0.0,1.0
2003-09-26,0.39,0.44,0.36,0.42,57600,0.39,0.44,0.36,0.42,57600,0.0,1.0
2003-09-29,0.42,0.44,0.42,0.426,116300,0.42,0.44,0.42,0.426,116300,0.0,1.0
2003-09-30,0.43,0.43,0.38,0.43,131400,0.43,0.43,0.38,0.43,131400,0.0,1.0
2003-10-01,0.43,0.43,0.38,0.42,110100,0.43,0.43,0.38,0.42,110100,0.0,1.0
2003-10-02,0.4,0.43,0.4,0.43,19800,0.4,0.43,0.4,0.43,19800,0.0,1.0
2003-10-03,0.41,0.45,0.4,0.4,160300,0.41,0.45,0.4,0.4,160300,0.0,1.0
2003-10-06,0.45,0.45,0.4,0.4,3500,0.45,0.45,0.4,0.4,3500,0.0,1.0
2003-10-07,0.4,0.45,0.38,0.45,81300,0.4,0.45,0.38,0.45,81300,0.0,1.0
2003-10-08,0.45,0.45,0.4,0.4,42100,0.45,0.45,0.4,0.4,42100,0.0,1.0
2003-10-09,0.43,0.45,0.41,0.45,20700,0.43,0.45,0.41,0.45,20700,0.0,1.0
2003-10-10,0.42,0.42,0.37,0.41,124900,0.42,0.42,0.37,0.41,124900,0.0,1.0
2003-10-13,0.43,0.43,0.43,0.43,3000,0.43,0.43,0.43,0.43,3000,0.0,1.0
2003-10-14,0.36,0.42,0.32,0.4,280900,0.36,0.42,0.32,0.4,280900,0.0,1.0
2003-10-15,0.32,0.36,0.29,0.36,4047600,0.32,0.36,0.29,0.36,4047600,0.0,1.0
2003-10-16,0.31,0.33,0.31,0.32,296800,0.31,0.33,0.31,0.32,296800,0.0,1.0
2003-10-17,0.32,0.32,0.32,0.32,91000,0.32,0.32,0.32,0.32,91000,0.0,1.0
2003-10-20,0.3,0.32,0.29,0.32,305900,0.3,0.32,0.29,0.32,305900,0.0,1.0
2003-10-21,0.33,0.33,0.295,0.295,2281100,0.33,0.33,0.295,0.295,2281100,0.0,1.0
2003-10-22,0.36,0.37,0.32,0.32,363900,0.36,0.37,0.32,0.32,363900,0.0,1.0
2003-10-23,0.35,0.37,0.34,0.37,137800,0.35,0.37,0.34,0.37,137800,0.0,1.0
2003-10-24,0.31,0.35,0.31,0.35,82300,0.31,0.35,0.31,0.35,82300,0.0,1.0
2003-10-27,0.32,0.34,0.31,0.33,232600,0.32,0.34,0.31,0.33,232600,0.0,1.0
2003-10-28,0.33,0.335,0.31,0.335,116200,0.33,0.335,0.31,0.335,116200,0.0,1.0
2003-10-29,0.36,0.37,0.33,0.33,553500,0.36,0.37,0.33,0.33,553500,0.0,1.0
2003-10-30,0.49,0.5,0.36,0.38,6145700,0.49,0.5,0.36,0.38,6145700,0.0,1.0
2003-10-31,0.49,0.5,0.44,0.45,754500,0.49,0.5,0.44,0.45,754500,0.0,1.0
2003-11-03,0.47,0.49,0.4,0.48,314200,0.47,0.49,0.4,0.48,314200,0.0,1.0
2003-11-04,0.41,0.45,0.41,0.45,90600,0.41,0.45,0.41,0.45,90600,0.0,1.0
2003-11-05,0.44,0.47,0.42,0.42,105000,0.44,0.47,0.42,0.42,105000,0.0,1.0
2003-11-06,0.445,0.46,0.445,0.46,11400,0.445,0.46,0.445,0.46,11400,0.0,1.0
2003-11-07,0.45,0.46,0.45,0.45,132200,0.45,0.46,0.45,0.45,132200,0.0,1.0
2003-11-10,0.455,0.48,0.43,0.46,1111700,0.455,0.48,0.43,0.46,1111700,0.0,1.0
2003-11-11,0.43,0.46,0.42,0.44,341400,0.43,0.46,0.42,0.44,341400,0.0,1.0
2003-11-12,0.42,0.42,0.365,0.41,603700,0.42,0.42,0.365,0.41,603700,0.0,1.0
2003-11-13,0.43,0.43,0.4,0.4,45700,0.43,0.43,0.4,0.4,45700,0.0,1.0
2003-11-14,0.4,0.43,0.4,0.43,69000,0.4,0.43,0.4,0.43,69000,0.0,1.0
2003-11-17,0.41,0.41,0.4,0.41,124200,0.41,0.41,0.4,0.41,124200,0.0,1.0
2003-11-18,0.4,0.42,0.39,0.42,1043500,0.4,0.42,0.39,0.42,1043500,0.0,1.0
2003-11-19,0.445,0.45,0.39,0.4,905300,0.445,0.45,0.39,0.4,905300,0.0,1.0
2003-11-20,0.445,0.445,0.43,0.43,407200,0.445,0.445,0.43,0.43,407200,0.0,1.0
2003-11-21,0.43,0.44,0.43,0.44,167800,0.43,0.44,0.43,0.44,167800,0.0,1.0
2003-11-24,0.42,0.43,0.4,0.43,319300,0.42,0.43,0.4,0.43,319300,0.0,1.0
2003-11-25,0.42,0.43,0.4,0.43,387800,0.42,0.43,0.4,0.43,387800,0.0,1.0
2003-11-26,0.44,0.44,0.41,0.42,212500,0.44,0.44,0.41,0.42,212500,0.0,1.0
2003-11-28,0.425,0.44,0.425,0.44,2400,0.425,0.44,0.425,0.44,2400,0.0,1.0
2003-12-01,0.425,0.425,0.425,0.425,215700,0.425,0.425,0.425,0.425,215700,0.0,1.0
2003-12-02,0.4,0.42,0.4,0.42,105400,0.4,0.42,0.4,0.42,105400,0.0,1.0
2003-12-03,0.41,0.42,0.38,0.42,265100,0.41,0.42,0.38,0.42,265100,0.0,1.0
2003-12-04,0.375,0.41,0.375,0.41,431500,0.375,0.41,0.375,0.41,431500,0.0,1.0
2003-12-05,0.385,0.39,0.375,0.38,335800,0.385,0.39,0.375,0.38,335800,0.0,1.0
2003-12-08,0.38,0.39,0.38,0.38,55600,0.38,0.39,0.38,0.38,55600,0.0,1.0
2003-12-09,0.385,0.39,0.38,0.38,78400,0.385,0.39,0.38,0.38,78400,0.0,1.0
2003-12-10,0.38,0.39,0.38,0.39,182500,0.38,0.39,0.38,0.39,182500,0.0,1.0
2003-12-11,0.385,0.39,0.38,0.38,130400,0.385,0.39,0.38,0.38,130400,0.0,1.0
2003-12-12,0.37,0.38,0.37,0.38,19600,0.37,0.38,0.37,0.38,19600,0.0,1.0
2003-12-15,0.34,0.38,0.33,0.37,601300,0.34,0.38,0.33,0.37,601300,0.0,1.0
2003-12-16,0.33,0.33,0.32,0.33,114700,0.33,0.33,0.32,0.33,114700,0.0,1.0
2003-12-17,0.325,0.34,0.32,0.33,316400,0.325,0.34,0.32,0.33,316400,0.0,1.0
2003-12-18,0.35,0.35,0.32,0.33,35400,0.35,0.35,0.32,0.33,35400,0.0,1.0
2003-12-19,0.35,0.37,0.32,0.32,75600,0.35,0.37,0.32,0.32,75600,0.0,1.0
2003-12-22,0.36,0.375,0.33,0.33,104800,0.36,0.375,0.33,0.33,104800,0.0,1.0
2003-12-23,0.42,0.42,0.36,0.36,160500,0.42,0.42,0.36,0.36,160500,0.0,1.0
2003-12-24,0.41,0.42,0.4,0.41,146100,0.41,0.42,0.4,0.41,146100,0.0,1.0
2003-12-26,0.405,0.41,0.39,0.39,58400,0.405,0.41,0.39,0.39,58400,0.0,1.0
2003-12-29,0.41,0.42,0.38,0.4,245700,0.41,0.42,0.38,0.4,245700,0.0,1.0
2003-12-30,0.35,0.42,0.33,0.39,1128300,0.35,0.42,0.33,0.39,1128300,0.0,1.0
2003-12-31,0.41,0.42,0.35,0.4,141100,0.41,0.42,0.35,0.4,141100,0.0,1.0
2004-01-02,0.45,0.48,0.41,0.42,168700,0.45,0.48,0.41,0.42,168700,0.0,1.0
2004-01-05,0.48,0.49,0.45,0.48,283900,0.48,0.49,0.45,0.48,283900,0.0,1.0
2004-01-06,0.49,0.49,0.46,0.49,200500,0.49,0.49,0.46,0.49,200500,0.0,1.0
2004-01-07,0.48,0.49,0.46,0.49,84600,0.48,0.49,0.46,0.49,84600,0.0,1.0
2004-01-08,0.45,0.48,0.45,0.48,7800,0.45,0.48,0.45,0.48,7800,0.0,1.0
2004-01-09,0.52,0.54,0.45,0.45,789900,0.52,0.54,0.45,0.45,789900,0.0,1.0
2004-01-12,0.57,0.58,0.5,0.52,941100,0.57,0.58,0.5,0.52,941100,0.0,1.0
2004-01-13,0.57,0.59,0.56,0.58,1356900,0.57,0.59,0.56,0.58,1356900,0.0,1.0
2004-01-14,0.57,0.58,0.56,0.56,431300,0.57,0.58,0.56,0.56,431300,0.0,1.0
2004-01-15,0.59,0.59,0.56,0.57,932300,0.59,0.59,0.56,0.57,932300,0.0,1.0
2004-01-16,0.58,0.59,0.56,0.59,131800,0.58,0.59,0.56,0.59,131800,0.0,1.0
2004-01-20,0.6,0.6,0.57,0.59,220100,0.6,0.6,0.57,0.59,220100,0.0,1.0
2004-01-21,0.57,0.6,0.56,0.6,196400,0.57,0.6,0.56,0.6,196400,0.0,1.0
2004-01-22,0.595,0.6,0.56,0.56,67000,0.595,0.6,0.56,0.56,67000,0.0,1.0
2004-01-23,0.59,0.6,0.57,0.6,66700,0.59,0.6,0.57,0.6,66700,0.0,1.0
2004-01-26,0.59,0.59,0.57,0.59,79400,0.59,0.59,0.57,0.59,79400,0.0,1.0
2004-01-27,0.59,0.61,0.57,0.59,223700,0.59,0.61,0.57,0.59,223700,0.0,1.0
2004-01-28,0.55,0.59,0.55,0.58,583700,0.55,0.59,0.55,0.58,583700,0.0,1.0
2004-01-29,0.5,0.55,0.5,0.52,769500,0.5,0.55,0.5,0.52,769500,0.0,1.0
2004-01-30,0.52,0.52,0.48,0.48,36000,0.52,0.52,0.48,0.48,36000,0.0,1.0
2004-02-02,0.48,0.51,0.48,0.48,17600,0.48,0.51,0.48,0.48,17600,0.0,1.0
2004-02-03,0.48,0.48,0.48,0.48,24600,0.48,0.48,0.48,0.48,24600,0.0,1.0
2004-02-04,0.51,0.52,0.47,0.5,417400,0.51,0.52,0.47,0.5,417400,0.0,1.0
2004-02-05,0.63,0.63,0.51,0.51,532300,0.63,0.63,0.51,0.51,532300,0.0,1.0
2004-02-06,0.65,0.69,0.57,0.6,963900,0.65,0.69,0.57,0.6,963900,0.0,1.0
2004-02-09,0.78,0.79,0.65,0.68,867000,0.78,0.79,0.65,0.68,867000,0.0,1.0
2004-02-10,0.795,0.8,0.77,0.79,1368800,0.795,0.8,0.77,0.79,1368800,0.0,1.0
2004-02-11,0.86,0.86,0.79,0.795,1237500,0.86,0.86,0.79,0.795,1237500,0.0,1.0
2004-02-12,1.19,1.25,0.84,0.86,6034400,1.19,1.25,0.84,0.86,6034400,0.0,1.0
2004-02-13,1.54,1.7,1.12,1.19,6403400,1.54,1.7,1.12,1.19,6403400,0.0,1.0
2004-02-17,1.4306,1.52,1.27,1.51,2406400,1.4306,1.52,1.27,1.51,2406400,0.0,1.0
2004-02-18,1.53,1.66,1.33,1.34,2576500,1.53,1.66,1.33,1.34,2576500,0.0,1.0
2004-02-19,1.79,1.85,1.59,1.6,2698400,1.79,1.85,1.59,1.6,2698400,0.0,1.0
2004-02-20,1.53,1.79,1.53,1.79,1388200,1.53,1.79,1.53,1.79,1388200,0.0,1.0
2004-02-23,1.42,1.54,1.23,1.52,2507200,1.42,1.54,1.23,1.52,2507200,0.0,1.0
2004-02-24,1.65,1.74,1.45,1.47,1989500,1.65,1.74,1.45,1.47,1989500,0.0,1.0
2004-02-25,1.82,1.84,1.68,1.68,1622300,1.82,1.84,1.68,1.68,1622300,0.0,1.0
2004-02-26,1.85,1.88,1.78,1.82,650600,1.85,1.88,1.78,1.82,650600,0.0,1.0
2004-02-27,2.13,2.36,1.85,1.87,2715000,2.13,2.36,1.85,1.87,2715000,0.0,1.0
2004-03-01,2.18,2.36,2.15,2.2,1564900,2.18,2.36,2.15,2.2,1564900,0.0,1.0
2004-03-02,2.16,2.25,2.15,2.25,329500,2.16,2.25,2.15,2.25,329500,0.0,1.0
2004-03-03,2.3,2.38,2.16,2.16,719300,2.3,2.38,2.16,2.16,719300,0.0,1.0
2004-03-04,2.75,2.76,2.3,2.33,2241900,2.75,2.76,2.3,2.33,2241900,0.0,1.0
2004-03-05,2.65,2.76,2.5,2.75,2027800,2.65,2.76,2.5,2.75,2027800,0.0,1.0
2004-03-08,2.4,2.66,2.3,2.65,999200,2.4,2.66,2.3,2.65,999200,0.0,1.0
2004-03-09,2.12,2.41,2.08,2.41,1230400,2.12,2.41,2.08,2.41,1230400,0.0,1.0
2004-03-10,1.92,2.144,1.86,2.1,1898200,1.92,2.144,1.86,2.1,1898200,0.0,1.0
2004-03-11,2.06,2.08,1.85,1.9,1282500,2.06,2.08,1.85,1.9,1282500,0.0,1.0
2004-03-12,2.14,2.15,1.97,2.09,1169300,2.14,2.15,1.97,2.09,1169300,0.0,1.0
2004-03-15,2.14,2.15,2.05,2.15,567100,2.14,2.15,2.05,2.15,567100,0.0,1.0
2004-03-16,2.12,2.23,2.1,2.1,509300,2.12,2.23,2.1,2.1,509300,0.0,1.0
2004-03-17,2.18,2.19,2.13,2.14,216800,2.18,2.19,2.13,2.14,216800,0.0,1.0
2004-03-18,2.24,2.25,2.15,2.18,284000,2.24,2.25,2.15,2.18,284000,0.0,1.0
2004-03-19,2.213,2.25,2.17,2.23,288000,2.213,2.25,2.17,2.23,288000,0.0,1.0
2004-03-22,2.1,2.213,2.1,2.213,53700,2.1,2.213,2.1,2.213,53700,0.0,1.0
2004-03-23,1.96,2.1,1.91,2.09,522500,1.96,2.1,1.91,2.09,522500,0.0,1.0
2004-03-24,1.93,1.95,1.89,1.95,145800,1.93,1.95,1.89,1.95,145800,0.0,1.0
2004-03-25,2.12,2.19,1.89,1.94,537900,2.12,2.19,1.89,1.94,537900,0.0,1.0
2004-03-26,2.18,2.19,2.1,2.14,268100,2.18,2.19,2.1,2.14,268100,0.0,1.0
2004-03-29,2.13,2.19,2.13,2.19,173000,2.13,2.19,2.13,2.19,173000,0.0,1.0
2004-03-30,2.14,2.15,2.08,2.1,294300,2.14,2.15,2.08,2.1,294300,0.0,1.0
2004-03-31,2.14,2.15,2.13,2.15,96200,2.14,2.15,2.13,2.15,96200,0.0,1.0
2004-04-01,2.14,2.15,2.12,2.13,125800,2.14,2.15,2.12,2.13,125800,0.0,1.0
2004-04-02,2.14,2.14,2.11,2.14,319500,2.14,2.14,2.11,2.14,319500,0.0,1.0
2004-04-05,2.04,2.14,2.02,2.14,294900,2.04,2.14,2.02,2.14,294900,0.0,1.0
2004-04-06,2.07,2.08,2.0,2.02,1812000,2.07,2.08,2.0,2.02,1812000,0.0,1.0
2004-04-07,2.04,2.16,2.02,2.05,511300,2.04,2.16,2.02,2.05,511300,0.0,1.0
2004-04-08,2.02,2.08,2.02,2.04,166900,2.02,2.08,2.02,2.04,166900,0.0,1.0
2004-04-12,2.01,2.05,1.99,2.05,600600,2.01,2.05,1.99,2.05,600600,0.0,1.0
2004-04-13,1.9,2.02,1.9,2.01,259100,1.9,2.02,1.9,2.01,259100,0.0,1.0
2004-04-14,1.83,1.91,1.7,1.9,595400,1.83,1.91,1.7,1.9,595400,0.0,1.0
2004-04-15,1.92,1.92,1.8,1.83,230500,1.92,1.92,1.8,1.83,230500,0.0,1.0
2004-04-16,1.97,2.09,1.9,1.9,787800,1.97,2.09,1.9,1.9,787800,0.0,1.0
2004-04-19,1.98,2.08,1.96,1.97,207700,1.98,2.08,1.96,1.97,207700,0.0,1.0
2004-04-20,1.98,2.08,1.97,1.99,249000,1.98,2.08,1.97,1.99,249000,0.0,1.0
2004-04-21,1.96,2.0,1.96,2.0,568200,1.96,2.0,1.96,2.0,568200,0.0,1.0
2004-04-22,2.37,2.4,2.06,2.06,2625800,2.37,2.4,2.06,2.06,2625800,0.0,1.0
2004-04-23,2.3,2.37,2.29,2.37,419400,2.3,2.37,2.29,2.37,419400,0.0,1.0
2004-04-26,2.35,2.35,2.28,2.28,180800,2.35,2.35,2.28,2.28,180800,0.0,1.0
2004-04-27,2.81,2.81,2.55,2.65,1218600,2.81,2.81,2.55,2.65,1218600,0.0,1.0
2004-04-28,2.84,3.07,2.65,2.84,2439200,2.84,3.07,2.65,2.84,2439200,0.0,1.0
2004-04-29,2.51,2.87,2.51,2.87,467800,2.51,2.87,2.51,2.87,467800,0.0,1.0
2004-04-30,2.6,2.73,2.5,2.55,644900,2.6,2.73,2.5,2.55,644900,0.0,1.0
2004-05-03,2.58,2.6,2.55,2.56,96400,2.58,2.6,2.55,2.56,96400,0.0,1.0
2004-05-04,2.62,2.65,2.6,2.62,460700,2.62,2.65,2.6,2.62,460700,0.0,1.0
2004-05-05,2.73,2.85,2.61,2.61,660000,2.73,2.85,2.61,2.61,660000,0.0,1.0
2004-05-06,2.54,2.77,2.54,2.77,565000,2.54,2.77,2.54,2.77,565000,0.0,1.0
2004-05-07,2.4,2.54,2.39,2.54,243900,2.4,2.54,2.39,2.54,243900,0.0,1.0
2004-05-10,2.3,2.41,2.25,2.41,224100,2.3,2.41,2.25,2.41,224100,0.0,1.0
2004-05-11,2.23,2.35,2.18,2.35,507700,2.23,2.35,2.18,2.35,507700,0.0,1.0
2004-05-12,2.18,2.23,2.1,2.23,436200,2.18,2.23,2.1,2.23,436200,0.0,1.0
2004-05-13,2.21,2.25,2.16,2.16,44600,2.21,2.25,2.16,2.16,44600,0.0,1.0
2004-05-14,2.22,2.25,2.21,2.21,205400,2.22,2.25,2.21,2.21,205400,0.0,1.0
2004-05-17,2.24,2.26,2.18,2.23,164500,2.24,2.26,2.18,2.23,164500,0.0,1.0
2004-05-18,2.5,2.5,2.22,2.26,286300,2.5,2.5,2.22,2.26,286300,0.0,1.0
2004-05-19,2.54,2.6,2.47,2.5,132300,2.54,2.6,2.47,2.5,132300,0.0,1.0
2004-05-20,2.45,2.54,2.4,2.53,136800,2.45,2.54,2.4,2.53,136800,0.0,1.0
2004-05-21,2.45,2.45,2.4,2.4,36800,2.45,2.45,2.4,2.4,36800,0.0,1.0
2004-05-24,2.35,2.42,2.3,2.41,72800,2.35,2.42,2.3,2.41,72800,0.0,1.0
2004-05-25,2.22,2.35,2.2,2.35,864700,2.22,2.35,2.2,2.35,864700,0.0,1.0
2004-05-26,2.2,2.2,2.15,2.2,233800,2.2,2.2,2.15,2.2,233800,0.0,1.0
2004-05-27,2.28,2.3,2.2,2.2,885900,2.28,2.3,2.2,2.2,885900,0.0,1.0
2004-05-28,2.4,2.4,2.24,2.3,75500,2.4,2.4,2.24,2.3,75500,0.0,1.0
2004-06-01,2.35,2.44,2.3,2.36,282400,2.35,2.44,2.3,2.36,282400,0.0,1.0
2004-06-02,2.35,2.36,2.3,2.36,122000,2.35,2.36,2.3,2.36,122000,0.0,1.0
2004-06-03,2.3,2.35,2.25,2.35,164600,2.3,2.35,2.25,2.35,164600,0.0,1.0
2004-06-04,2.08,2.43,2.05,2.43,154600,2.08,2.43,2.05,2.43,154600,0.0,1.0
2004-06-07,2.15,2.25,2.01,2.08,530400,2.15,2.25,2.01,2.08,530400,0.0,1.0
2004-06-08,1.99,2.15,1.97,2.13,434600,1.99,2.15,1.97,2.13,434600,0.0,1.0
2004-06-09,2.07,2.1,1.98,1.98,210400,2.07,2.1,1.98,1.98,210400,0.0,1.0
2004-06-10,2.15,2.23,2.07,2.07,174900,2.15,2.23,2.07,2.07,174900,0.0,1.0
2004-06-14,2.09,2.18,2.02,2.12,93300,2.09,2.18,2.02,2.12,93300,0.0,1.0
2004-06-15,2.13,2.22,2.02,2.05,319100,2.13,2.22,2.02,2.05,319100,0.0,1.0
2004-06-16,2.13,2.14,2.12,2.12,35600,2.13,2.14,2.12,2.12,35600,0.0,1.0
2004-06-17,2.13,2.15,2.1,2.15,40600,2.13,2.15,2.1,2.15,40600,0.0,1.0
2004-06-18,2.19,2.27,2.11,2.11,513800,2.19,2.27,2.11,2.11,513800,0.0,1.0
2004-06-21,2.12,2.18,2.08,2.18,36000,2.12,2.18,2.08,2.18,36000,0.0,1.0
2004-06-22,2.1,2.15,2.07,2.15,23400,2.1,2.15,2.07,2.15,23400,0.0,1.0
2004-06-23,2.12,2.15,2.08,2.08,74800,2.12,2.15,2.08,2.08,74800,0.0,1.0
2004-06-24,2.07,2.15,2.07,2.1,51600,2.07,2.15,2.07,2.1,51600,0.0,1.0
2004-06-25,2.1,2.1,2.04,2.07,43400,2.1,2.1,2.04,2.07,43400,0.0,1.0
2004-06-28,2.05,2.12,2.05,2.09,69300,2.05,2.12,2.05,2.09,69300,0.0,1.0
2004-06-29,2.09,2.14,2.05,2.05,154900,2.09,2.14,2.05,2.05,154900,0.0,1.0
2004-06-30,2.14,2.14,2.06,2.07,229600,2.14,2.14,2.06,2.07,229600,0.0,1.0
2004-07-01,2.2,2.2,2.11,2.11,307200,2.2,2.2,2.11,2.11,307200,0.0,1.0
2004-07-02,2.2,2.2,2.19,2.2,93200,2.2,2.2,2.19,2.2,93200,0.0,1.0
2004-07-06,2.15,2.2,2.15,2.18,86600,2.15,2.2,2.15,2.18,86600,0.0,1.0
2004-07-07,2.42,2.49,2.14,2.15,702900,2.42,2.49,2.14,2.15,702900,0.0,1.0
2004-07-08,2.45,2.52,2.33,2.4,1012700,2.45,2.52,2.33,2.4,1012700,0.0,1.0
2004-07-09,2.74,2.8,2.5,2.55,489600,2.74,2.8,2.5,2.55,489600,0.0,1.0
2004-07-12,2.86,2.86,2.7,2.74,386800,2.86,2.86,2.7,2.74,386800,0.0,1.0
2004-07-13,2.93,2.93,2.7,2.88,337000,2.93,2.93,2.7,2.88,337000,0.0,1.0
2004-07-14,2.89,2.93,2.8,2.93,454700,2.89,2.93,2.8,2.93,454700,0.0,1.0
2004-07-15,2.82,2.9,2.76,2.89,266000,2.82,2.9,2.76,2.89,266000,0.0,1.0
2004-07-16,2.8,2.85,2.71,2.85,177100,2.8,2.85,2.71,2.85,177100,0.0,1.0
2004-07-19,2.7,2.73,2.62,2.71,205100,2.7,2.73,2.62,2.71,205100,0.0,1.0
2004-07-20,2.75,2.75,2.64,2.7,42800,2.75,2.75,2.64,2.7,42800,0.0,1.0
2004-07-21,2.75,2.75,2.7,2.75,81600,2.75,2.75,2.7,2.75,81600,0.0,1.0
2004-07-22,2.69,2.74,2.65,2.74,40400,2.69,2.74,2.65,2.74,40400,0.0,1.0
2004-07-23,2.73,2.74,2.65,2.69,68200,2.73,2.74,2.65,2.69,68200,0.0,1.0
2004-07-26,2.59,2.7,2.52,2.68,387800,2.59,2.7,2.52,2.68,387800,0.0,1.0
2004-07-27,2.65,2.65,2.55,2.65,120500,2.65,2.65,2.55,2.65,120500,0.0,1.0
2004-07-28,2.7,2.75,2.6,2.64,59700,2.7,2.75,2.6,2.64,59700,0.0,1.0
2004-07-29,2.89,2.94,2.75,2.75,566700,2.89,2.94,2.75,2.75,566700,0.0,1.0
2004-07-30,2.95,2.98,2.86,2.87,153600,2.95,2.98,2.86,2.87,153600,0.0,1.0
2004-08-02,2.93,2.95,2.88,2.93,107800,2.93,2.95,2.88,2.93,107800,0.0,1.0
2004-08-03,2.98,2.98,2.9,2.9,152400,2.98,2.98,2.9,2.9,152400,0.0,1.0
2004-08-04,2.85,2.96,2.76,2.96,163900,2.85,2.96,2.76,2.96,163900,0.0,1.0
2004-08-05,2.79,2.85,2.7,2.85,777400,2.79,2.85,2.7,2.85,777400,0.0,1.0
2004-08-06,2.77,2.79,2.67,2.79,86000,2.77,2.79,2.67,2.79,86000,0.0,1.0
2004-08-09,2.76,2.76,2.65,2.75,51400,2.76,2.76,2.65,2.75,51400,0.0,1.0
2004-08-10,2.77,2.79,2.73,2.76,72000,2.77,2.79,2.73,2.76,72000,0.0,1.0
2004-08-11,2.7,2.79,2.65,2.79,366900,2.7,2.79,2.65,2.79,366900,0.0,1.0
2004-08-12,2.68,2.71,2.68,2.69,822800,2.68,2.71,2.68,2.69,822800,0.0,1.0
2004-08-13,2.79,2.8,2.58,2.7,575400,2.79,2.8,2.58,2.7,575400,0.0,1.0
2004-08-16,2.8,2.8,2.71,2.76,77000,2.8,2.8,2.71,2.76,77000,0.0,1.0
2004-08-17,2.79,2.81,2.75,2.8,100700,2.79,2.81,2.75,2.8,100700,0.0,1.0
2004-08-18,2.85,2.85,2.8,2.8,678100,2.85,2.85,2.8,2.8,678100,0.0,1.0
2004-08-19,2.82,2.87,2.75,2.82,2278600,2.82,2.87,2.75,2.82,2278600,0.0,1.0
2004-08-20,2.78,2.83,2.7,2.83,113200,2.78,2.83,2.7,2.83,113200,0.0,1.0
2004-08-23,2.65,2.77,2.56,2.77,188000,2.65,2.77,2.56,2.77,188000,0.0,1.0
2004-08-24,2.65,2.66,2.57,2.65,159000,2.65,2.66,2.57,2.65,159000,0.0,1.0
2004-08-25,2.7,2.71,2.62,2.62,38500,2.7,2.71,2.62,2.62,38500,0.0,1.0
2004-08-26,2.8,2.88,2.7,2.7,128200,2.8,2.88,2.7,2.7,128200,0.0,1.0
2004-08-27,3.0,3.01,2.81,2.81,1210700,3.0,3.01,2.81,2.81,1210700,0.0,1.0
2004-08-30,3.02,3.05,2.96,3.03,564500,3.02,3.05,2.96,3.03,564500,0.0,1.0
2004-08-31,2.97,3.03,2.95,3.03,365600,2.97,3.03,2.95,3.03,365600,0.0,1.0
2004-09-01,2.89,2.975,2.89,2.975,52400,2.89,2.975,2.89,2.975,52400,0.0,1.0
2004-09-02,2.87,2.9,2.8,2.89,473000,2.87,2.9,2.8,2.89,473000,0.0,1.0
2004-09-03,2.85,2.86,2.8,2.83,51300,2.85,2.86,2.8,2.83,51300,0.0,1.0
2004-09-07,2.81,2.94,2.79,2.9,207000,2.81,2.94,2.79,2.9,207000,0.0,1.0
2004-09-08,2.87,2.9,2.8,2.8,39200,2.87,2.9,2.8,2.8,39200,0.0,1.0
2004-09-09,2.85,2.93,2.85,2.89,135900,2.85,2.93,2.85,2.89,135900,0.0,1.0
2004-09-10,2.83,2.84,2.77,2.84,93000,2.83,2.84,2.77,2.84,93000,0.0,1.0
2004-09-13,2.85,2.86,2.77,2.77,181900,2.85,2.86,2.77,2.77,181900,0.0,1.0
2004-09-14,2.81,2.85,2.78,2.82,83700,2.81,2.85,2.78,2.82,83700,0.0,1.0
2004-09-15,2.78,2.81,2.75,2.8,56200,2.78,2.81,2.75,2.8,56200,0.0,1.0
2004-09-16,2.75,2.75,2.75,2.75,5000,2.75,2.75,2.75,2.75,5000,0.0,1.0
2004-09-17,2.9,2.92,2.68,2.75,567200,2.9,2.92,2.68,2.75,567200,0.0,1.0
2004-09-20,2.85,2.94,2.85,2.93,229000,2.85,2.94,2.85,2.93,229000,0.0,1.0
2004-09-21,2.94,2.95,2.82,2.85,107900,2.94,2.95,2.82,2.85,107900,0.0,1.0
2004-09-22,2.89,2.96,2.85,2.95,89000,2.89,2.96,2.85,2.95,89000,0.0,1.0
2004-09-23,2.84,2.89,2.84,2.89,16900,2.84,2.89,2.84,2.89,16900,0.0,1.0
2004-09-24,2.85,2.85,2.8,2.85,82000,2.85,2.85,2.8,2.85,82000,0.0,1.0
2004-09-27,2.82,2.88,2.8,2.85,24800,2.82,2.88,2.8,2.85,24800,0.0,1.0
2004-09-28,2.69,2.8,2.65,2.8,328000,2.69,2.8,2.65,2.8,328000,0.0,1.0
2004-09-29,2.8,2.83,2.68,2.7,702700,2.8,2.83,2.68,2.7,702700,0.0,1.0
2004-09-30,2.7,2.82,2.68,2.82,503700,2.7,2.82,2.68,2.82,503700,0.0,1.0
2004-10-01,2.65,2.67,2.63,2.67,383600,2.65,2.67,2.63,2.67,383600,0.0,1.0
2004-10-04,2.62,2.65,2.6,2.62,69000,2.62,2.65,2.6,2.62,69000,0.0,1.0
2004-10-05,2.6,2.65,2.57,2.62,313300,2.6,2.65,2.57,2.62,313300,0.0,1.0
2004-10-06,2.58,2.62,2.5,2.62,703200,2.58,2.62,2.5,2.62,703200,0.0,1.0
2004-10-07,2.74,2.82,2.6,2.65,691800,2.74,2.82,2.6,2.65,691800,0.0,1.0
2004-10-08,2.79,2.88,2.77,2.77,301100,2.79,2.88,2.77,2.77,301100,0.0,1.0
2004-10-11,2.75,2.8,2.75,2.8,10300,2.75,2.8,2.75,2.8,10300,0.0,1.0
2004-10-12,2.74,2.77,2.71,2.73,46000,2.74,2.77,2.71,2.73,46000,0.0,1.0
2004-10-13,2.76,2.77,2.71,2.74,97200,2.76,2.77,2.71,2.74,97200,0.0,1.0
2004-10-14,2.85,2.85,2.75,2.77,190400,2.85,2.85,2.75,2.77,190400,0.0,1.0
2004-10-15,2.83,2.86,2.82,2.85,53600,2.83,2.86,2.82,2.85,53600,0.0,1.0
2004-10-18,2.89,2.89,2.83,2.83,254800,2.89,2.89,2.83,2.83,254800,0.0,1.0
2004-10-19,2.94,2.95,2.88,2.9,476900,2.94,2.95,2.88,2.9,476900,0.0,1.0
2004-10-20,2.88,2.93,2.82,2.93,157800,2.88,2.93,2.82,2.93,157800,0.0,1.0
2004-10-21,2.94,2.94,2.84,2.88,228100,2.94,2.94,2.84,2.88,228100,0.0,1.0
2004-10-22,2.89,2.95,2.89,2.95,129700,2.89,2.95,2.89,2.95,129700,0.0,1.0
2004-10-25,2.88,2.9,2.82,2.88,222900,2.88,2.9,2.82,2.88,222900,0.0,1.0
2004-10-26,2.88,2.89,2.87,2.89,355700,2.88,2.89,2.87,2.89,355700,0.0,1.0
2004-10-27,3.26,3.34,2.87,2.88,3202300,3.26,3.34,2.87,2.88,3202300,0.0,1.0
2004-10-28,3.2,3.29,2.96,3.27,4068400,3.2,3.29,2.96,3.27,4068400,0.0,1.0
2004-10-29,3.26,3.26,3.17,3.19,802600,3.26,3.26,3.17,3.19,802600,0.0,1.0
2004-11-01,3.32,3.36,3.25,3.26,392300,3.32,3.36,3.25,3.26,392300,0.0,1.0
2004-11-02,3.28,3.32,3.27,3.31,236000,3.28,3.32,3.27,3.31,236000,0.0,1.0
2004-11-03,3.39,3.4,3.32,3.32,454100,3.39,3.4,3.32,3.32,454100,0.0,1.0
2004-11-04,3.75,3.8,3.42,3.43,1721000,3.75,3.8,3.42,3.43,1721000,0.0,1.0
2004-11-05,3.99,4.0,3.74,3.74,1202600,3.99,4.0,3.74,3.74,1202600,0.0,1.0
2004-11-08,4.15,4.28,3.96,4.0,1814100,4.15,4.28,3.96,4.0,1814100,0.0,1.0
2004-11-09,4.19,4.32,4.14,4.24,1450700,4.19,4.32,4.14,4.24,1450700,0.0,1.0
2004-11-10,4.22,4.22,3.95,4.16,456500,4.22,4.22,3.95,4.16,456500,0.0,1.0
2004-11-11,4.37,4.45,4.26,4.26,1054900,4.37,4.45,4.26,4.26,1054900,0.0,1.0
2004-11-12,4.33,4.4,4.25,4.4,327100,4.33,4.4,4.25,4.4,327100,0.0,1.0
2004-11-15,4.31,4.32,4.3,4.31,314700,4.31,4.32,4.3,4.31,314700,0.0,1.0
2004-11-16,4.31,4.32,4.28,4.32,286400,4.31,4.32,4.28,4.32,286400,0.0,1.0
2004-11-17,4.45,4.5,4.3,4.31,796900,4.45,4.5,4.3,4.31,796900,0.0,1.0
2004-11-18,4.6,4.6,4.45,4.5,451300,4.6,4.6,4.45,4.5,451300,0.0,1.0
2004-11-19,4.5,4.6,4.5,4.6,201400,4.5,4.6,4.5,4.6,201400,0.0,1.0
2004-11-22,4.45,4.51,4.43,4.5,184600,4.45,4.51,4.43,4.5,184600,0.0,1.0
2004-11-23,4.45,4.49,4.42,4.46,225500,4.45,4.49,4.42,4.46,225500,0.0,1.0
2004-11-24,4.65,4.69,4.45,4.5,419400,4.65,4.69,4.45,4.5,419400,0.0,1.0
2004-11-26,4.68,4.7,4.58,4.65,119200,4.68,4.7,4.58,4.65,119200,0.0,1.0
2004-11-29,4.42,4.75,4.4,4.75,224600,4.42,4.75,4.4,4.75,224600,0.0,1.0
2004-11-30,4.4,4.49,4.36,4.49,111500,4.4,4.49,4.36,4.49,111500,0.0,1.0
2004-12-01,4.46,4.5,4.38,4.38,305000,4.46,4.5,4.38,4.38,305000,0.0,1.0
2004-12-02,4.525,4.56,4.46,4.46,5576300,4.525,4.56,4.46,4.46,5576300,0.0,1.0
2004-12-03,4.48,4.53,4.2,4.53,1451000,4.48,4.53,4.2,4.53,1451000,0.0,1.0
2004-12-06,4.45,4.45,4.37,4.4,234100,4.45,4.45,4.37,4.4,234100,0.0,1.0
2004-12-07,4.44,4.49,4.43,4.48,624300,4.44,4.49,4.43,4.48,624300,0.0,1.0
2004-12-08,4.4,4.46,4.36,4.45,529800,4.4,4.46,4.36,4.45,529800,0.0,1.0
2004-12-09,4.42,4.46,4.32,4.36,337700,4.42,4.46,4.32,4.36,337700,0.0,1.0
2004-12-10,4.35,4.5,4.35,4.38,779900,4.35,4.5,4.35,4.38,779900,0.0,1.0
2004-12-13,4.3,4.36,4.3,4.36,261800,4.3,4.36,4.3,4.36,261800,0.0,1.0
2004-12-14,4.23,4.33,4.22,4.26,193800,4.23,4.33,4.22,4.26,193800,0.0,1.0
2004-12-15,4.1,4.3,4.0,4.22,512000,4.1,4.3,4.0,4.22,512000,0.0,1.0
2004-12-16,4.2,4.2,4.0,4.11,565500,4.2,4.2,4.0,4.11,565500,0.0,1.0
2004-12-17,4.41,4.41,4.2,4.23,618100,4.41,4.41,4.2,4.23,618100,0.0,1.0
2004-12-20,4.26,4.32,4.23,4.3,310000,4.26,4.32,4.23,4.3,310000,0.0,1.0
2004-12-21,4.48,4.5,4.26,4.27,294200,4.48,4.5,4.26,4.27,294200,0.0,1.0
2004-12-22,4.33,4.49,4.33,4.49,146600,4.33,4.49,4.33,4.49,146600,0.0,1.0
2004-12-23,4.4,4.48,4.33,4.4,139600,4.4,4.48,4.33,4.4,139600,0.0,1.0
2004-12-27,4.37,4.39,4.35,4.39,59700,4.37,4.39,4.35,4.39,59700,0.0,1.0
2004-12-28,4.4,4.41,4.32,4.37,242300,4.4,4.41,4.32,4.37,242300,0.0,1.0
2004-12-29,4.4,4.42,4.38,4.4,137100,4.4,4.42,4.38,4.4,137100,0.0,1.0
2004-12-30,4.55,4.65,4.39,4.4,1557000,4.55,4.65,4.39,4.4,1557000,0.0,1.0
2004-12-31,4.5,4.6,4.45,4.6,695400,4.5,4.6,4.45,4.6,695400,0.0,1.0
2005-01-03,4.43,4.53,4.35,4.5,390100,4.43,4.53,4.35,4.5,390100,0.0,1.0
2005-01-04,4.35,4.48,4.3,4.4,280300,4.35,4.48,4.3,4.4,280300,0.0,1.0
2005-01-05,4.3,4.35,4.14,4.25,205900,4.3,4.35,4.14,4.25,205900,0.0,1.0
2005-01-06,4.3,4.5,4.22,4.45,175200,4.3,4.5,4.22,4.45,175200,0.0,1.0
2005-01-07,4.48,4.48,4.26,4.28,412300,4.48,4.48,4.26,4.28,412300,0.0,1.0
2005-01-10,4.48,4.52,4.45,4.49,1900900,4.48,4.52,4.45,4.49,1900900,0.0,1.0
2005-01-11,4.4,4.48,4.35,4.45,83400,4.4,4.48,4.35,4.45,83400,0.0,1.0
2005-01-12,4.53,4.55,4.4,4.45,157000,4.53,4.55,4.4,4.45,157000,0.0,1.0
2005-01-13,4.66,4.75,4.52,4.55,971600,4.66,4.75,4.52,4.55,971600,0.0,1.0
2005-01-14,4.78,4.8,4.68,4.68,2951900,4.78,4.8,4.68,4.68,2951900,0.0,1.0
2005-01-18,4.69,4.8,4.62,4.8,623000,4.69,4.8,4.62,4.8,623000,0.0,1.0
2005-01-19,4.64,4.75,4.6,4.69,788400,4.64,4.75,4.6,4.69,788400,0.0,1.0
2005-01-20,4.57,4.65,4.51,4.65,239000,4.57,4.65,4.51,4.65,239000,0.0,1.0
2005-01-21,4.55,4.6,4.5,4.56,536100,4.55,4.6,4.5,4.56,536100,0.0,1.0
2005-01-24,4.56,4.64,4.5,4.59,87300,4.56,4.64,4.5,4.59,87300,0.0,1.0
2005-01-25,4.5,4.6,4.47,4.59,642600,4.5,4.6,4.47,4.59,642600,0.0,1.0
2005-01-26,4.32,4.48,4.25,4.46,1158000,4.32,4.48,4.25,4.46,1158000,0.0,1.0
2005-01-27,4.36,4.42,4.3,4.35,394000,4.36,4.42,4.3,4.35,394000,0.0,1.0
2005-01-28,4.25,4.36,4.23,4.36,125300,4.25,4.36,4.23,4.36,125300,0.0,1.0
2005-01-31,4.37,4.37,4.13,4.26,698800,4.37,4.37,4.13,4.26,698800,0.0,1.0
2005-02-01,4.34,4.42,4.33,4.39,506500,4.34,4.42,4.33,4.39,506500,0.0,1.0
2005-02-02,4.59,4.59,4.3,4.31,947600,4.59,4.59,4.3,4.31,947600,0.0,1.0
2005-02-03,4.58,4.6,4.51,4.51,1440400,4.58,4.6,4.51,4.51,1440400,0.0,1.0
2005-02-04,4.75,4.87,4.7,4.75,3559100,4.75,4.87,4.7,4.75,3559100,0.0,1.0
2005-02-07,4.945,4.98,4.73,4.75,2705500,4.945,4.98,4.73,4.75,2705500,0.0,1.0
2005-02-08,4.88,5.0,4.71,4.95,731500,4.88,5.0,4.71,4.95,731500,0.0,1.0
2005-02-09,4.84,4.89,4.75,4.88,317800,4.84,4.89,4.75,4.88,317800,0.0,1.0
2005-02-10,4.98,5.0,4.83,4.84,906200,4.98,5.0,4.83,4.84,906200,0.0,1.0
2005-02-11,4.93,4.98,4.93,4.97,338600,4.93,4.98,4.93,4.97,338600,0.0,1.0
2005-02-14,4.93,4.99,4.92,4.95,398800,4.93,4.99,4.92,4.95,398800,0.0,1.0
2005-02-15,4.85,4.94,4.76,4.94,320600,4.85,4.94,4.76,4.94,320600,0.0,1.0
2005-02-16,4.8,4.85,4.8,4.85,185000,4.8,4.85,4.8,4.85,185000,0.0,1.0
2005-02-17,4.9,4.94,4.8,4.82,751300,4.9,4.94,4.8,4.82,751300,0.0,1.0
2005-02-18,4.7,4.88,4.5,4.85,1673700,4.7,4.88,4.5,4.85,1673700,0.0,1.0
2005-02-22,4.41,4.71,4.32,4.7,715500,4.41,4.71,4.32,4.7,715500,0.0,1.0
2005-02-23,4.37,4.41,4.32,4.41,571400,4.37,4.41,4.32,4.41,571400,0.0,1.0
2005-02-24,4.68,4.7,4.36,4.37,942000,4.68,4.7,4.36,4.37,942000,0.0,1.0
2005-02-25,4.7,4.7,4.59,4.68,149500,4.7,4.7,4.59,4.68,149500,0.0,1.0
2005-02-28,4.71,4.75,4.66,4.68,252600,4.71,4.75,4.66,4.68,252600,0.0,1.0
2005-03-01,4.71,4.73,4.69,4.71,992800,4.71,4.73,4.69,4.71,992800,0.0,1.0
2005-03-02,4.79,4.85,4.7,4.72,1325400,4.79,4.85,4.7,4.72,1325400,0.0,1.0
2005-03-03,4.79,4.8,4.75,4.8,147800,4.79,4.8,4.75,4.8,147800,0.0,1.0
2005-03-04,4.92,4.93,4.8,4.85,934400,4.92,4.93,4.8,4.85,934400,0.0,1.0
2005-03-07,4.9,4.95,4.81,4.95,189200,4.9,4.95,4.81,4.95,189200,0.0,1.0
2005-03-08,4.9,4.95,4.83,4.93,78900,4.9,4.95,4.83,4.93,78900,0.0,1.0
2005-03-09,4.7,4.92,4.6,4.92,395600,4.7,4.92,4.6,4.92,395600,0.0,1.0
2005-03-10,4.5,4.68,4.45,4.65,1168100,4.5,4.68,4.45,4.65,1168100,0.0,1.0
2005-03-11,4.64,4.64,4.45,4.52,145600,4.64,4.64,4.45,4.52,145600,0.0,1.0
2005-03-14,4.65,4.67,4.5,4.64,229900,4.65,4.67,4.5,4.64,229900,0.0,1.0
2005-03-15,4.6,4.71,4.6,4.63,526900,4.6,4.71,4.6,4.63,526900,0.0,1.0
2005-03-16,4.62,4.65,4.58,4.64,175700,4.62,4.65,4.58,4.64,175700,0.0,1.0
2005-03-17,4.7,4.75,4.62,4.63,247900,4.7,4.75,4.62,4.63,247900,0.0,1.0
2005-03-18,4.85,4.86,4.72,4.74,714500,4.85,4.86,4.72,4.74,714500,0.0,1.0
2005-03-21,4.9,4.92,4.8,4.86,701300,4.9,4.92,4.8,4.86,701300,0.0,1.0
2005-03-22,4.87,4.91,4.84,4.91,325300,4.87,4.91,4.84,4.91,325300,0.0,1.0
2005-03-23,4.8,4.92,4.8,4.9,365000,4.8,4.92,4.8,4.9,365000,0.0,1.0
2005-03-24,4.74,4.81,4.6,4.8,874100,4.74,4.81,4.6,4.8,874100,0.0,1.0
2005-03-28,4.75,4.8,4.6,4.79,111100,4.75,4.8,4.6,4.79,111100,0.0,1.0
2005-03-29,4.65,4.78,4.62,4.77,2269100,4.65,4.78,4.62,4.77,2269100,0.0,1.0
2005-03-30,4.75,4.75,4.65,4.65,111500,4.75,4.75,4.65,4.65,111500,0.0,1.0
2005-03-31,4.75,4.75,4.61,4.72,477900,4.75,4.75,4.61,4.72,477900,0.0,1.0
2005-04-01,4.69,4.8,4.6179,4.75,601200,4.69,4.8,4.6179,4.75,601200,0.0,1.0
2005-04-04,4.55,4.7,4.55,4.69,94000,4.55,4.7,4.55,4.69,94000,0.0,1.0
2005-04-05,4.65,4.7,4.51,4.54,161500,4.65,4.7,4.51,4.54,161500,0.0,1.0
2005-04-06,4.49,4.65,4.49,4.61,183900,4.49,4.65,4.49,4.61,183900,0.0,1.0
2005-04-07,4.5,4.53,4.47,4.5,259000,4.5,4.53,4.47,4.5,259000,0.0,1.0
2005-04-08,4.73,4.78,4.67,4.7,511200,4.73,4.78,4.67,4.7,511200,0.0,1.0
2005-04-11,4.77,4.79,4.68,4.74,114100,4.77,4.79,4.68,4.74,114100,0.0,1.0
2005-04-12,4.68,4.78,4.65,4.78,415600,4.68,4.78,4.65,4.78,415600,0.0,1.0
2005-04-13,4.65,4.72,4.6,4.7,29700,4.65,4.72,4.6,4.7,29700,0.0,1.0
2005-04-14,4.71,4.71,4.58,4.6,68800,4.71,4.71,4.58,4.6,68800,0.0,1.0
2005-04-15,4.65,4.71,4.6,4.71,40600,4.65,4.71,4.6,4.71,40600,0.0,1.0
2005-04-18,4.65,4.7,4.55,4.65,286900,4.65,4.7,4.55,4.65,286900,0.0,1.0
2005-04-19,4.62,4.68,4.6,4.65,758900,4.62,4.68,4.6,4.65,758900,0.0,1.0
2005-04-20,4.4,4.62,4.37,4.6,307700,4.4,4.62,4.37,4.6,307700,0.0,1.0
2005-04-21,4.27,4.48,4.23,4.38,791300,4.27,4.48,4.23,4.38,791300,0.0,1.0
2005-04-22,4.32,4.38,4.25,4.26,385800,4.32,4.38,4.25,4.26,385800,0.0,1.0
2005-04-25,4.38,4.4,4.35,4.36,259100,4.38,4.4,4.35,4.36,259100,0.0,1.0
2005-04-26,4.37,4.38,4.33,4.38,149900,4.37,4.38,4.33,4.38,149900,0.0,1.0
2005-04-27,4.3,4.37,4.29,4.37,289300,4.3,4.37,4.29,4.37,289300,0.0,1.0
2005-04-28,4.15,4.31,4.1,4.31,808800,4.15,4.31,4.1,4.31,808800,0.0,1.0
2005-04-29,4.05,4.13,3.52,4.13,2512800,4.05,4.13,3.52,4.13,2512800,0.0,1.0
2005-05-02,4.2,4.2,4.0,4.1,1191100,4.2,4.2,4.0,4.1,1191100,0.0,1.0
2005-05-03,4.33,4.35,4.22,4.22,206600,4.33,4.35,4.22,4.22,206600,0.0,1.0
2005-05-04,4.2,4.42,4.2,4.39,553900,4.2,4.42,4.2,4.39,553900,0.0,1.0
2005-05-05,4.15,4.3,4.1,4.3,111700,4.15,4.3,4.1,4.3,111700,0.0,1.0
2005-05-06,4.13,4.39,4.1,4.25,196500,4.13,4.39,4.1,4.25,196500,0.0,1.0
2005-05-09,4.12,4.24,4.12,4.16,97700,4.12,4.24,4.12,4.16,97700,0.0,1.0
2005-05-10,4.1,4.4,3.75,4.15,339900,4.1,4.4,3.75,4.15,339900,0.0,1.0
2005-05-11,4.1,4.4,4.0,4.12,160900,4.1,4.4,4.0,4.12,160900,0.0,1.0
2005-05-12,3.94,4.22,3.75,4.1,317000,3.94,4.22,3.75,4.1,317000,0.0,1.0
2005-05-13,3.85,4.07,3.75,4.07,147700,3.85,4.07,3.75,4.07,147700,0.0,1.0
2005-05-16,3.89,4.0,3.5,3.97,328700,3.89,4.0,3.5,3.97,328700,0.0,1.0
2005-05-17,3.77,3.874,3.66,3.87,152000,3.77,3.874,3.66,3.87,152000,0.0,1.0
2005-05-18,3.9,3.9,3.65,3.79,426400,3.9,3.9,3.65,3.79,426400,0.0,1.0
2005-05-19,3.83,3.9,3.78,3.9,1050900,3.83,3.9,3.78,3.9,1050900,0.0,1.0
2005-05-20,3.95,3.98,3.85,3.85,429000,3.95,3.98,3.85,3.85,429000,0.0,1.0
2005-05-23,3.95,4.14,3.9,4.0,512800,3.95,4.14,3.9,4.0,512800,0.0,1.0
2005-05-24,3.95,3.98,3.7,3.98,586100,3.95,3.98,3.7,3.98,586100,0.0,1.0
2005-05-25,3.9,3.95,3.7,3.75,296000,3.9,3.95,3.7,3.75,296000,0.0,1.0
2005-05-26,3.95,3.96,3.79,3.9,129800,3.95,3.96,3.79,3.9,129800,0.0,1.0
2005-05-27,3.93,3.966,3.86,3.92,54100,3.93,3.966,3.86,3.92,54100,0.0,1.0
2005-05-31,3.97,4.02,3.8,4.0,740600,3.97,4.02,3.8,4.0,740600,0.0,1.0
2005-06-01,4.04,4.05,3.97,3.97,715600,4.04,4.05,3.97,3.97,715600,0.0,1.0
2005-06-02,3.99,4.14,3.99,4.08,197400,3.99,4.14,3.99,4.08,197400,0.0,1.0
2005-06-03,4.14,4.15,3.98,3.98,1290000,4.14,4.15,3.98,3.98,1290000,0.0,1.0
2005-06-06,4.18,4.24,4.01,4.01,500400,4.18,4.24,4.01,4.01,500400,0.0,1.0
2005-06-07,4.32,4.4,4.21,4.35,1396300,4.32,4.4,4.21,4.35,1396300,0.0,1.0
2005-06-08,4.3,4.35,4.2,4.34,491600,4.3,4.35,4.2,4.34,491600,0.0,1.0
2005-06-09,4.33,4.34,4.2,4.25,450000,4.33,4.34,4.2,4.25,450000,0.0,1.0
2005-06-10,4.35,4.4,4.25,4.3,331100,4.35,4.4,4.25,4.3,331100,0.0,1.0
2005-06-13,4.6,4.64,4.31,4.31,594500,4.6,4.64,4.31,4.31,594500,0.0,1.0
2005-06-14,4.5,4.72,4.4,4.6,362800,4.5,4.72,4.4,4.6,362800,0.0,1.0
2005-06-15,4.65,4.75,4.39,4.6,1038100,4.65,4.75,4.39,4.6,1038100,0.0,1.0
2005-06-16,4.74,4.75,4.51,4.72,342500,4.74,4.75,4.51,4.72,342500,0.0,1.0
2005-06-17,4.75,4.77,4.63,4.74,380800,4.75,4.77,4.63,4.74,380800,0.0,1.0
2005-06-20,4.65,4.79,4.56,4.75,470100,4.65,4.79,4.56,4.75,470100,0.0,1.0
2005-06-21,4.5,4.65,4.37,4.62,612800,4.5,4.65,4.37,4.62,612800,0.0,1.0
2005-06-22,4.47,4.51,4.36,4.4,209400,4.47,4.51,4.36,4.4,209400,0.0,1.0
2005-06-23,4.44,4.75,4.35,4.6,1125800,4.44,4.75,4.35,4.6,1125800,0.0,1.0
2005-06-24,4.75,4.84,4.4,4.46,5972500,4.75,4.84,4.4,4.46,5972500,0.0,1.0
2005-06-27,4.68,4.8,4.56,4.73,1416000,4.68,4.8,4.56,4.73,1416000,0.0,1.0
2005-06-28,5.08,5.1,4.62,4.63,1864800,5.08,5.1,4.62,4.63,1864800,0.0,1.0
2005-06-29,5.2,5.8,4.96,5.12,943200,5.2,5.8,4.96,5.12,943200,0.0,1.0
2005-06-30,5.0,5.3,4.94,5.2,598900,5.0,5.3,4.94,5.2,598900,0.0,1.0
2005-07-01,5.24,5.3,5.01,5.03,822700,5.24,5.3,5.01,5.03,822700,0.0,1.0
2005-07-05,5.5,5.53,5.25,5.25,678700,5.5,5.53,5.25,5.25,678700,0.0,1.0
2005-07-06,5.47,5.69,5.3,5.5,1368600,5.47,5.69,5.3,5.5,1368600,0.0,1.0
2005-07-07,5.44,5.5,5.3,5.45,1332900,5.44,5.5,5.3,5.45,1332900,0.0,1.0
2005-07-08,5.4,5.47,5.25,5.46,964100,5.4,5.47,5.25,5.46,964100,0.0,1.0
2005-07-11,5.49,5.54,5.4,5.4,995400,5.49,5.54,5.4,5.4,995400,0.0,1.0
2005-07-12,5.84,5.95,5.45,5.45,1786700,5.84,5.95,5.45,5.45,1786700,0.0,1.0
2005-07-13,5.92,6.01,5.74,5.8,1026000,5.92,6.01,5.74,5.8,1026000,0.0,1.0
2005-07-14,5.8,6.05,5.776,6.05,349900,5.8,6.05,5.776,6.05,349900,0.0,1.0
2005-07-15,5.98,6.05,5.73,5.75,1693000,5.98,6.05,5.73,5.75,1693000,0.0,1.0
2005-07-18,6.12,6.15,5.92,6.01,1076900,6.12,6.15,5.92,6.01,1076900,0.0,1.0
2005-07-19,6.11,6.2,6.03,6.2,1024800,6.11,6.2,6.03,6.2,1024800,0.0,1.0
2005-07-20,6.105,6.15,5.98,6.06,874500,6.105,6.15,5.98,6.06,874500,0.0,1.0
2005-07-21,6.04,6.12,6.02,6.06,702300,6.04,6.12,6.02,6.06,702300,0.0,1.0
2005-07-22,6.0,6.0029,5.78,5.86,1414200,6.0,6.0029,5.78,5.86,1414200,0.0,1.0
2005-07-25,5.89,6.03,5.82,6.0,556000,5.89,6.03,5.82,6.0,556000,0.0,1.0
2005-07-26,5.95,6.0,5.83,5.83,692700,5.95,6.0,5.83,5.83,692700,0.0,1.0
2005-07-27,5.82,5.98,5.7,5.98,1441900,5.82,5.98,5.7,5.98,1441900,0.0,1.0
2005-07-28,5.86,5.94,5.26,5.94,558300,5.86,5.94,5.26,5.94,558300,0.0,1.0
2005-07-29,5.62,5.85,5.35,5.62,2768500,5.62,5.85,5.35,5.62,2768500,0.0,1.0
2005-08-01,5.7,5.74,5.6,5.65,1138400,5.7,5.74,5.6,5.65,1138400,0.0,1.0
2005-08-02,5.86,5.98,5.62,5.69,772700,5.86,5.98,5.62,5.69,772700,0.0,1.0
2005-08-03,5.94,6.1,5.82,5.96,487400,5.94,6.1,5.82,5.96,487400,0.0,1.0
2005-08-04,5.8,6.0,5.75,5.98,281500,5.8,6.0,5.75,5.98,281500,0.0,1.0
2005-08-05,5.72,5.99,5.64,5.99,479100,5.72,5.99,5.64,5.99,479100,0.0,1.0
2005-08-08,5.51,5.94,5.25,5.91,1309100,5.51,5.94,5.25,5.91,1309100,0.0,1.0
2005-08-09,5.47,5.7,5.3,5.59,1374400,5.47,5.7,5.3,5.59,1374400,0.0,1.0
2005-08-10,5.27,5.7,5.15,5.52,1543200,5.27,5.7,5.15,5.52,1543200,0.0,1.0
2005-08-11,5.52,5.61,5.22,5.24,488400,5.52,5.61,5.22,5.24,488400,0.0,1.0
2005-08-12,5.45,5.6,5.34,5.53,654400,5.45,5.6,5.34,5.53,654400,0.0,1.0
2005-08-15,5.3,5.52,5.25,5.4,311500,5.3,5.52,5.25,5.4,311500,0.0,1.0
2005-08-16,5.16,5.27,5.1,5.25,718000,5.16,5.27,5.1,5.25,718000,0.0,1.0
2005-08-17,5.17,5.4,5.12,5.18,493500,5.17,5.4,5.12,5.18,493500,0.0,1.0
2005-08-18,5.18,5.28,5.09,5.15,532700,5.18,5.28,5.09,5.15,532700,0.0,1.0
2005-08-19,5.41,5.48,5.15,5.17,425000,5.41,5.48,5.15,5.17,425000,0.0,1.0
2005-08-22,5.43,5.48,5.2,5.33,391700,5.43,5.48,5.2,5.33,391700,0.0,1.0
2005-08-23,5.83,5.85,5.39,5.39,706700,5.83,5.85,5.39,5.39,706700,0.0,1.0
2005-08-24,5.51,5.78,5.51,5.61,478400,5.51,5.78,5.51,5.61,478400,0.0,1.0
2005-08-25,5.6,5.68,5.35,5.5,260500,5.6,5.68,5.35,5.5,260500,0.0,1.0
2005-08-26,5.37,5.65,5.27,5.65,414600,5.37,5.65,5.27,5.65,414600,0.0,1.0
2005-08-29,5.25,5.35,5.21,5.32,335300,5.25,5.35,5.21,5.32,335300,0.0,1.0
2005-08-30,5.04,5.35,4.91,5.24,630900,5.04,5.35,4.91,5.24,630900,0.0,1.0
2005-08-31,5.25,5.3,4.91,5.07,386400,5.25,5.3,4.91,5.07,386400,0.0,1.0
2005-09-01,4.99,5.3,4.95,5.27,825700,4.99,5.3,4.95,5.27,825700,0.0,1.0
2005-09-02,5.0,5.04,4.72,4.95,426700,5.0,5.04,4.72,4.95,426700,0.0,1.0
2005-09-06,5.09,5.2,4.98,5.0,416300,5.09,5.2,4.98,5.0,416300,0.0,1.0
2005-09-07,5.08,5.13,5.04,5.09,135300,5.08,5.13,5.04,5.09,135300,0.0,1.0
2005-09-08,4.96,5.07,4.93,5.07,146900,4.96,5.07,4.93,5.07,146900,0.0,1.0
2005-09-09,4.91,5.0,4.91,4.95,109900,4.91,5.0,4.91,4.95,109900,0.0,1.0
2005-09-12,4.9,5.0,4.85,4.91,360900,4.9,5.0,4.85,4.91,360900,0.0,1.0
2005-09-13,4.57,4.89,4.55,4.875,618800,4.57,4.89,4.55,4.875,618800,0.0,1.0
2005-09-14,4.44,4.76,4.35,4.61,677600,4.44,4.76,4.35,4.61,677600,0.0,1.0
2005-09-15,4.39,4.47,4.28,4.46,287800,4.39,4.47,4.28,4.46,287800,0.0,1.0
2005-09-16,4.3,4.63,4.23,4.4,891100,4.3,4.63,4.23,4.4,891100,0.0,1.0
2005-09-19,4.5,4.55,4.3,4.3,354500,4.5,4.55,4.3,4.3,354500,0.0,1.0
2005-09-20,4.25,4.72,4.22,4.53,489200,4.25,4.72,4.22,4.53,489200,0.0,1.0
2005-09-21,4.22,4.34,4.21,4.23,351600,4.22,4.34,4.21,4.23,351600,0.0,1.0
2005-09-22,4.26,4.32,4.0,4.2,317300,4.26,4.32,4.0,4.2,317300,0.0,1.0
2005-09-23,4.4,4.5,4.17,4.29,248000,4.4,4.5,4.17,4.29,248000,0.0,1.0
2005-09-26,4.4,4.61,4.3,4.45,267700,4.4,4.61,4.3,4.45,267700,0.0,1.0
2005-09-27,4.34,4.45,4.26,4.41,342400,4.34,4.45,4.26,4.41,342400,0.0,1.0
2005-09-28,4.23,4.4,4.12,4.33,218200,4.23,4.4,4.12,4.33,218200,0.0,1.0
2005-09-29,4.3,4.3,4.15,4.22,155500,4.3,4.3,4.15,4.22,155500,0.0,1.0
2005-09-30,4.15,4.3,4.04,4.3,1724500,4.15,4.3,4.04,4.3,1724500,0.0,1.0
2005-10-03,4.06,4.2,4.0,4.16,399100,4.06,4.2,4.0,4.16,399100,0.0,1.0
2005-10-04,4.08,4.29,4.06,4.06,213000,4.08,4.29,4.06,4.06,213000,0.0,1.0
2005-10-05,4.05,4.11,3.77,4.1,1041800,4.05,4.11,3.77,4.1,1041800,0.0,1.0
2005-10-06,4.2,4.24,3.993,4.05,825200,4.2,4.24,3.993,4.05,825200,0.0,1.0
2005-10-07,4.23,4.28,4.15,4.25,272400,4.23,4.28,4.15,4.25,272400,0.0,1.0
2005-10-10,4.21,4.3,4.15,4.25,505800,4.21,4.3,4.15,4.25,505800,0.0,1.0
2005-10-11,4.07,4.34,4.01,4.21,615200,4.07,4.34,4.01,4.21,615200,0.0,1.0
2005-10-12,4.1,4.15,3.92,4.06,564500,4.1,4.15,3.92,4.06,564500,0.0,1.0
2005-10-13,4.15,4.17,4.04,4.08,288200,4.15,4.17,4.04,4.08,288200,0.0,1.0
2005-10-14,4.25,4.28,4.1,4.2,481700,4.25,4.28,4.1,4.2,481700,0.0,1.0
2005-10-17,4.25,4.27,4.07,4.25,355900,4.25,4.27,4.07,4.25,355900,0.0,1.0
2005-10-18,4.22,4.28,4.13,4.26,235800,4.22,4.28,4.13,4.26,235800,0.0,1.0
2005-10-19,4.41,4.47,4.15,4.2,495900,4.41,4.47,4.15,4.2,495900,0.0,1.0
2005-10-20,4.42,4.54,4.33,4.4,635400,4.42,4.54,4.33,4.4,635400,0.0,1.0
2005-10-21,4.4,4.51,4.35,4.43,721000,4.4,4.51,4.35,4.43,721000,0.0,1.0
2005-10-24,4.42,4.49,4.33,4.41,331700,4.42,4.49,4.33,4.41,331700,0.0,1.0
2005-10-25,4.44,4.46,4.24,4.41,230200,4.44,4.46,4.24,4.41,230200,0.0,1.0
2005-10-26,4.16,4.48,4.13,4.42,365500,4.16,4.48,4.13,4.42,365500,0.0,1.0
2005-10-27,4.0,4.18,3.9,4.18,407100,4.0,4.18,3.9,4.18,407100,0.0,1.0
2005-10-28,4.02,4.25,4.01,4.01,323700,4.02,4.25,4.01,4.01,323700,0.0,1.0
2005-10-31,4.0,4.19,3.96,4.0,724300,4.0,4.19,3.96,4.0,724300,0.0,1.0
2005-11-01,3.98,4.05,3.87,3.96,772000,3.98,4.05,3.87,3.96,772000,0.0,1.0
2005-11-02,4.0,4.03,3.9,3.91,480600,4.0,4.03,3.9,3.91,480600,0.0,1.0
2005-11-03,4.02,4.1,3.95,3.96,1505500,4.02,4.1,3.95,3.96,1505500,0.0,1.0
2005-11-04,3.98,4.02,3.9,4.0,496800,3.98,4.02,3.9,4.0,496800,0.0,1.0
2005-11-07,3.97,4.01,3.9245,3.97,266800,3.97,4.01,3.9245,3.97,266800,0.0,1.0
2005-11-08,3.89,3.94,3.86,3.94,281000,3.89,3.94,3.86,3.94,281000,0.0,1.0
2005-11-09,3.71,3.94,3.69,3.9,975200,3.71,3.94,3.69,3.9,975200,0.0,1.0
2005-11-10,3.82,3.85,3.64,3.7,765800,3.82,3.85,3.64,3.7,765800,0.0,1.0
2005-11-11,3.89,3.99,3.84,3.85,1209800,3.89,3.99,3.84,3.85,1209800,0.0,1.0
2005-11-14,3.93,3.99,3.84,3.9,674300,3.93,3.99,3.84,3.9,674300,0.0,1.0
2005-11-15,3.84,3.95,3.76,3.94,293200,3.84,3.95,3.76,3.94,293200,0.0,1.0
2005-11-16,3.78,3.84,3.7,3.81,352600,3.78,3.84,3.7,3.81,352600,0.0,1.0
2005-11-17,3.82,3.85,3.7,3.83,444700,3.82,3.85,3.7,3.83,444700,0.0,1.0
2005-11-18,4.4,4.45,3.75,3.87,1070600,4.4,4.45,3.75,3.87,1070600,0.0,1.0
2005-11-21,4.45,4.49,4.1,4.29,398100,4.45,4.49,4.1,4.29,398100,0.0,1.0
2005-11-22,4.44,4.45,4.29,4.44,1306300,4.44,4.45,4.29,4.44,1306300,0.0,1.0
2005-11-23,4.6,4.6,4.41,4.42,972900,4.6,4.6,4.41,4.42,972900,0.0,1.0
2005-11-25,4.73,4.76,4.51,4.51,301000,4.73,4.76,4.51,4.51,301000,0.0,1.0
2005-11-28,4.46,4.75,4.17,4.25,953000,4.46,4.75,4.17,4.25,953000,0.0,1.0
2005-11-29,4.61,4.61,4.31,4.48,347800,4.61,4.61,4.31,4.48,347800,0.0,1.0
2005-11-30,4.88,5.0,4.47,4.58,861600,4.88,5.0,4.47,4.58,861600,0.0,1.0
2005-12-01,5.01,5.11,4.73,4.86,1327300,5.01,5.11,4.73,4.86,1327300,0.0,1.0
2005-12-02,4.91,5.22,4.86,5.21,623200,4.91,5.22,4.86,5.21,623200,0.0,1.0
2005-12-05,4.78,5.05,4.77,4.87,443000,4.78,5.05,4.77,4.87,443000,0.0,1.0
2005-12-06,4.7,5.0,4.46,4.83,720500,4.7,5.0,4.46,4.83,720500,0.0,1.0
2005-12-07,4.69,4.76,4.53,4.69,178200,4.69,4.76,4.53,4.69,178200,0.0,1.0
2005-12-08,4.8,4.86,4.7,4.72,185500,4.8,4.86,4.7,4.72,185500,0.0,1.0
2005-12-09,4.88,4.95,4.74,4.84,143900,4.88,4.95,4.74,4.84,143900,0.0,1.0
2005-12-12,4.75,4.9,4.71,4.88,263000,4.75,4.9,4.71,4.88,263000,0.0,1.0
2005-12-13,4.53,4.81,4.49,4.75,497500,4.53,4.81,4.49,4.75,497500,0.0,1.0
2005-12-14,4.63,4.85,4.5,4.57,247800,4.63,4.85,4.5,4.57,247800,0.0,1.0
2005-12-15,4.45,4.64,4.39,4.61,352200,4.45,4.64,4.39,4.61,352200,0.0,1.0
2005-12-16,4.5,4.65,4.32,4.45,806000,4.5,4.65,4.32,4.45,806000,0.0,1.0
2005-12-19,4.14,4.45,4.12,4.45,402600,4.14,4.45,4.12,4.45,402600,0.0,1.0
2005-12-20,4.04,4.25,4.0,4.16,574200,4.04,4.25,4.0,4.16,574200,0.0,1.0
2005-12-21,3.91,4.08,3.88,4.05,601800,3.91,4.08,3.88,4.05,601800,0.0,1.0
2005-12-22,3.99,4.04,3.94,3.94,730000,3.99,4.04,3.94,3.94,730000,0.0,1.0
2005-12-23,4.02,4.06,3.916,3.99,1085700,4.02,4.06,3.916,3.99,1085700,0.0,1.0
2005-12-27,3.97,4.1,3.95,4.02,361900,3.97,4.1,3.95,4.02,361900,0.0,1.0
2005-12-28,3.91,4.0499,3.9,4.0,864600,3.91,4.0499,3.9,4.0,864600,0.0,1.0
2005-12-29,4.05,4.08,3.86,3.94,2390200,4.05,4.08,3.86,3.94,2390200,0.0,1.0
2005-12-30,4.03,4.09,3.95,4.06,942600,4.03,4.09,3.95,4.06,942600,0.0,1.0
2006-01-03,4.02,4.08,3.89,3.95,1027000,4.02,4.08,3.89,3.95,1027000,0.0,1.0
2006-01-04,4.31,4.36,4.03,4.05,1395200,4.31,4.36,4.03,4.05,1395200,0.0,1.0
2006-01-05,4.21,4.32,4.21,4.29,533200,4.21,4.32,4.21,4.29,533200,0.0,1.0
2006-01-06,4.08,4.29,4.08,4.28,459700,4.08,4.29,4.08,4.28,459700,0.0,1.0
2006-01-09,4.1,4.24,4.06,4.1,592700,4.1,4.24,4.06,4.1,592700,0.0,1.0
2006-01-10,3.9499,4.12,3.9,4.11,1223500,3.9499,4.12,3.9,4.11,1223500,0.0,1.0
2006-01-11,3.99,4.07,3.92,4.0,1838600,3.99,4.07,3.92,4.0,1838600,0.0,1.0
2006-01-12,3.95,4.04,3.93,4.0,859400,3.95,4.04,3.93,4.0,859400,0.0,1.0
2006-01-13,3.93,4.0,3.93,3.95,447900,3.93,4.0,3.93,3.95,447900,0.0,1.0
2006-01-17,3.69,3.94,3.65,3.92,799700,3.69,3.94,3.65,3.92,799700,0.0,1.0
2006-01-18,3.78,3.84,3.66,3.8,1281500,3.78,3.84,3.66,3.8,1281500,0.0,1.0
2006-01-19,3.81,3.88,3.76,3.77,605300,3.81,3.88,3.76,3.77,605300,0.0,1.0
2006-01-20,3.86,3.87,3.73,3.81,681000,3.86,3.87,3.73,3.81,681000,0.0,1.0
2006-01-23,4.1,4.13,3.84,3.85,1322700,4.1,4.13,3.84,3.85,1322700,0.0,1.0
2006-01-24,4.19,4.23,3.96,4.13,1544900,4.19,4.23,3.96,4.13,1544900,0.0,1.0
2006-01-25,4.01,4.3,3.96,4.25,2584100,4.01,4.3,3.96,4.25,2584100,0.0,1.0
2006-01-26,4.0,4.06,3.98,4.03,1118800,4.0,4.06,3.98,4.03,1118800,0.0,1.0
2006-01-27,4.13,4.2,3.99,4.0,4625000,4.13,4.2,3.99,4.0,4625000,0.0,1.0
2006-01-30,4.11,4.19,4.06,4.13,584700,4.11,4.19,4.06,4.13,584700,0.0,1.0
2006-01-31,4.11,4.17,4.06,4.1,699600,4.11,4.17,4.06,4.1,699600,0.0,1.0
2006-02-01,4.07,4.22,4.05,4.1,1697900,4.07,4.22,4.05,4.1,1697900,0.0,1.0
2006-02-02,4.04,4.13,3.96,4.12,1316100,4.04,4.13,3.96,4.12,1316100,0.0,1.0
2006-02-03,4.1,4.18,4.02,4.1,1375400,4.1,4.18,4.02,4.1,1375400,0.0,1.0
2006-02-06,4.19,4.32,4.12,4.32,1275000,4.19,4.32,4.12,4.32,1275000,0.0,1.0
2006-02-07,4.21,4.34,4.18,4.22,1446600,4.21,4.34,4.18,4.22,1446600,0.0,1.0
2006-02-08,4.5,4.56,4.22,4.26,1320000,4.5,4.56,4.22,4.26,1320000,0.0,1.0
2006-02-09,4.84,4.94,4.5,4.5,4671500,4.84,4.94,4.5,4.5,4671500,0.0,1.0
2006-02-10,4.83,4.9,4.58,4.81,1335000,4.83,4.9,4.58,4.81,1335000,0.0,1.0
2006-02-13,4.72,4.83,4.7,4.79,548200,4.72,4.83,4.7,4.79,548200,0.0,1.0
2006-02-14,4.9,4.95,4.55,4.7,877500,4.9,4.95,4.55,4.7,877500,0.0,1.0
2006-02-15,5.1,5.1,4.78,4.9,2910900,5.1,5.1,4.78,4.9,2910900,0.0,1.0
2006-02-16,4.76,4.86,4.56,4.7,2302300,4.76,4.86,4.56,4.7,2302300,0.0,1.0
2006-02-17,4.6,4.8,4.56,4.8,459800,4.6,4.8,4.56,4.8,459800,0.0,1.0
2006-02-21,4.83,4.9,4.57,4.57,900300,4.83,4.9,4.57,4.57,900300,0.0,1.0
2006-02-22,4.57,4.84,4.55,4.84,4263100,4.57,4.84,4.55,4.84,4263100,0.0,1.0
2006-02-23,4.46,4.6,4.41,4.6,1355600,4.46,4.6,4.41,4.6,1355600,0.0,1.0
2006-02-24,4.53,4.59,4.34,4.49,1002600,4.53,4.59,4.34,4.49,1002600,0.0,1.0
2006-02-27,4.53,4.61,4.4,4.52,1266100,4.53,4.61,4.4,4.52,1266100,0.0,1.0
2006-02-28,4.45,4.6,4.36,4.5,1687500,4.45,4.6,4.36,4.5,1687500,0.0,1.0
2006-03-01,4.45,4.5,4.35,4.45,1147300,4.45,4.5,4.35,4.45,1147300,0.0,1.0
2006-03-02,4.36,4.48,4.34,4.41,510100,4.36,4.48,4.34,4.41,510100,0.0,1.0
2006-03-03,4.47,4.57,4.4,4.5,1700600,4.47,4.57,4.4,4.5,1700600,0.0,1.0
2006-03-06,4.35,4.45,4.32,4.45,775200,4.35,4.45,4.32,4.45,775200,0.0,1.0
2006-03-07,4.29,4.36,4.2,4.31,905400,4.29,4.36,4.2,4.31,905400,0.0,1.0
2006-03-08,4.24,4.38,4.23,4.28,806600,4.24,4.38,4.23,4.28,806600,0.0,1.0
2006-03-09,4.21,4.27,4.17,4.25,1203200,4.21,4.27,4.17,4.25,1203200,0.0,1.0
2006-03-10,4.31,4.44,4.11,4.19,1362400,4.31,4.44,4.11,4.19,1362400,0.0,1.0
2006-03-13,4.3,4.39,4.23,4.35,512800,4.3,4.39,4.23,4.35,512800,0.0,1.0
2006-03-14,4.45,4.5,4.28,4.31,592000,4.45,4.5,4.28,4.31,592000,0.0,1.0
2006-03-15,4.43,4.51,4.37,4.47,859800,4.43,4.51,4.37,4.47,859800,0.0,1.0
2006-03-16,4.57,4.64,4.44,4.49,840100,4.57,4.64,4.44,4.49,840100,0.0,1.0
2006-03-17,4.6,4.61,4.5,4.59,1353200,4.6,4.61,4.5,4.59,1353200,0.0,1.0
2006-03-20,4.56,4.62,4.51,4.6,816000,4.56,4.62,4.51,4.6,816000,0.0,1.0
2006-03-21,4.44,4.57,4.4,4.52,569200,4.44,4.57,4.4,4.52,569200,0.0,1.0
2006-03-22,4.45,4.5,4.43,4.44,3960600,4.45,4.5,4.43,4.44,3960600,0.0,1.0
2006-03-23,4.48,4.5,4.42,4.46,1834700,4.48,4.5,4.42,4.46,1834700,0.0,1.0
2006-03-24,4.47,4.49,4.37,4.49,550900,4.47,4.49,4.37,4.49,550900,0.0,1.0
2006-03-27,4.56,4.56,4.39,4.45,959900,4.56,4.56,4.39,4.45,959900,0.0,1.0
2006-03-28,4.69,4.77,4.52,4.55,1598300,4.69,4.77,4.52,4.55,1598300,0.0,1.0
2006-03-29,4.77,4.82,4.69,4.73,484500,4.77,4.82,4.69,4.73,484500,0.0,1.0
2006-03-30,4.75,4.95,4.73,4.82,972900,4.75,4.95,4.73,4.82,972900,0.0,1.0
2006-03-31,4.76,4.79,4.6,4.79,556500,4.76,4.79,4.6,4.79,556500,0.0,1.0
2006-04-03,4.69,4.85,4.68,4.74,791200,4.69,4.85,4.68,4.74,791200,0.0,1.0
2006-04-04,4.7,4.73,4.61,4.69,568200,4.7,4.73,4.61,4.69,568200,0.0,1.0
2006-04-05,4.67,4.8,4.6,4.71,544200,4.67,4.8,4.6,4.71,544200,0.0,1.0
2006-04-06,4.83,4.88,4.6,4.65,741000,4.83,4.88,4.6,4.65,741000,0.0,1.0
2006-04-07,4.89,5.03,4.65,4.88,2032700,4.89,5.03,4.65,4.88,2032700,0.0,1.0
2006-04-10,4.84,4.88,4.73,4.88,917000,4.84,4.88,4.73,4.88,917000,0.0,1.0
2006-04-11,4.75,4.92,4.63,4.89,917300,4.75,4.92,4.63,4.89,917300,0.0,1.0
2006-04-12,4.69,4.77,4.65,4.77,527500,4.69,4.77,4.65,4.77,527500,0.0,1.0
2006-04-13,4.74,4.75,4.62,4.71,378200,4.74,4.75,4.62,4.71,378200,0.0,1.0
2006-04-17,4.75,4.84,4.69,4.7,292400,4.75,4.84,4.69,4.7,292400,0.0,1.0
2006-04-18,4.84,4.87,4.7,4.8,2406400,4.84,4.87,4.7,4.8,2406400,0.0,1.0
2006-04-19,5.07,5.09,4.8,4.88,3508300,5.07,5.09,4.8,4.88,3508300,0.0,1.0
2006-04-20,5.15,5.19,5.0,5.08,1271600,5.15,5.19,5.0,5.08,1271600,0.0,1.0
2006-04-21,5.16,5.26,5.13,5.2,2683400,5.16,5.26,5.13,5.2,2683400,0.0,1.0
2006-04-24,5.15,5.16,5.05,5.16,3153700,5.15,5.16,5.05,5.16,3153700,0.0,1.0
2006-04-25,5.17,5.2,5.09,5.19,2831300,5.17,5.2,5.09,5.19,2831300,0.0,1.0
2006-04-26,4.89,5.23,4.74,5.15,1204500,4.89,5.23,4.74,5.15,1204500,0.0,1.0
2006-04-27,4.89,5.03,4.8,4.93,1387700,4.89,5.03,4.8,4.93,1387700,0.0,1.0
2006-04-28,4.93,4.99,4.78,4.87,505000,4.93,4.99,4.78,4.87,505000,0.0,1.0
2006-05-01,4.95,5.03,4.83,4.92,953700,4.95,5.03,4.83,4.92,953700,0.0,1.0
2006-05-02,5.1,5.11,4.95,4.95,1383800,5.1,5.11,4.95,4.95,1383800,0.0,1.0
2006-05-03,5.06,5.16,5.01,5.13,802000,5.06,5.16,5.01,5.13,802000,0.0,1.0
2006-05-04,5.15,5.17,5.04,5.04,698300,5.15,5.17,5.04,5.04,698300,0.0,1.0
2006-05-05,5.11,5.17,4.83,4.92,1281700,5.11,5.17,4.83,4.92,1281700,0.0,1.0
2006-05-08,5.11,5.15,5.05,5.11,488200,5.11,5.15,5.05,5.11,488200,0.0,1.0
2006-05-09,4.93,5.08,4.92,5.07,831900,4.93,5.08,4.92,5.07,831900,0.0,1.0
2006-05-10,5.01,5.05,4.9,4.95,982200,5.01,5.05,4.9,4.95,982200,0.0,1.0
2006-05-11,4.83,5.02,4.75,5.0,1114100,4.83,5.02,4.75,5.0,1114100,0.0,1.0
2006-05-12,4.78,4.85,4.67,4.77,469200,4.78,4.85,4.67,4.77,469200,0.0,1.0
2006-05-15,4.8,4.85,4.61,4.7,476700,4.8,4.85,4.61,4.7,476700,0.0,1.0
2006-05-16,4.75,4.85,4.65,4.84,1160500,4.75,4.85,4.65,4.84,1160500,0.0,1.0
2006-05-17,4.81,4.86,4.7,4.7,431300,4.81,4.86,4.7,4.7,431300,0.0,1.0
2006-05-18,4.66,5.06,4.638,4.86,423400,4.66,5.06,4.638,4.86,423400,0.0,1.0
2006-05-19,4.78,4.8,4.61,4.65,287300,4.78,4.8,4.61,4.65,287300,0.0,1.0
2006-05-22,4.79,4.81,4.62,4.71,1095500,4.79,4.81,4.62,4.71,1095500,0.0,1.0
2006-05-23,4.6,4.97,4.59,4.81,941000,4.6,4.97,4.59,4.81,941000,0.0,1.0
2006-05-24,4.6,4.65,4.44,4.57,1906600,4.6,4.65,4.44,4.57,1906600,0.0,1.0
2006-05-25,4.7,4.74,4.59,4.67,323200,4.7,4.74,4.59,4.67,323200,0.0,1.0
2006-05-26,4.74,4.79,4.57,4.72,690200,4.74,4.79,4.57,4.72,690200,0.0,1.0
2006-05-30,4.57,4.69,4.48,4.67,1880400,4.57,4.69,4.48,4.67,1880400,0.0,1.0
2006-05-31,4.6,4.62,4.45,4.56,828500,4.6,4.62,4.45,4.56,828500,0.0,1.0
2006-06-01,4.53,4.64,4.52,4.61,1121900,4.53,4.64,4.52,4.61,1121900,0.0,1.0
2006-06-02,4.28,4.46,4.25,4.4,1805900,4.28,4.46,4.25,4.4,1805900,0.0,1.0
2006-06-05,4.13,4.28,4.09,4.28,976000,4.13,4.28,4.09,4.28,976000,0.0,1.0
2006-06-06,4.17,4.21,4.02,4.18,1144400,4.17,4.21,4.02,4.18,1144400,0.0,1.0
2006-06-07,4.14,4.25,4.07,4.17,1464400,4.14,4.25,4.07,4.17,1464400,0.0,1.0
2006-06-08,4.09,4.14,3.89,4.14,1662800,4.09,4.14,3.89,4.14,1662800,0.0,1.0
2006-06-09,3.98,4.14,3.9,4.11,987700,3.98,4.14,3.9,4.11,987700,0.0,1.0
2006-06-12,3.76,3.94,3.74,3.89,752400,3.76,3.94,3.74,3.89,752400,0.0,1.0
2006-06-13,3.51,3.8316,3.49,3.72,1577300,3.51,3.8316,3.49,3.72,1577300,0.0,1.0
2006-06-14,3.47,3.61,3.45,3.5,1026900,3.47,3.61,3.45,3.5,1026900,0.0,1.0
2006-06-15,3.93,3.962,3.51,3.52,985300,3.93,3.962,3.51,3.52,985300,0.0,1.0
2006-06-16,3.76,3.93,3.69,3.92,1500200,3.76,3.93,3.69,3.92,1500200,0.0,1.0
2006-06-19,3.63,3.79,3.5,3.79,585000,3.63,3.79,3.5,3.79,585000,0.0,1.0
2006-06-20,3.66,3.73,3.6,3.63,429500,3.66,3.73,3.6,3.63,429500,0.0,1.0
2006-06-21,3.67,3.77,3.64,3.67,664600,3.67,3.77,3.64,3.67,664600,0.0,1.0
2006-06-22,3.68,3.8,3.6,3.7,547200,3.68,3.8,3.6,3.7,547200,0.0,1.0
2006-06-23,3.67,3.69,3.598,3.65,714600,3.67,3.69,3.598,3.65,714600,0.0,1.0
2006-06-26,3.64,3.75,3.62,3.66,293900,3.64,3.75,3.62,3.66,293900,0.0,1.0
2006-06-27,3.54,3.69,3.54,3.66,345100,3.54,3.69,3.54,3.66,345100,0.0,1.0
2006-06-28,3.55,3.59,3.46,3.55,465200,3.55,3.59,3.46,3.55,465200,0.0,1.0
2006-06-29,3.7,3.73,3.56,3.56,710900,3.7,3.73,3.56,3.56,710900,0.0,1.0
2006-06-30,3.69,3.79,3.67,3.74,1350300,3.69,3.79,3.67,3.74,1350300,0.0,1.0
2006-07-03,3.66,3.76,3.65,3.68,338500,3.66,3.76,3.65,3.68,338500,0.0,1.0
2006-07-05,3.63,3.72,3.55,3.64,421800,3.63,3.72,3.55,3.64,421800,0.0,1.0
2006-07-06,3.55,3.65,3.5,3.64,472600,3.55,3.65,3.5,3.64,472600,0.0,1.0
2006-07-07,3.6,3.7559,3.59,3.65,1298400,3.6,3.7559,3.59,3.65,1298400,0.0,1.0
2006-07-10,3.56,3.76,3.54,3.59,786300,3.56,3.76,3.54,3.59,786300,0.0,1.0
2006-07-11,3.52,3.64,3.47,3.57,676700,3.52,3.64,3.47,3.57,676700,0.0,1.0
2006-07-12,3.45,3.6,3.43,3.53,594600,3.45,3.6,3.43,3.53,594600,0.0,1.0
2006-07-13,3.45,3.62,3.35,3.44,678900,3.45,3.62,3.35,3.44,678900,0.0,1.0
2006-07-14,3.35,3.45,3.34,3.42,603100,3.35,3.45,3.34,3.42,603100,0.0,1.0
2006-07-17,3.33,3.49,3.3,3.34,383600,3.33,3.49,3.3,3.34,383600,0.0,1.0
2006-07-18,3.41,3.44,3.29,3.35,357400,3.41,3.44,3.29,3.35,357400,0.0,1.0
2006-07-19,3.01,3.29,2.74,3.26,8387900,3.01,3.29,2.74,3.26,8387900,0.0,1.0
2006-07-20,2.93,3.06,2.91,3.04,1226200,2.93,3.06,2.91,3.04,1226200,0.0,1.0
2006-07-21,2.87,3.01,2.85,2.98,1240200,2.87,3.01,2.85,2.98,1240200,0.0,1.0
2006-07-24,2.86,2.96,2.78,2.88,422300,2.86,2.96,2.78,2.88,422300,0.0,1.0
2006-07-25,2.82,2.93,2.74,2.88,1332800,2.82,2.93,2.74,2.88,1332800,0.0,1.0
2006-07-26,2.84,2.88,2.7,2.8,625700,2.84,2.88,2.7,2.8,625700,0.0,1.0
2006-07-27,2.63,2.93,2.53,2.9,1302200,2.63,2.93,2.53,2.9,1302200,0.0,1.0
2006-07-28,2.82,2.83,2.55,2.75,1382800,2.82,2.83,2.55,2.75,1382800,0.0,1.0
2006-07-31,2.79,2.83,2.73,2.81,694200,2.79,2.83,2.73,2.81,694200,0.0,1.0
2006-08-01,2.7,2.82,2.68,2.76,449400,2.7,2.82,2.68,2.76,449400,0.0,1.0
2006-08-02,2.7,2.75,2.66,2.73,247400,2.7,2.75,2.66,2.73,247400,0.0,1.0
2006-08-03,2.69,3.2052,2.63,2.66,248800,2.69,3.2052,2.63,2.66,248800,0.0,1.0
2006-08-04,2.78,2.92,2.68,2.8,1072700,2.78,2.92,2.68,2.8,1072700,0.0,1.0
2006-08-07,2.8,2.86,2.73,2.75,395400,2.8,2.86,2.73,2.75,395400,0.0,1.0
2006-08-08,2.65,2.82,2.63,2.8,524900,2.65,2.82,2.63,2.8,524900,0.0,1.0
2006-08-09,2.54,2.7,2.54,2.69,571700,2.54,2.7,2.54,2.69,571700,0.0,1.0
2006-08-10,2.58,2.61,2.49,2.55,327000,2.58,2.61,2.49,2.55,327000,0.0,1.0
2006-08-11,2.6,2.64,2.5,2.55,293100,2.6,2.64,2.5,2.55,293100,0.0,1.0
2006-08-14,2.56,2.69,2.55,2.66,269500,2.56,2.69,2.55,2.66,269500,0.0,1.0
2006-08-15,2.58,3.1857,2.57,2.6,975000,2.58,3.1857,2.57,2.6,975000,0.0,1.0
2006-08-16,2.63,2.68,2.59,2.67,541000,2.63,2.68,2.59,2.67,541000,0.0,1.0
2006-08-17,2.84,2.8564,2.63,2.65,787100,2.84,2.8564,2.63,2.65,787100,0.0,1.0
2006-08-18,2.96,2.97,2.79,2.86,769100,2.96,2.97,2.79,2.86,769100,0.0,1.0
2006-08-21,2.89,2.947,2.85,2.93,418000,2.89,2.947,2.85,2.93,418000,0.0,1.0
2006-08-22,2.95,2.95,2.86,2.88,457500,2.95,2.95,2.86,2.88,457500,0.0,1.0
2006-08-23,3.0,3.09,2.97,2.97,453600,3.0,3.09,2.97,2.97,453600,0.0,1.0
2006-08-24,3.15,3.3,2.99,3.04,858000,3.15,3.3,2.99,3.04,858000,0.0,1.0
2006-08-25,3.19,3.3,3.1,3.17,441300,3.19,3.3,3.1,3.17,441300,0.0,1.0
2006-08-28,3.28,3.3,2.9,3.22,573100,3.28,3.3,2.9,3.22,573100,0.0,1.0
2006-08-29,3.29,3.3421,3.21,3.29,441800,3.29,3.3421,3.21,3.29,441800,0.0,1.0
2006-08-30,3.44,3.46,3.3,3.3,472000,3.44,3.46,3.3,3.3,472000,0.0,1.0
2006-08-31,3.36,3.5,3.27,3.46,575300,3.36,3.5,3.27,3.46,575300,0.0,1.0
2006-09-01,3.55,3.63,3.45,3.48,1777000,3.55,3.63,3.45,3.48,1777000,0.0,1.0
2006-09-05,3.65,3.65,3.55,3.58,758800,3.65,3.65,3.55,3.58,758800,0.0,1.0
2006-09-06,3.68,3.75,3.57,3.64,914400,3.68,3.75,3.57,3.64,914400,0.0,1.0
2006-09-07,3.66,3.75,3.55,3.68,806400,3.66,3.75,3.55,3.68,806400,0.0,1.0
2006-09-08,3.74,3.75,3.69,3.7,447400,3.74,3.75,3.69,3.7,447400,0.0,1.0
2006-09-11,3.8,3.91,3.74,3.74,1303600,3.8,3.91,3.74,3.74,1303600,0.0,1.0
2006-09-12,3.8,3.99,3.55,3.95,1192400,3.8,3.99,3.55,3.95,1192400,0.0,1.0
2006-09-13,3.76,3.95,3.67,3.82,995100,3.76,3.95,3.67,3.82,995100,0.0,1.0
2006-09-14,3.78,3.8,3.63,3.73,635700,3.78,3.8,3.63,3.73,635700,0.0,1.0
2006-09-15,3.81,3.83,3.69,3.8,1121400,3.81,3.83,3.69,3.8,1121400,0.0,1.0
2006-09-18,3.75,3.85,3.7,3.84,448300,3.75,3.85,3.7,3.84,448300,0.0,1.0
2006-09-19,3.73,3.8,3.6,3.76,387400,3.73,3.8,3.6,3.76,387400,0.0,1.0
2006-09-20,3.78,3.85,3.72,3.77,815500,3.78,3.85,3.72,3.77,815500,0.0,1.0
2006-09-21,3.75,3.82,3.68,3.8,323000,3.75,3.82,3.68,3.8,323000,0.0,1.0
2006-09-22,3.66,3.72,3.52,3.72,522700,3.66,3.72,3.52,3.72,522700,0.0,1.0
2006-09-25,3.68,3.7,3.57,3.65,299800,3.68,3.7,3.57,3.65,299800,0.0,1.0
2006-09-26,3.48,3.73,3.46,3.66,910200,3.48,3.73,3.46,3.66,910200,0.0,1.0
2006-09-27,3.53,3.63,3.4,3.45,629100,3.53,3.63,3.4,3.45,629100,0.0,1.0
2006-09-28,3.48,3.6,3.41,3.56,466600,3.48,3.6,3.41,3.56,466600,0.0,1.0
2006-09-29,3.41,3.46,3.38,3.46,455600,3.41,3.46,3.38,3.46,455600,0.0,1.0
2006-10-02,3.38,3.44,3.3,3.4,587700,3.38,3.44,3.3,3.4,587700,0.0,1.0
2006-10-03,3.3395,3.38,3.3,3.38,472600,3.3395,3.38,3.3,3.38,472600,0.0,1.0
2006-10-04,3.54,3.57,3.33,3.36,843500,3.54,3.57,3.33,3.36,843500,0.0,1.0
2006-10-05,3.63,3.72,3.51,3.56,487500,3.63,3.72,3.51,3.56,487500,0.0,1.0
2006-10-06,3.87,3.89,3.68,3.71,1109900,3.87,3.89,3.68,3.71,1109900,0.0,1.0
2006-10-09,3.85,3.91,3.73,3.85,225500,3.85,3.91,3.73,3.85,225500,0.0,1.0
2006-10-10,3.84,3.88,3.74,3.84,189200,3.84,3.88,3.74,3.84,189200,0.0,1.0
2006-10-11,3.77,3.85,3.74,3.81,223300,3.77,3.85,3.74,3.81,223300,0.0,1.0
2006-10-12,3.8,3.87,3.72,3.79,640600,3.8,3.87,3.72,3.79,640600,0.0,1.0
2006-10-13,4.01,4.05,3.79,3.82,774800,4.01,4.05,3.79,3.82,774800,0.0,1.0
2006-10-16,4.02,4.07,3.95,4.05,487000,4.02,4.07,3.95,4.05,487000,0.0,1.0
2006-10-17,3.9699,4.01,3.94,3.99,413400,3.9699,4.01,3.94,3.99,413400,0.0,1.0
2006-10-18,3.97,4.06,3.92,4.0,531900,3.97,4.06,3.92,4.0,531900,0.0,1.0
2006-10-19,3.97,4.06,3.9,3.95,521600,3.97,4.06,3.9,3.95,521600,0.0,1.0
2006-10-20,3.99,4.01,3.9,4.0,286200,3.99,4.01,3.9,4.0,286200,0.0,1.0
2006-10-23,3.98,4.01,3.9,3.96,430900,3.98,4.01,3.9,3.96,430900,0.0,1.0
2006-10-24,4.02,4.03,3.96,3.98,893500,4.02,4.03,3.96,3.98,893500,0.0,1.0
2006-10-25,4.05,4.15,4.02,4.02,815500,4.05,4.15,4.02,4.02,815500,0.0,1.0
2006-10-26,4.17,4.25,4.08,4.23,896500,4.17,4.25,4.08,4.23,896500,0.0,1.0
2006-10-27,4.24,4.6,4.22,4.29,3702900,4.24,4.6,4.22,4.29,3702900,0.0,1.0
2006-10-30,4.33,4.4,4.202,4.23,517600,4.33,4.4,4.202,4.23,517600,0.0,1.0
2006-10-31,4.25,4.37,4.22,4.32,668800,4.25,4.37,4.22,4.32,668800,0.0,1.0
2006-11-01,4.28,4.29,4.23,4.27,667800,4.28,4.29,4.23,4.27,667800,0.0,1.0
2006-11-02,4.26,4.3,4.145,4.23,1012500,4.26,4.3,4.145,4.23,1012500,0.0,1.0
2006-11-03,4.24,4.3,4.13,4.26,755400,4.24,4.3,4.13,4.26,755400,0.0,1.0
2006-11-06,4.32,4.34,4.22,4.24,522200,4.32,4.34,4.22,4.24,522200,0.0,1.0
2006-11-07,4.4,4.5,4.32,4.32,577400,4.4,4.5,4.32,4.32,577400,0.0,1.0
2006-11-08,4.47,4.47,4.35,4.38,401900,4.47,4.47,4.35,4.38,401900,0.0,1.0
2006-11-09,4.44,4.47,4.34,4.47,421500,4.44,4.47,4.34,4.47,421500,0.0,1.0
2006-11-10,4.44,4.48,4.35,4.42,319800,4.44,4.48,4.35,4.42,319800,0.0,1.0
2006-11-13,4.39,4.44,4.38,4.42,241600,4.39,4.44,4.38,4.42,241600,0.0,1.0
2006-11-14,4.4,4.4,4.29,4.4,470600,4.4,4.4,4.29,4.4,470600,0.0,1.0
2006-11-15,4.48,4.51,4.37,4.37,611200,4.48,4.51,4.37,4.37,611200,0.0,1.0
2006-11-16,4.6,4.85,4.55,4.85,2347400,4.6,4.85,4.55,4.85,2347400,0.0,1.0
2006-11-17,4.59,4.66,4.53,4.61,837200,4.59,4.66,4.53,4.61,837200,0.0,1.0
2006-11-20,4.7,4.71,4.51,4.6,675200,4.7,4.71,4.51,4.6,675200,0.0,1.0
2006-11-21,4.69,4.86,4.62,4.8,924100,4.69,4.86,4.62,4.8,924100,0.0,1.0
2006-11-22,4.73,4.79,4.63,4.69,418700,4.73,4.79,4.63,4.69,418700,0.0,1.0
2006-11-24,4.76,4.8,4.65,4.7,75700,4.76,4.8,4.65,4.7,75700,0.0,1.0
2006-11-27,4.65,4.76,4.62,4.76,522900,4.65,4.76,4.62,4.76,522900,0.0,1.0
2006-11-28,4.65,4.66,4.5,4.63,1054500,4.65,4.66,4.5,4.63,1054500,0.0,1.0
2006-11-29,4.65,4.66,4.57,4.65,372300,4.65,4.66,4.57,4.65,372300,0.0,1.0
2006-11-30,4.58,4.65,4.56,4.65,660100,4.58,4.65,4.56,4.65,660100,0.0,1.0
2006-12-01,4.6,4.68,4.55,4.65,5452700,4.6,4.68,4.55,4.65,5452700,0.0,1.0
2006-12-04,4.61,4.66,4.56,4.61,1542700,4.61,4.66,4.56,4.61,1542700,0.0,1.0
2006-12-05,4.63,4.65,4.59,4.65,1108000,4.63,4.65,4.59,4.65,1108000,0.0,1.0
2006-12-06,4.62,4.64,4.59,4.63,412200,4.62,4.64,4.59,4.63,412200,0.0,1.0
2006-12-07,4.59,4.63,4.53,4.63,867900,4.59,4.63,4.53,4.63,867900,0.0,1.0
2006-12-08,4.58,4.6,4.55,4.59,616300,4.58,4.6,4.55,4.59,616300,0.0,1.0
2006-12-11,4.62,4.66,4.5,4.59,1491600,4.62,4.66,4.5,4.59,1491600,0.0,1.0
2006-12-12,4.62,4.7,4.59,4.66,843800,4.62,4.7,4.59,4.66,843800,0.0,1.0
2006-12-13,4.61,4.6875,4.6,4.65,704800,4.61,4.6875,4.6,4.65,704800,0.0,1.0
2006-12-14,4.64,4.69,4.63,4.63,584000,4.64,4.69,4.63,4.63,584000,0.0,1.0
2006-12-15,4.55,4.67,4.54,4.64,1260600,4.55,4.67,4.54,4.64,1260600,0.0,1.0
2006-12-18,4.53,4.64,4.5,4.56,832900,4.53,4.64,4.5,4.56,832900,0.0,1.0
2006-12-19,4.57,4.63,4.5,4.5,1268500,4.57,4.63,4.5,4.5,1268500,0.0,1.0
2006-12-20,4.66,4.69,4.57,4.58,973100,4.66,4.69,4.57,4.58,973100,0.0,1.0
2006-12-21,4.69,4.74,4.6,4.67,978000,4.69,4.74,4.6,4.67,978000,0.0,1.0
2006-12-22,4.63,4.73,4.61,4.72,224400,4.63,4.73,4.61,4.72,224400,0.0,1.0
2006-12-26,4.74,4.76,4.65,4.7,575600,4.74,4.76,4.65,4.7,575600,0.0,1.0
2006-12-27,4.78,4.81,4.73,4.75,534500,4.78,4.81,4.73,4.75,534500,0.0,1.0
2006-12-28,4.8,4.82,4.73,4.76,606600,4.8,4.82,4.73,4.76,606600,0.0,1.0
2006-12-29,4.71,4.85,4.68,4.8,875700,4.71,4.85,4.68,4.8,875700,0.0,1.0
2007-01-03,4.75,4.8,4.71,4.76,925600,4.75,4.8,4.71,4.76,925600,0.0,1.0
2007-01-04,4.88,4.9,4.74,4.77,1040600,4.88,4.9,4.74,4.77,1040600,0.0,1.0
2007-01-05,4.74,4.83,4.7,4.83,970900,4.74,4.83,4.7,4.83,970900,0.0,1.0
2007-01-08,4.79,4.81,4.62,4.7,1118800,4.79,4.81,4.62,4.7,1118800,0.0,1.0
2007-01-09,5.03,5.05,4.81,4.81,1661900,5.03,5.05,4.81,4.81,1661900,0.0,1.0
2007-01-10,5.2,5.33,4.98,5.03,2239400,5.2,5.33,4.98,5.03,2239400,0.0,1.0
2007-01-11,5.32,5.5,5.18,5.26,1686500,5.32,5.5,5.18,5.26,1686500,0.0,1.0
2007-01-12,5.31,5.48,5.2,5.25,1455700,5.31,5.48,5.2,5.25,1455700,0.0,1.0
2007-01-16,5.27,5.4,5.24,5.4,1039400,5.27,5.4,5.24,5.4,1039400,0.0,1.0
2007-01-17,5.24,5.39,5.2,5.28,1099200,5.24,5.39,5.2,5.28,1099200,0.0,1.0
2007-01-18,5.18,5.28,5.13,5.25,744000,5.18,5.28,5.13,5.25,744000,0.0,1.0
2007-01-19,5.32,5.35,5.18,5.26,1497400,5.32,5.35,5.18,5.26,1497400,0.0,1.0
2007-01-22,5.29,5.43,5.27,5.37,1405100,5.29,5.43,5.27,5.37,1405100,0.0,1.0
2007-01-23,5.39,5.41,5.29,5.32,1100600,5.39,5.41,5.29,5.32,1100600,0.0,1.0
2007-01-24,5.52,5.59,5.37,5.4,1572000,5.52,5.59,5.37,5.4,1572000,0.0,1.0
2007-01-25,5.3,5.53,5.29,5.5,1070900,5.3,5.53,5.29,5.5,1070900,0.0,1.0
2007-01-26,5.33,5.39,5.17,5.3,1177000,5.33,5.39,5.17,5.3,1177000,0.0,1.0
2007-01-29,5.32,5.39,5.26,5.26,613300,5.32,5.39,5.26,5.26,613300,0.0,1.0
2007-01-30,5.28,5.4,5.26,5.32,486600,5.28,5.4,5.26,5.32,486600,0.0,1.0
2007-01-31,5.34,5.37,5.22,5.25,776100,5.34,5.37,5.22,5.25,776100,0.0,1.0
2007-02-01,5.32,5.37,5.28,5.35,624100,5.32,5.37,5.28,5.35,624100,0.0,1.0
2007-02-02,5.37,5.4301,5.3,5.3,1305000,5.37,5.4301,5.3,5.3,1305000,0.0,1.0
2007-02-05,5.33,5.42,5.32,5.37,961200,5.33,5.42,5.32,5.37,961200,0.0,1.0
2007-02-06,5.44,5.49,5.37,5.37,1292900,5.44,5.49,5.37,5.37,1292900,0.0,1.0
2007-02-07,5.53,5.57,5.44,5.46,1027400,5.53,5.57,5.44,5.46,1027400,0.0,1.0
2007-02-08,5.45,5.55,5.44,5.55,555900,5.45,5.55,5.44,5.55,555900,0.0,1.0
2007-02-09,5.42,5.49,5.26,5.44,1332900,5.42,5.49,5.26,5.44,1332900,0.0,1.0
2007-02-12,5.52,5.53,5.35,5.38,1729100,5.52,5.53,5.35,5.38,1729100,0.0,1.0
2007-02-13,5.45,5.52,5.2,5.2,1457700,5.45,5.52,5.2,5.2,1457700,0.0,1.0
2007-02-14,5.5,5.6,5.41,5.43,1109200,5.5,5.6,5.41,5.43,1109200,0.0,1.0
2007-02-15,5.52,5.6,5.47,5.58,1770700,5.52,5.6,5.47,5.58,1770700,0.0,1.0
2007-02-16,5.06,5.312,4.19,5.05,10178100,5.06,5.312,4.19,5.05,10178100,0.0,1.0
2007-02-20,4.95,5.0,4.83,4.97,2432100,4.95,5.0,4.83,4.97,2432100,0.0,1.0
2007-02-21,4.94,5.0,4.85,4.9,1582700,4.94,5.0,4.85,4.9,1582700,0.0,1.0
2007-02-22,4.88,5.01,4.82,4.94,1733400,4.88,5.01,4.82,4.94,1733400,0.0,1.0
2007-02-23,4.84,4.85,4.78,4.84,929100,4.84,4.85,4.78,4.84,929100,0.0,1.0
2007-02-26,4.95,5.0,4.81,4.82,1318900,4.95,5.0,4.81,4.82,1318900,0.0,1.0
2007-02-27,4.75,4.93,4.7,4.87,1490100,4.75,4.93,4.7,4.87,1490100,0.0,1.0
2007-02-28,4.74,4.85,4.5,4.8,1703900,4.74,4.85,4.5,4.8,1703900,0.0,1.0
2007-03-01,4.73,4.79,4.6,4.65,1126400,4.73,4.79,4.6,4.65,1126400,0.0,1.0
2007-03-02,4.7,4.81,4.65,4.72,1147700,4.7,4.81,4.65,4.72,1147700,0.0,1.0
2007-03-05,4.58,4.69,4.57,4.6,1118500,4.58,4.69,4.57,4.6,1118500,0.0,1.0
2007-03-06,4.61,4.68,4.6,4.63,1861600,4.61,4.68,4.6,4.63,1861600,0.0,1.0
2007-03-07,4.6,4.63,4.54,4.6,1204300,4.6,4.63,4.54,4.6,1204300,0.0,1.0
2007-03-08,4.6,4.75,4.57,4.65,1005200,4.6,4.75,4.57,4.65,1005200,0.0,1.0
2007-03-09,4.6,4.63,4.49,4.62,1403400,4.6,4.63,4.49,4.62,1403400,0.0,1.0
2007-03-12,4.56,4.6,4.54,4.6,681100,4.56,4.6,4.54,4.6,681100,0.0,1.0
2007-03-13,4.51,4.6,4.45,4.56,1779200,4.51,4.6,4.45,4.56,1779200,0.0,1.0
2007-03-14,4.51,4.51,4.45,4.45,780400,4.51,4.51,4.45,4.45,780400,0.0,1.0
2007-03-15,4.58,4.62,4.48,4.53,1814600,4.58,4.62,4.48,4.53,1814600,0.0,1.0
2007-03-16,4.5,4.6,4.45,4.57,998400,4.5,4.6,4.45,4.57,998400,0.0,1.0
2007-03-19,4.54,4.59,4.5,4.51,448300,4.54,4.59,4.5,4.51,448300,0.0,1.0
2007-03-20,4.53,4.54,4.48,4.54,610100,4.53,4.54,4.48,4.54,610100,0.0,1.0
2007-03-21,4.61,4.65,4.5,4.53,963800,4.61,4.65,4.5,4.53,963800,0.0,1.0
2007-03-22,4.67,4.67,4.5,4.65,1058400,4.67,4.67,4.5,4.65,1058400,0.0,1.0
2007-03-23,4.68,4.7,4.64,4.65,416300,4.68,4.7,4.64,4.65,416300,0.0,1.0
2007-03-26,4.69,4.69,4.65,4.66,304100,4.69,4.69,4.65,4.66,304100,0.0,1.0
2007-03-27,4.57,4.69,4.55,4.67,1315100,4.57,4.69,4.55,4.67,1315100,0.0,1.0
2007-03-28,4.76,4.8,4.53,4.55,1058100,4.76,4.8,4.53,4.55,1058100,0.0,1.0
2007-03-29,4.86,4.98,4.72,4.82,3102700,4.86,4.98,4.72,4.82,3102700,0.0,1.0
2007-03-30,4.9,5.0,4.79,4.89,2206500,4.9,5.0,4.79,4.89,2206500,0.0,1.0
2007-04-02,4.9,4.96,4.86,4.93,1492800,4.9,4.96,4.86,4.93,1492800,0.0,1.0
2007-04-03,4.88,4.92,4.86,4.9,1012000,4.88,4.92,4.86,4.9,1012000,0.0,1.0
2007-04-04,4.85,4.9,4.8,4.89,704800,4.85,4.9,4.8,4.89,704800,0.0,1.0
2007-04-05,4.82,4.87,4.8,4.82,646600,4.82,4.87,4.8,4.82,646600,0.0,1.0
2007-04-09,4.67,4.85,4.65,4.83,960600,4.67,4.85,4.65,4.83,960600,0.0,1.0
2007-04-10,4.73,4.77,4.67,4.68,652600,4.73,4.77,4.67,4.68,652600,0.0,1.0
2007-04-11,4.59,4.71,4.56,4.65,1166500,4.59,4.71,4.56,4.65,1166500,0.0,1.0
2007-04-12,4.69,4.7,4.51,4.59,730400,4.69,4.7,4.51,4.59,730400,0.0,1.0
2007-04-13,4.75,4.75,4.58,4.7,729100,4.75,4.75,4.58,4.7,729100,0.0,1.0
2007-04-16,4.79,4.8,4.72,4.77,816900,4.79,4.8,4.72,4.77,816900,0.0,1.0
2007-04-17,4.84,4.88,4.78,4.78,861300,4.84,4.88,4.78,4.78,861300,0.0,1.0
2007-04-18,4.94,4.99,4.82,4.85,2506600,4.94,4.99,4.82,4.85,2506600,0.0,1.0
2007-04-19,4.88,4.91,4.84,4.89,836600,4.88,4.91,4.84,4.89,836600,0.0,1.0
2007-04-20,4.9,4.96,4.85,4.96,980700,4.9,4.96,4.85,4.96,980700,0.0,1.0
2007-04-23,4.81,4.9,4.77,4.9,794300,4.81,4.9,4.77,4.9,794300,0.0,1.0
2007-04-24,4.82,4.84,4.69,4.78,942400,4.82,4.84,4.69,4.78,942400,0.0,1.0
2007-04-25,4.79,4.86,4.74,4.85,616900,4.79,4.86,4.74,4.85,616900,0.0,1.0
2007-04-26,4.74,4.8,4.63,4.65,1665700,4.74,4.8,4.63,4.65,1665700,0.0,1.0
2007-04-27,4.75,4.77,4.65,4.7,1012400,4.75,4.77,4.65,4.7,1012400,0.0,1.0
2007-04-30,4.69,4.74,4.6,4.64,1835600,4.69,4.74,4.6,4.64,1835600,0.0,1.0
2007-05-01,4.7,4.75,4.59,4.66,2132500,4.7,4.75,4.59,4.66,2132500,0.0,1.0
2007-05-02,4.77,4.8,4.65,4.65,1655000,4.77,4.8,4.65,4.65,1655000,0.0,1.0
2007-05-03,4.76,4.8,4.73,4.8,1070100,4.76,4.8,4.73,4.8,1070100,0.0,1.0
2007-05-04,4.76,4.8,4.69,4.76,1265200,4.76,4.8,4.69,4.76,1265200,0.0,1.0
2007-05-07,4.67,4.8,4.65,4.74,844200,4.67,4.8,4.65,4.74,844200,0.0,1.0
2007-05-08,4.69,4.71,4.61,4.67,665400,4.69,4.71,4.61,4.67,665400,0.0,1.0
2007-05-09,4.69,4.69,4.62,4.67,1681600,4.69,4.69,4.62,4.67,1681600,0.0,1.0
2007-05-10,4.53,4.67,4.46,4.66,1696500,4.53,4.67,4.46,4.66,1696500,0.0,1.0
2007-05-11,4.57,4.62,4.4,4.4294,850500,4.57,4.62,4.4,4.4294,850500,0.0,1.0
2007-05-14,4.43,4.59,4.43,4.54,1534400,4.43,4.59,4.43,4.54,1534400,0.0,1.0
2007-05-15,4.35,4.46,4.32,4.41,1219200,4.35,4.46,4.32,4.41,1219200,0.0,1.0
2007-05-16,4.32,4.43,4.26,4.35,1305800,4.32,4.43,4.26,4.35,1305800,0.0,1.0
2007-05-17,4.39,4.44,4.25,4.3,1352600,4.39,4.44,4.25,4.3,1352600,0.0,1.0
2007-05-18,4.42,4.46,4.36,4.41,462500,4.42,4.46,4.36,4.41,462500,0.0,1.0
2007-05-21,4.49,4.52,4.4,4.41,498400,4.49,4.52,4.4,4.41,498400,0.0,1.0
2007-05-22,4.54,4.57,4.46,4.49,492500,4.54,4.57,4.46,4.49,492500,0.0,1.0
2007-05-23,4.49,4.58,4.47,4.54,547800,4.49,4.58,4.47,4.54,547800,0.0,1.0
2007-05-24,4.45,4.56,4.44,4.48,641900,4.45,4.56,4.44,4.48,641900,0.0,1.0
2007-05-25,4.44,4.48,4.37,4.46,369800,4.44,4.48,4.37,4.46,369800,0.0,1.0
2007-05-29,4.54,4.54,4.42,4.44,346200,4.54,4.54,4.42,4.44,346200,0.0,1.0
2007-05-30,4.59,4.59,4.45,4.49,622600,4.59,4.59,4.45,4.49,622600,0.0,1.0
2007-05-31,4.58,4.6,4.5,4.58,569900,4.58,4.6,4.5,4.58,569900,0.0,1.0
2007-06-01,4.58,4.65,4.56,4.6,511900,4.58,4.65,4.56,4.6,511900,0.0,1.0
2007-06-04,4.61,4.63,4.51,4.55,488600,4.61,4.63,4.51,4.55,488600,0.0,1.0
2007-06-05,4.53,4.62,4.46,4.58,793800,4.53,4.62,4.46,4.58,793800,0.0,1.0
2007-06-06,4.51,4.56,4.49,4.51,439000,4.51,4.56,4.49,4.51,439000,0.0,1.0
2007-06-07,4.41,4.54,4.4,4.51,550800,4.41,4.54,4.4,4.51,550800,0.0,1.0
2007-06-08,4.42,4.44,4.32,4.38,560300,4.42,4.44,4.32,4.38,560300,0.0,1.0
2007-06-11,4.34,4.42,4.34,4.42,390700,4.34,4.42,4.34,4.42,390700,0.0,1.0
2007-06-12,4.33,4.4,4.28,4.31,535000,4.33,4.4,4.28,4.31,535000,0.0,1.0
2007-06-13,4.4,4.42,4.3,4.33,517400,4.4,4.42,4.3,4.33,517400,0.0,1.0
2007-06-14,4.37,4.4301,4.34,4.39,723400,4.37,4.4301,4.34,4.39,723400,0.0,1.0
2007-06-15,4.46,4.51,4.37,4.51,762100,4.46,4.51,4.37,4.51,762100,0.0,1.0
2007-06-18,4.52,4.54,4.42,4.46,469500,4.52,4.54,4.42,4.46,469500,0.0,1.0
2007-06-19,4.49,4.56,4.39,4.49,644700,4.49,4.56,4.39,4.49,644700,0.0,1.0
2007-06-20,4.45,4.49,4.4,4.49,1295300,4.45,4.49,4.4,4.49,1295300,0.0,1.0
2007-06-21,4.32,4.44,4.31,4.41,1836700,4.32,4.44,4.31,4.41,1836700,0.0,1.0
2007-06-22,4.26,4.34,4.24,4.31,1691200,4.26,4.34,4.24,4.31,1691200,0.0,1.0
2007-06-25,4.21,4.44,4.21,4.26,984500,4.21,4.44,4.21,4.26,984500,0.0,1.0
2007-06-26,4.23,4.292,4.2,4.24,805000,4.23,4.292,4.2,4.24,805000,0.0,1.0
2007-06-27,4.43,4.43,4.2,4.21,1081800,4.43,4.43,4.2,4.21,1081800,0.0,1.0
2007-06-28,4.53,4.53,4.35,4.45,914400,4.53,4.53,4.35,4.45,914400,0.0,1.0
2007-06-29,4.45,4.54,4.41,4.52,1327500,4.45,4.54,4.41,4.52,1327500,0.0,1.0
2007-07-02,4.45,4.51,4.41,4.44,1165700,4.45,4.51,4.41,4.44,1165700,0.0,1.0
2007-07-03,4.45,4.47,4.43,4.44,376900,4.45,4.47,4.43,4.44,376900,0.0,1.0
2007-07-05,4.52,4.52,4.41,4.44,902000,4.52,4.52,4.41,4.44,902000,0.0,1.0
2007-07-06,4.56,4.6,4.49,4.49,611200,4.56,4.6,4.49,4.49,611200,0.0,1.0
2007-07-09,4.55,4.6,4.52,4.56,883000,4.55,4.6,4.52,4.56,883000,0.0,1.0
2007-07-10,4.49,4.66,4.48,4.52,1379300,4.49,4.66,4.48,4.52,1379300,0.0,1.0
2007-07-11,4.62,4.63,4.48,4.48,959700,4.62,4.63,4.48,4.48,959700,0.0,1.0
2007-07-12,4.62,4.64,4.56,4.63,785500,4.62,4.64,4.56,4.63,785500,0.0,1.0
2007-07-13,4.59,4.66,4.53,4.6,1056100,4.59,4.66,4.53,4.6,1056100,0.0,1.0
2007-07-16,4.52,4.59,4.51,4.59,544300,4.52,4.59,4.51,4.59,544300,0.0,1.0
2007-07-17,4.45,4.55,4.43,4.5,1752400,4.45,4.55,4.43,4.5,1752400,0.0,1.0
2007-07-18,4.41,4.44,4.38,4.43,423100,4.41,4.44,4.38,4.43,423100,0.0,1.0
2007-07-19,4.45,4.45,4.41,4.43,250600,4.45,4.45,4.41,4.43,250600,0.0,1.0
2007-07-20,4.32,4.46,4.3,4.44,809300,4.32,4.46,4.3,4.44,809300,0.0,1.0
2007-07-23,4.36,4.4,4.3,4.32,585600,4.36,4.4,4.3,4.32,585600,0.0,1.0
2007-07-24,4.36,4.38,4.3,4.3,695600,4.36,4.38,4.3,4.3,695600,0.0,1.0
2007-07-25,4.39,4.44,4.31,4.38,897900,4.39,4.44,4.31,4.38,897900,0.0,1.0
2007-07-26,4.22,4.33,4.06,4.32,971900,4.22,4.33,4.06,4.32,971900,0.0,1.0
2007-07-27,4.1,4.2,4.1,4.19,696100,4.1,4.2,4.1,4.19,696100,0.0,1.0
2007-07-30,4.05,4.26,3.89,4.1,1316000,4.05,4.26,3.89,4.1,1316000,0.0,1.0
2007-07-31,4.0,4.088,3.99,4.06,977300,4.0,4.088,3.99,4.06,977300,0.0,1.0
2007-08-01,4.06,4.3,4.01,4.3,1564800,4.06,4.3,4.01,4.3,1564800,0.0,1.0
2007-08-02,4.11,4.22,4.02,4.06,1156100,4.11,4.22,4.02,4.06,1156100,0.0,1.0
2007-08-03,3.93,4.11,3.91,4.11,1210100,3.93,4.11,3.91,4.11,1210100,0.0,1.0
2007-08-06,4.01,4.11,3.7,3.91,1836000,4.01,4.11,3.7,3.91,1836000,0.0,1.0
2007-08-07,3.89,4.03,3.87,4.01,943900,3.89,4.03,3.87,4.01,943900,0.0,1.0
2007-08-08,3.85,4.04,3.79,3.93,1742400,3.85,4.04,3.79,3.93,1742400,0.0,1.0
2007-08-09,3.82,3.9,3.7,3.77,1460800,3.82,3.9,3.7,3.77,1460800,0.0,1.0
2007-08-10,4.07,4.09,3.67,3.67,1682800,4.07,4.09,3.67,3.67,1682800,0.0,1.0
2007-08-13,4.06,4.13,3.91,4.12,832400,4.06,4.13,3.91,4.12,832400,0.0,1.0
2007-08-14,3.87,4.08,3.86,4.05,605500,3.87,4.08,3.86,4.05,605500,0.0,1.0
2007-08-15,3.79,3.94,3.75,3.88,504300,3.79,3.94,3.75,3.88,504300,0.0,1.0
2007-08-16,3.98,3.98,3.56,3.75,883100,3.98,3.98,3.56,3.75,883100,0.0,1.0
2007-08-17,4.12,4.18,3.96,4.14,1440800,4.12,4.18,3.96,4.14,1440800,0.0,1.0
2007-08-20,3.98,4.14,3.83,4.14,342600,3.98,4.14,3.83,4.14,342600,0.0,1.0
2007-08-21,3.95,4.06,3.95,3.96,213800,3.95,4.06,3.95,3.96,213800,0.0,1.0
2007-08-22,4.06,4.15,3.98,3.99,419300,4.06,4.15,3.98,3.99,419300,0.0,1.0
2007-08-23,3.99,4.1,3.98,4.1,251200,3.99,4.1,3.98,4.1,251200,0.0,1.0
2007-08-24,4.02,4.02,3.92,3.98,297200,4.02,4.02,3.92,3.98,297200,0.0,1.0
2007-08-27,3.9,4.0,3.88,4.0,314800,3.9,4.0,3.88,4.0,314800,0.0,1.0
2007-08-28,3.81,3.96,3.8,3.92,337700,3.81,3.96,3.8,3.92,337700,0.0,1.0
2007-08-29,3.88,3.88,3.81,3.84,268700,3.88,3.88,3.81,3.84,268700,0.0,1.0
2007-08-30,3.84,3.89,3.81,3.84,196700,3.84,3.89,3.81,3.84,196700,0.0,1.0
2007-08-31,3.86,3.9,3.84,3.89,173800,3.86,3.9,3.84,3.89,173800,0.0,1.0
2007-09-04,3.98,4.0,3.799,3.84,792000,3.98,4.0,3.799,3.84,792000,0.0,1.0
2007-09-05,3.9,3.96,3.86,3.95,517900,3.9,3.96,3.86,3.95,517900,0.0,1.0
2007-09-06,3.96,3.97,3.9,3.91,461300,3.96,3.97,3.9,3.91,461300,0.0,1.0
2007-09-07,3.86,3.89,3.85,3.89,386100,3.86,3.89,3.85,3.89,386100,0.0,1.0
2007-09-10,3.78,3.95,3.76,3.88,5827900,3.78,3.95,3.76,3.88,5827900,0.0,1.0
2007-09-11,3.84,3.89,3.76,3.78,755200,3.84,3.89,3.76,3.78,755200,0.0,1.0
2007-09-12,3.78,3.87,3.76,3.87,309100,3.78,3.87,3.76,3.87,309100,0.0,1.0
2007-09-13,3.84,3.885,3.75,3.78,448900,3.84,3.885,3.75,3.78,448900,0.0,1.0
2007-09-14,3.81,3.82,3.75,3.8,218000,3.81,3.82,3.75,3.8,218000,0.0,1.0
2007-09-17,3.88,3.95,3.83,3.85,906600,3.88,3.95,3.83,3.85,906600,0.0,1.0
2007-09-18,4.1,4.12,3.85,3.92,970700,4.1,4.12,3.85,3.92,970700,0.0,1.0
2007-09-19,4.15,4.35,4.09,4.13,1038700,4.15,4.35,4.09,4.13,1038700,0.0,1.0
2007-09-20,4.07,4.24,4.05,4.13,660300,4.07,4.24,4.05,4.13,660300,0.0,1.0
2007-09-21,4.17,4.28,4.07,4.11,1097500,4.17,4.28,4.07,4.11,1097500,0.0,1.0
2007-09-24,4.06,4.23,4.04,4.18,522600,4.06,4.23,4.04,4.18,522600,0.0,1.0
2007-09-25,4.03,4.13,4.02,4.05,629000,4.03,4.13,4.02,4.05,629000,0.0,1.0
2007-09-26,4.02,4.13,4.0,4.05,448200,4.02,4.13,4.0,4.05,448200,0.0,1.0
2007-09-27,4.11,4.14,3.98,4.03,438100,4.11,4.14,3.98,4.03,438100,0.0,1.0
2007-09-28,4.0,4.15,4.0,4.1,410200,4.0,4.15,4.0,4.1,410200,0.0,1.0
2007-10-01,4.2,4.2,4.0,4.0,669200,4.2,4.2,4.0,4.0,669200,0.0,1.0
2007-10-02,4.24,4.29,4.16,4.18,434500,4.24,4.29,4.16,4.18,434500,0.0,1.0
2007-10-03,4.29,4.3,4.2,4.21,281600,4.29,4.3,4.2,4.21,281600,0.0,1.0
2007-10-04,4.32,4.33,4.24,4.31,207900,4.32,4.33,4.24,4.31,207900,0.0,1.0
2007-10-05,4.4,4.44,4.33,4.37,638500,4.4,4.44,4.33,4.37,638500,0.0,1.0
2007-10-08,4.45,4.45,4.33,4.39,324500,4.45,4.45,4.33,4.39,324500,0.0,1.0
2007-10-09,4.51,4.52,4.41,4.44,350100,4.51,4.52,4.41,4.44,350100,0.0,1.0
2007-10-10,4.75,4.87,4.45,4.52,2126200,4.75,4.87,4.45,4.52,2126200,0.0,1.0
2007-10-11,4.69,4.79,4.6,4.76,777800,4.69,4.79,4.6,4.76,777800,0.0,1.0
2007-10-12,4.76,4.79,4.67,4.69,959900,4.76,4.79,4.67,4.69,959900,0.0,1.0
2007-10-15,4.66,4.79,4.61,4.79,482500,4.66,4.79,4.61,4.79,482500,0.0,1.0
2007-10-16,4.75,4.75,4.61,4.64,638200,4.75,4.75,4.61,4.64,638200,0.0,1.0
2007-10-17,4.83,4.83,4.65,4.77,813200,4.83,4.83,4.65,4.77,813200,0.0,1.0
2007-10-18,4.9,4.9,4.71,4.81,880600,4.9,4.9,4.71,4.81,880600,0.0,1.0
2007-10-19,4.76,4.9,4.74,4.89,841800,4.76,4.9,4.74,4.89,841800,0.0,1.0
2007-10-22,4.78,4.78,4.62,4.7,459800,4.78,4.78,4.62,4.7,459800,0.0,1.0
2007-10-23,4.98,4.99,4.8,4.84,1028600,4.98,4.99,4.8,4.84,1028600,0.0,1.0
2007-10-24,4.89,4.98,4.69,4.93,748000,4.89,4.98,4.69,4.93,748000,0.0,1.0
2007-10-25,4.7,4.94,4.67,4.91,499900,4.7,4.94,4.67,4.91,499900,0.0,1.0
2007-10-26,4.79,4.89,4.67,4.76,348300,4.79,4.89,4.67,4.76,348300,0.0,1.0
2007-10-29,4.82,4.86,4.74,4.82,536100,4.82,4.86,4.74,4.82,536100,0.0,1.0
2007-10-30,4.78,4.835,4.7,4.81,564300,4.78,4.835,4.7,4.81,564300,0.0,1.0
2007-10-31,4.82,4.87,4.7,4.79,952300,4.82,4.87,4.7,4.79,952300,0.0,1.0
2007-11-01,4.45,4.68,4.41,4.68,2356400,4.45,4.68,4.41,4.68,2356400,0.0,1.0
2007-11-02,4.52,4.8,4.5,4.51,698400,4.52,4.8,4.5,4.51,698400,0.0,1.0
2007-11-05,4.19,4.46,4.07,4.46,1420300,4.19,4.46,4.07,4.46,1420300,0.0,1.0
2007-11-06,4.22,4.31,4.1,4.19,838700,4.22,4.31,4.1,4.19,838700,0.0,1.0
2007-11-07,4.16,4.2899,4.13,4.16,665200,4.16,4.2899,4.13,4.16,665200,0.0,1.0
2007-11-08,4.2,4.3,4.12,4.22,441300,4.2,4.3,4.12,4.22,441300,0.0,1.0
2007-11-09,4.08,4.23,4.01,4.16,503800,4.08,4.23,4.01,4.16,503800,0.0,1.0
2007-11-12,4.06,4.16,4.0,4.08,369200,4.06,4.16,4.0,4.08,369200,0.0,1.0
2007-11-13,4.16,4.16,4.06,4.09,493100,4.16,4.16,4.06,4.09,493100,0.0,1.0
2007-11-14,4.09,4.17,4.04,4.17,353400,4.09,4.17,4.04,4.17,353400,0.0,1.0
2007-11-15,4.04,4.11,4.0,4.06,238800,4.04,4.11,4.0,4.06,238800,0.0,1.0
2007-11-16,4.11,4.14,3.96,4.05,555100,4.11,4.14,3.96,4.05,555100,0.0,1.0
2007-11-19,3.96,4.06,3.93,4.06,593100,3.96,4.06,3.93,4.06,593100,0.0,1.0
2007-11-20,3.86,3.974,3.8,3.95,410500,3.86,3.974,3.8,3.95,410500,0.0,1.0
2007-11-21,3.75,3.85,3.73,3.8,338000,3.75,3.85,3.73,3.8,338000,0.0,1.0
2007-11-23,3.95,3.97,3.75,3.79,168000,3.95,3.97,3.75,3.79,168000,0.0,1.0
2007-11-26,3.8,3.962,3.77,3.95,364200,3.8,3.962,3.77,3.95,364200,0.0,1.0
2007-11-27,3.81,3.85,3.76,3.79,294600,3.81,3.85,3.76,3.79,294600,0.0,1.0
2007-11-28,4.12,4.19,3.8,3.85,754900,4.12,4.19,3.8,3.85,754900,0.0,1.0
2007-11-29,4.16,4.21,4.06,4.12,362100,4.16,4.21,4.06,4.12,362100,0.0,1.0
2007-11-30,4.1,4.25,4.06,4.22,456100,4.1,4.25,4.06,4.22,456100,0.0,1.0
2007-12-03,3.93,4.22,3.92,4.07,376100,3.93,4.22,3.92,4.07,376100,0.0,1.0
2007-12-04,4.0,4.07,3.9,3.9,435200,4.0,4.07,3.9,3.9,435200,0.0,1.0
2007-12-05,4.15,4.21,4.04,4.07,441000,4.15,4.21,4.04,4.07,441000,0.0,1.0
2007-12-06,4.1,4.15,4.04,4.15,692400,4.1,4.15,4.04,4.15,692400,0.0,1.0
2007-12-07,4.36,4.42,4.07,4.1,625300,4.36,4.42,4.07,4.1,625300,0.0,1.0
2007-12-10,4.18,4.36,4.15,4.34,535000,4.18,4.36,4.15,4.34,535000,0.0,1.0
2007-12-11,3.97,4.245,3.95,4.17,639800,3.97,4.245,3.95,4.17,639800,0.0,1.0
2007-12-12,4.02,4.18,3.94,4.09,651300,4.02,4.18,3.94,4.09,651300,0.0,1.0
2007-12-13,4.06,4.12,3.99,4.01,273000,4.06,4.12,3.99,4.01,273000,0.0,1.0
2007-12-14,3.94,4.09,3.92,4.01,421400,3.94,4.09,3.92,4.01,421400,0.0,1.0
2007-12-17,3.76,3.96,3.75,3.92,424200,3.76,3.96,3.75,3.92,424200,0.0,1.0
2007-12-18,3.82,3.93,3.77,3.84,499700,3.82,3.93,3.77,3.84,499700,0.0,1.0
2007-12-19,3.87,3.95,3.78,3.82,386500,3.87,3.95,3.78,3.82,386500,0.0,1.0
2007-12-20,4.04,4.04,3.84,3.92,650600,4.04,4.04,3.84,3.92,650600,0.0,1.0
2007-12-21,4.07,4.14,3.97,4.13,965900,4.07,4.14,3.97,4.13,965900,0.0,1.0
2007-12-24,4.03,4.09,4.02,4.07,171600,4.03,4.09,4.02,4.07,171600,0.0,1.0
2007-12-26,4.22,4.23,3.96,4.0,370300,4.22,4.23,3.96,4.0,370300,0.0,1.0
2007-12-27,3.96,4.22,3.93,4.22,386500,3.96,4.22,3.93,4.22,386500,0.0,1.0
2007-12-28,3.82,4.02,3.77,4.0,596800,3.82,4.02,3.77,4.0,596800,0.0,1.0
2007-12-31,3.75,3.8,3.735,3.77,362800,3.75,3.8,3.735,3.77,362800,0.0,1.0
2008-01-02,3.56,3.82,3.51,3.82,1060000,3.56,3.82,3.51,3.82,1060000,0.0,1.0
2008-01-03,3.43,3.65,3.42,3.6,650500,3.43,3.65,3.42,3.6,650500,0.0,1.0
2008-01-04,3.12,3.43,3.11,3.42,1071000,3.12,3.43,3.11,3.42,1071000,0.0,1.0
2008-01-07,3.3,3.31,3.1,3.14,954200,3.3,3.31,3.1,3.14,954200,0.0,1.0
2008-01-08,3.28,3.54,3.25,3.29,817100,3.28,3.54,3.25,3.29,817100,0.0,1.0
2008-01-09,3.25,3.34,3.2,3.26,737000,3.25,3.34,3.2,3.26,737000,0.0,1.0
2008-01-10,3.08,3.23,2.96,3.22,1308400,3.08,3.23,2.96,3.22,1308400,0.0,1.0
2008-01-11,3.01,3.21,3.0,3.11,886300,3.01,3.21,3.0,3.11,886300,0.0,1.0
2008-01-14,2.96,3.1,2.92,3.03,889700,2.96,3.1,2.92,3.03,889700,0.0,1.0
2008-01-15,2.98,3.02,2.93,2.96,663700,2.98,3.02,2.93,2.96,663700,0.0,1.0
2008-01-16,3.01,3.1,2.94,2.98,681600,3.01,3.1,2.94,2.98,681600,0.0,1.0
2008-01-17,3.01,3.09,2.97,3.01,587200,3.01,3.09,2.97,3.01,587200,0.0,1.0
2008-01-18,3.03,3.06,2.92,2.92,893700,3.03,3.06,2.92,2.92,893700,0.0,1.0
2008-01-22,3.05,3.1,2.83,2.9,1124700,3.05,3.1,2.83,2.9,1124700,0.0,1.0
2008-01-23,3.2,3.3,2.955,2.99,1052900,3.2,3.3,2.955,2.99,1052900,0.0,1.0
2008-01-24,3.32,3.33,3.17,3.23,728900,3.32,3.33,3.17,3.23,728900,0.0,1.0
2008-01-25,3.29,3.55,3.2,3.34,651900,3.29,3.55,3.2,3.34,651900,0.0,1.0
2008-01-28,3.32,3.41,3.15,3.29,258200,3.32,3.41,3.15,3.29,258200,0.0,1.0
2008-01-29,3.3,3.4,3.23,3.35,712300,3.3,3.4,3.23,3.35,712300,0.0,1.0
2008-01-30,3.42,3.42,3.23,3.28,454100,3.42,3.42,3.23,3.28,454100,0.0,1.0
2008-01-31,3.39,3.49,3.27,3.41,464000,3.39,3.49,3.27,3.41,464000,0.0,1.0
2008-02-01,3.46,3.46,3.31,3.41,325300,3.46,3.46,3.31,3.41,325300,0.0,1.0
2008-02-04,3.29,3.47,3.29,3.46,215600,3.29,3.47,3.29,3.46,215600,0.0,1.0
2008-02-05,3.08,3.29,3.08,3.22,535900,3.08,3.29,3.08,3.22,535900,0.0,1.0
2008-02-06,3.05,3.28,3.04,3.14,406700,3.05,3.28,3.04,3.14,406700,0.0,1.0
2008-02-07,3.08,3.19,3.03,3.04,581900,3.08,3.19,3.03,3.04,581900,0.0,1.0
2008-02-08,3.05,3.19,3.01,3.08,621700,3.05,3.19,3.01,3.08,621700,0.0,1.0
2008-02-11,3.12,3.18,3.05,3.06,355300,3.12,3.18,3.05,3.06,355300,0.0,1.0
2008-02-12,3.43,3.44,3.13,3.15,501400,3.43,3.44,3.13,3.15,501400,0.0,1.0
2008-02-13,3.58,3.58,3.15,3.5,856400,3.58,3.58,3.15,3.5,856400,0.0,1.0
2008-02-14,3.03,3.252,3.0,3.19,1661500,3.03,3.252,3.0,3.19,1661500,0.0,1.0
2008-02-15,2.99,3.07,2.97,3.03,858000,2.99,3.07,2.97,3.03,858000,0.0,1.0
2008-02-19,3.05,3.13,3.0,3.04,1188100,3.05,3.13,3.0,3.04,1188100,0.0,1.0
2008-02-20,3.12,3.12,3.0,3.04,365000,3.12,3.12,3.0,3.04,365000,0.0,1.0
2008-02-21,3.01,3.18,3.01,3.13,513300,3.01,3.18,3.01,3.13,513300,0.0,1.0
2008-02-22,3.05,3.08,2.98,3.03,650000,3.05,3.08,2.98,3.03,650000,0.0,1.0
2008-02-25,3.16,3.16,3.0,3.04,725400,3.16,3.16,3.0,3.04,725400,0.0,1.0
2008-02-26,3.31,3.31,3.11,3.14,762200,3.31,3.31,3.11,3.14,762200,0.0,1.0
2008-02-27,3.2,3.28,3.18,3.27,519400,3.2,3.28,3.18,3.27,519400,0.0,1.0
2008-02-28,3.05,3.18,3.05,3.16,502800,3.05,3.18,3.05,3.16,502800,0.0,1.0
2008-02-29,3.12,3.13,3.01,3.09,557000,3.12,3.13,3.01,3.09,557000,0.0,1.0
2008-03-03,3.01,3.16,3.01,3.12,446700,3.01,3.16,3.01,3.12,446700,0.0,1.0
2008-03-04,3.0,3.05,2.98,3.01,534800,3.0,3.05,2.98,3.01,534800,0.0,1.0
2008-03-05,3.14,3.14,3.0,3.02,400400,3.14,3.14,3.0,3.02,400400,0.0,1.0
2008-03-06,2.97,3.12,2.97,3.12,507800,2.97,3.12,2.97,3.12,507800,0.0,1.0
2008-03-07,3.02,3.03,2.95,2.97,532100,3.02,3.03,2.95,2.97,532100,0.0,1.0
2008-03-10,3.0,3.07,2.95,3.07,655300,3.0,3.07,2.95,3.07,655300,0.0,1.0
2008-03-11,3.04,3.07,2.94,3.07,636000,3.04,3.07,2.94,3.07,636000,0.0,1.0
2008-03-12,2.98,3.04,2.97,3.04,561600,2.98,3.04,2.97,3.04,561600,0.0,1.0
2008-03-13,2.97,3.01,2.95,2.96,505200,2.97,3.01,2.95,2.96,505200,0.0,1.0
2008-03-14,2.77,3.0,2.75,2.97,827400,2.77,3.0,2.75,2.97,827400,0.0,1.0
2008-03-17,2.59,2.77,2.5,2.77,885100,2.59,2.77,2.5,2.77,885100,0.0,1.0
2008-03-18,2.94,2.96,2.6196,2.65,596900,2.94,2.96,2.6196,2.65,596900,0.0,1.0
2008-03-19,2.9,3.0001,2.84,2.99,571900,2.9,3.0001,2.84,2.99,571900,0.0,1.0
2008-03-20,3.0,3.01,2.8,3.0,1489400,3.0,3.01,2.8,3.0,1489400,0.0,1.0
2008-03-24,3.05,3.06,2.96,3.0,513400,3.05,3.06,2.96,3.0,513400,0.0,1.0
2008-03-25,3.19,3.19,3.01,3.09,637100,3.19,3.19,3.01,3.09,637100,0.0,1.0
2008-03-26,3.13,3.14,2.96,3.11,324900,3.13,3.14,2.96,3.11,324900,0.0,1.0
2008-03-27,3.0,3.14,2.99,3.14,392400,3.0,3.14,2.99,3.14,392400,0.0,1.0
2008-03-28,2.9,3.02,2.9,3.0,247300,2.9,3.02,2.9,3.0,247300,0.0,1.0
2008-03-31,2.98,3.0,2.9,2.91,400000,2.98,3.0,2.9,2.91,400000,0.0,1.0
2008-04-01,3.08,3.08,3.0,3.04,703800,3.08,3.08,3.0,3.04,703800,0.0,1.0
2008-04-02,3.04,3.07,2.99,3.05,392000,3.04,3.07,2.99,3.05,392000,0.0,1.0
2008-04-03,3.01,3.06,3.0,3.025,477200,3.01,3.06,3.0,3.025,477200,0.0,1.0
2008-04-04,3.01,3.05,2.97,3.05,514200,3.01,3.05,2.97,3.05,514200,0.0,1.0
2008-04-07,3.01,3.08,2.99,3.03,668800,3.01,3.08,2.99,3.03,668800,0.0,1.0
2008-04-08,3.01,3.05,2.97,2.97,289400,3.01,3.05,2.97,2.97,289400,0.0,1.0
2008-04-09,3.08,3.09,3.0,3.02,1165300,3.08,3.09,3.0,3.02,1165300,0.0,1.0
2008-04-10,3.13,3.14,3.03,3.09,570000,3.13,3.14,3.03,3.09,570000,0.0,1.0
2008-04-11,2.98,3.12,2.97,3.05,368100,2.98,3.12,2.97,3.05,368100,0.0,1.0
2008-04-14,3.0,3.02,2.95,2.99,355800,3.0,3.02,2.95,2.99,355800,0.0,1.0
2008-04-15,3.04,3.1,2.96,3.03,623900,3.04,3.1,2.96,3.03,623900,0.0,1.0
2008-04-16,3.12,3.18,3.05,3.08,861200,3.12,3.18,3.05,3.08,861200,0.0,1.0
2008-04-17,3.14,3.15,3.0901,3.1,399600,3.14,3.15,3.0901,3.1,399600,0.0,1.0
2008-04-18,3.25,3.26,3.12,3.2,508100,3.25,3.26,3.12,3.2,508100,0.0,1.0
2008-04-21,3.14,3.24,3.12,3.22,573700,3.14,3.24,3.12,3.22,573700,0.0,1.0
2008-04-22,3.03,3.12,3.0,3.09,421100,3.03,3.12,3.0,3.09,421100,0.0,1.0
2008-04-23,3.01,3.08,3.0,3.05,373200,3.01,3.08,3.0,3.05,373200,0.0,1.0
2008-04-24,3.15,3.15,3.01,3.02,529500,3.15,3.15,3.01,3.02,529500,0.0,1.0
2008-04-25,3.15,3.18,3.06,3.16,263300,3.15,3.18,3.06,3.16,263300,0.0,1.0
2008-04-28,3.16,3.18,3.12,3.14,571900,3.16,3.18,3.12,3.14,571900,0.0,1.0
2008-04-29,3.17,3.21,3.15,3.2,368800,3.17,3.21,3.15,3.2,368800,0.0,1.0
2008-04-30,3.15,3.44,3.15,3.4,1220600,3.15,3.44,3.15,3.4,1220600,0.0,1.0
2008-05-01,3.34,3.38,3.14,3.18,957100,3.34,3.38,3.14,3.18,957100,0.0,1.0
2008-05-02,3.19,3.39,3.19,3.37,675600,3.19,3.39,3.19,3.37,675600,0.0,1.0
2008-05-05,3.27,3.28,3.19,3.27,774800,3.27,3.28,3.19,3.27,774800,0.0,1.0
2008-05-06,3.22,3.28,3.17,3.21,848700,3.22,3.28,3.17,3.21,848700,0.0,1.0
2008-05-07,3.3,3.39,3.23,3.23,968500,3.3,3.39,3.23,3.23,968500,0.0,1.0
2008-05-08,3.62,3.8,3.25,3.3,3118700,3.62,3.8,3.25,3.3,3118700,0.0,1.0
2008-05-09,3.37,3.6,3.35,3.55,874000,3.37,3.6,3.35,3.55,874000,0.0,1.0
2008-05-12,3.69,3.76,3.4,3.4,737300,3.69,3.76,3.4,3.4,737300,0.0,1.0
2008-05-13,3.7,3.76,3.66,3.7,745000,3.7,3.76,3.66,3.7,745000,0.0,1.0
2008-05-14,3.69,3.74,3.65,3.7,692100,3.69,3.74,3.65,3.7,692100,0.0,1.0
2008-05-15,3.91,4.08,3.66,3.68,1690300,3.91,4.08,3.66,3.68,1690300,0.0,1.0
2008-05-16,3.97,4.06,3.8,3.96,1156600,3.97,4.06,3.8,3.96,1156600,0.0,1.0
2008-05-19,3.82,3.95,3.8,3.95,543700,3.82,3.95,3.8,3.95,543700,0.0,1.0
2008-05-20,3.58,3.83,3.54,3.8,714600,3.58,3.83,3.54,3.8,714600,0.0,1.0
2008-05-21,3.51,3.6,3.43,3.57,887300,3.51,3.6,3.43,3.57,887300,0.0,1.0
2008-05-22,3.5,3.62,3.48,3.48,814000,3.5,3.62,3.48,3.48,814000,0.0,1.0
2008-05-23,3.54,3.56,3.39,3.45,816900,3.54,3.56,3.39,3.45,816900,0.0,1.0
2008-05-27,3.74,3.76,3.5,3.53,1243900,3.74,3.76,3.5,3.53,1243900,0.0,1.0
2008-05-28,3.98,3.98,3.71,3.76,1323700,3.98,3.98,3.71,3.76,1323700,0.0,1.0
2008-05-29,4.01,4.05,3.94,3.95,646700,4.01,4.05,3.94,3.95,646700,0.0,1.0
2008-05-30,4.06,4.09,3.95,4.02,814700,4.06,4.09,3.95,4.02,814700,0.0,1.0
2008-06-02,3.95,4.05,3.88,4.03,834600,3.95,4.05,3.88,4.03,834600,0.0,1.0
2008-06-03,3.97,4.05,3.88,3.96,591000,3.97,4.05,3.88,3.96,591000,0.0,1.0
2008-06-04,3.97,3.97,3.76,3.94,586700,3.97,3.97,3.76,3.94,586700,0.0,1.0
2008-06-05,4.1,4.1,3.95,3.97,479400,4.1,4.1,3.95,3.97,479400,0.0,1.0
2008-06-06,3.86,4.07,3.82,4.07,518800,3.86,4.07,3.82,4.07,518800,0.0,1.0
2008-06-09,3.72,3.91,3.65,3.85,573100,3.72,3.91,3.65,3.85,573100,0.0,1.0
2008-06-10,3.71,3.78,3.63,3.69,749100,3.71,3.78,3.63,3.69,749100,0.0,1.0
2008-06-11,3.62,3.78,3.62,3.69,468500,3.62,3.78,3.62,3.69,468500,0.0,1.0
2008-06-12,3.66,3.75,3.63,3.64,381200,3.66,3.75,3.63,3.64,381200,0.0,1.0
2008-06-13,3.78,3.78,3.67,3.71,436500,3.78,3.78,3.67,3.71,436500,0.0,1.0
2008-06-16,3.78,3.78,3.61,3.77,379300,3.78,3.78,3.61,3.77,379300,0.0,1.0
2008-06-17,3.66,3.79,3.55,3.78,494600,3.66,3.79,3.55,3.78,494600,0.0,1.0
2008-06-18,3.66,3.69,3.42,3.61,656200,3.66,3.69,3.42,3.61,656200,0.0,1.0
2008-06-19,3.66,3.68,3.47,3.66,371000,3.66,3.68,3.47,3.66,371000,0.0,1.0
2008-06-20,3.31,3.45,3.21,3.31,1546500,3.31,3.45,3.21,3.31,1546500,0.0,1.0
2008-06-23,3.19,3.38,3.13,3.32,678000,3.19,3.38,3.13,3.32,678000,0.0,1.0
2008-06-24,3.14,3.22,3.02,3.13,614000,3.14,3.22,3.02,3.13,614000,0.0,1.0
2008-06-25,3.21,3.23,3.08,3.14,665700,3.21,3.23,3.08,3.14,665700,0.0,1.0
2008-06-26,2.96,3.17,2.92,3.17,736500,2.96,3.17,2.92,3.17,736500,0.0,1.0
2008-06-27,2.75,3.0447,2.75,3.0,1922000,2.75,3.0447,2.75,3.0,1922000,0.0,1.0
2008-06-30,2.84,2.91,2.75,2.77,739100,2.84,2.91,2.75,2.77,739100,0.0,1.0
2008-07-01,2.69,2.85,2.66,2.8,824400,2.69,2.85,2.66,2.8,824400,0.0,1.0
2008-07-02,2.56,2.727,2.56,2.69,668600,2.56,2.727,2.56,2.69,668600,0.0,1.0
2008-07-03,2.59,2.61,2.58,2.58,325100,2.59,2.61,2.58,2.58,325100,0.0,1.0
2008-07-07,2.52,2.61,2.4799,2.6,485900,2.52,2.61,2.4799,2.6,485900,0.0,1.0
2008-07-08,2.58,2.65,2.51,2.53,620900,2.58,2.65,2.51,2.53,620900,0.0,1.0
2008-07-09,2.48,2.625,2.48,2.59,486700,2.48,2.625,2.48,2.59,486700,0.0,1.0
2008-07-10,2.52,2.6,2.45,2.5,430100,2.52,2.6,2.45,2.5,430100,0.0,1.0
2008-07-11,2.49,2.55,2.46,2.49,589400,2.49,2.55,2.46,2.49,589400,0.0,1.0
2008-07-14,2.3,2.52,2.27,2.49,791200,2.3,2.52,2.27,2.49,791200,0.0,1.0
2008-07-15,2.24,2.41,1.9799,2.39,2799200,2.24,2.41,1.9799,2.39,2799200,0.0,1.0
2008-07-16,2.56,2.62,2.15,2.25,2005900,2.56,2.62,2.15,2.25,2005900,0.0,1.0
2008-07-17,2.5,2.58,2.45,2.58,1105000,2.5,2.58,2.45,2.58,1105000,0.0,1.0
2008-07-18,2.48,2.58,2.4599,2.51,642600,2.48,2.58,2.4599,2.51,642600,0.0,1.0
2008-07-21,2.5,2.53,2.47,2.5,296000,2.5,2.53,2.47,2.5,296000,0.0,1.0
2008-07-22,2.58,2.61,2.48,2.5,761100,2.58,2.61,2.48,2.5,761100,0.0,1.0
2008-07-23,2.55,2.67,2.53,2.58,2260700,2.55,2.67,2.53,2.58,2260700,0.0,1.0
2008-07-24,2.51,2.6,2.42,2.59,1149100,2.51,2.6,2.42,2.59,1149100,0.0,1.0
2008-07-25,2.53,2.58,2.49,2.55,700800,2.53,2.58,2.49,2.55,700800,0.0,1.0
2008-07-28,2.42,2.55,2.41,2.52,670800,2.42,2.55,2.41,2.52,670800,0.0,1.0
2008-07-29,2.54,2.59,2.44,2.44,930200,2.54,2.59,2.44,2.44,930200,0.0,1.0
2008-07-30,2.52,2.8,2.48,2.77,1888400,2.52,2.8,2.48,2.77,1888400,0.0,1.0
2008-07-31,2.58,2.65,2.47,2.5,534800,2.58,2.65,2.47,2.5,534800,0.0,1.0
2008-08-01,2.53,2.59,2.5,2.59,295500,2.53,2.59,2.5,2.59,295500,0.0,1.0
2008-08-04,2.39,2.55,2.38,2.49,668800,2.39,2.55,2.38,2.49,668800,0.0,1.0
2008-08-05,2.79,2.8,2.35,2.43,1825700,2.79,2.8,2.35,2.43,1825700,0.0,1.0
2008-08-06,2.87,2.89,2.66,2.75,542500,2.87,2.89,2.66,2.75,542500,0.0,1.0
2008-08-07,2.84,3.0,2.8,2.83,1300100,2.84,3.0,2.8,2.83,1300100,0.0,1.0
2008-08-08,2.97,3.06,2.86,2.86,848800,2.97,3.06,2.86,2.86,848800,0.0,1.0
2008-08-11,2.92,2.96,2.89,2.96,669900,2.92,2.96,2.89,2.96,669900,0.0,1.0
2008-08-12,2.95,2.96,2.91,2.91,305700,2.95,2.96,2.91,2.91,305700,0.0,1.0
2008-08-13,2.89,2.95,2.88,2.93,497500,2.89,2.95,2.88,2.93,497500,0.0,1.0
2008-08-14,2.9,3.0,2.86,2.87,516400,2.9,3.0,2.86,2.87,516400,0.0,1.0
2008-08-15,2.79,2.99,2.77,2.99,1000300,2.79,2.99,2.77,2.99,1000300,0.0,1.0
2008-08-18,2.78,2.86,2.76,2.8,367300,2.78,2.86,2.76,2.8,367300,0.0,1.0
2008-08-19,2.64,2.78,2.62,2.77,350900,2.64,2.78,2.62,2.77,350900,0.0,1.0
2008-08-20,2.59,2.74,2.56,2.65,278400,2.59,2.74,2.56,2.65,278400,0.0,1.0
2008-08-21,2.54,2.6,2.53,2.56,320700,2.54,2.6,2.53,2.56,320700,0.0,1.0
2008-08-22,2.6,2.69,2.51,2.56,434400,2.6,2.69,2.51,2.56,434400,0.0,1.0
2008-08-25,2.7,2.71,2.55,2.59,558900,2.7,2.71,2.55,2.59,558900,0.0,1.0
2008-08-26,2.75,2.75,2.66,2.71,550500,2.75,2.75,2.66,2.71,550500,0.0,1.0
2008-08-27,2.88,2.89,2.69,2.75,379500,2.88,2.89,2.69,2.75,379500,0.0,1.0
2008-08-28,2.9,2.94,2.82,2.88,524800,2.9,2.94,2.82,2.88,524800,0.0,1.0
2008-08-29,2.8,2.9,2.76,2.89,296600,2.8,2.9,2.76,2.89,296600,0.0,1.0
2008-09-02,2.82,2.94,2.81,2.85,338400,2.82,2.94,2.81,2.85,338400,0.0,1.0
2008-09-03,2.84,2.91,2.76,2.8,303400,2.84,2.91,2.76,2.8,303400,0.0,1.0
2008-09-04,2.74,2.81,2.66,2.81,438500,2.74,2.81,2.66,2.81,438500,0.0,1.0
2008-09-05,2.75,2.8599,2.66,2.72,181400,2.75,2.8599,2.66,2.72,181400,0.0,1.0
2008-09-08,2.8,2.9,2.67,2.81,584800,2.8,2.9,2.67,2.81,584800,0.0,1.0
2008-09-09,2.73,2.93,2.66,2.81,740500,2.73,2.93,2.66,2.81,740500,0.0,1.0
2008-09-10,2.75,2.82,2.71,2.8,825700,2.75,2.82,2.71,2.8,825700,0.0,1.0
2008-09-11,2.79,2.83,2.7,2.71,479900,2.79,2.83,2.7,2.71,479900,0.0,1.0
2008-09-12,2.65,2.8,2.63,2.76,486700,2.65,2.8,2.63,2.76,486700,0.0,1.0
2008-09-15,2.61,2.67,2.48,2.62,896000,2.61,2.67,2.48,2.62,896000,0.0,1.0
2008-09-16,2.77,2.77,2.56,2.6,951500,2.77,2.77,2.56,2.6,951500,0.0,1.0
2008-09-17,2.86,2.92,2.66,2.74,802200,2.86,2.92,2.66,2.74,802200,0.0,1.0
2008-09-18,2.95,3.04,2.8,2.95,1577600,2.95,3.04,2.8,2.95,1577600,0.0,1.0
2008-09-19,3.1,3.2,2.71,3.19,2779600,3.1,3.2,2.71,3.19,2779600,0.0,1.0
2008-09-22,2.92,3.14,2.91,3.05,388200,2.92,3.14,2.91,3.05,388200,0.0,1.0
2008-09-23,2.66,2.96,2.58,2.93,673000,2.66,2.96,2.58,2.93,673000,0.0,1.0
2008-09-24,2.71,2.75,2.66,2.66,302900,2.71,2.75,2.66,2.66,302900,0.0,1.0
2008-09-25,2.71,2.79,2.68,2.74,456800,2.71,2.79,2.68,2.74,456800,0.0,1.0
2008-09-26,2.66,2.83,2.66,2.66,355300,2.66,2.83,2.66,2.66,355300,0.0,1.0
2008-09-29,2.43,2.65,2.39,2.6,614100,2.43,2.65,2.39,2.6,614100,0.0,1.0
2008-09-30,2.58,2.59,2.41,2.48,510700,2.58,2.59,2.41,2.48,510700,0.0,1.0
2008-10-01,2.44,2.55,2.43,2.55,328100,2.44,2.55,2.43,2.55,328100,0.0,1.0
2008-10-02,2.35,2.49,2.35,2.43,399400,2.35,2.49,2.35,2.43,399400,0.0,1.0
2008-10-03,2.19,2.47,2.19,2.45,491700,2.19,2.47,2.19,2.45,491700,0.0,1.0
2008-10-06,2.21,2.4,2.05,2.15,593100,2.21,2.4,2.05,2.15,593100,0.0,1.0
2008-10-07,2.04,2.26,2.02,2.25,445000,2.04,2.26,2.02,2.25,445000,0.0,1.0
2008-10-08,1.89,2.142,1.89,2.0,744600,1.89,2.142,1.89,2.0,744600,0.0,1.0
2008-10-09,2.06,2.15,1.71,1.94,853200,2.06,2.15,1.71,1.94,853200,0.0,1.0
2008-10-10,2.19,2.31,1.75,1.93,867800,2.19,2.31,1.75,1.93,867800,0.0,1.0
2008-10-13,2.15,2.25,2.0,2.25,678900,2.15,2.25,2.0,2.25,678900,0.0,1.0
2008-10-14,2.08,2.6,1.95,2.5,849500,2.08,2.6,1.95,2.5,849500,0.0,1.0
2008-10-15,1.85,2.08,1.85,2.04,458600,1.85,2.08,1.85,2.04,458600,0.0,1.0
2008-10-16,1.89,1.97,1.7,1.835,871600,1.89,1.97,1.7,1.835,871600,0.0,1.0
2008-10-17,1.88,2.13,1.77,1.81,927900,1.88,2.13,1.77,1.81,927900,0.0,1.0
2008-10-20,1.95,2.005,1.88,1.91,347200,1.95,2.005,1.88,1.91,347200,0.0,1.0
2008-10-21,1.82,1.95,1.82,1.9,197100,1.82,1.95,1.82,1.9,197100,0.0,1.0
2008-10-22,1.72,1.95,1.72,1.78,201200,1.72,1.95,1.72,1.78,201200,0.0,1.0
2008-10-23,1.58,1.77,1.56,1.75,534000,1.58,1.77,1.56,1.75,534000,0.0,1.0
2008-10-24,1.41,1.55,1.39,1.51,714900,1.41,1.55,1.39,1.51,714900,0.0,1.0
2008-10-27,1.29,1.5,1.29,1.41,276500,1.29,1.5,1.29,1.41,276500,0.0,1.0
2008-10-28,1.28,1.46,1.18,1.36,2439300,1.28,1.46,1.18,1.36,2439300,0.0,1.0
2008-10-29,1.54,1.82,1.54,1.75,1265000,1.54,1.82,1.54,1.75,1265000,0.0,1.0
2008-10-30,1.8,1.8,1.5401,1.64,1350700,1.8,1.8,1.5401,1.64,1350700,0.0,1.0
2008-10-31,1.79,1.8,1.63,1.78,993100,1.79,1.8,1.63,1.78,993100,0.0,1.0
2008-11-03,1.8,1.89,1.75,1.79,309300,1.8,1.89,1.75,1.79,309300,0.0,1.0
2008-11-04,1.75,1.89,1.73,1.89,491400,1.75,1.89,1.73,1.89,491400,0.0,1.0
2008-11-05,1.64,1.73,1.64,1.72,351300,1.64,1.73,1.64,1.72,351300,0.0,1.0
2008-11-06,1.54,1.63,1.54,1.63,596900,1.54,1.63,1.54,1.63,596900,0.0,1.0
2008-11-07,1.61,1.65,1.55,1.65,258400,1.61,1.65,1.55,1.65,258400,0.0,1.0
2008-11-10,1.6,1.68,1.58,1.67,415400,1.6,1.68,1.58,1.67,415400,0.0,1.0
2008-11-11,1.6,1.65,1.55,1.65,346300,1.6,1.65,1.55,1.65,346300,0.0,1.0
2008-11-12,1.51,1.64,1.45,1.57,738100,1.51,1.64,1.45,1.57,738100,0.0,1.0
2008-11-13,1.65,1.65,1.4312,1.52,586000,1.65,1.65,1.4312,1.52,586000,0.0,1.0
2008-11-14,1.59,1.65,1.52,1.62,200000,1.59,1.65,1.52,1.62,200000,0.0,1.0
2008-11-17,1.54,1.62,1.53,1.58,121300,1.54,1.62,1.53,1.58,121300,0.0,1.0
2008-11-18,1.44,1.58,1.39,1.55,426600,1.44,1.58,1.39,1.55,426600,0.0,1.0
2008-11-19,1.33,1.45,1.33,1.44,252400,1.33,1.45,1.33,1.44,252400,0.0,1.0
2008-11-20,1.38,1.46,1.29,1.32,251400,1.38,1.46,1.29,1.32,251400,0.0,1.0
2008-11-21,1.53,1.53,1.28,1.41,320900,1.53,1.53,1.28,1.41,320900,0.0,1.0
2008-11-24,1.84,1.85,1.43,1.55,508700,1.84,1.85,1.43,1.55,508700,0.0,1.0
2008-11-25,1.85,1.85,1.57,1.85,541100,1.85,1.85,1.57,1.85,541100,0.0,1.0
2008-11-26,1.86,1.86,1.54,1.78,379200,1.86,1.86,1.54,1.78,379200,0.0,1.0
2008-11-28,1.86,1.87,1.76,1.83,96400,1.86,1.87,1.76,1.83,96400,0.0,1.0
2008-12-01,1.57,1.83,1.56,1.8,272600,1.57,1.83,1.56,1.8,272600,0.0,1.0
2008-12-02,1.72,1.73,1.61,1.61,166600,1.72,1.73,1.61,1.61,166600,0.0,1.0
2008-12-03,1.8,1.88,1.63,1.66,193200,1.8,1.88,1.63,1.66,193200,0.0,1.0
2008-12-04,1.73,1.85,1.7,1.76,128900,1.73,1.85,1.7,1.76,128900,0.0,1.0
2008-12-05,1.85,1.85,1.59,1.69,153000,1.85,1.85,1.59,1.69,153000,0.0,1.0
2008-12-08,1.96,1.97,1.85,1.85,365800,1.96,1.97,1.85,1.85,365800,0.0,1.0
2008-12-09,1.89,1.97,1.8,1.93,244300,1.89,1.97,1.8,1.93,244300,0.0,1.0
2008-12-10,2.01,2.04,1.87,1.92,249200,2.01,2.04,1.87,1.92,249200,0.0,1.0
2008-12-11,1.85,1.97,1.8,1.97,300800,1.85,1.97,1.8,1.97,300800,0.0,1.0
2008-12-12,1.89,1.91,1.75,1.79,152800,1.89,1.91,1.75,1.79,152800,0.0,1.0
2008-12-15,1.77,2.04,1.59,1.9,255500,1.77,2.04,1.59,1.9,255500,0.0,1.0
2008-12-16,1.98,1.98,1.77,1.81,393300,1.98,1.98,1.77,1.81,393300,0.0,1.0
2008-12-17,2.08,2.14,1.89,1.94,283100,2.08,2.14,1.89,1.94,283100,0.0,1.0
2008-12-18,2.0,2.39,1.98,2.14,486900,2.0,2.39,1.98,2.14,486900,0.0,1.0
2008-12-19,2.13,2.22,1.83,2.16,743300,2.13,2.22,1.83,2.16,743300,0.0,1.0
2008-12-22,2.07,2.21,1.93,2.15,554400,2.07,2.21,1.93,2.15,554400,0.0,1.0
2008-12-23,2.09,2.13,2.01,2.1,154400,2.09,2.13,2.01,2.1,154400,0.0,1.0
2008-12-24,2.01,2.25,1.92,2.25,171000,2.01,2.25,1.92,2.25,171000,0.0,1.0
2008-12-26,2.0,2.1,1.98,2.02,165900,2.0,2.1,1.98,2.02,165900,0.0,1.0
2008-12-29,1.92,2.05,1.86,2.0,227900,1.92,2.05,1.86,2.0,227900,0.0,1.0
2008-12-30,1.88,2.008,1.87,1.95,313000,1.88,2.008,1.87,1.95,313000,0.0,1.0
2008-12-31,1.99,2.02,1.84,1.88,227500,1.99,2.02,1.84,1.88,227500,0.0,1.0
2009-01-02,2.03,2.04,1.97,1.99,148900,2.03,2.04,1.97,1.99,148900,0.0,1.0
2009-01-05,2.01,2.06,1.95,2.06,346300,2.01,2.06,1.95,2.06,346300,0.0,1.0
2009-01-06,2.03,2.08,1.98,2.04,591300,2.03,2.08,1.98,2.04,591300,0.0,1.0
2009-01-07,1.96,2.02,1.86,2.0,194200,1.96,2.02,1.86,2.0,194200,0.0,1.0
2009-01-08,2.0,2.02,1.91,1.96,152900,2.0,2.02,1.91,1.96,152900,0.0,1.0
2009-01-09,1.85,2.0,1.85,2.0,259100,1.85,2.0,1.85,2.0,259100,0.0,1.0
2009-01-12,1.69,1.9099,1.67,1.85,290700,1.69,1.9099,1.67,1.85,290700,0.0,1.0
2009-01-13,1.68,1.81,1.67,1.71,220000,1.68,1.81,1.67,1.71,220000,0.0,1.0
2009-01-14,1.5,1.7283,1.46,1.71,666300,1.5,1.7283,1.46,1.71,666300,0.0,1.0
2009-01-15,1.59,1.68,1.42,1.5,519500,1.59,1.68,1.42,1.5,519500,0.0,1.0
2009-01-16,1.68,1.72,1.6,1.6,248800,1.68,1.72,1.6,1.6,248800,0.0,1.0
2009-01-20,1.51,1.7,1.5,1.66,323900,1.51,1.7,1.5,1.66,323900,0.0,1.0
2009-01-21,1.58,1.6,1.5,1.53,386100,1.58,1.6,1.5,1.53,386100,0.0,1.0
2009-01-22,1.58,1.62,1.5,1.54,151500,1.58,1.62,1.5,1.54,151500,0.0,1.0
2009-01-23,1.52,1.58,1.51,1.53,136800,1.52,1.58,1.51,1.53,136800,0.0,1.0
2009-01-26,1.59,1.6,1.5,1.5,171400,1.59,1.6,1.5,1.5,171400,0.0,1.0
2009-01-27,1.73,1.75,1.55,1.6,274300,1.73,1.75,1.55,1.6,274300,0.0,1.0
2009-01-28,1.89,1.89,1.736,1.76,390800,1.89,1.89,1.736,1.76,390800,0.0,1.0
2009-01-29,1.77,1.91,1.76,1.89,282500,1.77,1.91,1.76,1.89,282500,0.0,1.0
2009-01-30,1.72,1.83,1.66,1.8,330200,1.72,1.83,1.66,1.8,330200,0.0,1.0
2009-02-02,1.92,2.0,1.73,1.75,838600,1.92,2.0,1.73,1.75,838600,0.0,1.0
2009-02-03,1.96,2.006,1.93,2.0,426700,1.96,2.006,1.93,2.0,426700,0.0,1.0
2009-02-04,1.92,2.03,1.8,1.99,1065700,1.92,2.03,1.8,1.99,1065700,0.0,1.0
2009-02-05,2.03,2.04,1.86,1.91,292300,2.03,2.04,1.86,1.91,292300,0.0,1.0
2009-02-06,2.12,2.15,2.0,2.05,476400,2.12,2.15,2.0,2.05,476400,0.0,1.0
2009-02-09,2.12,2.15,2.02,2.09,237800,2.12,2.15,2.02,2.09,237800,0.0,1.0
2009-02-10,2.12,2.21,2.06,2.16,677300,2.12,2.21,2.06,2.16,677300,0.0,1.0
2009-02-11,2.14,2.17,2.08,2.1,471200,2.14,2.17,2.08,2.1,471200,0.0,1.0
2009-02-12,2.15,2.23,2.11,2.14,615600,2.15,2.23,2.11,2.14,615600,0.0,1.0
2009-02-13,2.16,2.23,2.14,2.16,360400,2.16,2.23,2.14,2.16,360400,0.0,1.0
2009-02-17,2.05,2.17,2.01,2.17,507400,2.05,2.17,2.01,2.17,507400,0.0,1.0
2009-02-18,2.0,2.15,1.95,2.03,314700,2.0,2.15,1.95,2.03,314700,0.0,1.0
2009-02-19,1.8,1.92,1.74,1.9,626600,1.8,1.92,1.74,1.9,626600,0.0,1.0
2009-02-20,1.78,1.85,1.7,1.76,289100,1.78,1.85,1.7,1.76,289100,0.0,1.0
2009-02-23,1.62,1.83,1.6,1.79,394900,1.62,1.83,1.6,1.79,394900,0.0,1.0
2009-02-24,1.65,1.7031,1.63,1.67,335200,1.65,1.7031,1.63,1.67,335200,0.0,1.0
2009-02-25,1.59,1.68,1.57,1.64,188300,1.59,1.68,1.57,1.64,188300,0.0,1.0
2009-02-26,1.6,1.68,1.6,1.6,135900,1.6,1.68,1.6,1.6,135900,0.0,1.0
2009-02-27,1.6,1.65,1.6,1.6,153100,1.6,1.65,1.6,1.6,153100,0.0,1.0
2009-03-02,1.56,1.64,1.52,1.59,450800,1.56,1.64,1.52,1.59,450800,0.0,1.0
2009-03-03,1.46,1.6,1.45,1.59,548400,1.46,1.6,1.45,1.59,548400,0.0,1.0
2009-03-04,1.5,1.56,1.42,1.48,224600,1.5,1.56,1.42,1.48,224600,0.0,1.0
2009-03-05,1.33,1.52,1.33,1.45,518400,1.33,1.52,1.33,1.45,518400,0.0,1.0
2009-03-06,1.19,1.37,1.15,1.34,663500,1.19,1.37,1.15,1.34,663500,0.0,1.0
2009-03-09,1.21,1.33,1.16,1.18,393200,1.21,1.33,1.16,1.18,393200,0.0,1.0
2009-03-10,1.3,1.34,1.23,1.25,940700,1.3,1.34,1.23,1.25,940700,0.0,1.0
2009-03-11,1.31,1.41,1.3,1.3,450100,1.31,1.41,1.3,1.3,450100,0.0,1.0
2009-03-12,1.4,1.42,1.3,1.31,547900,1.4,1.42,1.3,1.31,547900,0.0,1.0
2009-03-13,1.45,1.52,1.41,1.41,562600,1.45,1.52,1.41,1.41,562600,0.0,1.0
2009-03-16,1.49,1.52,1.46,1.46,488100,1.49,1.52,1.46,1.46,488100,0.0,1.0
2009-03-17,1.54,1.55,1.46,1.48,519500,1.54,1.55,1.46,1.48,519500,0.0,1.0
2009-03-18,1.7,1.75,1.45,1.53,1208200,1.7,1.75,1.45,1.53,1208200,0.0,1.0
2009-03-19,1.8,1.8,1.7,1.73,295100,1.8,1.8,1.7,1.73,295100,0.0,1.0
2009-03-20,1.76,1.83,1.7,1.82,800700,1.76,1.83,1.7,1.82,800700,0.0,1.0
2009-03-23,2.04,2.04,1.74,1.82,475100,2.04,2.04,1.74,1.82,475100,0.0,1.0
2009-03-24,1.77,2.0299,1.74,2.01,562100,1.77,2.0299,1.74,2.01,562100,0.0,1.0
2009-03-25,1.76,1.92,1.65,1.79,565200,1.76,1.92,1.65,1.79,565200,0.0,1.0
2009-03-26,1.9,1.9,1.74,1.78,450300,1.9,1.9,1.74,1.78,450300,0.0,1.0
2009-03-27,1.78,1.9277,1.77,1.85,277400,1.78,1.9277,1.77,1.85,277400,0.0,1.0
2009-03-30,1.7,1.7201,1.65,1.72,196800,1.7,1.7201,1.65,1.72,196800,0.0,1.0
2009-03-31,1.67,1.78,1.66,1.73,247700,1.67,1.78,1.66,1.73,247700,0.0,1.0
2009-04-01,1.65,1.67,1.61,1.66,341000,1.65,1.67,1.61,1.66,341000,0.0,1.0
2009-04-02,1.7,1.78,1.65,1.7,675200,1.7,1.78,1.65,1.7,675200,0.0,1.0
2009-04-03,1.72,1.74,1.67,1.74,156300,1.72,1.74,1.67,1.74,156300,0.0,1.0
2009-04-06,1.65,1.76,1.61,1.72,260400,1.65,1.76,1.61,1.72,260400,0.0,1.0
2009-04-07,1.6,1.66,1.6,1.65,258000,1.6,1.66,1.6,1.65,258000,0.0,1.0
2009-04-08,1.83,1.83,1.62,1.62,962800,1.83,1.83,1.62,1.62,962800,0.0,1.0
2009-04-09,2.14,2.14,1.79,1.88,1119900,2.14,2.14,1.79,1.88,1119900,0.0,1.0
2009-04-13,2.11,2.14,2.04,2.07,583500,2.11,2.14,2.04,2.07,583500,0.0,1.0
2009-04-14,1.95,2.11,1.95,2.08,589500,1.95,2.11,1.95,2.08,589500,0.0,1.0
2009-04-15,1.95,2.13,1.9,2.09,391600,1.95,2.13,1.9,2.09,391600,0.0,1.0
2009-04-16,2.05,2.06,1.95,1.97,375100,2.05,2.06,1.95,1.97,375100,0.0,1.0
2009-04-17,2.07,2.1,2.01,2.06,310400,2.07,2.1,2.01,2.06,310400,0.0,1.0
2009-04-20,1.95,2.03,1.94,2.02,257200,1.95,2.03,1.94,2.02,257200,0.0,1.0
2009-04-21,2.0,2.0,1.93,1.96,256500,2.0,2.0,1.93,1.96,256500,0.0,1.0
2009-04-22,2.1,2.13,1.81,1.95,2198600,2.1,2.13,1.81,1.95,2198600,0.0,1.0
2009-04-23,2.36,2.44,2.08,2.1,2527500,2.36,2.44,2.08,2.1,2527500,0.0,1.0
2009-04-24,2.67,2.67,2.38,2.4,1231700,2.67,2.67,2.38,2.4,1231700,0.0,1.0
2009-04-27,2.72,2.82,2.41,2.6,667900,2.72,2.82,2.41,2.6,667900,0.0,1.0
2009-04-28,2.73,2.99,2.6,2.71,1878300,2.73,2.99,2.6,2.71,1878300,0.0,1.0
2009-04-29,2.78,2.81,2.7,2.76,462000,2.78,2.81,2.7,2.76,462000,0.0,1.0
2009-04-30,2.68,2.9,2.68,2.82,831300,2.68,2.9,2.68,2.82,831300,0.0,1.0
2009-05-01,2.76,2.8,2.68,2.73,515300,2.76,2.8,2.68,2.73,515300,0.0,1.0
2009-05-04,2.89,2.9,2.73,2.82,562800,2.89,2.9,2.73,2.82,562800,0.0,1.0
2009-05-05,3.01,3.1,2.9,3.0,1658700,3.01,3.1,2.9,3.0,1658700,0.0,1.0
2009-05-06,2.65,2.74,2.48,2.71,1901900,2.65,2.74,2.48,2.71,1901900,0.0,1.0
2009-05-07,2.47,2.74,2.4,2.64,786100,2.47,2.74,2.4,2.64,786100,0.0,1.0
2009-05-08,2.52,2.56,2.41,2.56,658000,2.52,2.56,2.41,2.56,658000,0.0,1.0
2009-05-11,2.39,2.4799,2.32,2.42,466000,2.39,2.4799,2.32,2.42,466000,0.0,1.0
2009-05-12,2.31,2.4025,2.27,2.33,346900,2.31,2.4025,2.27,2.33,346900,0.0,1.0
2009-05-13,2.15,2.3,2.14,2.28,647900,2.15,2.3,2.14,2.28,647900,0.0,1.0
2009-05-14,2.27,2.36,2.13,2.15,920700,2.27,2.36,2.13,2.15,920700,0.0,1.0
2009-05-15,2.18,2.29,2.15,2.29,506300,2.18,2.29,2.15,2.29,506300,0.0,1.0
2009-05-18,2.22,2.3,2.15,2.15,1303000,2.22,2.3,2.15,2.15,1303000,0.0,1.0
2009-05-19,2.24,2.2899,2.2,2.2,400300,2.24,2.2899,2.2,2.2,400300,0.0,1.0
2009-05-20,2.25,2.3,2.22,2.27,644600,2.25,2.3,2.22,2.27,644600,0.0,1.0
2009-05-21,2.2,2.27,2.14,2.24,808800,2.2,2.27,2.14,2.24,808800,0.0,1.0
2009-05-22,2.28,2.34,2.16,2.22,866800,2.28,2.34,2.16,2.22,866800,0.0,1.0
2009-05-26,2.39,2.45,2.27,2.27,1015200,2.39,2.45,2.27,2.27,1015200,0.0,1.0
2009-05-27,2.27,2.4,2.26,2.38,658900,2.27,2.4,2.26,2.38,658900,0.0,1.0
2009-05-28,2.32,2.4,2.3,2.33,524300,2.32,2.4,2.3,2.33,524300,0.0,1.0
2009-05-29,2.52,2.52,2.34,2.34,1668800,2.52,2.52,2.34,2.34,1668800,0.0,1.0
2009-06-01,2.55,2.62,2.49,2.59,1181200,2.55,2.62,2.49,2.59,1181200,0.0,1.0
2009-06-02,2.66,2.69,2.515,2.54,892400,2.66,2.69,2.515,2.54,892400,0.0,1.0
2009-06-03,2.62,2.66,2.5301,2.66,413900,2.62,2.66,2.5301,2.66,413900,0.0,1.0
2009-06-04,2.56,2.66,2.54,2.66,360200,2.56,2.66,2.54,2.66,360200,0.0,1.0
2009-06-05,2.49,2.63,2.47,2.58,411000,2.49,2.63,2.47,2.58,411000,0.0,1.0
2009-06-08,2.36,2.52,2.34,2.52,608500,2.36,2.52,2.34,2.52,608500,0.0,1.0
2009-06-09,2.4,2.43,2.38,2.39,267100,2.4,2.43,2.38,2.39,267100,0.0,1.0
2009-06-10,2.34,2.47,2.34,2.45,395500,2.34,2.47,2.34,2.45,395500,0.0,1.0
2009-06-11,2.31,2.36,2.3,2.36,421300,2.31,2.36,2.3,2.36,421300,0.0,1.0
2009-06-12,2.3,2.36,2.28,2.33,393300,2.3,2.36,2.28,2.33,393300,0.0,1.0
2009-06-15,2.22,2.31,2.16,2.3,591100,2.22,2.31,2.16,2.3,591100,0.0,1.0
2009-06-16,2.15,2.25,2.15,2.22,325200,2.15,2.25,2.15,2.22,325200,0.0,1.0
2009-06-17,2.2,2.21,2.16,2.16,249100,2.2,2.21,2.16,2.16,249100,0.0,1.0
2009-06-18,2.21,2.22,2.16,2.19,186300,2.21,2.22,2.16,2.19,186300,0.0,1.0
2009-06-19,2.23,2.25,2.19,2.25,623400,2.23,2.25,2.19,2.25,623400,0.0,1.0
2009-06-22,2.14,2.23,2.14,2.23,481100,2.14,2.23,2.14,2.23,481100,0.0,1.0
2009-06-23,2.16,2.2,2.12,2.16,277900,2.16,2.2,2.12,2.16,277900,0.0,1.0
2009-06-24,2.15,2.21,2.15,2.19,250200,2.15,2.21,2.15,2.19,250200,0.0,1.0
2009-06-25,2.2,2.21,2.15,2.16,256700,2.2,2.21,2.15,2.16,256700,0.0,1.0
2009-06-26,2.26,2.29,2.16,2.19,991800,2.26,2.29,2.16,2.19,991800,0.0,1.0
2009-06-29,2.21,2.3,2.2,2.26,221000,2.21,2.3,2.2,2.26,221000,0.0,1.0
2009-06-30,2.15,2.24,2.15,2.22,254000,2.15,2.24,2.15,2.22,254000,0.0,1.0
2009-07-01,2.26,2.29,2.13,2.18,777700,2.26,2.29,2.13,2.18,777700,0.0,1.0
2009-07-02,2.15,2.27,2.15,2.27,280400,2.15,2.27,2.15,2.27,280400,0.0,1.0
2009-07-06,2.1,2.17,2.07,2.15,355600,2.1,2.17,2.07,2.15,355600,0.0,1.0
2009-07-07,2.09,2.15,2.07,2.11,230100,2.09,2.15,2.07,2.11,230100,0.0,1.0
2009-07-08,2.09,2.15,2.08,2.115,801600,2.09,2.15,2.08,2.115,801600,0.0,1.0
2009-07-09,2.18,2.22,2.11,2.11,976100,2.18,2.22,2.11,2.11,976100,0.0,1.0
2009-07-10,2.19,2.23,2.16,2.16,311100,2.19,2.23,2.16,2.16,311100,0.0,1.0
2009-07-13,2.22,2.22,2.15,2.21,343200,2.22,2.22,2.15,2.21,343200,0.0,1.0
2009-07-14,2.22,2.25,2.19,2.2,352600,2.22,2.25,2.19,2.2,352600,0.0,1.0
2009-07-15,2.22,2.27,2.2,2.25,531400,2.22,2.27,2.2,2.25,531400,0.0,1.0
2009-07-16,2.21,2.24,2.18,2.2,355800,2.21,2.24,2.18,2.2,355800,0.0,1.0
2009-07-17,2.2,2.24,2.19,2.22,505700,2.2,2.24,2.19,2.22,505700,0.0,1.0
2009-07-20,2.21,2.27,2.19,2.22,409200,2.21,2.27,2.19,2.22,409200,0.0,1.0
2009-07-21,2.2,2.23,2.18,2.23,442800,2.2,2.23,2.18,2.23,442800,0.0,1.0
2009-07-22,2.2,2.22,2.17,2.18,363400,2.2,2.22,2.17,2.18,363400,0.0,1.0
2009-07-23,2.18,2.22,2.1699,2.19,919600,2.18,2.22,2.1699,2.19,919600,0.0,1.0
2009-07-24,2.14,2.21,2.12,2.16,635600,2.14,2.21,2.12,2.16,635600,0.0,1.0
2009-07-27,2.23,2.32,2.12,2.15,3660800,2.23,2.32,2.12,2.15,3660800,0.0,1.0
2009-07-28,2.34,2.34,2.22,2.22,910100,2.34,2.34,2.22,2.22,910100,0.0,1.0
2009-07-29,2.29,2.35,2.27,2.33,615000,2.29,2.35,2.27,2.33,615000,0.0,1.0
2009-07-30,2.3,2.35,2.25,2.32,1205100,2.3,2.35,2.25,2.32,1205100,0.0,1.0
2009-07-31,2.31,2.32,2.29,2.29,958600,2.31,2.32,2.29,2.29,958600,0.0,1.0
2009-08-03,2.5,2.55,2.29,2.33,1367100,2.5,2.55,2.29,2.33,1367100,0.0,1.0
2009-08-04,2.54,2.54,2.45,2.5,807200,2.54,2.54,2.45,2.5,807200,0.0,1.0
2009-08-05,2.53,2.55,2.45,2.53,1542900,2.53,2.55,2.45,2.53,1542900,0.0,1.0
2009-08-06,2.36,2.56,2.35,2.54,576800,2.36,2.56,2.35,2.54,576800,0.0,1.0
2009-08-07,2.47,2.47,2.355,2.41,487900,2.47,2.47,2.355,2.41,487900,0.0,1.0
2009-08-10,2.46,2.48,2.37,2.44,513000,2.46,2.48,2.37,2.44,513000,0.0,1.0
2009-08-11,2.42,2.5,2.34,2.44,592200,2.42,2.5,2.34,2.44,592200,0.0,1.0
2009-08-12,2.51,2.52,2.384,2.41,422900,2.51,2.52,2.384,2.41,422900,0.0,1.0
2009-08-13,2.54,2.57,2.39,2.51,433800,2.54,2.57,2.39,2.51,433800,0.0,1.0
2009-08-14,2.49,2.55,2.44,2.54,377500,2.49,2.55,2.44,2.54,377500,0.0,1.0
2009-08-17,2.45,2.55,2.36,2.36,537000,2.45,2.55,2.36,2.36,537000,0.0,1.0
2009-08-18,2.48,2.51,2.44,2.47,1188600,2.48,2.51,2.44,2.47,1188600,0.0,1.0
2009-08-19,2.48,2.52,2.43,2.45,1345800,2.48,2.52,2.43,2.45,1345800,0.0,1.0
2009-08-20,2.5,2.53,2.45,2.47,2434600,2.5,2.53,2.45,2.47,2434600,0.0,1.0
2009-08-21,2.61,2.67,2.5,2.58,3267200,2.61,2.67,2.5,2.58,3267200,0.0,1.0
2009-08-24,2.65,2.67,2.56,2.62,1042400,2.65,2.67,2.56,2.62,1042400,0.0,1.0
2009-08-25,2.63,2.68,2.6099,2.68,373500,2.63,2.68,2.6099,2.68,373500,0.0,1.0
2009-08-26,2.61,2.62,2.57,2.62,429400,2.61,2.62,2.57,2.62,429400,0.0,1.0
2009-08-27,2.62,2.63,2.54,2.6,533800,2.62,2.63,2.54,2.6,533800,0.0,1.0
2009-08-28,2.61,2.68,2.45,2.65,1369100,2.61,2.68,2.45,2.65,1369100,0.0,1.0
2009-08-31,2.55,2.6,2.53,2.6,1079900,2.55,2.6,2.53,2.6,1079900,0.0,1.0
2009-09-01,2.46,2.6,2.42,2.52,556000,2.46,2.6,2.42,2.52,556000,0.0,1.0
2009-09-02,2.5,2.59,2.39,2.46,460300,2.5,2.59,2.39,2.46,460300,0.0,1.0
2009-09-03,2.52,2.53,2.43,2.53,188400,2.52,2.53,2.43,2.53,188400,0.0,1.0
2009-09-04,2.57,2.57,2.49,2.52,298100,2.57,2.57,2.49,2.52,298100,0.0,1.0
2009-09-08,2.76,2.76,2.54,2.6,1208000,2.76,2.76,2.54,2.6,1208000,0.0,1.0
2009-09-09,2.71,2.77,2.68,2.77,265200,2.71,2.77,2.68,2.77,265200,0.0,1.0
2009-09-10,2.64,2.72,2.6,2.7,328100,2.64,2.72,2.6,2.7,328100,0.0,1.0
2009-09-11,2.77,2.84,2.59,2.65,525300,2.77,2.84,2.59,2.65,525300,0.0,1.0
2009-09-14,2.85,2.85,2.73,2.76,281000,2.85,2.85,2.73,2.76,281000,0.0,1.0
2009-09-15,2.82,2.87,2.75,2.85,956300,2.82,2.87,2.75,2.85,956300,0.0,1.0
2009-09-16,2.75,2.85,2.67,2.82,2389600,2.75,2.85,2.67,2.82,2389600,0.0,1.0
2009-09-17,2.7,2.73,2.68,2.7,904300,2.7,2.73,2.68,2.7,904300,0.0,1.0
2009-09-18,2.69,2.73,2.68,2.71,516800,2.69,2.73,2.68,2.71,516800,0.0,1.0
2009-09-21,2.63,2.68,2.6,2.65,385400,2.63,2.68,2.6,2.65,385400,0.0,1.0
2009-09-22,2.59,2.685,2.59,2.64,791000,2.59,2.685,2.59,2.64,791000,0.0,1.0
2009-09-23,2.6,2.64,2.5,2.59,868500,2.6,2.64,2.5,2.59,868500,0.0,1.0
2009-09-24,2.45,2.61,2.25,2.6,1857600,2.45,2.61,2.25,2.6,1857600,0.0,1.0
2009-09-25,2.45,2.45,2.29,2.44,943500,2.45,2.45,2.29,2.44,943500,0.0,1.0
2009-09-28,2.57,2.57,2.405,2.47,1387900,2.57,2.57,2.405,2.47,1387900,0.0,1.0
2009-09-29,2.61,2.65,2.57,2.58,705500,2.61,2.65,2.57,2.58,705500,0.0,1.0
2009-09-30,2.66,2.66,2.55,2.62,683300,2.66,2.66,2.55,2.62,683300,0.0,1.0
2009-10-01,2.53,2.65,2.52,2.64,672300,2.53,2.65,2.52,2.64,672300,0.0,1.0
2009-10-02,2.49,2.6,2.47,2.49,653700,2.49,2.6,2.47,2.49,653700,0.0,1.0
2009-10-05,2.68,2.69,2.491,2.5,882600,2.68,2.69,2.491,2.5,882600,0.0,1.0
2009-10-06,2.83,2.86,2.66,2.69,1068500,2.83,2.86,2.66,2.69,1068500,0.0,1.0
2009-10-07,2.92,2.96,2.79,2.83,700600,2.92,2.96,2.79,2.83,700600,0.0,1.0
2009-10-08,2.81,3.02,2.81,2.89,1684700,2.81,3.02,2.81,2.89,1684700,0.0,1.0
2009-10-09,2.84,2.88,2.76,2.8,617100,2.84,2.88,2.76,2.8,617100,0.0,1.0
2009-10-12,2.78,2.88,2.7,2.84,312300,2.78,2.88,2.7,2.84,312300,0.0,1.0
2009-10-13,2.78,2.79,2.75,2.78,531600,2.78,2.79,2.75,2.78,531600,0.0,1.0
2009-10-14,2.79,2.82,2.7,2.8,863400,2.79,2.82,2.7,2.8,863400,0.0,1.0
2009-10-15,2.78,2.8,2.76,2.76,252500,2.78,2.8,2.76,2.76,252500,0.0,1.0
2009-10-16,2.7,2.79,2.7,2.76,396600,2.7,2.79,2.7,2.76,396600,0.0,1.0
2009-10-19,2.71,2.8,2.6703,2.72,499700,2.71,2.8,2.6703,2.72,499700,0.0,1.0
2009-10-20,2.7,2.73,2.68,2.71,473600,2.7,2.73,2.68,2.71,473600,0.0,1.0
2009-10-21,2.6,2.72,2.59,2.69,554000,2.6,2.72,2.59,2.69,554000,0.0,1.0
2009-10-22,2.68,2.71,2.57,2.6,585800,2.68,2.71,2.57,2.6,585800,0.0,1.0
2009-10-23,2.65,2.71,2.64,2.7,861900,2.65,2.71,2.64,2.7,861900,0.0,1.0
2009-10-26,2.63,2.68,2.63,2.66,510700,2.63,2.68,2.63,2.66,510700,0.0,1.0
2009-10-27,2.63,2.68,2.63,2.65,463600,2.63,2.68,2.63,2.65,463600,0.0,1.0
2009-10-28,2.5,2.63,2.5,2.63,595000,2.5,2.63,2.5,2.63,595000,0.0,1.0
2009-10-29,2.66,2.71,2.51,2.52,1002300,2.66,2.71,2.51,2.52,1002300,0.0,1.0
2009-10-30,2.2,2.55,2.2,2.46,2637900,2.2,2.55,2.2,2.46,2637900,0.0,1.0
2009-11-02,2.16,2.29,2.14,2.27,1762300,2.16,2.29,2.14,2.27,1762300,0.0,1.0
2009-11-03,2.21,2.22,2.14,2.15,1974600,2.21,2.22,2.14,2.15,1974600,0.0,1.0
2009-11-04,2.26,2.29,2.22,2.22,886600,2.26,2.29,2.22,2.22,886600,0.0,1.0
2009-11-05,2.3,2.33,2.27,2.27,538600,2.3,2.33,2.27,2.27,538600,0.0,1.0
2009-11-06,2.29,2.3,2.23,2.26,263400,2.29,2.3,2.23,2.26,263400,0.0,1.0
2009-11-09,2.29,2.3,2.27,2.3,238200,2.29,2.3,2.27,2.3,238200,0.0,1.0
2009-11-10,2.27,2.32,2.25,2.28,252900,2.27,2.32,2.25,2.28,252900,0.0,1.0
2009-11-11,2.3,2.32,2.25,2.29,531300,2.3,2.32,2.25,2.29,531300,0.0,1.0
2009-11-12,2.23,2.39,2.23,2.3,414500,2.23,2.39,2.23,2.3,414500,0.0,1.0
2009-11-13,2.24,2.31,2.21,2.23,355300,2.24,2.31,2.21,2.23,355300,0.0,1.0
2009-11-16,2.33,2.35,2.27,2.27,365800,2.33,2.35,2.27,2.27,365800,0.0,1.0
2009-11-17,2.4,2.4,2.31,2.31,465300,2.4,2.4,2.31,2.31,465300,0.0,1.0
2009-11-18,2.35,2.4,2.33,2.39,482300,2.35,2.4,2.33,2.39,482300,0.0,1.0
2009-11-19,2.3,2.39,2.3,2.32,266400,2.3,2.39,2.3,2.32,266400,0.0,1.0
2009-11-20,2.19,2.32,2.18,2.29,1023600,2.19,2.32,2.18,2.29,1023600,0.0,1.0
2009-11-23,2.27,2.29,2.16,2.22,1178600,2.27,2.29,2.16,2.22,1178600,0.0,1.0
2009-11-24,2.21,2.28,2.18,2.27,538400,2.21,2.28,2.18,2.27,538400,0.0,1.0
2009-11-25,2.26,2.28,2.2,2.25,476900,2.26,2.28,2.2,2.25,476900,0.0,1.0
2009-11-27,2.16,2.23,2.16,2.18,272800,2.16,2.23,2.16,2.18,272800,0.0,1.0
2009-11-30,2.29,2.3,2.16,2.17,644000,2.29,2.3,2.16,2.17,644000,0.0,1.0
2009-12-01,2.28,2.31,2.22,2.3,738800,2.28,2.31,2.22,2.3,738800,0.0,1.0
2009-12-02,2.34,2.34,2.24,2.29,431900,2.34,2.34,2.24,2.29,431900,0.0,1.0
2009-12-03,2.41,2.44,2.3,2.35,764400,2.41,2.44,2.3,2.35,764400,0.0,1.0
2009-12-04,2.51,2.51,2.37,2.44,451600,2.51,2.51,2.37,2.44,451600,0.0,1.0
2009-12-07,2.56,2.56,2.5,2.52,681200,2.56,2.56,2.5,2.52,681200,0.0,1.0
2009-12-08,2.48,2.57,2.44,2.55,452200,2.48,2.57,2.44,2.55,452200,0.0,1.0
2009-12-09,2.46,2.48,2.423,2.47,501300,2.46,2.48,2.423,2.47,501300,0.0,1.0
2009-12-10,2.42,2.49,2.37,2.46,702000,2.42,2.49,2.37,2.46,702000,0.0,1.0
2009-12-11,2.44,2.48,2.42,2.43,156400,2.44,2.48,2.42,2.43,156400,0.0,1.0
2009-12-14,2.45,2.47,2.42,2.47,142900,2.45,2.47,2.42,2.47,142900,0.0,1.0
2009-12-15,2.43,2.46,2.42,2.43,332100,2.43,2.46,2.42,2.43,332100,0.0,1.0
2009-12-16,2.45,2.48,2.4,2.45,486800,2.45,2.48,2.4,2.45,486800,0.0,1.0
2009-12-17,2.42,2.46,2.4,2.43,302600,2.42,2.46,2.4,2.43,302600,0.0,1.0
2009-12-18,2.44,2.45,2.4,2.45,699400,2.44,2.45,2.4,2.45,699400,0.0,1.0
2009-12-21,2.3,2.39,2.26,2.35,1521500,2.3,2.39,2.26,2.35,1521500,0.0,1.0
2009-12-22,2.29,2.36,2.26,2.31,6329000,2.29,2.36,2.26,2.31,6329000,0.0,1.0
2009-12-23,2.28,2.3,2.26,2.3,1687800,2.28,2.3,2.26,2.3,1687800,0.0,1.0
2009-12-24,2.27,2.29,2.27,2.29,147300,2.27,2.29,2.27,2.29,147300,0.0,1.0
2009-12-28,2.23,2.28,2.2,2.27,1227100,2.23,2.28,2.2,2.27,1227100,0.0,1.0
2009-12-29,2.21,2.24,2.165,2.23,1267300,2.21,2.24,2.165,2.23,1267300,0.0,1.0
2009-12-30,2.21,2.23,2.19,2.2,512600,2.21,2.23,2.19,2.2,512600,0.0,1.0
2009-12-31,2.19,2.22,2.155,2.22,1171500,2.19,2.22,2.155,2.22,1171500,0.0,1.0
2010-01-04,2.25,2.27,2.17,2.22,640700,2.25,2.27,2.17,2.22,640700,0.0,1.0
2010-01-05,2.23,2.24,2.2,2.24,480000,2.23,2.24,2.2,2.24,480000,0.0,1.0
2010-01-06,2.23,2.25,2.2,2.24,744200,2.23,2.25,2.2,2.24,744200,0.0,1.0
2010-01-07,2.29,2.29,2.21,2.24,967200,2.29,2.29,2.21,2.24,967200,0.0,1.0
2010-01-08,2.32,2.33,2.26,2.29,473700,2.32,2.33,2.26,2.29,473700,0.0,1.0
2010-01-11,2.33,2.33,2.25,2.33,389200,2.33,2.33,2.25,2.33,389200,0.0,1.0
2010-01-12,2.31,2.34,2.29,2.32,482600,2.31,2.34,2.29,2.32,482600,0.0,1.0
2010-01-13,2.31,2.33,2.3,2.31,1115900,2.31,2.33,2.3,2.31,1115900,0.0,1.0
2010-01-14,2.34,2.35,2.31,2.32,495000,2.34,2.35,2.31,2.32,495000,0.0,1.0
2010-01-15,2.31,2.36,2.3,2.36,466000,2.31,2.36,2.3,2.36,466000,0.0,1.0
2010-01-19,2.35,2.35,2.32,2.32,361500,2.35,2.35,2.32,2.32,361500,0.0,1.0
2010-01-20,2.37,2.38,2.32,2.32,342800,2.37,2.38,2.32,2.32,342800,0.0,1.0
2010-01-21,2.3,2.39,2.3,2.38,740400,2.3,2.39,2.3,2.38,740400,0.0,1.0
2010-01-22,2.44,2.54,2.31,2.31,928500,2.44,2.54,2.31,2.31,928500,0.0,1.0
2010-01-25,2.44,2.47,2.37,2.47,510200,2.44,2.47,2.37,2.47,510200,0.0,1.0
2010-01-26,2.36,2.44,2.35,2.44,264200,2.36,2.44,2.35,2.44,264200,0.0,1.0
2010-01-27,2.39,2.44,2.35,2.35,255200,2.39,2.44,2.35,2.35,255200,0.0,1.0
2010-01-28,2.33,2.39,2.29,2.39,626400,2.33,2.39,2.29,2.39,626400,0.0,1.0
2010-01-29,2.42,2.48,2.34,2.34,802800,2.42,2.48,2.34,2.34,802800,0.0,1.0
2010-02-01,2.46,2.53,2.45,2.5,1208100,2.46,2.53,2.45,2.5,1208100,0.0,1.0
2010-02-02,2.56,2.67,2.48,2.48,1885900,2.56,2.67,2.48,2.48,1885900,0.0,1.0
2010-02-03,2.55,2.65,2.55,2.56,1093700,2.55,2.65,2.55,2.56,1093700,0.0,1.0
2010-02-04,2.4,2.5781,2.4,2.54,695700,2.4,2.5781,2.4,2.54,695700,0.0,1.0
2010-02-05,2.54,2.55,2.4,2.41,661300,2.54,2.55,2.4,2.41,661300,0.0,1.0
2010-02-08,2.52,2.6,2.5,2.6,441500,2.52,2.6,2.5,2.6,441500,0.0,1.0
2010-02-09,2.55,2.6,2.47,2.57,465600,2.55,2.6,2.47,2.57,465600,0.0,1.0
2010-02-10,2.48,2.56,2.45,2.55,319300,2.48,2.56,2.45,2.55,319300,0.0,1.0
2010-02-11,2.48,2.48,2.39,2.48,639200,2.48,2.48,2.39,2.48,639200,0.0,1.0
2010-02-12,2.47,2.49,2.41,2.45,565400,2.47,2.49,2.41,2.45,565400,0.0,1.0
2010-02-16,2.56,2.57,2.41,2.5,714400,2.56,2.57,2.41,2.5,714400,0.0,1.0
2010-02-17,2.54,2.58,2.5,2.56,542200,2.54,2.58,2.5,2.56,542200,0.0,1.0
2010-02-18,2.6,2.6,2.44,2.44,806900,2.6,2.6,2.44,2.44,806900,0.0,1.0
2010-02-19,2.71,2.73,2.54,2.6,985800,2.71,2.73,2.54,2.6,985800,0.0,1.0
2010-02-22,2.8,2.8,2.69,2.73,858200,2.8,2.8,2.69,2.73,858200,0.0,1.0
2010-02-23,2.73,2.82,2.73,2.8,577400,2.73,2.82,2.73,2.8,577400,0.0,1.0
2010-02-24,2.72,2.74,2.675,2.72,352500,2.72,2.74,2.675,2.72,352500,0.0,1.0
2010-02-25,2.81,2.82,2.67,2.67,855300,2.81,2.82,2.67,2.67,855300,0.0,1.0
2010-02-26,2.75,2.82,2.7,2.82,616300,2.75,2.82,2.7,2.82,616300,0.0,1.0
2010-03-01,2.7,2.78,2.68,2.78,422400,2.7,2.78,2.68,2.78,422400,0.0,1.0
2010-03-02,2.83,2.95,2.74,2.74,1976100,2.83,2.95,2.74,2.74,1976100,0.0,1.0
2010-03-03,2.92,2.95,2.7701,2.83,1091900,2.92,2.95,2.7701,2.83,1091900,0.0,1.0
2010-03-04,2.91,2.96,2.86,2.94,798700,2.91,2.96,2.86,2.94,798700,0.0,1.0
2010-03-05,3.05,3.05,2.9,2.91,1417800,3.05,3.05,2.9,2.91,1417800,0.0,1.0
2010-03-08,2.92,3.09,2.91,3.05,1314400,2.92,3.09,2.91,3.05,1314400,0.0,1.0
2010-03-09,2.93,3.03,2.9,2.9,988900,2.93,3.03,2.9,2.9,988900,0.0,1.0
2010-03-10,2.97,3.18,2.92,2.92,1885900,2.97,3.18,2.92,2.92,1885900,0.0,1.0
2010-03-11,3.03,3.03,2.96,2.96,616400,3.03,3.03,2.96,2.96,616400,0.0,1.0
2010-03-12,3.13,3.18,3.03,3.05,1287600,3.13,3.18,3.03,3.05,1287600,0.0,1.0
2010-03-15,3.13,3.28,3.091,3.15,2489700,3.13,3.28,3.091,3.15,2489700,0.0,1.0
2010-03-16,3.11,3.19,3.085,3.15,1363400,3.11,3.19,3.085,3.15,1363400,0.0,1.0
2010-03-17,3.29,3.48,3.149,3.15,5877700,3.29,3.48,3.149,3.15,5877700,0.0,1.0
2010-03-18,3.64,3.8,3.5,3.5,3881600,3.64,3.8,3.5,3.5,3881600,0.0,1.0
2010-03-19,3.67,3.71,3.56,3.69,2749000,3.67,3.71,3.56,3.69,2749000,0.0,1.0
2010-03-22,3.65,3.72,3.55,3.69,1956100,3.65,3.72,3.55,3.69,1956100,0.0,1.0
2010-03-23,3.78,3.79,3.635,3.65,1503100,3.78,3.79,3.635,3.65,1503100,0.0,1.0
2010-03-24,3.73,3.84,3.71,3.75,1069600,3.73,3.84,3.71,3.75,1069600,0.0,1.0
2010-03-25,3.77,3.85,3.7,3.75,1264900,3.77,3.85,3.7,3.75,1264900,0.0,1.0
2010-03-26,3.78,3.84,3.74,3.82,909700,3.78,3.84,3.74,3.82,909700,0.0,1.0
2010-03-29,3.95,3.95,3.79,3.82,1352100,3.95,3.95,3.79,3.82,1352100,0.0,1.0
2010-03-30,3.85,3.99,3.84,3.98,984900,3.85,3.99,3.84,3.98,984900,0.0,1.0
2010-03-31,3.85,3.92,3.82,3.82,864900,3.85,3.92,3.82,3.82,864900,0.0,1.0
2010-04-01,3.79,3.89,3.79,3.84,1222000,3.79,3.89,3.79,3.84,1222000,0.0,1.0
2010-04-05,3.8,3.89,3.77,3.79,1246700,3.8,3.89,3.77,3.79,1246700,0.0,1.0
2010-04-06,3.95,3.99,3.8,3.8,1200400,3.95,3.99,3.8,3.8,1200400,0.0,1.0
2010-04-07,3.82,3.95,3.8,3.92,1060600,3.82,3.95,3.8,3.92,1060600,0.0,1.0
2010-04-08,3.9,3.9,3.81,3.82,604700,3.9,3.9,3.81,3.82,604700,0.0,1.0
2010-04-09,3.89,3.91,3.84,3.91,1670700,3.89,3.91,3.84,3.91,1670700,0.0,1.0
2010-04-12,3.91,3.97,3.87,3.9,1516300,3.91,3.97,3.87,3.9,1516300,0.0,1.0
2010-04-13,3.89,3.92,3.87,3.92,1029000,3.89,3.92,3.87,3.92,1029000,0.0,1.0
2010-04-14,3.9,3.9,3.87,3.89,1214300,3.9,3.9,3.87,3.89,1214300,0.0,1.0
2010-04-15,3.83,3.92,3.83,3.88,723800,3.83,3.92,3.83,3.88,723800,0.0,1.0
2010-04-16,3.66,3.86,3.64,3.83,1290100,3.66,3.86,3.64,3.83,1290100,0.0,1.0
2010-04-19,3.75,3.78,3.63,3.63,1489800,3.75,3.78,3.63,3.63,1489800,0.0,1.0
2010-04-20,3.81,3.85,3.73,3.76,398300,3.81,3.85,3.73,3.76,398300,0.0,1.0
2010-04-21,3.81,3.85,3.71,3.83,650500,3.81,3.85,3.71,3.83,650500,0.0,1.0
2010-04-22,3.78,3.83,3.65,3.68,607100,3.78,3.83,3.65,3.68,607100,0.0,1.0
2010-04-23,3.79,3.8,3.74,3.77,904700,3.79,3.8,3.74,3.77,904700,0.0,1.0
2010-04-26,3.77,3.8,3.75,3.77,1000700,3.77,3.8,3.75,3.77,1000700,0.0,1.0
2010-04-27,3.7,3.78,3.67,3.75,581800,3.7,3.78,3.67,3.75,581800,0.0,1.0
2010-04-28,3.53,3.7399,3.48,3.72,1563500,3.53,3.7399,3.48,3.72,1563500,0.0,1.0
2010-04-29,3.4875,3.59,3.46,3.55,1147500,3.4875,3.59,3.46,3.55,1147500,0.0,1.0
2010-04-30,3.33,3.54,3.32,3.46,1155500,3.33,3.54,3.32,3.46,1155500,0.0,1.0
2010-05-03,3.45,3.49,3.25,3.32,760900,3.45,3.49,3.25,3.32,760900,0.0,1.0
2010-05-04,3.26,3.4,3.25,3.4,726300,3.26,3.4,3.25,3.4,726300,0.0,1.0
2010-05-05,3.31,3.36,3.25,3.25,1098300,3.31,3.36,3.25,3.25,1098300,0.0,1.0
2010-05-06,3.25,3.32,3.22,3.28,1227700,3.25,3.32,3.22,3.28,1227700,0.0,1.0
2010-05-07,3.23,3.29,3.08,3.23,1857900,3.23,3.29,3.08,3.23,1857900,0.0,1.0
2010-05-10,3.5,3.55,3.37,3.5,1251600,3.5,3.55,3.37,3.5,1251600,0.0,1.0
2010-05-11,3.59,3.7,3.58,3.66,1059300,3.59,3.7,3.58,3.66,1059300,0.0,1.0
2010-05-12,3.5,3.59,3.47,3.59,1215200,3.5,3.59,3.47,3.59,1215200,0.0,1.0
2010-05-13,3.49,3.51,3.47,3.49,445400,3.49,3.51,3.47,3.49,445400,0.0,1.0
2010-05-14,3.34,3.46,3.32,3.45,649400,3.34,3.46,3.32,3.45,649400,0.0,1.0
2010-05-17,3.37,3.4,3.31,3.39,635200,3.37,3.4,3.31,3.39,635200,0.0,1.0
2010-05-18,3.39,3.52,3.39,3.39,891100,3.39,3.52,3.39,3.39,891100,0.0,1.0
2010-05-19,2.94,3.43,2.93,3.37,2854600,2.94,3.43,2.93,3.37,2854600,0.0,1.0
2010-05-20,2.96,2.99,2.8,2.9,1765600,2.96,2.99,2.8,2.9,1765600,0.0,1.0
2010-05-21,3.07,3.18,2.89,2.89,1839500,3.07,3.18,2.89,2.89,1839500,0.0,1.0
2010-05-24,3.04,3.16,2.98,3.08,3221500,3.04,3.16,2.98,3.08,3221500,0.0,1.0
2010-05-25,3.05,3.06,2.91,2.95,1367100,3.05,3.06,2.91,2.95,1367100,0.0,1.0
2010-05-26,3.07,3.11,3.04,3.06,1121800,3.07,3.11,3.04,3.06,1121800,0.0,1.0
2010-05-27,3.11,3.16,3.08,3.12,765800,3.11,3.16,3.08,3.12,765800,0.0,1.0
2010-05-28,3.16,3.2,3.0575,3.1,489000,3.16,3.2,3.0575,3.1,489000,0.0,1.0
2010-06-01,3.03,3.16,3.03,3.12,765300,3.03,3.16,3.03,3.12,765300,0.0,1.0
2010-06-02,3.0,3.1,2.99,3.03,737400,3.0,3.1,2.99,3.03,737400,0.0,1.0
2010-06-03,2.99,3.03,2.97,2.99,585800,2.99,3.03,2.97,2.99,585800,0.0,1.0
2010-06-04,2.85,2.991,2.82,2.93,840400,2.85,2.991,2.82,2.93,840400,0.0,1.0
2010-06-07,2.72,2.92,2.72,2.85,686800,2.72,2.92,2.72,2.85,686800,0.0,1.0
2010-06-08,2.65,2.8,2.58,2.72,969500,2.65,2.8,2.58,2.72,969500,0.0,1.0
2010-06-09,2.74,3.01,2.73,2.78,2080800,2.74,3.01,2.73,2.78,2080800,0.0,1.0
2010-06-10,2.82,2.88,2.76,2.8,957900,2.82,2.88,2.76,2.8,957900,0.0,1.0
2010-06-11,2.75,2.79,2.73,2.79,682600,2.75,2.79,2.73,2.79,682600,0.0,1.0
2010-06-14,2.77,2.93,2.76,2.79,996000,2.77,2.93,2.76,2.79,996000,0.0,1.0
2010-06-15,2.79,2.85,2.74,2.81,964800,2.79,2.85,2.74,2.81,964800,0.0,1.0
2010-06-16,2.73,2.79,2.69,2.76,810300,2.73,2.79,2.69,2.76,810300,0.0,1.0
2010-06-17,2.8,2.82,2.72,2.75,529600,2.8,2.82,2.72,2.75,529600,0.0,1.0
2010-06-18,2.8,2.83,2.76,2.82,578700,2.8,2.83,2.76,2.82,578700,0.0,1.0
2010-06-21,2.75,2.84,2.74,2.84,599500,2.75,2.84,2.74,2.84,599500,0.0,1.0
2010-06-22,2.66,2.7901,2.66,2.75,662100,2.66,2.7901,2.66,2.75,662100,0.0,1.0
2010-06-23,2.74,2.76,2.61,2.61,793600,2.74,2.76,2.61,2.61,793600,0.0,1.0
2010-06-24,2.66,2.75,2.65,2.73,391200,2.66,2.75,2.65,2.73,391200,0.0,1.0
2010-06-25,2.7,2.73,2.62,2.68,804000,2.7,2.73,2.62,2.68,804000,0.0,1.0
2010-06-28,2.67,2.73,2.63,2.7,331800,2.67,2.73,2.63,2.7,331800,0.0,1.0
2010-06-29,2.46,2.65,2.45,2.63,879700,2.46,2.65,2.45,2.63,879700,0.0,1.0
2010-06-30,2.6,2.61,2.47,2.47,638100,2.6,2.61,2.47,2.47,638100,0.0,1.0
2010-07-01,2.51,2.59,2.43,2.59,607000,2.51,2.59,2.43,2.59,607000,0.0,1.0
2010-07-02,2.46,2.56,2.44,2.54,499200,2.46,2.56,2.44,2.54,499200,0.0,1.0
2010-07-06,2.35,2.5112,2.33,2.51,830700,2.35,2.5112,2.33,2.51,830700,0.0,1.0
2010-07-07,2.38,2.39,2.34,2.37,726100,2.38,2.39,2.34,2.37,726100,0.0,1.0
2010-07-08,2.48,2.49,2.35,2.39,1083500,2.48,2.49,2.35,2.39,1083500,0.0,1.0
2010-07-09,2.61,2.61,2.46,2.48,608500,2.61,2.61,2.46,2.48,608500,0.0,1.0
2010-07-12,2.53,2.61,2.5,2.61,422700,2.53,2.61,2.5,2.61,422700,0.0,1.0
2010-07-13,2.7,2.71,2.54,2.56,867600,2.7,2.71,2.54,2.56,867600,0.0,1.0
2010-07-14,2.69,2.76,2.61,2.68,697600,2.69,2.76,2.61,2.68,697600,0.0,1.0
2010-07-15,2.65,2.72,2.57,2.7,413100,2.65,2.72,2.57,2.7,413100,0.0,1.0
2010-07-16,2.54,2.64,2.53,2.62,418700,2.54,2.64,2.53,2.62,418700,0.0,1.0
2010-07-19,2.55,2.62,2.535,2.56,143300,2.55,2.62,2.535,2.56,143300,0.0,1.0
2010-07-20,2.57,2.57,2.45,2.52,520500,2.57,2.57,2.45,2.52,520500,0.0,1.0
2010-07-21,2.53,2.59,2.52,2.57,320000,2.53,2.59,2.52,2.57,320000,0.0,1.0
2010-07-22,2.62,2.63,2.51,2.56,666200,2.62,2.63,2.51,2.56,666200,0.0,1.0
2010-07-23,2.66,2.69,2.6,2.6,361900,2.66,2.69,2.6,2.6,361900,0.0,1.0
2010-07-26,2.75,2.77,2.63,2.63,430200,2.75,2.77,2.63,2.63,430200,0.0,1.0
2010-07-27,2.67,2.78,2.61,2.78,499100,2.67,2.78,2.61,2.78,499100,0.0,1.0
2010-07-28,2.62,2.71,2.62,2.66,266700,2.62,2.71,2.62,2.66,266700,0.0,1.0
2010-07-29,2.64,2.71,2.57,2.65,272000,2.64,2.71,2.57,2.65,272000,0.0,1.0
2010-07-30,2.68,2.7,2.58,2.6,321000,2.68,2.7,2.58,2.6,321000,0.0,1.0
2010-08-02,2.7,2.77,2.655,2.73,678000,2.7,2.77,2.655,2.73,678000,0.0,1.0
2010-08-03,2.66,2.72,2.63,2.7,826400,2.66,2.72,2.63,2.7,826400,0.0,1.0
2010-08-04,2.62,2.65,2.53,2.57,1630400,2.62,2.65,2.53,2.57,1630400,0.0,1.0
2010-08-05,2.61,2.66,2.57,2.62,859200,2.61,2.66,2.57,2.62,859200,0.0,1.0
2010-08-06,2.63,2.65,2.58,2.58,700600,2.63,2.65,2.58,2.58,700600,0.0,1.0
2010-08-09,2.67,2.67,2.62,2.65,574200,2.67,2.67,2.62,2.65,574200,0.0,1.0
2010-08-10,2.6,2.65,2.59,2.63,549700,2.6,2.65,2.59,2.63,549700,0.0,1.0
2010-08-11,2.52,2.62,2.44,2.55,1471700,2.52,2.62,2.44,2.55,1471700,0.0,1.0
2010-08-12,2.41,2.5,2.37,2.48,626500,2.41,2.5,2.37,2.48,626500,0.0,1.0
2010-08-13,2.38,2.45,2.37,2.41,359800,2.38,2.45,2.37,2.41,359800,0.0,1.0
2010-08-16,2.41,2.42,2.37,2.37,459200,2.41,2.42,2.37,2.37,459200,0.0,1.0
2010-08-17,2.42,2.47,2.41,2.43,454100,2.42,2.47,2.41,2.43,454100,0.0,1.0
2010-08-18,2.47,2.48,2.38,2.41,431700,2.47,2.48,2.38,2.41,431700,0.0,1.0
2010-08-19,2.5,2.51,2.35,2.45,1339500,2.5,2.51,2.35,2.45,1339500,0.0,1.0
2010-08-20,2.39,2.48,2.37,2.48,625000,2.39,2.48,2.37,2.48,625000,0.0,1.0
2010-08-23,2.35,2.45,2.34,2.41,357200,2.35,2.45,2.34,2.41,357200,0.0,1.0
2010-08-24,2.32,2.38,2.3,2.34,425300,2.32,2.38,2.3,2.34,425300,0.0,1.0
2010-08-25,2.34,2.38,2.29,2.3,924600,2.34,2.38,2.29,2.3,924600,0.0,1.0
2010-08-26,2.38,2.405,2.32,2.34,1001400,2.38,2.405,2.32,2.34,1001400,0.0,1.0
2010-08-27,2.49,2.49,2.37,2.4,335200,2.49,2.49,2.37,2.4,335200,0.0,1.0
2010-08-30,2.39,2.48,2.38,2.48,339200,2.39,2.48,2.38,2.48,339200,0.0,1.0
2010-08-31,2.3825,2.4,2.36,2.4,362500,2.3825,2.4,2.36,2.4,362500,0.0,1.0
2010-09-01,2.64,2.72,2.41,2.43,1552500,2.64,2.72,2.41,2.43,1552500,0.0,1.0
2010-09-02,2.73,2.74,2.62,2.63,803900,2.73,2.74,2.62,2.63,803900,0.0,1.0
2010-09-03,2.91,2.98,2.76,2.77,1986400,2.91,2.98,2.76,2.77,1986400,0.0,1.0
2010-09-07,2.69,2.88,2.67,2.86,826100,2.69,2.88,2.67,2.86,826100,0.0,1.0
2010-09-08,2.7,2.86,2.6,2.7,650300,2.7,2.86,2.6,2.7,650300,0.0,1.0
2010-09-09,2.68,2.8,2.63,2.71,442600,2.68,2.8,2.63,2.71,442600,0.0,1.0
2010-09-10,2.76,2.79,2.69,2.7,402500,2.76,2.79,2.69,2.7,402500,0.0,1.0
2010-09-13,2.76,2.78,2.71,2.78,518400,2.76,2.78,2.71,2.78,518400,0.0,1.0
2010-09-14,2.7,2.76,2.68,2.75,472700,2.7,2.76,2.68,2.75,472700,0.0,1.0
2010-09-15,2.65,2.72,2.64,2.7,485000,2.65,2.72,2.64,2.7,485000,0.0,1.0
2010-09-16,2.66,2.71,2.65,2.65,413500,2.66,2.71,2.65,2.65,413500,0.0,1.0
2010-09-17,2.73,2.84,2.58,2.7,2186900,2.73,2.84,2.58,2.7,2186900,0.0,1.0
2010-09-20,2.88,2.88,2.71,2.73,822600,2.88,2.88,2.71,2.73,822600,0.0,1.0
2010-09-21,2.72,2.87,2.72,2.87,1310700,2.72,2.87,2.72,2.87,1310700,0.0,1.0
2010-09-22,2.71,2.77,2.64,2.72,467800,2.71,2.77,2.64,2.72,467800,0.0,1.0
2010-09-23,2.68,2.74,2.65,2.68,1311000,2.68,2.74,2.65,2.68,1311000,0.0,1.0
2010-09-24,2.81,2.83,2.66,2.72,1185100,2.81,2.83,2.66,2.72,1185100,0.0,1.0
2010-09-27,2.83,2.88,2.8,2.83,690400,2.83,2.88,2.8,2.83,690400,0.0,1.0
2010-09-28,2.92,2.92,2.8,2.82,698300,2.92,2.92,2.8,2.82,698300,0.0,1.0
2010-09-29,2.91,2.93,2.76,2.92,1042500,2.91,2.93,2.76,2.92,1042500,0.0,1.0
2010-09-30,3.11,3.12,2.93,2.95,1714000,3.11,3.12,2.93,2.95,1714000,0.0,1.0
2010-10-01,3.2,3.21,3.09,3.12,1782700,3.2,3.21,3.09,3.12,1782700,0.0,1.0
2010-10-04,3.15,3.22,3.15,3.18,1136900,3.15,3.22,3.15,3.18,1136900,0.0,1.0
2010-10-05,3.31,3.36,3.15,3.19,2226700,3.31,3.36,3.15,3.19,2226700,0.0,1.0
2010-10-06,3.13,3.3,3.09,3.3,4341600,3.13,3.3,3.09,3.3,4341600,0.0,1.0
2010-10-07,3.17,3.18,3.0,3.0,1571100,3.17,3.18,3.0,3.0,1571100,0.0,1.0
2010-10-08,3.25,3.25,3.08,3.14,1197000,3.25,3.25,3.08,3.14,1197000,0.0,1.0
2010-10-11,3.22,3.25,3.17,3.22,623700,3.22,3.25,3.17,3.22,623700,0.0,1.0
2010-10-12,3.2,3.25,3.15,3.2,704800,3.2,3.25,3.15,3.2,704800,0.0,1.0
2010-10-13,3.21,3.25,3.14,3.2,902900,3.21,3.25,3.14,3.2,902900,0.0,1.0
2010-10-14,3.23,3.25,3.16,3.2,508900,3.23,3.25,3.16,3.2,508900,0.0,1.0
2010-10-15,3.25,3.28,3.1501,3.25,693600,3.25,3.28,3.1501,3.25,693600,0.0,1.0
2010-10-18,3.25,3.28,3.2,3.25,303100,3.25,3.28,3.2,3.25,303100,0.0,1.0
2010-10-19,3.14,3.24,3.12,3.2,449900,3.14,3.24,3.12,3.2,449900,0.0,1.0
2010-10-20,3.23,3.25,3.1402,3.17,380700,3.23,3.25,3.1402,3.17,380700,0.0,1.0
2010-10-21,3.17,3.25,3.11,3.24,498500,3.17,3.25,3.11,3.24,498500,0.0,1.0
2010-10-22,3.22,3.2215,3.16,3.19,286800,3.22,3.2215,3.16,3.19,286800,0.0,1.0
2010-10-25,3.17,3.24,3.16,3.24,525900,3.17,3.24,3.16,3.24,525900,0.0,1.0
2010-10-26,3.15,3.19,3.13,3.15,457100,3.15,3.19,3.13,3.15,457100,0.0,1.0
2010-10-27,3.11,3.12,3.05,3.12,444400,3.11,3.12,3.05,3.12,444400,0.0,1.0
2010-10-28,3.12,3.15,3.09,3.15,222500,3.12,3.15,3.09,3.15,222500,0.0,1.0
2010-10-29,3.23,3.24,3.1,3.12,697900,3.23,3.24,3.1,3.12,697900,0.0,1.0
2010-11-01,3.29,3.29,3.19,3.25,554000,3.29,3.29,3.19,3.25,554000,0.0,1.0
2010-11-02,3.35,3.35,3.21,3.29,1020000,3.35,3.35,3.21,3.29,1020000,0.0,1.0
2010-11-03,3.41,3.51,3.32,3.4,1695800,3.41,3.51,3.32,3.4,1695800,0.0,1.0
2010-11-04,3.5,3.5,3.42,3.45,882200,3.5,3.5,3.42,3.45,882200,0.0,1.0
2010-11-05,3.49,3.51,3.46,3.48,1092600,3.49,3.51,3.46,3.48,1092600,0.0,1.0
2010-11-08,3.48,3.52,3.38,3.45,1154500,3.48,3.52,3.38,3.45,1154500,0.0,1.0
2010-11-09,3.44,3.565,3.44,3.53,1975600,3.44,3.565,3.44,3.53,1975600,0.0,1.0
2010-11-10,3.5,3.53,3.45,3.45,1060200,3.5,3.53,3.45,3.45,1060200,0.0,1.0
2010-11-11,3.53,3.57,3.47,3.47,766500,3.53,3.57,3.47,3.47,766500,0.0,1.0
2010-11-12,3.51,3.55,3.47,3.5,418100,3.51,3.55,3.47,3.5,418100,0.0,1.0
2010-11-15,3.54,3.59,3.5,3.53,879300,3.54,3.59,3.5,3.53,879300,0.0,1.0
2010-11-16,3.5,3.54,3.47,3.51,704400,3.5,3.54,3.47,3.51,704400,0.0,1.0
2010-11-17,3.51,3.54,3.49,3.52,402400,3.51,3.54,3.49,3.52,402400,0.0,1.0
2010-11-18,3.61,3.66,3.5,3.56,629400,3.61,3.66,3.5,3.56,629400,0.0,1.0
2010-11-19,3.59,3.61,3.5,3.61,296000,3.59,3.61,3.5,3.61,296000,0.0,1.0
2010-11-22,3.74,3.78,3.55,3.55,925600,3.74,3.78,3.55,3.55,925600,0.0,1.0
2010-11-23,3.61,3.72,3.6,3.69,372900,3.61,3.72,3.6,3.69,372900,0.0,1.0
2010-11-24,3.71,3.72,3.63,3.66,284400,3.71,3.72,3.63,3.66,284400,0.0,1.0
2010-11-26,3.69,3.71,3.63,3.67,139000,3.69,3.71,3.63,3.67,139000,0.0,1.0
2010-11-29,3.78,3.79,3.63,3.65,480000,3.78,3.79,3.63,3.65,480000,0.0,1.0
2010-11-30,3.66,3.75,3.61,3.7,1120100,3.66,3.75,3.61,3.7,1120100,0.0,1.0
2010-12-01,3.71,3.79,3.7,3.74,733100,3.71,3.79,3.7,3.74,733100,0.0,1.0
2010-12-02,3.7,3.745,3.59,3.64,532300,3.7,3.745,3.59,3.64,532300,0.0,1.0
2010-12-03,3.72,3.73,3.63,3.64,341500,3.72,3.73,3.63,3.64,341500,0.0,1.0
2010-12-06,3.71,3.74,3.6699,3.7,396100,3.71,3.74,3.6699,3.7,396100,0.0,1.0
2010-12-07,3.8,3.84,3.72,3.75,1054900,3.8,3.84,3.72,3.75,1054900,0.0,1.0
2010-12-08,3.7825,3.8111,3.72,3.8,499200,3.7825,3.8111,3.72,3.8,499200,0.0,1.0
2010-12-09,3.68,3.8,3.65,3.8,1429300,3.68,3.8,3.65,3.8,1429300,0.0,1.0
2010-12-10,3.75,3.78,3.66,3.69,723300,3.75,3.78,3.66,3.69,723300,0.0,1.0
2010-12-13,3.66,3.79,3.65,3.76,526400,3.66,3.79,3.65,3.76,526400,0.0,1.0
2010-12-14,3.62,3.73,3.615,3.69,533300,3.62,3.73,3.615,3.69,533300,0.0,1.0
2010-12-15,3.67,3.72,3.63,3.63,724600,3.67,3.72,3.63,3.63,724600,0.0,1.0
2010-12-16,3.7,3.75,3.67,3.67,881200,3.7,3.75,3.67,3.67,881200,0.0,1.0
2010-12-17,3.68,3.75,3.65,3.7,767600,3.68,3.75,3.65,3.7,767600,0.0,1.0
2010-12-20,3.55,3.72,3.5,3.68,1316100,3.55,3.72,3.5,3.68,1316100,0.0,1.0
2010-12-21,3.55,3.6,3.54,3.55,424900,3.55,3.6,3.54,3.55,424900,0.0,1.0
2010-12-22,3.63,3.63,3.5,3.55,368900,3.63,3.63,3.5,3.55,368900,0.0,1.0
2010-12-23,3.565,3.65,3.52,3.63,334700,3.565,3.65,3.52,3.63,334700,0.0,1.0
2010-12-27,3.52,3.57,3.5,3.55,277200,3.52,3.57,3.5,3.55,277200,0.0,1.0
2010-12-28,3.49,3.52,3.47,3.52,333900,3.49,3.52,3.47,3.52,333900,0.0,1.0
2010-12-29,3.51,3.54,3.4,3.49,273300,3.51,3.54,3.4,3.49,273300,0.0,1.0
2010-12-30,3.56,3.58,3.52,3.52,295700,3.56,3.58,3.52,3.52,295700,0.0,1.0
2010-12-31,3.58,3.59,3.49,3.56,252700,3.58,3.59,3.49,3.56,252700,0.0,1.0
2011-01-03,3.64,3.64,3.56,3.62,460700,3.64,3.64,3.56,3.62,460700,0.0,1.0
2011-01-04,3.6,3.69,3.58,3.66,456400,3.6,3.69,3.58,3.66,456400,0.0,1.0
2011-01-05,3.6,3.6,3.52,3.59,512700,3.6,3.6,3.52,3.59,512700,0.0,1.0
2011-01-06,3.59,3.69,3.54,3.63,916600,3.59,3.69,3.54,3.63,916600,0.0,1.0
2011-01-07,3.55,3.63,3.5,3.61,557300,3.55,3.63,3.5,3.61,557300,0.0,1.0
2011-01-10,3.5825,3.59,3.5,3.53,308700,3.5825,3.59,3.5,3.53,308700,0.0,1.0
2011-01-11,3.66,3.74,3.58,3.59,2170600,3.66,3.74,3.58,3.59,2170600,0.0,1.0
2011-01-12,3.75,3.75,3.68,3.69,1113000,3.75,3.75,3.68,3.69,1113000,0.0,1.0
2011-01-13,3.71,3.767,3.68,3.75,495600,3.71,3.767,3.68,3.75,495600,0.0,1.0
2011-01-14,3.73,3.76,3.68,3.72,490300,3.73,3.76,3.68,3.72,490300,0.0,1.0
2011-01-18,3.75,3.82,3.67,3.68,521900,3.75,3.82,3.67,3.68,521900,0.0,1.0
2011-01-19,3.71,3.8,3.69,3.74,494600,3.71,3.8,3.69,3.74,494600,0.0,1.0
2011-01-20,3.7,3.75,3.6,3.67,498300,3.7,3.75,3.6,3.67,498300,0.0,1.0
2011-01-21,3.8,3.82,3.71,3.75,775100,3.8,3.82,3.71,3.75,775100,0.0,1.0
2011-01-24,3.7,3.82,3.7,3.81,547800,3.7,3.82,3.7,3.81,547800,0.0,1.0
2011-01-25,3.73,3.76,3.69,3.69,495300,3.73,3.76,3.69,3.69,495300,0.0,1.0
2011-01-26,3.78,3.79,3.7,3.73,695100,3.78,3.79,3.7,3.73,695100,0.0,1.0
2011-01-27,3.77,3.85,3.76,3.77,431500,3.77,3.85,3.76,3.77,431500,0.0,1.0
2011-01-28,3.72,3.81,3.7,3.75,676900,3.72,3.81,3.7,3.75,676900,0.0,1.0
2011-01-31,3.78,3.78,3.71,3.75,703100,3.78,3.78,3.71,3.75,703100,0.0,1.0
2011-02-01,3.89,3.9,3.72,3.79,1210700,3.89,3.9,3.72,3.79,1210700,0.0,1.0
2011-02-02,3.87,4.0,3.86,3.86,532900,3.87,4.0,3.86,3.86,532900,0.0,1.0
2011-02-03,3.98,4.0,3.85,3.85,936700,3.98,4.0,3.85,3.85,936700,0.0,1.0
2011-02-04,4.03,4.08,3.98,4.0,1051900,4.03,4.08,3.98,4.0,1051900,0.0,1.0
2011-02-07,4.1,4.3,3.99,4.02,2452400,4.1,4.3,3.99,4.02,2452400,0.0,1.0
2011-02-08,4.13,4.13,4.04,4.1,477500,4.13,4.13,4.04,4.1,477500,0.0,1.0
2011-02-09,4.08,4.15,4.06,4.1,713200,4.08,4.15,4.06,4.1,713200,0.0,1.0
2011-02-10,4.08,4.1,4.05,4.05,399600,4.08,4.1,4.05,4.05,399600,0.0,1.0
2011-02-11,4.1,4.1,4.05,4.05,288700,4.1,4.1,4.05,4.05,288700,0.0,1.0
2011-02-14,4.1,4.18,4.08,4.1,450800,4.1,4.18,4.08,4.1,450800,0.0,1.0
2011-02-15,4.08,4.13,4.07,4.1,378400,4.08,4.13,4.07,4.1,378400,0.0,1.0
2011-02-16,4.04,4.18,3.49,3.6,6081500,4.04,4.18,3.49,3.6,6081500,0.0,1.0
2011-02-17,4.06,4.06,3.99,4.01,929700,4.06,4.06,3.99,4.01,929700,0.0,1.0
2011-02-18,4.13,4.17,4.04,4.08,1121000,4.13,4.17,4.04,4.08,1121000,0.0,1.0
2011-02-22,3.87,4.1,3.86,4.09,1005700,3.87,4.1,3.86,4.09,1005700,0.0,1.0
2011-02-23,3.86,3.96,3.76,3.9,1382300,3.86,3.96,3.76,3.9,1382300,0.0,1.0
2011-02-24,3.91,3.92,3.85,3.9,534300,3.91,3.92,3.85,3.9,534300,0.0,1.0
2011-02-25,3.93,3.97,3.91,3.92,377600,3.93,3.97,3.91,3.92,377600,0.0,1.0
2011-02-28,3.89,3.95,3.89,3.95,521200,3.89,3.95,3.89,3.95,521200,0.0,1.0
2011-03-01,3.9,4.1,3.88,3.93,775800,3.9,4.1,3.88,3.93,775800,0.0,1.0
2011-03-02,3.91,3.98,3.85,3.91,748500,3.91,3.98,3.85,3.91,748500,0.0,1.0
2011-03-03,4.05,4.15,3.94,3.97,1045400,4.05,4.15,3.94,3.97,1045400,0.0,1.0
2011-03-04,4.12,4.15,4.06,4.06,528000,4.12,4.15,4.06,4.06,528000,0.0,1.0
2011-03-07,4.05,4.18,4.03,4.12,621100,4.05,4.18,4.03,4.12,621100,0.0,1.0
2011-03-08,4.13,4.16,4.03,4.05,467700,4.13,4.16,4.03,4.05,467700,0.0,1.0
2011-03-09,4.12,4.18,4.0599,4.1,609200,4.12,4.18,4.0599,4.1,609200,0.0,1.0
2011-03-10,4.07,4.17,4.02,4.06,851100,4.07,4.17,4.02,4.06,851100,0.0,1.0
2011-03-11,4.04,4.08,4.01,4.02,577400,4.04,4.08,4.01,4.02,577400,0.0,1.0
2011-03-14,3.92,4.02,3.88,4.0,830600,3.92,4.02,3.88,4.0,830600,0.0,1.0
2011-03-15,3.95,3.97,3.85,3.85,798600,3.95,3.97,3.85,3.85,798600,0.0,1.0
2011-03-16,3.97,4.04,3.93,3.93,824800,3.97,4.04,3.93,3.93,824800,0.0,1.0
2011-03-17,4.04,4.13,3.9901,4.05,929800,4.04,4.13,3.9901,4.05,929800,0.0,1.0
2011-03-18,4.13,4.19,4.045,4.08,1314100,4.13,4.19,4.045,4.08,1314100,0.0,1.0
2011-03-21,4.07,4.19,4.02,4.19,706500,4.07,4.19,4.02,4.19,706500,0.0,1.0
2011-03-22,4.07,4.09,4.02,4.06,433900,4.07,4.09,4.02,4.06,433900,0.0,1.0
2011-03-23,4.06,4.09,4.04,4.06,640700,4.06,4.09,4.04,4.06,640700,0.0,1.0
2011-03-24,4.1,4.12,4.0501,4.06,438600,4.1,4.12,4.0501,4.06,438600,0.0,1.0
2011-03-25,4.12,4.3,4.09,4.13,997000,4.12,4.3,4.09,4.13,997000,0.0,1.0
2011-03-28,4.12,4.13,4.08,4.13,763500,4.12,4.13,4.08,4.13,763500,0.0,1.0
2011-03-29,4.14,4.17,4.05,4.12,308400,4.14,4.17,4.05,4.12,308400,0.0,1.0
2011-03-30,4.18,4.23,4.14,4.16,396000,4.18,4.23,4.14,4.16,396000,0.0,1.0
2011-03-31,4.06,4.19,4.06,4.18,719200,4.06,4.19,4.06,4.18,719200,0.0,1.0
2011-04-01,4.12,4.13,4.03,4.05,470200,4.12,4.13,4.03,4.05,470200,0.0,1.0
2011-04-04,4.13,4.24,4.12,4.18,436100,4.13,4.24,4.12,4.18,436100,0.0,1.0
2011-04-05,4.12,4.19,4.09,4.14,1274100,4.12,4.19,4.09,4.14,1274100,0.0,1.0
2011-04-06,4.09,4.15,4.06,4.15,688800,4.09,4.15,4.06,4.15,688800,0.0,1.0
2011-04-07,4.11,4.14,4.05,4.09,1624800,4.11,4.14,4.05,4.09,1624800,0.0,1.0
2011-04-08,4.06,4.13,4.05,4.13,805700,4.06,4.13,4.05,4.13,805700,0.0,1.0
2011-04-11,4.06,4.11,3.99,4.04,518200,4.06,4.11,3.99,4.04,518200,0.0,1.0
2011-04-12,4.01,4.06,4.0,4.02,429100,4.01,4.06,4.0,4.02,429100,0.0,1.0
2011-04-13,4.01,4.07,4.0,4.05,337100,4.01,4.07,4.0,4.05,337100,0.0,1.0
2011-04-14,4.01,4.04,4.0,4.0,324700,4.01,4.04,4.0,4.0,324700,0.0,1.0
2011-04-15,4.03,4.05,4.0,4.0,443600,4.03,4.05,4.0,4.0,443600,0.0,1.0
2011-04-18,4.03,4.0401,3.98,4.0,368400,4.03,4.0401,3.98,4.0,368400,0.0,1.0
2011-04-19,4.02,4.05,3.995,4.05,319100,4.02,4.05,3.995,4.05,319100,0.0,1.0
2011-04-20,4.105,4.12,4.05,4.08,1311100,4.105,4.12,4.05,4.08,1311100,0.0,1.0
2011-04-21,4.11,4.13,4.08,4.13,667300,4.11,4.13,4.08,4.13,667300,0.0,1.0
2011-04-25,4.1,4.11,4.05,4.09,349400,4.1,4.11,4.05,4.09,349400,0.0,1.0
2011-04-26,4.08,4.11,4.06,4.1,397100,4.08,4.11,4.06,4.1,397100,0.0,1.0
2011-04-27,4.1,4.12,4.05,4.08,375300,4.1,4.12,4.05,4.08,375300,0.0,1.0
2011-04-28,4.11,4.11,4.07,4.08,290000,4.11,4.11,4.07,4.08,290000,0.0,1.0
2011-04-29,4.09,4.12,4.07,4.12,429000,4.09,4.12,4.07,4.12,429000,0.0,1.0
2011-05-02,4.09,4.14,4.05,4.08,752400,4.09,4.14,4.05,4.08,752400,0.0,1.0
2011-05-03,4.04,4.17,3.99,4.06,1000000,4.04,4.17,3.99,4.06,1000000,0.0,1.0
2011-05-04,3.88,4.05,3.87,3.96,958900,3.88,4.05,3.87,3.96,958900,0.0,1.0
2011-05-05,3.92,4.0102,3.85,3.87,651000,3.92,4.0102,3.85,3.87,651000,0.0,1.0
2011-05-06,4.0,4.03,3.96,3.98,698900,4.0,4.03,3.96,3.98,698900,0.0,1.0
2011-05-09,4.01,4.03,3.93,3.98,224000,4.01,4.03,3.93,3.98,224000,0.0,1.0
2011-05-10,4.03,4.03,4.0,4.01,421600,4.03,4.03,4.0,4.01,421600,0.0,1.0
2011-05-11,4.02,4.03,3.95,4.02,663300,4.02,4.03,3.95,4.02,663300,0.0,1.0
2011-05-12,4.03,4.03,3.99,4.0,350000,4.03,4.03,3.99,4.0,350000,0.0,1.0
2011-05-13,3.97,4.03,3.95,4.03,377500,3.97,4.03,3.95,4.03,377500,0.0,1.0
2011-05-16,3.88,4.0,3.88,3.96,344300,3.88,4.0,3.88,3.96,344300,0.0,1.0
2011-05-17,3.84,3.94,3.83,3.87,603100,3.84,3.94,3.83,3.87,603100,0.0,1.0
2011-05-18,4.0,4.01,3.85,3.85,420700,4.0,4.01,3.85,3.85,420700,0.0,1.0
2011-05-19,4.03,4.03,3.99,4.02,295800,4.03,4.03,3.99,4.02,295800,0.0,1.0
2011-05-20,3.97,4.03,3.96,4.01,364900,3.97,4.03,3.96,4.01,364900,0.0,1.0
2011-05-23,3.86,3.98,3.86,3.91,432400,3.86,3.98,3.86,3.91,432400,0.0,1.0
2011-05-24,3.86,3.93,3.84,3.87,440100,3.86,3.93,3.84,3.87,440100,0.0,1.0
2011-05-25,3.91,3.925,3.84,3.84,335400,3.91,3.925,3.84,3.84,335400,0.0,1.0
2011-05-26,4.06,4.09,3.88,3.9,787300,4.06,4.09,3.88,3.9,787300,0.0,1.0
2011-05-27,4.04,4.09,4.02,4.09,183100,4.04,4.09,4.02,4.09,183100,0.0,1.0
2011-05-31,4.09,4.1,3.93,4.09,1441700,4.09,4.1,3.93,4.09,1441700,0.0,1.0
2011-06-01,3.98,4.07,3.97,4.07,519900,3.98,4.07,3.97,4.07,519900,0.0,1.0
2011-06-02,3.95,4.02,3.91,3.97,440000,3.95,4.02,3.91,3.97,440000,0.0,1.0
2011-06-03,3.93,3.97,3.91,3.93,704100,3.93,3.97,3.91,3.93,704100,0.0,1.0
2011-06-06,3.89,3.9712,3.86,3.89,787000,3.89,3.9712,3.86,3.89,787000,0.0,1.0
2011-06-07,3.91,4.0,3.89,3.93,397600,3.91,4.0,3.89,3.93,397600,0.0,1.0
2011-06-08,3.84,3.95,3.83,3.89,337600,3.84,3.95,3.83,3.89,337600,0.0,1.0
2011-06-09,3.85,3.93,3.82,3.85,347900,3.85,3.93,3.82,3.85,347900,0.0,1.0
2011-06-10,3.83,3.91,3.815,3.84,350400,3.83,3.91,3.815,3.84,350400,0.0,1.0
2011-06-13,3.82,3.87,3.81,3.85,365000,3.82,3.87,3.81,3.85,365000,0.0,1.0
2011-06-14,3.9,3.92,3.84,3.86,394200,3.9,3.92,3.84,3.86,394200,0.0,1.0
2011-06-15,3.84,3.93,3.82,3.86,455700,3.84,3.93,3.82,3.86,455700,0.0,1.0
2011-06-16,3.87,3.91,3.82,3.86,480700,3.87,3.91,3.82,3.86,480700,0.0,1.0
2011-06-17,3.91,3.955,3.89,3.89,665100,3.91,3.955,3.89,3.89,665100,0.0,1.0
2011-06-20,3.85,3.9499,3.84,3.9,513300,3.85,3.9499,3.84,3.9,513300,0.0,1.0
2011-06-21,3.95,3.96,3.85,3.88,392200,3.95,3.96,3.85,3.88,392200,0.0,1.0
2011-06-22,3.91,3.96,3.88,3.92,375200,3.91,3.96,3.88,3.92,375200,0.0,1.0
2011-06-23,3.91,3.92,3.84,3.87,763000,3.91,3.92,3.84,3.87,763000,0.0,1.0
2011-06-24,3.82,3.96,3.805,3.92,2079200,3.82,3.96,3.805,3.92,2079200,0.0,1.0
2011-06-27,3.88,3.91,3.82,3.84,411900,3.88,3.91,3.82,3.84,411900,0.0,1.0
2011-06-28,3.9,3.91,3.86,3.89,483600,3.9,3.91,3.86,3.89,483600,0.0,1.0
2011-06-29,3.87,3.93,3.84,3.9,497800,3.87,3.93,3.84,3.9,497800,0.0,1.0
2011-06-30,3.88,3.93,3.86,3.87,308900,3.88,3.93,3.86,3.87,308900,0.0,1.0
2011-07-01,3.9,3.94,3.86,3.9,585600,3.9,3.94,3.86,3.9,585600,0.0,1.0
2011-07-05,3.83,3.92,3.82,3.91,437000,3.83,3.92,3.82,3.91,437000,0.0,1.0
2011-07-06,3.8,3.86,3.76,3.82,945400,3.8,3.86,3.76,3.82,945400,0.0,1.0
2011-07-07,3.9,3.9,3.8,3.83,548200,3.9,3.9,3.8,3.83,548200,0.0,1.0
2011-07-08,3.9,3.91,3.84,3.86,389600,3.9,3.91,3.84,3.86,389600,0.0,1.0
2011-07-11,3.88,3.9,3.87,3.88,216500,3.88,3.9,3.87,3.88,216500,0.0,1.0
2011-07-12,3.89,3.92,3.85,3.88,356200,3.89,3.92,3.85,3.88,356200,0.0,1.0
2011-07-13,4.1,4.17,3.89,3.92,1598300,4.1,4.17,3.89,3.92,1598300,0.0,1.0
2011-07-14,4.06,4.17,4.02,4.12,461000,4.06,4.17,4.02,4.12,461000,0.0,1.0
2011-07-15,4.05,4.11,3.951,4.07,376700,4.05,4.11,3.951,4.07,376700,0.0,1.0
2011-07-18,3.87,4.06,3.87,4.01,739100,3.87,4.06,3.87,4.01,739100,0.0,1.0
2011-07-19,4.09,4.09,3.91,3.91,571400,4.09,4.09,3.91,3.91,571400,0.0,1.0
2011-07-20,4.17,4.18,3.977,4.09,325600,4.17,4.18,3.977,4.09,325600,0.0,1.0
2011-07-21,4.29,4.335,4.11,4.18,705400,4.29,4.335,4.11,4.18,705400,0.0,1.0
2011-07-22,4.2,4.3,4.19,4.26,375800,4.2,4.3,4.19,4.26,375800,0.0,1.0
2011-07-25,4.06,4.227,4.06,4.14,228600,4.06,4.227,4.06,4.14,228600,0.0,1.0
2011-07-26,4.11,4.17,4.05,4.08,378600,4.11,4.17,4.05,4.08,378600,0.0,1.0
2011-07-27,3.92,4.13,3.91,4.08,469200,3.92,4.13,3.91,4.08,469200,0.0,1.0
2011-07-28,3.73,4.0,3.73,3.94,648800,3.73,4.0,3.73,3.94,648800,0.0,1.0
2011-07-29,3.81,3.86,3.69,3.7,756000,3.81,3.86,3.69,3.7,756000,0.0,1.0
2011-08-01,3.79,4.0,3.76,3.88,574800,3.79,4.0,3.76,3.88,574800,0.0,1.0
2011-08-02,3.77,3.85,3.76,3.77,1196900,3.77,3.85,3.76,3.77,1196900,0.0,1.0
2011-08-03,4.11,4.25,3.751,3.76,1542000,4.11,4.25,3.751,3.76,1542000,0.0,1.0
2011-08-04,4.25,4.28,3.941,4.05,1961400,4.25,4.28,3.941,4.05,1961400,0.0,1.0
2011-08-05,4.08,4.37,4.08,4.13,3745900,4.08,4.37,4.08,4.13,3745900,0.0,1.0
2011-08-08,3.6,4.12,3.6,3.96,1238700,3.6,4.12,3.6,3.96,1238700,0.0,1.0
2011-08-09,3.76,3.89,3.57,3.7,1750200,3.76,3.89,3.57,3.7,1750200,0.0,1.0
2011-08-10,3.55,3.75,3.53,3.68,1035100,3.55,3.75,3.53,3.68,1035100,0.0,1.0
2011-08-11,3.81,3.86,3.56,3.56,1029200,3.81,3.86,3.56,3.56,1029200,0.0,1.0
2011-08-12,3.78,3.94,3.76,3.85,347300,3.78,3.94,3.76,3.85,347300,0.0,1.0
2011-08-15,3.81,3.9,3.77,3.82,320200,3.81,3.9,3.77,3.82,320200,0.0,1.0
2011-08-16,3.73,3.8,3.65,3.78,819100,3.73,3.8,3.65,3.78,819100,0.0,1.0
2011-08-17,3.72,3.79,3.68,3.75,314300,3.72,3.79,3.68,3.75,314300,0.0,1.0
2011-08-18,3.45,3.67,3.38,3.67,1113200,3.45,3.67,3.38,3.67,1113200,0.0,1.0
2011-08-19,3.47,3.58,3.28,3.41,664600,3.47,3.58,3.28,3.41,664600,0.0,1.0
2011-08-22,3.47,3.59,3.4,3.55,388100,3.47,3.59,3.4,3.55,388100,0.0,1.0
2011-08-23,3.74,3.75,3.44,3.48,662600,3.74,3.75,3.44,3.48,662600,0.0,1.0
2011-08-24,3.79,3.8,3.623,3.72,352300,3.79,3.8,3.623,3.72,352300,0.0,1.0
2011-08-25,3.54,3.8,3.53,3.8,513700,3.54,3.8,3.53,3.8,513700,0.0,1.0
2011-08-26,3.69,3.71,3.48,3.51,370100,3.69,3.71,3.48,3.51,370100,0.0,1.0
2011-08-29,3.79,3.8,3.7,3.72,585300,3.79,3.8,3.7,3.72,585300,0.0,1.0
2011-08-30,3.73,3.77,3.65,3.77,306300,3.73,3.77,3.65,3.77,306300,0.0,1.0
2011-08-31,3.79,3.8,3.71,3.76,655200,3.79,3.8,3.71,3.76,655200,0.0,1.0
2011-09-01,3.65,3.85,3.63,3.78,346700,3.65,3.85,3.63,3.78,346700,0.0,1.0
2011-09-02,3.48,3.69,3.48,3.58,536200,3.48,3.69,3.48,3.58,536200,0.0,1.0
2011-09-06,3.59,3.61,3.41,3.42,400500,3.59,3.61,3.41,3.42,400500,0.0,1.0
2011-09-07,3.74,3.755,3.6,3.66,486800,3.74,3.755,3.6,3.66,486800,0.0,1.0
2011-09-08,3.57,3.73,3.55,3.7,239700,3.57,3.73,3.55,3.7,239700,0.0,1.0
2011-09-09,3.44,3.55,3.37,3.54,449500,3.44,3.55,3.37,3.54,449500,0.0,1.0
2011-09-12,3.47,3.53,3.33,3.395,432000,3.47,3.53,3.33,3.395,432000,0.0,1.0
2011-09-13,3.58,3.6,3.45,3.49,316800,3.58,3.6,3.45,3.49,316800,0.0,1.0
2011-09-14,3.64,3.68,3.5,3.61,465500,3.64,3.68,3.5,3.61,465500,0.0,1.0
2011-09-15,3.62,3.66,3.56,3.66,431800,3.62,3.66,3.56,3.66,431800,0.0,1.0
2011-09-16,3.62,3.66,3.58,3.65,394100,3.62,3.66,3.58,3.65,394100,0.0,1.0
2011-09-19,3.59,3.64,3.51,3.55,226000,3.59,3.64,3.51,3.55,226000,0.0,1.0
2011-09-20,3.5,3.64,3.49,3.63,769800,3.5,3.64,3.49,3.63,769800,0.0,1.0
2011-09-21,3.38,3.57,3.38,3.51,581500,3.38,3.57,3.38,3.51,581500,0.0,1.0
2011-09-22,3.17,3.34,3.11,3.29,1136100,3.17,3.34,3.11,3.29,1136100,0.0,1.0
2011-09-23,3.44,3.46,3.15,3.18,556800,3.44,3.46,3.15,3.18,556800,0.0,1.0
2011-09-26,3.52,3.54,3.39,3.47,354900,3.52,3.54,3.39,3.47,354900,0.0,1.0
2011-09-27,3.62,3.66,3.495,3.61,696300,3.62,3.66,3.495,3.61,696300,0.0,1.0
2011-09-28,3.37,3.64,3.37,3.6,464900,3.37,3.64,3.37,3.6,464900,0.0,1.0
2011-09-29,3.55,3.56,3.39,3.44,454300,3.55,3.56,3.39,3.44,454300,0.0,1.0
2011-09-30,3.33,3.62,3.31,3.48,640200,3.33,3.62,3.31,3.48,640200,0.0,1.0
2011-10-03,3.18,3.315,3.12,3.3,872000,3.18,3.315,3.12,3.3,872000,0.0,1.0
2011-10-04,3.43,3.44,3.12,3.17,776500,3.43,3.44,3.12,3.17,776500,0.0,1.0
2011-10-05,3.43,3.49,3.34,3.43,439500,3.43,3.49,3.34,3.43,439500,0.0,1.0
2011-10-06,3.5,3.5,3.385,3.41,412000,3.5,3.5,3.385,3.41,412000,0.0,1.0
2011-10-07,3.38,3.55,3.36,3.5,312500,3.38,3.55,3.36,3.5,312500,0.0,1.0
2011-10-10,3.58,3.59,3.43,3.44,367000,3.58,3.59,3.43,3.44,367000,0.0,1.0
2011-10-11,3.76,3.78,3.5,3.54,568500,3.76,3.78,3.5,3.54,568500,0.0,1.0
2011-10-12,3.79,3.87,3.73,3.83,1094700,3.79,3.87,3.73,3.83,1094700,0.0,1.0
2011-10-13,3.55,3.79,3.535,3.75,453300,3.55,3.79,3.535,3.75,453300,0.0,1.0
2011-10-14,3.55,3.688,3.531,3.59,545900,3.55,3.688,3.531,3.59,545900,0.0,1.0
2011-10-17,3.45,3.56,3.44,3.51,348100,3.45,3.56,3.44,3.51,348100,0.0,1.0
2011-10-18,3.45,3.49,3.35,3.46,1255600,3.45,3.49,3.35,3.46,1255600,0.0,1.0
2011-10-19,3.39,3.49,3.38,3.45,396800,3.39,3.49,3.38,3.45,396800,0.0,1.0
2011-10-20,3.39,3.45,3.34,3.41,550200,3.39,3.45,3.34,3.41,550200,0.0,1.0
2011-10-21,3.46,3.519,3.44,3.48,442600,3.46,3.519,3.44,3.48,442600,0.0,1.0
2011-10-24,3.5,3.53,3.42,3.48,792600,3.5,3.53,3.42,3.48,792600,0.0,1.0
2011-10-25,3.42,3.5,3.4,3.49,332500,3.42,3.5,3.4,3.49,332500,0.0,1.0
2011-10-26,3.47,3.49,3.4,3.49,462600,3.47,3.49,3.4,3.49,462600,0.0,1.0
2011-10-27,3.6,3.63,3.505,3.6,997600,3.6,3.63,3.505,3.6,997600,0.0,1.0
2011-10-28,3.58,3.63,3.52,3.58,401400,3.58,3.63,3.52,3.58,401400,0.0,1.0
2011-10-31,3.6,3.63,3.52,3.52,329000,3.6,3.63,3.52,3.52,329000,0.0,1.0
2011-11-01,3.54,3.649,3.5,3.5,621100,3.54,3.649,3.5,3.5,621100,0.0,1.0
2011-11-02,3.66,3.66,3.5,3.5,471500,3.66,3.66,3.5,3.5,471500,0.0,1.0
2011-11-03,3.73,3.78,3.56,3.68,483000,3.73,3.78,3.56,3.68,483000,0.0,1.0
2011-11-04,3.66,3.69,3.6,3.68,680700,3.66,3.69,3.6,3.68,680700,0.0,1.0
2011-11-07,3.59,3.74,3.53,3.64,264900,3.59,3.74,3.53,3.64,264900,0.0,1.0
2011-11-08,3.61,3.66,3.53,3.63,374400,3.61,3.66,3.53,3.63,374400,0.0,1.0
2011-11-09,3.49,3.58,3.49,3.52,312700,3.49,3.58,3.49,3.52,312700,0.0,1.0
2011-11-10,3.48,3.55,3.42,3.55,258900,3.48,3.55,3.42,3.55,258900,0.0,1.0
2011-11-11,3.59,3.59,3.49,3.51,272200,3.59,3.59,3.49,3.51,272200,0.0,1.0
2011-11-14,3.48,3.54,3.46,3.54,256900,3.48,3.54,3.46,3.54,256900,0.0,1.0
2011-11-15,3.56,3.56,3.45,3.45,260600,3.56,3.56,3.45,3.45,260600,0.0,1.0
2011-11-16,3.47,3.54,3.46,3.51,209900,3.47,3.54,3.46,3.51,209900,0.0,1.0
2011-11-17,3.39,3.49,3.39,3.46,246400,3.39,3.49,3.39,3.46,246400,0.0,1.0
2011-11-18,3.42,3.49,3.37,3.39,306000,3.42,3.49,3.37,3.39,306000,0.0,1.0
2011-11-21,3.31,3.41,3.3,3.33,236700,3.31,3.41,3.3,3.33,236700,0.0,1.0
2011-11-22,3.28,3.35,3.21,3.31,309200,3.28,3.35,3.21,3.31,309200,0.0,1.0
2011-11-23,3.15,3.31,3.15,3.25,266300,3.15,3.31,3.15,3.25,266300,0.0,1.0
2011-11-25,3.1,3.21,3.1,3.15,178300,3.1,3.21,3.1,3.15,178300,0.0,1.0
2011-11-28,3.26,3.32,3.17,3.19,396500,3.26,3.32,3.17,3.19,396500,0.0,1.0
2011-11-29,3.18,3.25,3.16,3.25,233500,3.18,3.25,3.16,3.25,233500,0.0,1.0
2011-11-30,3.4,3.41,3.23,3.32,795400,3.4,3.41,3.23,3.32,795400,0.0,1.0
2011-12-01,3.45,3.54,3.34,3.38,388900,3.45,3.54,3.34,3.38,388900,0.0,1.0
2011-12-02,3.52,3.55,3.46,3.51,170500,3.52,3.55,3.46,3.51,170500,0.0,1.0
2011-12-05,3.64,3.78,3.59,3.7,618400,3.64,3.78,3.59,3.7,618400,0.0,1.0
2011-12-06,3.52,3.68,3.51,3.63,395200,3.52,3.68,3.51,3.63,395200,0.0,1.0
2011-12-07,3.49,3.51,3.42,3.49,235200,3.49,3.51,3.42,3.49,235200,0.0,1.0
2011-12-08,3.32,3.53,3.31,3.44,340900,3.32,3.53,3.31,3.44,340900,0.0,1.0
2011-12-09,3.35,3.41,3.33,3.34,498900,3.35,3.41,3.33,3.34,498900,0.0,1.0
2011-12-12,3.28,3.34,3.27,3.31,340500,3.28,3.34,3.27,3.31,340500,0.0,1.0
2011-12-13,3.42,3.56,3.34,3.36,948100,3.42,3.56,3.34,3.36,948100,0.0,1.0
2011-12-14,3.52,3.56,3.35,3.39,464700,3.52,3.56,3.35,3.39,464700,0.0,1.0
2011-12-15,3.71,3.71,3.47,3.57,540400,3.71,3.71,3.47,3.57,540400,0.0,1.0
2011-12-16,3.84,3.87,3.67,3.74,1117300,3.84,3.87,3.67,3.74,1117300,0.0,1.0
2011-12-19,3.85,3.96,3.84,3.88,478000,3.85,3.96,3.84,3.88,478000,0.0,1.0
2011-12-20,3.96,4.07,3.94,3.95,716100,3.96,4.07,3.94,3.95,716100,0.0,1.0
2011-12-21,3.98,4.005,3.91,3.97,323300,3.98,4.005,3.91,3.97,323300,0.0,1.0
2011-12-22,3.96,4.045,3.93,4.0,528600,3.96,4.045,3.93,4.0,528600,0.0,1.0
2011-12-23,3.99,4.0,3.75,3.98,148900,3.99,4.0,3.75,3.98,148900,0.0,1.0
2011-12-27,3.97,3.97,3.89,3.96,245400,3.97,3.97,3.89,3.96,245400,0.0,1.0
2011-12-28,3.82,3.96,3.81,3.95,200100,3.82,3.96,3.81,3.95,200100,0.0,1.0
2011-12-29,3.81,3.91,3.76,3.86,543400,3.81,3.91,3.76,3.86,543400,0.0,1.0
2011-12-30,3.76,3.87,3.71,3.79,586700,3.76,3.87,3.71,3.79,586700,0.0,1.0
2012-01-03,3.84,3.881,3.75,3.86,556600,3.84,3.881,3.75,3.86,556600,0.0,1.0
2012-01-04,3.89,3.9,3.7799,3.82,265700,3.89,3.9,3.7799,3.82,265700,0.0,1.0
2012-01-05,3.9,3.91,3.79,3.85,159000,3.9,3.91,3.79,3.85,159000,0.0,1.0
2012-01-06,3.87,3.94,3.86,3.89,206000,3.87,3.94,3.86,3.89,206000,0.0,1.0
2012-01-09,3.85,3.88,3.83,3.88,241700,3.85,3.88,3.83,3.88,241700,0.0,1.0
2012-01-10,4.0,4.04,3.9,3.91,670800,4.0,4.04,3.9,3.91,670800,0.0,1.0
2012-01-11,3.97,4.01,3.95,3.96,192300,3.97,4.01,3.95,3.96,192300,0.0,1.0
2012-01-12,3.99,4.02,3.94,3.98,154500,3.99,4.02,3.94,3.98,154500,0.0,1.0
2012-01-13,3.9,4.03,3.89,3.95,391000,3.9,4.03,3.89,3.95,391000,0.0,1.0
2012-01-17,3.98,4.01,3.93,3.96,372100,3.98,4.01,3.93,3.96,372100,0.0,1.0
2012-01-18,4.17,4.17,3.95,3.99,702600,4.17,4.17,3.95,3.99,702600,0.0,1.0
2012-01-19,4.2,4.27,4.15,4.2,286200,4.2,4.27,4.15,4.2,286200,0.0,1.0
2012-01-20,4.23,4.32,4.21,4.21,265200,4.23,4.32,4.21,4.21,265200,0.0,1.0
2012-01-23,4.22,4.25,4.18,4.23,250300,4.22,4.25,4.18,4.23,250300,0.0,1.0
2012-01-24,4.14,4.2,4.06,4.2,368900,4.14,4.2,4.06,4.2,368900,0.0,1.0
2012-01-25,4.19,4.2,4.112,4.14,224600,4.19,4.2,4.112,4.14,224600,0.0,1.0
2012-01-26,4.23,4.3,4.165,4.2,378800,4.23,4.3,4.165,4.2,378800,0.0,1.0
2012-01-27,4.3,4.31,4.21,4.21,197900,4.3,4.31,4.21,4.21,197900,0.0,1.0
2012-01-30,4.16,4.19,4.09,4.1,1595600,4.16,4.19,4.09,4.1,1595600,0.0,1.0
2012-01-31,4.29,4.33,4.14,4.18,820700,4.29,4.33,4.14,4.18,820700,0.0,1.0
2012-02-01,4.4,4.47,4.282,4.3,811900,4.4,4.47,4.282,4.3,811900,0.0,1.0
2012-02-02,4.31,4.455,4.3,4.4,840600,4.31,4.455,4.3,4.4,840600,0.0,1.0
2012-02-03,4.44,4.51,4.34,4.4,1034400,4.44,4.51,4.34,4.4,1034400,0.0,1.0
2012-02-06,4.44,4.46,4.385,4.44,280300,4.44,4.46,4.385,4.44,280300,0.0,1.0
2012-02-07,4.48,4.55,4.39,4.44,325300,4.48,4.55,4.39,4.44,325300,0.0,1.0
2012-02-08,4.48,4.55,4.45,4.5,212300,4.48,4.55,4.45,4.5,212300,0.0,1.0
2012-02-09,4.46,4.54,4.43,4.47,227400,4.46,4.54,4.43,4.47,227400,0.0,1.0
2012-02-10,4.45,4.46,4.4,4.4,216800,4.45,4.46,4.4,4.4,216800,0.0,1.0
2012-02-13,4.47,4.53,4.43,4.45,403400,4.47,4.53,4.43,4.45,403400,0.0,1.0
2012-02-14,4.34,4.51,4.28,4.46,976300,4.34,4.51,4.28,4.46,976300,0.0,1.0
2012-02-15,4.3,4.46,4.27,4.37,458200,4.3,4.46,4.27,4.37,458200,0.0,1.0
2012-02-16,4.24,4.26,4.05,4.2,1446200,4.24,4.26,4.05,4.2,1446200,0.0,1.0
2012-02-17,4.21,4.28,4.18,4.23,552500,4.21,4.28,4.18,4.23,552500,0.0,1.0
2012-02-21,4.2,4.25,4.13,4.21,501200,4.2,4.25,4.13,4.21,501200,0.0,1.0
2012-02-22,4.11,4.18,4.0,4.18,846200,4.11,4.18,4.0,4.18,846200,0.0,1.0
2012-02-23,4.2,4.24,4.09,4.1301,479700,4.2,4.24,4.09,4.1301,479700,0.0,1.0
2012-02-24,4.16,4.22,4.12,4.19,386700,4.16,4.22,4.12,4.19,386700,0.0,1.0
2012-02-27,4.17,4.19,4.1,4.11,155000,4.17,4.19,4.1,4.11,155000,0.0,1.0
2012-02-28,4.19,4.24,4.15,4.15,322800,4.19,4.24,4.15,4.15,322800,0.0,1.0
2012-02-29,4.15,4.22,4.09,4.22,353600,4.15,4.22,4.09,4.22,353600,0.0,1.0
2012-03-01,4.15,4.26,4.12,4.18,309900,4.15,4.26,4.12,4.18,309900,0.0,1.0
2012-03-02,4.14,4.2,4.1,4.16,1027100,4.14,4.2,4.1,4.16,1027100,0.0,1.0
2012-03-05,4.12,4.15,4.09,4.11,420800,4.12,4.15,4.09,4.11,420800,0.0,1.0
2012-03-06,4.01,4.14,3.99,4.09,370900,4.01,4.14,3.99,4.09,370900,0.0,1.0
2012-03-07,4.11,4.17,4.02,4.03,465600,4.11,4.17,4.02,4.03,465600,0.0,1.0
2012-03-08,4.16,4.18,4.09,4.15,168600,4.16,4.18,4.09,4.15,168600,0.0,1.0
2012-03-09,4.23,4.32,4.15,4.16,284700,4.23,4.32,4.15,4.16,284700,0.0,1.0
2012-03-12,4.23,4.25,4.16,4.22,215800,4.23,4.25,4.16,4.22,215800,0.0,1.0
2012-03-13,4.17,4.28,4.145,4.28,329500,4.17,4.28,4.145,4.28,329500,0.0,1.0
2012-03-14,4.24,4.27,4.17,4.17,216600,4.24,4.27,4.17,4.17,216600,0.0,1.0
2012-03-15,4.37,4.4,4.183,4.25,263500,4.37,4.4,4.183,4.25,263500,0.0,1.0
2012-03-16,4.25,4.39,4.24,4.39,366600,4.25,4.39,4.24,4.39,366600,0.0,1.0
2012-03-19,4.28,4.33,4.211,4.24,143300,4.28,4.33,4.211,4.24,143300,0.0,1.0
2012-03-20,4.24,4.25,4.14,4.25,219100,4.24,4.25,4.14,4.25,219100,0.0,1.0
2012-03-21,4.17,4.24,4.13,4.23,341400,4.17,4.24,4.13,4.23,341400,0.0,1.0
2012-03-22,4.15,4.18,4.1,4.11,192100,4.15,4.18,4.1,4.11,192100,0.0,1.0
2012-03-23,4.19,4.19,4.12,4.14,207800,4.19,4.19,4.12,4.14,207800,0.0,1.0
2012-03-26,4.35,4.36,4.16,4.23,283800,4.35,4.36,4.16,4.23,283800,0.0,1.0
2012-03-27,4.24,4.37,4.23,4.35,173800,4.24,4.37,4.23,4.35,173800,0.0,1.0
2012-03-28,4.14,4.24,4.11,4.24,187100,4.14,4.24,4.11,4.24,187100,0.0,1.0
2012-03-29,4.17,4.19,4.09,4.11,288400,4.17,4.19,4.09,4.11,288400,0.0,1.0
2012-03-30,4.04,4.21,4.03,4.21,386200,4.04,4.21,4.03,4.21,386200,0.0,1.0
2012-04-02,4.1,4.11,4.02,4.02,286200,4.1,4.11,4.02,4.02,286200,0.0,1.0
2012-04-03,4.0,4.09,3.98,4.09,261000,4.0,4.09,3.98,4.09,261000,0.0,1.0
2012-04-04,3.95,4.0,3.9,3.94,276500,3.95,4.0,3.9,3.94,276500,0.0,1.0
2012-04-05,4.03,4.06,3.95,3.95,204100,4.03,4.06,3.95,3.95,204100,0.0,1.0
2012-04-09,3.96,4.01,3.95,3.96,347000,3.96,4.01,3.95,3.96,347000,0.0,1.0
2012-04-10,3.99,4.05,3.93,3.96,663200,3.99,4.05,3.93,3.96,663200,0.0,1.0
2012-04-11,4.06,4.08,4.0,4.05,220100,4.06,4.08,4.0,4.05,220100,0.0,1.0
2012-04-12,4.01,4.09,4.0,4.05,190600,4.01,4.09,4.0,4.05,190600,0.0,1.0
2012-04-13,3.96,4.04,3.95,4.0,247700,3.96,4.04,3.95,4.0,247700,0.0,1.0
2012-04-16,3.92,3.97,3.9,3.97,187300,3.92,3.97,3.9,3.97,187300,0.0,1.0
2012-04-17,3.97,4.0,3.93,3.96,274000,3.97,4.0,3.93,3.96,274000,0.0,1.0
2012-04-18,3.95,3.96,3.89,3.94,272100,3.95,3.96,3.89,3.94,272100,0.0,1.0
2012-04-19,3.86,3.94,3.84,3.94,630800,3.86,3.94,3.84,3.94,630800,0.0,1.0
2012-04-20,3.84,3.93,3.8,3.93,413600,3.84,3.93,3.8,3.93,413600,0.0,1.0
2012-04-23,3.82,3.85,3.79,3.8,873800,3.82,3.85,3.79,3.8,873800,0.0,1.0
2012-04-24,4.0,4.0,3.8,3.82,354800,4.0,4.0,3.8,3.82,354800,0.0,1.0
2012-04-25,4.06,4.07,3.98,4.03,167200,4.06,4.07,3.98,4.03,167200,0.0,1.0
2012-04-26,4.05,4.06,4.0101,4.05,118200,4.05,4.06,4.0101,4.05,118200,0.0,1.0
2012-04-27,4.13,4.14,4.05,4.05,322700,4.13,4.14,4.05,4.05,322700,0.0,1.0
2012-04-30,4.14,4.14,4.03,4.13,213000,4.14,4.14,4.03,4.13,213000,0.0,1.0
2012-05-01,4.27,4.37,4.067,4.15,536800,4.27,4.37,4.067,4.15,536800,0.0,1.0
2012-05-02,4.26,4.26,4.165,4.25,185100,4.26,4.26,4.165,4.25,185100,0.0,1.0
2012-05-03,4.16,4.31,4.13,4.24,323400,4.16,4.31,4.13,4.24,323400,0.0,1.0
2012-05-04,4.0,4.17,3.97,4.14,656000,4.0,4.17,3.97,4.14,656000,0.0,1.0
2012-05-07,3.99,4.03,3.96,3.99,822000,3.99,4.03,3.96,3.99,822000,0.0,1.0
2012-05-08,3.96,4.02,3.88,3.97,568500,3.96,4.02,3.88,3.97,568500,0.0,1.0
2012-05-09,3.94,4.0,3.9,3.9,442500,3.94,4.0,3.9,3.9,442500,0.0,1.0
2012-05-10,3.97,3.99,3.95,3.98,1118500,3.97,3.99,3.95,3.98,1118500,0.0,1.0
2012-05-11,3.97,4.0,3.93,3.93,550800,3.97,4.0,3.93,3.93,550800,0.0,1.0
2012-05-14,3.96,4.0,3.925,3.95,1386300,3.96,4.0,3.925,3.95,1386300,0.0,1.0
2012-05-15,4.08,4.15,3.96,3.97,432900,4.08,4.15,3.96,3.97,432900,0.0,1.0
2012-05-16,4.05,4.14,4.05,4.11,249900,4.05,4.14,4.05,4.11,249900,0.0,1.0
2012-05-17,4.04,4.11,3.99,4.07,397400,4.04,4.11,3.99,4.07,397400,0.0,1.0
2012-05-18,3.98,4.13,3.95,4.04,470100,3.98,4.13,3.95,4.04,470100,0.0,1.0
2012-05-21,4.05,4.06,3.99,4.0,269700,4.05,4.06,3.99,4.0,269700,0.0,1.0
2012-05-22,4.01,4.08,3.97,4.04,345900,4.01,4.08,3.97,4.04,345900,0.0,1.0
2012-05-23,4.01,4.0823,3.94,3.99,533000,4.01,4.0823,3.94,3.99,533000,0.0,1.0
2012-05-24,4.08,4.11,4.03,4.03,325500,4.08,4.11,4.03,4.03,325500,0.0,1.0
2012-05-25,4.16,4.17,4.06,4.09,2017000,4.16,4.17,4.06,4.09,2017000,0.0,1.0
2012-05-29,4.37,4.38,4.14,4.2,630900,4.37,4.38,4.14,4.2,630900,0.0,1.0
2012-05-30,4.29,4.34,4.25,4.32,330600,4.29,4.34,4.25,4.32,330600,0.0,1.0
2012-05-31,4.31,4.35,4.22,4.28,515700,4.31,4.35,4.22,4.28,515700,0.0,1.0
2012-06-01,4.2,4.32,4.17,4.24,646500,4.2,4.32,4.17,4.24,646500,0.0,1.0
2012-06-04,4.25,4.29,4.16,4.2,587200,4.25,4.29,4.16,4.2,587200,0.0,1.0
2012-06-05,4.28,4.29,4.19,4.21,192100,4.28,4.29,4.19,4.21,192100,0.0,1.0
2012-06-06,4.41,4.41,4.27,4.29,549400,4.41,4.41,4.27,4.29,549400,0.0,1.0
2012-06-07,4.26,4.45,4.25,4.45,515800,4.26,4.45,4.25,4.45,515800,0.0,1.0
2012-06-08,4.33,4.36,4.22,4.25,405100,4.33,4.36,4.22,4.25,405100,0.0,1.0
2012-06-11,4.345,4.39,4.27,4.39,741900,4.345,4.39,4.27,4.39,741900,0.0,1.0
2012-06-12,4.41,4.41,4.31,4.34,691700,4.41,4.41,4.31,4.34,691700,0.0,1.0
2012-06-13,4.27,4.4,4.23,4.38,368800,4.27,4.4,4.23,4.38,368800,0.0,1.0
2012-06-14,4.35,4.35,4.23,4.25,202600,4.35,4.35,4.23,4.25,202600,0.0,1.0
2012-06-15,4.36,4.38,4.24,4.33,588100,4.36,4.38,4.24,4.33,588100,0.0,1.0
2012-06-18,4.355,4.37,4.3,4.32,233700,4.355,4.37,4.3,4.32,233700,0.0,1.0
2012-06-19,4.45,4.45,4.33,4.36,450100,4.45,4.45,4.33,4.36,450100,0.0,1.0
2012-06-20,4.36,4.45,4.35,4.43,242500,4.36,4.45,4.35,4.43,242500,0.0,1.0
2012-06-21,4.23,4.37,4.22,4.34,392800,4.23,4.37,4.22,4.34,392800,0.0,1.0
2012-06-22,4.28,4.3,4.17,4.27,617700,4.28,4.3,4.17,4.27,617700,0.0,1.0
2012-06-25,4.21,4.25,4.14,4.23,222700,4.21,4.25,4.14,4.23,222700,0.0,1.0
2012-06-26,4.26,4.28,4.12,4.21,250400,4.26,4.28,4.12,4.21,250400,0.0,1.0
2012-06-27,4.26,4.34,4.22,4.25,376300,4.26,4.34,4.22,4.25,376300,0.0,1.0
2012-06-28,4.31,4.32,4.21,4.22,296900,4.31,4.32,4.21,4.22,296900,0.0,1.0
2012-06-29,4.42,4.47,4.35,4.37,444100,4.42,4.47,4.35,4.37,444100,0.0,1.0
2012-07-02,4.75,4.75,4.46,4.46,849000,4.75,4.75,4.46,4.46,849000,0.0,1.0
2012-07-03,4.76,4.8,4.64,4.75,295700,4.76,4.8,4.64,4.75,295700,0.0,1.0
2012-07-05,4.66,4.75,4.64,4.74,230800,4.66,4.75,4.64,4.74,230800,0.0,1.0
2012-07-06,4.68,4.69,4.56,4.6,236000,4.68,4.69,4.56,4.6,236000,0.0,1.0
2012-07-09,4.51,4.71,4.51,4.66,234400,4.51,4.71,4.51,4.66,234400,0.0,1.0
2012-07-10,4.52,4.67,4.52,4.61,329200,4.52,4.67,4.52,4.61,329200,0.0,1.0
2012-07-11,4.52,4.56,4.49,4.55,234000,4.52,4.56,4.49,4.55,234000,0.0,1.0
2012-07-12,4.46,4.5,4.28,4.48,235700,4.46,4.5,4.28,4.48,235700,0.0,1.0
2012-07-13,4.52,4.54,4.47,4.49,511000,4.52,4.54,4.47,4.49,511000,0.0,1.0
2012-07-16,4.495,4.56,4.47,4.53,139600,4.495,4.56,4.47,4.53,139600,0.0,1.0
2012-07-17,4.56,4.58,4.485,4.53,547000,4.56,4.58,4.485,4.53,547000,0.0,1.0
2012-07-18,4.65,4.65,4.5201,4.57,159200,4.65,4.65,4.5201,4.57,159200,0.0,1.0
2012-07-19,4.56,4.66,4.55,4.66,120000,4.56,4.66,4.55,4.66,120000,0.0,1.0
2012-07-20,4.44,4.52,4.41,4.51,174700,4.44,4.52,4.41,4.51,174700,0.0,1.0
2012-07-23,4.31,4.371,4.25,4.36,195700,4.31,4.371,4.25,4.36,195700,0.0,1.0
2012-07-24,4.26,4.35,4.24,4.34,210600,4.26,4.35,4.24,4.34,210600,0.0,1.0
2012-07-25,4.28,4.305,4.21,4.3,297600,4.28,4.305,4.21,4.3,297600,0.0,1.0
2012-07-26,4.34,4.38,4.27,4.33,233600,4.34,4.38,4.27,4.33,233600,0.0,1.0
2012-07-27,4.51,4.53,4.2805,4.33,281500,4.51,4.53,4.2805,4.33,281500,0.0,1.0
2012-07-30,4.5,4.53,4.45,4.5,201100,4.5,4.53,4.45,4.5,201100,0.0,1.0
2012-07-31,4.36,4.51,4.33,4.47,322300,4.36,4.51,4.33,4.47,322300,0.0,1.0
2012-08-01,4.31,4.55,4.29,4.37,432200,4.31,4.55,4.29,4.37,432200,0.0,1.0
2012-08-02,4.39,4.45,4.31,4.32,182200,4.39,4.45,4.31,4.32,182200,0.0,1.0
2012-08-03,4.62,4.68,4.41,4.41,401800,4.62,4.68,4.41,4.41,401800,0.0,1.0
2012-08-06,4.56,4.69,4.55,4.61,223400,4.56,4.69,4.55,4.61,223400,0.0,1.0
2012-08-07,4.63,4.7,4.533,4.56,238300,4.63,4.7,4.533,4.56,238300,0.0,1.0
2012-08-08,4.64,4.68,4.532,4.6,118000,4.64,4.68,4.532,4.6,118000,0.0,1.0
2012-08-09,4.6,4.65,4.58,4.64,120700,4.6,4.65,4.58,4.64,120700,0.0,1.0
2012-08-10,4.59,4.67,4.57,4.57,161800,4.59,4.67,4.57,4.57,161800,0.0,1.0
2012-08-13,4.68,4.69,4.53,4.56,299000,4.68,4.69,4.53,4.56,299000,0.0,1.0
2012-08-14,4.67,4.72,4.58,4.66,509000,4.67,4.72,4.58,4.66,509000,0.0,1.0
2012-08-15,4.67,4.7,4.62,4.64,319700,4.67,4.7,4.62,4.64,319700,0.0,1.0
2012-08-16,4.78,4.78,4.66,4.68,334800,4.78,4.78,4.66,4.68,334800,0.0,1.0
2012-08-17,4.86,4.92,4.73,4.75,387400,4.86,4.92,4.73,4.75,387400,0.0,1.0
2012-08-20,4.79,4.86,4.73,4.86,518000,4.79,4.86,4.73,4.86,518000,0.0,1.0
2012-08-21,4.82,4.92,4.78,4.82,270300,4.82,4.92,4.78,4.82,270300,0.0,1.0
2012-08-22,4.85,4.9,4.75,4.782,246500,4.85,4.9,4.75,4.782,246500,0.0,1.0
2012-08-23,4.81,4.84,4.78,4.83,183100,4.81,4.84,4.78,4.83,183100,0.0,1.0
2012-08-24,4.83,4.85,4.78,4.78,116600,4.83,4.85,4.78,4.78,116600,0.0,1.0
2012-08-27,4.86,4.91,4.84,4.84,170400,4.86,4.91,4.84,4.84,170400,0.0,1.0
2012-08-28,4.89,4.92,4.85,4.85,319600,4.89,4.92,4.85,4.85,319600,0.0,1.0
2012-08-29,4.95,4.95,4.88,4.88,951700,4.95,4.95,4.88,4.88,951700,0.0,1.0
2012-08-30,4.93,4.96,4.9,4.93,702100,4.93,4.96,4.9,4.93,702100,0.0,1.0
2012-08-31,4.89,4.97,4.835,4.97,505000,4.89,4.97,4.835,4.97,505000,0.0,1.0
2012-09-04,4.94,4.97,4.8,4.88,336200,4.94,4.97,4.8,4.88,336200,0.0,1.0
2012-09-05,4.94,4.96,4.88,4.93,279000,4.94,4.96,4.88,4.93,279000,0.0,1.0
2012-09-06,4.96,4.99,4.91,4.97,458500,4.96,4.99,4.91,4.97,458500,0.0,1.0
2012-09-07,4.98,4.99,4.88,4.88,416200,4.98,4.99,4.88,4.88,416200,0.0,1.0
2012-09-10,4.97,5.0,4.93,4.95,310800,4.97,5.0,4.93,4.95,310800,0.0,1.0
2012-09-11,4.96,5.0,4.94,4.99,186700,4.96,5.0,4.94,4.99,186700,0.0,1.0
2012-09-12,5.0,5.0,4.961,4.99,141900,5.0,5.0,4.961,4.99,141900,0.0,1.0
2012-09-13,5.0,5.04,4.925,4.99,467700,5.0,5.04,4.925,4.99,467700,0.0,1.0
2012-09-14,5.06,5.1,4.95,5.01,565500,5.06,5.1,4.95,5.01,565500,0.0,1.0
2012-09-17,5.08,5.09,5.02,5.05,287200,5.08,5.09,5.02,5.05,287200,0.0,1.0
2012-09-18,5.06,5.085,5.0,5.05,499100,5.06,5.085,5.0,5.05,499100,0.0,1.0
2012-09-19,5.01,5.06,4.9745,5.06,461500,5.01,5.06,4.9745,5.06,461500,0.0,1.0
2012-09-20,5.03,5.06,4.96,4.99,302500,5.03,5.06,4.96,4.99,302500,0.0,1.0
2012-09-21,5.06,5.11,5.04,5.11,545300,5.06,5.11,5.04,5.11,545300,0.0,1.0
2012-09-24,5.115,5.15,5.01,5.03,282500,5.115,5.15,5.01,5.03,282500,0.0,1.0
2012-09-25,5.05,5.24,5.03,5.16,352200,5.05,5.24,5.03,5.16,352200,0.0,1.0
2012-09-26,5.09,5.12,5.05,5.06,184500,5.09,5.12,5.05,5.06,184500,0.0,1.0
2012-09-27,5.0,5.13,4.99,5.1,214500,5.0,5.13,4.99,5.1,214500,0.0,1.0
2012-09-28,4.84,5.0,4.83,4.95,372400,4.84,5.0,4.83,4.95,372400,0.0,1.0
2012-10-01,4.97,5.0,4.89,4.89,198000,4.97,5.0,4.89,4.89,198000,0.0,1.0
2012-10-02,4.84,4.99,4.82,4.99,249200,4.84,4.99,4.82,4.99,249200,0.0,1.0
2012-10-03,4.84,4.95,4.8,4.84,245800,4.84,4.95,4.8,4.84,245800,0.0,1.0
2012-10-04,4.87,4.95,4.82,4.87,205300,4.87,4.95,4.82,4.87,205300,0.0,1.0
2012-10-05,4.74,4.94,4.71,4.88,292000,4.74,4.94,4.71,4.88,292000,0.0,1.0
2012-10-08,4.92,4.97,4.72,4.72,325900,4.92,4.97,4.72,4.72,325900,0.0,1.0
2012-10-09,4.92,4.97,4.8925,4.91,156700,4.92,4.97,4.8925,4.91,156700,0.0,1.0
2012-10-10,4.92,4.99,4.89,4.94,253200,4.92,4.99,4.89,4.94,253200,0.0,1.0
2012-10-11,4.94,4.97,4.91,4.97,265200,4.94,4.97,4.91,4.97,265200,0.0,1.0
2012-10-12,4.95,5.0,4.93,4.93,178800,4.95,5.0,4.93,4.93,178800,0.0,1.0
2012-10-15,4.96,4.98,4.93,4.95,238700,4.96,4.98,4.93,4.95,238700,0.0,1.0
2012-10-16,5.0,5.0,4.92,4.98,188100,5.0,5.0,4.92,4.98,188100,0.0,1.0
2012-10-17,5.0,5.01,4.99,4.99,184600,5.0,5.01,4.99,4.99,184600,0.0,1.0
2012-10-18,4.93,5.01,4.92,5.0,321100,4.93,5.01,4.92,5.0,321100,0.0,1.0
2012-10-19,4.71,4.915,4.645,4.91,351500,4.71,4.915,4.645,4.91,351500,0.0,1.0
2012-10-22,4.75,4.79,4.68,4.7,171500,4.75,4.79,4.68,4.7,171500,0.0,1.0
2012-10-23,4.63,4.735,4.61,4.72,255300,4.63,4.735,4.61,4.72,255300,0.0,1.0
2012-10-24,4.65,4.69,4.59,4.63,160700,4.65,4.69,4.59,4.63,160700,0.0,1.0
2012-10-25,4.78,4.795,4.665,4.69,149800,4.78,4.795,4.665,4.69,149800,0.0,1.0
2012-10-26,4.67,4.82,4.65,4.79,153600,4.67,4.82,4.65,4.79,153600,0.0,1.0
2012-10-31,4.6,4.73,4.52,4.52,277100,4.6,4.73,4.52,4.52,277100,0.0,1.0
2012-11-01,4.59,4.61,4.52,4.58,813100,4.59,4.61,4.52,4.58,813100,0.0,1.0
2012-11-02,4.63,4.66,4.53,4.62,504600,4.63,4.66,4.53,4.62,504600,0.0,1.0
2012-11-05,4.71,4.75,4.63,4.64,223800,4.71,4.75,4.63,4.64,223800,0.0,1.0
2012-11-06,4.75,4.82,4.7,4.71,269200,4.75,4.82,4.7,4.71,269200,0.0,1.0
2012-11-07,4.65,4.73,4.64,4.7,275800,4.65,4.73,4.64,4.7,275800,0.0,1.0
2012-11-08,4.66,4.72,4.64,4.66,251400,4.66,4.72,4.64,4.66,251400,0.0,1.0
2012-11-09,4.6,4.72,4.6,4.63,201400,4.6,4.72,4.6,4.63,201400,0.0,1.0
2012-11-12,4.6,4.7,4.595,4.63,170300,4.6,4.7,4.595,4.63,170300,0.0,1.0
2012-11-13,4.605,4.6875,4.56,4.57,187800,4.605,4.6875,4.56,4.57,187800,0.0,1.0
2012-11-14,4.6,4.69,4.57,4.61,306900,4.6,4.69,4.57,4.61,306900,0.0,1.0
2012-11-15,4.58,4.7,4.53,4.6,680900,4.58,4.7,4.53,4.6,680900,0.0,1.0
2012-11-16,4.62,4.67,4.54,4.57,261400,4.62,4.67,4.54,4.57,261400,0.0,1.0
2012-11-19,4.67,4.72,4.64,4.65,264600,4.67,4.72,4.64,4.65,264600,0.0,1.0
2012-11-20,4.61,4.7,4.57,4.65,231100,4.61,4.7,4.57,4.65,231100,0.0,1.0
2012-11-21,4.7,4.7,4.61,4.64,146400,4.7,4.7,4.61,4.64,146400,0.0,1.0
2012-11-23,4.71,4.755,4.695,4.72,129400,4.71,4.755,4.695,4.72,129400,0.0,1.0
2012-11-26,4.72,4.73,4.67,4.71,166500,4.72,4.73,4.67,4.71,166500,0.0,1.0
2012-11-27,4.7,4.73,4.67,4.73,171100,4.7,4.73,4.67,4.73,171100,0.0,1.0
2012-11-28,4.7,4.73,4.65,4.67,127600,4.7,4.73,4.65,4.67,127600,0.0,1.0
2012-11-29,4.73,4.81,4.72,4.73,230800,4.73,4.81,4.72,4.73,230800,0.0,1.0
2012-11-30,4.75,4.75,4.67,4.73,444100,4.75,4.75,4.67,4.73,444100,0.0,1.0
2012-12-03,4.82,4.94,4.73,4.93,597400,4.82,4.94,4.73,4.93,597400,0.0,1.0
2012-12-04,4.8407,4.905,4.75,4.79,1884400,4.8407,4.905,4.75,4.79,1884400,0.0,1.0
2012-12-05,4.84,4.92,4.76,4.87,403500,4.84,4.92,4.76,4.87,403500,0.0,1.0
2012-12-06,4.87,4.88,4.7215,4.84,500400,4.87,4.88,4.7215,4.84,500400,0.0,1.0
2012-12-07,4.7,4.89,4.65,4.88,267600,4.7,4.89,4.65,4.88,267600,0.0,1.0
2012-12-10,4.65,4.72,4.625,4.71,207500,4.65,4.72,4.625,4.71,207500,0.0,1.0
2012-12-11,4.86,4.93,4.67,4.7,486800,4.86,4.93,4.67,4.7,486800,0.0,1.0
2012-12-12,4.68,4.9,4.67,4.87,230300,4.68,4.9,4.67,4.87,230300,0.0,1.0
2012-12-13,4.6,4.73,4.59,4.69,363200,4.6,4.73,4.59,4.69,363200,0.0,1.0
2012-12-14,4.6,4.64,4.52,4.57,368700,4.6,4.64,4.52,4.57,368700,0.0,1.0
2012-12-17,4.68,4.7,4.61,4.612,306200,4.68,4.7,4.61,4.612,306200,0.0,1.0
2012-12-18,4.75,4.76,4.69,4.7,320500,4.75,4.76,4.69,4.7,320500,0.0,1.0
2012-12-19,4.78,4.8,4.72,4.75,195100,4.78,4.8,4.72,4.75,195100,0.0,1.0
2012-12-20,4.75,4.84,4.72,4.78,393700,4.75,4.84,4.72,4.78,393700,0.0,1.0
2012-12-21,4.85,4.8575,4.66,4.74,800000,4.85,4.8575,4.66,4.74,800000,0.0,1.0
2012-12-24,4.93,4.94,4.76,4.85,167300,4.93,4.94,4.76,4.85,167300,0.0,1.0
2012-12-26,4.81,4.92,4.77,4.92,321400,4.81,4.92,4.77,4.92,321400,0.0,1.0
2012-12-27,4.83,4.8799,4.74,4.81,168700,4.83,4.8799,4.74,4.81,168700,0.0,1.0
2012-12-28,4.76,4.84,4.74,4.82,196900,4.76,4.84,4.74,4.82,196900,0.0,1.0
2012-12-31,4.88,4.89,4.68,4.75,522400,4.88,4.89,4.68,4.75,522400,0.0,1.0
2013-01-02,4.97,4.99,4.87,4.99,653200,4.97,4.99,4.87,4.99,653200,0.0,1.0
2013-01-03,5.0,5.02,4.9,4.96,602900,5.0,5.02,4.9,4.96,602900,0.0,1.0
2013-01-04,5.08,5.08,4.99,5.02,371700,5.08,5.08,4.99,5.02,371700,0.0,1.0
2013-01-07,5.15,5.15,5.05,5.07,586200,5.15,5.15,5.05,5.07,586200,0.0,1.0
2013-01-08,5.19,5.195,5.1,5.16,494500,5.19,5.195,5.1,5.16,494500,0.0,1.0
2013-01-09,5.22,5.23,5.18,5.2,416200,5.22,5.23,5.18,5.2,416200,0.0,1.0
2013-01-10,5.22,5.25,5.18,5.22,536100,5.22,5.25,5.18,5.22,536100,0.0,1.0
2013-01-11,5.27,5.28,5.17,5.24,478600,5.27,5.28,5.17,5.24,478600,0.0,1.0
2013-01-14,5.26,5.39,5.16,5.27,443600,5.26,5.39,5.16,5.27,443600,0.0,1.0
2013-01-15,5.2,5.3599,5.16,5.24,872300,5.2,5.3599,5.16,5.24,872300,0.0,1.0
2013-01-16,5.19,5.25,5.15,5.19,396100,5.19,5.25,5.15,5.19,396100,0.0,1.0
2013-01-17,5.18,5.23,5.1,5.19,515700,5.18,5.23,5.1,5.19,515700,0.0,1.0
2013-01-18,5.19,5.23,5.15,5.19,721500,5.19,5.23,5.15,5.19,721500,0.0,1.0
2013-01-22,5.24,5.27,5.1,5.2,579300,5.24,5.27,5.1,5.2,579300,0.0,1.0
2013-01-23,5.19,5.23,5.1,5.23,557800,5.19,5.23,5.1,5.23,557800,0.0,1.0
2013-01-24,5.18,5.28,5.16,5.18,296400,5.18,5.28,5.16,5.18,296400,0.0,1.0
2013-01-25,5.2,5.23,5.1,5.19,569100,5.2,5.23,5.1,5.19,569100,0.0,1.0
2013-01-28,5.23,5.27,5.13,5.22,350800,5.23,5.27,5.13,5.22,350800,0.0,1.0
2013-01-29,5.2,5.24,5.16,5.21,454100,5.2,5.24,5.16,5.21,454100,0.0,1.0
2013-01-30,5.09,5.21,5.05,5.19,402400,5.09,5.21,5.05,5.19,402400,0.0,1.0
2013-01-31,5.06,5.15,5.04,5.1,578800,5.06,5.15,5.04,5.1,578800,0.0,1.0
2013-02-01,5.14,5.19,5.0,5.11,1355200,5.14,5.19,5.0,5.11,1355200,0.0,1.0
2013-02-04,4.98,5.125,4.98,5.07,489000,4.98,5.125,4.98,5.07,489000,0.0,1.0
2013-02-05,5.26,5.27,5.085,5.12,699000,5.26,5.27,5.085,5.12,699000,0.0,1.0
2013-02-06,5.33,5.33,5.15,5.22,459700,5.33,5.33,5.15,5.22,459700,0.0,1.0
2013-02-07,5.3,5.32,5.29,5.31,318600,5.3,5.32,5.29,5.31,318600,0.0,1.0
2013-02-08,5.34,5.36,5.27,5.3,305600,5.34,5.36,5.27,5.3,305600,0.0,1.0
2013-02-11,5.36,5.38,5.31,5.34,911500,5.36,5.38,5.31,5.34,911500,0.0,1.0
2013-02-12,5.46,5.48,5.35,5.36,367600,5.46,5.48,5.35,5.36,367600,0.0,1.0
2013-02-13,5.55,5.55,5.435,5.46,583100,5.55,5.55,5.435,5.46,583100,0.0,1.0
2013-02-14,5.61,5.64,5.49,5.52,2439400,5.61,5.64,5.49,5.52,2439400,0.0,1.0
2013-02-15,5.65,5.67,5.6,5.64,624000,5.65,5.67,5.6,5.64,624000,0.0,1.0
2013-02-19,5.62,5.66,5.35,5.42,1115400,5.62,5.66,5.35,5.42,1115400,0.0,1.0
2013-02-20,5.62,5.65,5.5,5.6,896600,5.62,5.65,5.5,5.6,896600,0.0,1.0
2013-02-21,5.52,5.7318,5.22,5.22,1017400,5.52,5.7318,5.22,5.22,1017400,0.0,1.0
2013-02-22,5.52,5.57,5.44,5.51,1304300,5.52,5.57,5.44,5.51,1304300,0.0,1.0
2013-02-25,5.54,5.6,5.5301,5.55,636200,5.54,5.6,5.5301,5.55,636200,0.0,1.0
2013-02-26,5.58,5.61,5.54,5.55,938700,5.58,5.61,5.54,5.55,938700,0.0,1.0
2013-02-27,5.66,5.726,5.57,5.59,496400,5.66,5.726,5.57,5.59,496400,0.0,1.0
2013-02-28,5.66,5.67,5.586,5.62,566400,5.66,5.67,5.586,5.62,566400,0.0,1.0
2013-03-01,5.66,5.685,5.57,5.62,472900,5.66,5.685,5.57,5.62,472900,0.0,1.0
2013-03-04,5.7,5.71,5.65,5.65,426100,5.7,5.71,5.65,5.65,426100,0.0,1.0
2013-03-05,5.78,5.82,5.73,5.75,1580100,5.78,5.82,5.73,5.75,1580100,0.0,1.0
2013-03-06,5.78,5.825,5.73,5.8,890600,5.78,5.825,5.73,5.8,890600,0.0,1.0
2013-03-07,5.81,5.85,5.68,5.78,362200,5.81,5.85,5.68,5.78,362200,0.0,1.0
2013-03-08,5.81,5.85,5.78,5.83,401700,5.81,5.85,5.78,5.83,401700,0.0,1.0
2013-03-11,5.78,5.81,5.74,5.76,331600,5.78,5.81,5.74,5.76,331600,0.0,1.0
2013-03-12,5.71,5.81,5.71,5.79,350300,5.71,5.81,5.71,5.79,350300,0.0,1.0
2013-03-13,5.8,5.83,5.69,5.7,1270900,5.8,5.83,5.69,5.7,1270900,0.0,1.0
2013-03-14,5.81,5.86,5.78,5.83,452400,5.81,5.86,5.78,5.83,452400,0.0,1.0
2013-03-15,5.8,5.835,5.755,5.82,952600,5.8,5.835,5.755,5.82,952600,0.0,1.0
2013-03-18,5.74,5.82,5.72,5.74,366700,5.74,5.82,5.72,5.74,366700,0.0,1.0
2013-03-19,5.74,5.82,5.685,5.74,842300,5.74,5.82,5.685,5.74,842300,0.0,1.0
2013-03-20,5.8,5.8,5.69,5.78,251400,5.8,5.8,5.69,5.78,251400,0.0,1.0
2013-03-21,5.75,5.8,5.71,5.75,572300,5.75,5.8,5.71,5.75,572300,0.0,1.0
2013-03-22,5.77,5.835,5.7425,5.75,244600,5.77,5.835,5.7425,5.75,244600,0.0,1.0
2013-03-25,5.78,5.81,5.75,5.8,390400,5.78,5.81,5.75,5.8,390400,0.0,1.0
2013-03-26,5.78,5.81,5.7,5.81,465500,5.78,5.81,5.7,5.81,465500,0.0,1.0
2013-03-27,5.77,5.81,5.74,5.76,337400,5.77,5.81,5.74,5.76,337400,0.0,1.0
2013-03-28,5.775,5.83,5.7656,5.79,399900,5.775,5.83,5.7656,5.79,399900,0.0,1.0
2013-04-01,5.64,5.81,5.59,5.75,521700,5.64,5.81,5.59,5.75,521700,0.0,1.0
2013-04-02,5.7,5.755,5.67,5.7,532900,5.7,5.755,5.67,5.7,532900,0.0,1.0
2013-04-03,5.64,5.72,5.62,5.72,350500,5.64,5.72,5.62,5.72,350500,0.0,1.0
2013-04-04,5.7,5.7,5.611,5.63,220400,5.7,5.7,5.611,5.63,220400,0.0,1.0
2013-04-05,5.67,5.7,5.63,5.63,365300,5.67,5.7,5.63,5.63,365300,0.0,1.0
2013-04-08,5.64,5.68,5.58,5.68,253600,5.64,5.68,5.58,5.68,253600,0.0,1.0
2013-04-09,5.61,5.69,5.61,5.66,300800,5.61,5.69,5.61,5.66,300800,0.0,1.0
2013-04-10,5.67,5.71,5.61,5.61,403300,5.67,5.71,5.61,5.61,403300,0.0,1.0
2013-04-11,5.63,5.73,5.63,5.65,292600,5.63,5.73,5.63,5.65,292600,0.0,1.0
2013-04-12,5.62,5.64,5.54,5.6,338800,5.62,5.64,5.54,5.6,338800,0.0,1.0
2013-04-15,5.4,5.625,5.4,5.61,548100,5.4,5.625,5.4,5.61,548100,0.0,1.0
2013-04-16,5.49,5.52,5.385,5.45,438200,5.49,5.52,5.385,5.45,438200,0.0,1.0
2013-04-17,5.43,5.53,5.37,5.47,411100,5.43,5.53,5.37,5.47,411100,0.0,1.0
2013-04-18,5.52,5.595,5.43,5.45,477800,5.52,5.595,5.43,5.45,477800,0.0,1.0
2013-04-19,5.56,5.6,5.51,5.51,302000,5.56,5.6,5.51,5.51,302000,0.0,1.0
2013-04-22,5.51,5.6125,5.45,5.59,248400,5.51,5.6125,5.45,5.59,248400,0.0,1.0
2013-04-23,5.51,5.605,5.485,5.51,371000,5.51,5.605,5.485,5.51,371000,0.0,1.0
2013-04-24,5.54,5.59,5.49,5.49,237600,5.54,5.59,5.49,5.49,237600,0.0,1.0
2013-04-25,5.67,5.77,5.6,5.75,3191500,5.67,5.77,5.6,5.75,3191500,0.0,1.0
2013-04-26,5.64,5.735,5.62,5.68,462700,5.64,5.735,5.62,5.68,462700,0.0,1.0
2013-04-29,5.69,5.72,5.66,5.68,302800,5.69,5.72,5.66,5.68,302800,0.0,1.0
2013-04-30,5.67,5.72,5.6,5.72,400500,5.67,5.72,5.6,5.72,400500,0.0,1.0
2013-05-01,5.69,5.9,5.64,5.89,1521300,5.69,5.9,5.64,5.89,1521300,0.0,1.0
2013-05-02,5.69,5.75,5.68,5.69,473300,5.69,5.75,5.68,5.69,473300,0.0,1.0
2013-05-03,5.73,5.745,5.72,5.74,463100,5.73,5.745,5.72,5.74,463100,0.0,1.0
2013-05-06,5.74,5.755,5.72,5.75,352700,5.74,5.755,5.72,5.75,352700,0.0,1.0
2013-05-07,5.74,5.76,5.61,5.73,538800,5.74,5.76,5.61,5.73,538800,0.0,1.0
2013-05-08,5.75,5.77,5.7,5.71,767800,5.75,5.77,5.7,5.71,767800,0.0,1.0
2013-05-09,5.94,5.95,5.7,5.73,1083600,5.94,5.95,5.7,5.73,1083600,0.0,1.0
2013-05-10,6.09,6.13,5.83,5.95,2315000,6.09,6.13,5.83,5.95,2315000,0.0,1.0
2013-05-13,5.95,6.11,5.93,6.1,621800,5.95,6.11,5.93,6.1,621800,0.0,1.0
2013-05-14,6.02,6.04,5.96,5.98,327700,6.02,6.04,5.96,5.98,327700,0.0,1.0
2013-05-15,5.94,6.08,5.94,5.99,267000,5.94,6.08,5.94,5.99,267000,0.0,1.0
2013-05-16,5.89,5.95,5.88,5.95,198700,5.89,5.95,5.88,5.95,198700,0.0,1.0
2013-05-17,5.92,5.99,5.87,5.93,630000,5.92,5.99,5.87,5.93,630000,0.0,1.0
2013-05-20,5.92,5.96,5.87,5.88,374900,5.92,5.96,5.87,5.88,374900,0.0,1.0
2013-05-21,6.01,6.01,5.88,5.94,828700,6.01,6.01,5.88,5.94,828700,0.0,1.0
2013-05-22,6.0,6.13,5.96,6.0,1243400,6.0,6.13,5.96,6.0,1243400,0.0,1.0
2013-05-23,6.03,6.04,5.97,5.97,263300,6.03,6.04,5.97,5.97,263300,0.0,1.0
2013-05-24,6.0,6.035,5.92,5.98,280000,6.0,6.035,5.92,5.98,280000,0.0,1.0
2013-05-28,6.12,6.15,6.0101,6.05,886400,6.12,6.15,6.0101,6.05,886400,0.0,1.0
2013-05-29,6.04,6.12,5.99,6.1,246700,6.04,6.12,5.99,6.1,246700,0.0,1.0
2013-05-30,6.05,6.19,6.03,6.07,336100,6.05,6.19,6.03,6.07,336100,0.0,1.0
2013-05-31,6.03,6.06,6.0,6.01,395500,6.03,6.06,6.0,6.01,395500,0.0,1.0
2013-06-03,6.06,6.1,5.97,6.04,710500,6.06,6.1,5.97,6.04,710500,0.0,1.0
2013-06-04,6.02,6.09,5.99,6.07,1267100,6.02,6.09,5.99,6.07,1267100,0.0,1.0
2013-06-05,6.06,6.0908,6.0,6.02,397300,6.06,6.0908,6.0,6.02,397300,0.0,1.0
2013-06-06,6.14,6.15,6.03,6.08,508000,6.14,6.15,6.03,6.08,508000,0.0,1.0
2013-06-07,6.22,6.23,6.114,6.19,422700,6.22,6.23,6.114,6.19,422700,0.0,1.0
2013-06-10,6.17,6.24,6.1,6.22,469000,6.17,6.24,6.1,6.22,469000,0.0,1.0
2013-06-11,6.085,6.13,6.05,6.13,261200,6.085,6.13,6.05,6.13,261200,0.0,1.0
2013-06-12,5.96,6.15,5.96,6.13,262100,5.96,6.15,5.96,6.13,262100,0.0,1.0
2013-06-13,6.02,6.05,5.94,5.96,856000,6.02,6.05,5.94,5.96,856000,0.0,1.0
2013-06-14,5.94,6.03,5.89,6.03,324900,5.94,6.03,5.89,6.03,324900,0.0,1.0
2013-06-17,5.86,6.06,5.85,5.99,390100,5.86,6.06,5.85,5.99,390100,0.0,1.0
2013-06-18,5.91,5.95,5.83,5.85,399200,5.91,5.95,5.83,5.85,399200,0.0,1.0
2013-06-19,5.81,5.96,5.81,5.92,426700,5.81,5.96,5.81,5.92,426700,0.0,1.0
2013-06-20,5.47,5.81,5.47,5.76,1312600,5.47,5.81,5.47,5.76,1312600,0.0,1.0
2013-06-21,5.39,5.54,5.38,5.5,1290800,5.39,5.54,5.38,5.5,1290800,0.0,1.0
2013-06-24,5.35,5.385,5.27,5.33,913600,5.35,5.385,5.27,5.33,913600,0.0,1.0
2013-06-25,5.42,5.47,5.35,5.38,1073100,5.42,5.47,5.35,5.38,1073100,0.0,1.0
2013-06-26,5.47,5.5,5.46,5.46,737400,5.47,5.5,5.46,5.46,737400,0.0,1.0
2013-06-27,5.58,5.62,5.47,5.52,907400,5.58,5.62,5.47,5.52,907400,0.0,1.0
2013-06-28,5.62,5.7,5.535,5.55,1492000,5.62,5.7,5.535,5.55,1492000,0.0,1.0
2013-07-01,5.72,5.78,5.6301,5.68,520100,5.72,5.78,5.6301,5.68,520100,0.0,1.0
2013-07-02,5.62,5.8,5.61,5.71,431100,5.62,5.8,5.61,5.71,431100,0.0,1.0
2013-07-03,5.73,5.76,5.62,5.62,466700,5.73,5.76,5.62,5.62,466700,0.0,1.0
2013-07-05,5.81,5.82,5.74,5.8,318700,5.81,5.82,5.74,5.8,318700,0.0,1.0
2013-07-08,5.77,5.9,5.73,5.81,745500,5.77,5.9,5.73,5.81,745500,0.0,1.0
2013-07-09,5.89,6.02,5.79,5.81,1099300,5.89,6.02,5.79,5.81,1099300,0.0,1.0
2013-07-10,5.84,5.91,5.8,5.9,431800,5.84,5.91,5.8,5.9,431800,0.0,1.0
2013-07-11,5.91,5.95,5.83,5.9,545900,5.91,5.95,5.83,5.9,545900,0.0,1.0
2013-07-12,5.94,5.96,5.89,5.9,521600,5.94,5.96,5.89,5.9,521600,0.0,1.0
2013-07-15,5.92,6.005,5.89,5.95,298100,5.92,6.005,5.89,5.95,298100,0.0,1.0
2013-07-16,5.99,6.02,5.86,5.91,271000,5.99,6.02,5.86,5.91,271000,0.0,1.0
2013-07-17,5.98,6.065,5.94,6.03,538300,5.98,6.065,5.94,6.03,538300,0.0,1.0
2013-07-18,5.91,6.0302,5.91,5.98,238200,5.91,6.0302,5.91,5.98,238200,0.0,1.0
2013-07-19,5.88,5.93,5.86,5.9,204100,5.88,5.93,5.86,5.9,204100,0.0,1.0
2013-07-22,5.82,5.9,5.82,5.87,235400,5.82,5.9,5.82,5.87,235400,0.0,1.0
2013-07-23,5.67,5.83,5.67,5.83,321100,5.67,5.83,5.67,5.83,321100,0.0,1.0
2013-07-24,5.67,5.7,5.61,5.69,418200,5.67,5.7,5.61,5.69,418200,0.0,1.0
2013-07-25,5.76,5.77,5.66,5.67,333600,5.76,5.77,5.66,5.67,333600,0.0,1.0
2013-07-26,5.8,5.85,5.71,5.71,556200,5.8,5.85,5.71,5.71,556200,0.0,1.0
2013-07-29,5.84,5.87,5.8,5.8,752000,5.84,5.87,5.8,5.8,752000,0.0,1.0
2013-07-30,5.59,5.78,5.41,5.53,1701700,5.59,5.78,5.41,5.53,1701700,0.0,1.0
2013-07-31,5.69,5.76,5.55,5.56,675300,5.69,5.76,5.55,5.56,675300,0.0,1.0
2013-08-01,5.71,5.84,5.66,5.72,494900,5.71,5.84,5.66,5.72,494900,0.0,1.0
2013-08-02,5.78,5.79,5.69,5.71,621200,5.78,5.79,5.69,5.71,621200,0.0,1.0
2013-08-05,5.72,5.8,5.71,5.78,330800,5.72,5.8,5.71,5.78,330800,0.0,1.0
2013-08-06,5.65,5.749,5.6,5.72,302400,5.65,5.749,5.6,5.72,302400,0.0,1.0
2013-08-07,5.56,5.69,5.56,5.63,322100,5.56,5.69,5.56,5.63,322100,0.0,1.0
2013-08-08,5.73,5.76,5.55,5.56,366000,5.73,5.76,5.55,5.56,366000,0.0,1.0
2013-08-09,5.7,5.77,5.7,5.73,205000,5.7,5.77,5.7,5.73,205000,0.0,1.0
2013-08-12,5.68,5.73,5.66,5.69,195900,5.68,5.73,5.66,5.69,195900,0.0,1.0
2013-08-13,5.75,5.76,5.63,5.67,222300,5.75,5.76,5.63,5.67,222300,0.0,1.0
2013-08-14,5.77,5.83,5.73,5.75,322100,5.77,5.83,5.73,5.75,322100,0.0,1.0
2013-08-15,5.59,5.73,5.59,5.72,259800,5.59,5.73,5.59,5.72,259800,0.0,1.0
2013-08-16,5.5,5.64,5.49,5.55,387500,5.5,5.64,5.49,5.55,387500,0.0,1.0
2013-08-19,5.49,5.59,5.49,5.51,281600,5.49,5.59,5.49,5.51,281600,0.0,1.0
2013-08-20,5.67,5.67,5.49,5.49,214400,5.67,5.67,5.49,5.49,214400,0.0,1.0
2013-08-21,5.61,5.66,5.56,5.66,204600,5.61,5.66,5.56,5.66,204600,0.0,1.0
2013-08-22,5.73,5.74,5.59,5.64,151900,5.73,5.74,5.59,5.64,151900,0.0,1.0
2013-08-23,5.68,5.75,5.66,5.75,162500,5.68,5.75,5.66,5.75,162500,0.0,1.0
2013-08-26,5.68,5.73,5.65,5.68,244500,5.68,5.73,5.65,5.68,244500,0.0,1.0
2013-08-27,5.48,5.67,5.48,5.61,303700,5.48,5.67,5.48,5.61,303700,0.0,1.0
2013-08-28,5.565,5.58,5.47,5.47,195500,5.565,5.58,5.47,5.47,195500,0.0,1.0
2013-08-29,5.66,5.66,5.56,5.56,192800,5.66,5.66,5.56,5.56,192800,0.0,1.0
2013-08-30,5.62,5.67,5.6,5.64,481200,5.62,5.67,5.6,5.64,481200,0.0,1.0
2013-09-03,5.61,5.65,5.51,5.59,847400,5.61,5.65,5.51,5.59,847400,0.0,1.0
2013-09-04,5.61,5.68,5.6,5.6,2571800,5.61,5.68,5.6,5.6,2571800,0.0,1.0
2013-09-05,5.72,5.73,5.6,5.6,222800,5.72,5.73,5.6,5.6,222800,0.0,1.0
2013-09-06,5.74,5.8,5.625,5.74,333900,5.74,5.8,5.625,5.74,333900,0.0,1.0
2013-09-09,5.81,5.81,5.73,5.74,279700,5.81,5.81,5.73,5.74,279700,0.0,1.0
2013-09-10,5.94,5.99,5.82,5.82,574500,5.94,5.99,5.82,5.82,574500,0.0,1.0
2013-09-11,5.9,6.0,5.87,5.96,1073400,5.9,6.0,5.87,5.96,1073400,0.0,1.0
2013-09-12,6.12,6.14,5.89,5.89,1451500,6.12,6.14,5.89,5.89,1451500,0.0,1.0
2013-09-13,6.14,6.23,6.09,6.15,544600,6.14,6.23,6.09,6.15,544600,0.0,1.0
2013-09-16,6.14,6.25,6.11,6.18,545300,6.14,6.25,6.11,6.18,545300,0.0,1.0
2013-09-17,6.22,6.24,6.13,6.13,469900,6.22,6.24,6.13,6.13,469900,0.0,1.0
2013-09-18,6.335,6.35,6.181,6.2,774400,6.335,6.35,6.181,6.2,774400,0.0,1.0
2013-09-19,6.35,6.372,6.28,6.33,230200,6.35,6.372,6.28,6.33,230200,0.0,1.0
2013-09-20,6.22,6.37,6.22,6.36,505000,6.22,6.37,6.22,6.36,505000,0.0,1.0
2013-09-23,6.21,6.24,6.081,6.2,316200,6.21,6.24,6.081,6.2,316200,0.0,1.0
2013-09-24,6.16,6.23,6.15,6.22,299400,6.16,6.23,6.15,6.22,299400,0.0,1.0
2013-09-25,6.13,6.2,6.12,6.15,215800,6.13,6.2,6.12,6.15,215800,0.0,1.0
2013-09-26,6.11,6.2,6.07,6.13,293500,6.11,6.2,6.07,6.13,293500,0.0,1.0
2013-09-27,6.19,6.22,6.1,6.11,257400,6.19,6.22,6.1,6.11,257400,0.0,1.0
2013-09-30,6.11,6.18,6.07,6.14,507600,6.11,6.18,6.07,6.14,507600,0.0,1.0
2013-10-01,6.19,6.215,6.09,6.13,351000,6.19,6.215,6.09,6.13,351000,0.0,1.0
2013-10-02,6.22,6.24,6.14,6.18,439900,6.22,6.24,6.14,6.18,439900,0.0,1.0
2013-10-03,6.13,6.23,6.1,6.21,285900,6.13,6.23,6.1,6.21,285900,0.0,1.0
2013-10-04,6.23,6.25,6.13,6.13,220800,6.23,6.25,6.13,6.13,220800,0.0,1.0
2013-10-07,6.11,6.23,6.11,6.19,272300,6.11,6.23,6.11,6.19,272300,0.0,1.0
2013-10-08,6.07,6.17,6.01,6.13,599400,6.07,6.17,6.01,6.13,599400,0.0,1.0
2013-10-09,6.05,6.16,6.02,6.07,936300,6.05,6.16,6.02,6.07,936300,0.0,1.0
2013-10-10,6.23,6.23,6.09,6.14,336300,6.23,6.23,6.09,6.14,336300,0.0,1.0
2013-10-11,6.32,6.35,6.08,6.2,284200,6.32,6.35,6.08,6.2,284200,0.0,1.0
2013-10-14,6.415,6.43,6.24,6.28,289600,6.415,6.43,6.24,6.28,289600,0.0,1.0
2013-10-15,6.32,6.45,6.3,6.39,302400,6.32,6.45,6.3,6.39,302400,0.0,1.0
2013-10-16,6.35,6.4,6.23,6.37,214500,6.35,6.4,6.23,6.37,214500,0.0,1.0
2013-10-17,6.39,6.4,6.28,6.3,165200,6.39,6.4,6.28,6.3,165200,0.0,1.0
2013-10-18,6.44,6.44,6.32,6.4,310300,6.44,6.44,6.32,6.4,310300,0.0,1.0
2013-10-21,6.37,6.51,6.37,6.44,315100,6.37,6.51,6.37,6.44,315100,0.0,1.0
2013-10-22,6.54,6.55,6.37,6.39,251000,6.54,6.55,6.37,6.39,251000,0.0,1.0
2013-10-23,6.4,6.5299,6.37,6.52,244300,6.4,6.5299,6.37,6.52,244300,0.0,1.0
2013-10-24,6.46,6.48,6.39,6.41,202900,6.46,6.48,6.39,6.41,202900,0.0,1.0
2013-10-25,6.47,6.53,6.44,6.5,158200,6.47,6.53,6.44,6.5,158200,0.0,1.0
2013-10-28,6.6,6.62,6.44,6.47,308700,6.6,6.62,6.44,6.47,308700,0.0,1.0
2013-10-29,6.35,6.62,6.29,6.6,416400,6.35,6.62,6.29,6.6,416400,0.0,1.0
2013-10-30,6.39,6.45,6.3,6.37,251600,6.39,6.45,6.3,6.37,251600,0.0,1.0
2013-10-31,6.35,6.43,6.32,6.39,326000,6.35,6.43,6.32,6.39,326000,0.0,1.0
2013-11-01,6.38,6.4,6.31,6.34,467100,6.38,6.4,6.31,6.34,467100,0.0,1.0
2013-11-04,6.325,6.3952,6.3,6.38,411200,6.325,6.3952,6.3,6.38,411200,0.0,1.0
2013-11-05,6.54,6.57,6.3,6.31,270400,6.54,6.57,6.3,6.31,270400,0.0,1.0
2013-11-06,6.51,6.6,6.42,6.56,300900,6.51,6.6,6.42,6.56,300900,0.0,1.0
2013-11-07,6.5,6.6,6.485,6.52,311800,6.5,6.6,6.485,6.52,311800,0.0,1.0
2013-11-08,6.66,6.69,6.5,6.5,333500,6.66,6.69,6.5,6.5,333500,0.0,1.0
2013-11-11,6.72,6.75,6.56,6.66,165800,6.72,6.75,6.56,6.66,165800,0.0,1.0
2013-11-12,6.7,6.77,6.675,6.72,369400,6.7,6.77,6.675,6.72,369400,0.0,1.0
2013-11-13,6.83,6.84,6.51,6.66,402900,6.83,6.84,6.51,6.66,402900,0.0,1.0
2013-11-14,6.87,6.9,6.79,6.83,251600,6.87,6.9,6.79,6.83,251600,0.0,1.0
2013-11-15,6.91,6.93,6.83,6.9,777100,6.91,6.93,6.83,6.9,777100,0.0,1.0
2013-11-18,6.96,6.99,6.91,6.91,661400,6.96,6.99,6.91,6.91,661400,0.0,1.0
2013-11-19,6.97,7.0,6.93,6.98,469700,6.97,7.0,6.93,6.98,469700,0.0,1.0
2013-11-20,7.01,7.08,6.98,6.99,716600,7.01,7.08,6.98,6.99,716600,0.0,1.0
2013-11-21,7.15,7.15,7.01,7.07,470200,7.15,7.15,7.01,7.07,470200,0.0,1.0
2013-11-22,7.22,7.25,7.13,7.15,552400,7.22,7.25,7.13,7.15,552400,0.0,1.0
2013-11-25,7.3,7.36,7.15,7.27,428800,7.3,7.36,7.15,7.27,428800,0.0,1.0
2013-11-26,7.5,7.51,7.29,7.29,922000,7.5,7.51,7.29,7.29,922000,0.0,1.0
2013-11-27,7.26,7.4,7.13,7.22,686100,7.26,7.4,7.13,7.22,686100,0.0,1.0
2013-11-29,7.2,7.31,7.19,7.31,269600,7.2,7.31,7.19,7.31,269600,0.0,1.0
2013-12-02,7.3,7.43,7.252,7.34,787400,7.3,7.43,7.252,7.34,787400,0.0,1.0
2013-12-03,7.35,7.38,7.27,7.31,1664000,7.35,7.38,7.27,7.31,1664000,0.0,1.0
2013-12-04,7.28,7.43,7.19,7.3,568300,7.28,7.43,7.19,7.3,568300,0.0,1.0
2013-12-05,7.3,7.34,7.22,7.26,323000,7.3,7.34,7.22,7.26,323000,0.0,1.0
2013-12-06,7.31,7.4,7.27,7.35,326100,7.31,7.4,7.27,7.35,326100,0.0,1.0
2013-12-09,7.29,7.36,7.27,7.32,609700,7.29,7.36,7.27,7.32,609700,0.0,1.0
2013-12-10,7.14,7.34,7.11,7.26,421200,7.14,7.34,7.11,7.26,421200,0.0,1.0
2013-12-11,7.12,7.16,7.01,7.13,362200,7.12,7.16,7.01,7.13,362200,0.0,1.0
2013-12-12,7.11,7.18,7.07,7.15,449100,7.11,7.18,7.07,7.15,449100,0.0,1.0
2013-12-13,7.07,7.2,7.07,7.15,336400,7.07,7.2,7.07,7.15,336400,0.0,1.0
2013-12-16,7.15,7.2,7.05,7.06,273300,7.15,7.2,7.05,7.06,273300,0.0,1.0
2013-12-17,7.04,7.17,7.005,7.17,427500,7.04,7.17,7.005,7.17,427500,0.0,1.0
2013-12-18,7.18,7.2,6.95,7.04,439200,7.18,7.2,6.95,7.04,439200,0.0,1.0
2013-12-19,7.12,7.2,7.05,7.15,184600,7.12,7.2,7.05,7.15,184600,0.0,1.0
2013-12-20,7.2,7.3,7.11,7.12,908500,7.2,7.3,7.11,7.12,908500,0.0,1.0
2013-12-23,7.3,7.34,7.19,7.26,554500,7.3,7.34,7.19,7.26,554500,0.0,1.0
2013-12-24,7.4,7.45,7.27,7.33,188300,7.4,7.45,7.27,7.33,188300,0.0,1.0
2013-12-26,7.37,7.48,7.36,7.44,172000,7.37,7.48,7.36,7.44,172000,0.0,1.0
2013-12-27,7.41,7.45,7.3,7.4,217000,7.41,7.45,7.3,7.4,217000,0.0,1.0
2013-12-30,7.4,7.49,7.37,7.42,269800,7.4,7.49,7.37,7.42,269800,0.0,1.0
2013-12-31,7.19,7.47,7.18,7.44,372300,7.19,7.47,7.18,7.44,372300,0.0,1.0
2014-01-02,7.19,7.21,7.075,7.17,284300,7.19,7.21,7.075,7.17,284300,0.0,1.0
2014-01-03,7.22,7.35,7.16,7.16,338200,7.22,7.35,7.16,7.16,338200,0.0,1.0
2014-01-06,6.91,7.23,6.91,7.23,338000,6.91,7.23,6.91,7.23,338000,0.0,1.0
2014-01-07,6.9,7.03,6.76,6.93,258900,6.9,7.03,6.76,6.93,258900,0.0,1.0
2014-01-08,6.96,7.0,6.6501,6.9,345000,6.96,7.0,6.6501,6.9,345000,0.0,1.0
2014-01-09,6.9,7.0,6.75,7.0,626400,6.9,7.0,6.75,7.0,626400,0.0,1.0
2014-01-10,6.93,6.97,6.86,6.92,325500,6.93,6.97,6.86,6.92,325500,0.0,1.0
2014-01-13,6.855,7.02,6.8,6.89,309500,6.855,7.02,6.8,6.89,309500,0.0,1.0
2014-01-14,7.04,7.05,6.85,6.88,220200,7.04,7.05,6.85,6.88,220200,0.0,1.0
2014-01-15,7.15,7.16,7.03,7.05,254900,7.15,7.16,7.03,7.05,254900,0.0,1.0
2014-01-16,7.1,7.17,7.08,7.11,187000,7.1,7.17,7.08,7.11,187000,0.0,1.0
2014-01-17,7.12,7.16,7.1,7.11,227000,7.12,7.16,7.1,7.11,227000,0.0,1.0
2014-01-21,7.11,7.2,7.07,7.17,325800,7.11,7.2,7.07,7.17,325800,0.0,1.0
2014-01-22,7.11,7.17,7.07,7.12,207200,7.11,7.17,7.07,7.12,207200,0.0,1.0
2014-01-23,7.14,7.2,7.07,7.07,327100,7.14,7.2,7.07,7.07,327100,0.0,1.0
2014-01-24,6.9,7.22,6.859,7.09,368300,6.9,7.22,6.859,7.09,368300,0.0,1.0
2014-01-27,6.93,7.0401,6.82,6.89,588400,6.93,7.0401,6.82,6.89,588400,0.0,1.0
2014-01-28,6.93,6.98,6.88,6.97,579800,6.93,6.98,6.88,6.97,579800,0.0,1.0
2014-01-29,6.8,6.93,6.77,6.88,477300,6.8,6.93,6.77,6.88,477300,0.0,1.0
2014-01-30,6.96,7.0498,6.84,6.86,434700,6.96,7.0498,6.84,6.86,434700,0.0,1.0
2014-01-31,6.86,7.008,6.8,6.84,600800,6.86,7.008,6.8,6.84,600800,0.0,1.0
2014-02-03,6.43,6.975,6.42,6.85,747700,6.43,6.975,6.42,6.85,747700,0.0,1.0
2014-02-04,6.44,6.5725,6.4001,6.44,544700,6.44,6.5725,6.4001,6.44,544700,0.0,1.0
2014-02-05,6.31,6.54,6.29,6.41,483300,6.31,6.54,6.29,6.41,483300,0.0,1.0
2014-02-06,6.3,6.49,6.29,6.32,896600,6.3,6.49,6.29,6.32,896600,0.0,1.0
2014-02-07,6.39,6.43,6.29,6.31,601600,6.39,6.43,6.29,6.31,601600,0.0,1.0
2014-02-10,6.54,6.5799,6.308,6.38,515400,6.54,6.5799,6.308,6.38,515400,0.0,1.0
2014-02-11,6.76,6.8,6.37,6.58,530900,6.76,6.8,6.37,6.58,530900,0.0,1.0
2014-02-12,6.68,6.83,6.65,6.76,403700,6.68,6.83,6.65,6.76,403700,0.0,1.0
2014-02-13,6.68,6.85,6.63,6.63,542000,6.68,6.85,6.63,6.63,542000,0.0,1.0
2014-02-14,6.63,6.7,6.6047,6.69,307800,6.63,6.7,6.6047,6.69,307800,0.0,1.0
2014-02-18,6.5,6.58,6.29,6.41,624500,6.5,6.58,6.29,6.41,624500,0.0,1.0
2014-02-19,6.43,6.5,6.35,6.45,855700,6.43,6.5,6.35,6.45,855700,0.0,1.0
2014-02-20,6.5,6.78,6.32,6.62,906400,6.5,6.78,6.32,6.62,906400,0.0,1.0
2014-02-21,6.49,6.55,6.41,6.53,1170300,6.49,6.55,6.41,6.53,1170300,0.0,1.0
2014-02-24,6.51,6.62,6.48,6.48,378600,6.51,6.62,6.48,6.48,378600,0.0,1.0
2014-02-25,6.54,6.6,6.51,6.52,365200,6.54,6.6,6.51,6.52,365200,0.0,1.0
2014-02-26,6.69,6.72,6.56,6.56,400600,6.69,6.72,6.56,6.56,400600,0.0,1.0
2014-02-27,6.77,6.79,6.64,6.69,375100,6.77,6.79,6.64,6.69,375100,0.0,1.0
2014-02-28,6.8,6.915,6.75,6.79,414800,6.8,6.915,6.75,6.79,414800,0.0,1.0
2014-03-03,6.33,6.77,6.27,6.63,1793900,6.33,6.77,6.27,6.63,1793900,0.0,1.0
2014-03-04,6.58,6.65,6.37,6.43,3460400,6.58,6.65,6.37,6.43,3460400,0.0,1.0
2014-03-05,6.59,6.69,6.5,6.56,535200,6.59,6.69,6.5,6.56,535200,0.0,1.0
2014-03-06,6.6,6.68,6.51,6.59,446900,6.6,6.68,6.51,6.59,446900,0.0,1.0
2014-03-07,6.67,6.71,6.58,6.65,394600,6.67,6.71,6.58,6.65,394600,0.0,1.0
2014-03-10,6.8,6.84,6.67,6.67,382500,6.8,6.84,6.67,6.67,382500,0.0,1.0
2014-03-11,6.75,6.87,6.71,6.83,362800,6.75,6.87,6.71,6.83,362800,0.0,1.0
2014-03-12,6.82,6.84,6.7,6.74,346300,6.82,6.84,6.7,6.74,346300,0.0,1.0
2014-03-13,6.74,6.86,6.7,6.86,362600,6.74,6.86,6.7,6.86,362600,0.0,1.0
2014-03-14,6.75,6.83,6.5885,6.7,257600,6.75,6.83,6.5885,6.7,257600,0.0,1.0
2014-03-17,6.72,6.91,6.7,6.77,284500,6.72,6.91,6.7,6.77,284500,0.0,1.0
2014-03-18,6.79,6.86,6.7,6.7,245200,6.79,6.86,6.7,6.7,245200,0.0,1.0
2014-03-19,6.68,6.79,6.6304,6.76,260000,6.68,6.79,6.6304,6.76,260000,0.0,1.0
2014-03-20,6.67,6.73,6.61,6.65,232300,6.67,6.73,6.61,6.65,232300,0.0,1.0
2014-03-21,6.7,6.8001,6.66,6.7,448200,6.7,6.8001,6.66,6.7,448200,0.0,1.0
2014-03-24,6.57,6.71,6.52,6.7,365800,6.57,6.71,6.52,6.7,365800,0.0,1.0
2014-03-25,6.52,6.72,6.51,6.58,275500,6.52,6.72,6.51,6.58,275500,0.0,1.0
2014-03-26,6.38,6.57,6.38,6.57,501500,6.38,6.57,6.38,6.57,501500,0.0,1.0
2014-03-27,6.41,6.44,6.26,6.35,388200,6.41,6.44,6.26,6.35,388200,0.0,1.0
2014-03-28,6.39,6.54,6.36,6.41,318500,6.39,6.54,6.36,6.41,318500,0.0,1.0
2014-03-31,6.43,6.529,6.4,6.4,372500,6.43,6.529,6.4,6.4,372500,0.0,1.0
2014-04-01,6.6,6.64,6.45,6.45,253500,6.6,6.64,6.45,6.45,253500,0.0,1.0
2014-04-02,6.56,6.62,6.49,6.6,241700,6.56,6.62,6.49,6.6,241700,0.0,1.0
2014-04-03,6.55,6.65,6.514,6.55,340500,6.55,6.65,6.514,6.55,340500,0.0,1.0
2014-04-04,6.41,6.635,6.4,6.61,475100,6.41,6.635,6.4,6.61,475100,0.0,1.0
2014-04-07,6.36,6.44,6.31,6.4,410600,6.36,6.44,6.31,6.4,410600,0.0,1.0
2014-04-08,6.43,6.5,6.35,6.38,319000,6.43,6.5,6.35,6.38,319000,0.0,1.0
2014-04-09,6.51,6.53,6.44,6.46,438700,6.51,6.53,6.44,6.46,438700,0.0,1.0
2014-04-10,6.38,6.55,6.36,6.48,465900,6.38,6.55,6.36,6.48,465900,0.0,1.0
2014-04-11,6.26,6.44,6.26,6.32,375900,6.26,6.44,6.26,6.32,375900,0.0,1.0
2014-04-14,6.3,6.42,6.25,6.35,400200,6.3,6.42,6.25,6.35,400200,0.0,1.0
2014-04-15,6.27,6.32,6.13,6.32,492600,6.27,6.32,6.13,6.32,492600,0.0,1.0
2014-04-16,6.27,6.31,6.23,6.29,344800,6.27,6.31,6.23,6.29,344800,0.0,1.0
2014-04-17,6.36,6.4,6.26,6.26,209200,6.36,6.4,6.26,6.26,209200,0.0,1.0
2014-04-21,6.35,6.46,6.33,6.36,305300,6.35,6.46,6.33,6.36,305300,0.0,1.0
2014-04-22,6.5,6.54,6.37,6.37,251300,6.5,6.54,6.37,6.37,251300,0.0,1.0
2014-04-23,6.34,6.545,6.32,6.47,406500,6.34,6.545,6.32,6.47,406500,0.0,1.0
2014-04-24,6.48,6.56,6.31,6.4,365300,6.48,6.56,6.31,6.4,365300,0.0,1.0
2014-04-25,6.31,6.54,6.31,6.42,478000,6.31,6.54,6.31,6.42,478000,0.0,1.0
2014-04-28,6.27,6.45,6.23,6.31,481700,6.27,6.45,6.23,6.31,481700,0.0,1.0
2014-04-29,6.65,6.68,6.25,6.3,592200,6.65,6.68,6.25,6.3,592200,0.0,1.0
2014-04-30,6.74,6.79,6.53,6.6,706600,6.74,6.79,6.53,6.6,706600,0.0,1.0
2014-05-01,6.69,6.71,6.62,6.71,689000,6.69,6.71,6.62,6.71,689000,0.0,1.0
2014-05-02,6.75,6.84,6.73,6.73,410300,6.75,6.84,6.73,6.73,410300,0.0,1.0
2014-05-05,6.69,6.78,6.65,6.67,283500,6.69,6.78,6.65,6.67,283500,0.0,1.0
2014-05-06,6.59,6.7,6.55,6.63,434700,6.59,6.7,6.55,6.63,434700,0.0,1.0
2014-05-07,6.69,6.7,6.562,6.63,471500,6.69,6.7,6.562,6.63,471500,0.0,1.0
2014-05-08,6.57,6.77,6.5501,6.69,387500,6.57,6.77,6.5501,6.69,387500,0.0,1.0
2014-05-09,6.71,6.7201,6.45,6.53,334800,6.71,6.7201,6.45,6.53,334800,0.0,1.0
2014-05-12,6.79,6.93,6.73,6.73,515400,6.79,6.93,6.73,6.73,515400,0.0,1.0
2014-05-13,6.66,6.81,6.65,6.79,371000,6.66,6.81,6.65,6.79,371000,0.0,1.0
2014-05-14,6.52,6.862,6.52,6.62,486800,6.52,6.862,6.52,6.62,486800,0.0,1.0
2014-05-15,6.55,6.6,6.49,6.52,440200,6.55,6.6,6.49,6.52,440200,0.0,1.0
2014-05-16,6.64,6.65,6.53,6.53,320300,6.64,6.65,6.53,6.53,320300,0.0,1.0
2014-05-19,6.64,6.68,6.59,6.64,204700,6.64,6.68,6.59,6.64,204700,0.0,1.0
2014-05-20,6.445,6.69,6.44,6.6,506300,6.445,6.69,6.44,6.6,506300,0.0,1.0
2014-05-21,6.48,6.54,6.38,6.5,255400,6.48,6.54,6.38,6.5,255400,0.0,1.0
2014-05-22,6.55,6.56,6.47,6.47,148200,6.55,6.56,6.47,6.47,148200,0.0,1.0
2014-05-23,6.67,6.7,6.54,6.57,254600,6.67,6.7,6.54,6.57,254600,0.0,1.0
2014-05-27,6.78,6.865,6.69,6.74,239000,6.78,6.865,6.69,6.74,239000,0.0,1.0
2014-05-28,6.55,6.74,6.52,6.74,467000,6.55,6.74,6.52,6.74,467000,0.0,1.0
2014-05-29,6.54,6.67,6.51,6.56,341000,6.54,6.67,6.51,6.56,341000,0.0,1.0
2014-05-30,6.5,6.6225,6.45,6.55,956400,6.5,6.6225,6.45,6.55,956400,0.0,1.0
2014-06-02,6.54,6.56,6.49,6.55,658600,6.54,6.56,6.49,6.55,658600,0.0,1.0
2014-06-03,6.46,6.54,6.44,6.54,627600,6.46,6.54,6.44,6.54,627600,0.0,1.0
2014-06-04,6.48,6.5,6.4,6.4,386000,6.48,6.5,6.4,6.4,386000,0.0,1.0
2014-06-05,6.55,6.57,6.43,6.48,610700,6.55,6.57,6.43,6.48,610700,0.0,1.0
2014-06-06,6.55,6.64,6.5,6.52,600600,6.55,6.64,6.5,6.52,600600,0.0,1.0
2014-06-09,6.62,6.64,6.53,6.53,353300,6.62,6.64,6.53,6.53,353300,0.0,1.0
2014-06-10,6.64,6.65,6.55,6.57,306900,6.64,6.65,6.55,6.57,306900,0.0,1.0
2014-06-11,6.57,6.65,6.54,6.58,257900,6.57,6.65,6.54,6.58,257900,0.0,1.0
2014-06-12,6.39,6.58,6.39,6.53,628200,6.39,6.58,6.39,6.53,628200,0.0,1.0
2014-06-13,6.41,6.4892,6.29,6.43,958800,6.41,6.4892,6.29,6.43,958800,0.0,1.0
2014-06-16,6.44,6.45,6.355,6.43,239000,6.44,6.45,6.355,6.43,239000,0.0,1.0
2014-06-17,6.45,6.52,6.33,6.42,530700,6.45,6.52,6.33,6.42,530700,0.0,1.0
2014-06-18,6.54,6.54,6.34,6.42,1140200,6.54,6.54,6.34,6.42,1140200,0.0,1.0
2014-06-19,6.52,6.62,6.5,6.59,333500,6.52,6.62,6.5,6.59,333500,0.0,1.0
2014-06-20,6.56,6.59,6.48,6.57,631200,6.56,6.59,6.48,6.57,631200,0.0,1.0
2014-06-23,6.56,6.6,6.4525,6.54,502600,6.56,6.6,6.4525,6.54,502600,0.0,1.0
2014-06-24,6.55,6.63,6.505,6.53,424000,6.55,6.63,6.505,6.53,424000,0.0,1.0
2014-06-25,6.6,6.61,6.45,6.5,359800,6.6,6.61,6.45,6.5,359800,0.0,1.0
2014-06-26,6.53,6.61,6.51,6.57,263800,6.53,6.61,6.51,6.57,263800,0.0,1.0
2014-06-27,6.55,6.595,6.49,6.49,875800,6.55,6.595,6.49,6.49,875800,0.0,1.0
2014-06-30,6.52,6.57,6.49,6.52,316200,6.52,6.57,6.49,6.52,316200,0.0,1.0
2014-07-01,6.58,6.665,6.55,6.57,491500,6.58,6.665,6.55,6.57,491500,0.0,1.0
2014-07-02,6.52,6.59,6.47,6.55,262100,6.52,6.59,6.47,6.55,262100,0.0,1.0
2014-07-03,6.61,6.64,6.506,6.57,145900,6.61,6.64,6.506,6.57,145900,0.0,1.0
2014-07-07,6.49,6.57,6.48,6.57,400800,6.49,6.57,6.48,6.57,400800,0.0,1.0
2014-07-08,6.44,6.54,6.36,6.45,504500,6.44,6.54,6.36,6.45,504500,0.0,1.0
2014-07-09,6.45,6.51,6.37,6.44,458500,6.45,6.51,6.37,6.44,458500,0.0,1.0
2014-07-10,6.43,6.47,6.27,6.3,347200,6.43,6.47,6.27,6.3,347200,0.0,1.0
2014-07-11,6.38,6.44,6.37,6.4,322400,6.38,6.44,6.37,6.4,322400,0.0,1.0
2014-07-14,6.33,6.46,6.33,6.43,586900,6.33,6.46,6.33,6.43,586900,0.0,1.0
2014-07-15,6.3,6.39,6.29,6.35,694500,6.3,6.39,6.29,6.35,694500,0.0,1.0
2014-07-16,6.29,6.385,6.29,6.35,468700,6.29,6.385,6.29,6.35,468700,0.0,1.0
2014-07-17,6.2,6.3199,6.19,6.26,473900,6.2,6.3199,6.19,6.26,473900,0.0,1.0
2014-07-18,6.28,6.328,6.18,6.18,969000,6.28,6.328,6.18,6.18,969000,0.0,1.0
2014-07-21,6.25,6.29,6.23,6.25,1059800,6.25,6.29,6.23,6.25,1059800,0.0,1.0
2014-07-22,6.28,6.33,6.24,6.3,613600,6.28,6.33,6.24,6.3,613600,0.0,1.0
2014-07-23,6.28,6.34,6.25,6.27,308500,6.28,6.34,6.25,6.27,308500,0.0,1.0
2014-07-24,6.29,6.35,6.26,6.32,273900,6.29,6.35,6.26,6.32,273900,0.0,1.0
2014-07-25,6.29,6.32,6.21,6.24,667800,6.29,6.32,6.21,6.24,667800,0.0,1.0
2014-07-28,6.28,6.33,6.23,6.28,980500,6.28,6.33,6.23,6.28,980500,0.0,1.0
2014-07-29,6.91,7.035,6.315,6.33,2068400,6.91,7.035,6.315,6.33,2068400,0.0,1.0
2014-07-30,6.99,7.08,6.9,6.97,715300,6.99,7.08,6.9,6.97,715300,0.0,1.0
2014-07-31,6.85,7.0,6.85,6.9,543500,6.85,7.0,6.85,6.9,543500,0.0,1.0
2014-08-01,6.78,6.94,6.745,6.88,333300,6.78,6.94,6.745,6.88,333300,0.0,1.0
2014-08-04,6.76,6.83,6.71,6.8,533000,6.76,6.83,6.71,6.8,533000,0.0,1.0
2014-08-05,6.79,6.86,6.692,6.73,319600,6.79,6.86,6.692,6.73,319600,0.0,1.0
2014-08-06,6.82,6.91,6.73,6.73,254100,6.82,6.91,6.73,6.73,254100,0.0,1.0
2014-08-07,6.75,6.87,6.7,6.83,321400,6.75,6.87,6.7,6.83,321400,0.0,1.0
2014-08-08,6.82,6.86,6.71,6.75,253100,6.82,6.86,6.71,6.75,253100,0.0,1.0
2014-08-11,6.93,6.97,6.8,6.87,280800,6.93,6.97,6.8,6.87,280800,0.0,1.0
2014-08-12,6.82,6.94,6.77,6.89,215300,6.82,6.94,6.77,6.89,215300,0.0,1.0
2014-08-13,6.77,6.89,6.755,6.86,430300,6.77,6.89,6.755,6.86,430300,0.0,1.0
2014-08-14,6.77,6.81,6.73,6.75,140400,6.77,6.81,6.73,6.75,140400,0.0,1.0
2014-08-15,6.73,6.85,6.65,6.84,256700,6.73,6.85,6.65,6.84,256700,0.0,1.0
2014-08-18,6.78,6.81,6.74,6.8,182400,6.78,6.81,6.74,6.8,182400,0.0,1.0
2014-08-19,6.75,6.83,6.74,6.77,138100,6.75,6.83,6.74,6.77,138100,0.0,1.0
2014-08-20,6.8,6.82,6.69,6.7,316500,6.8,6.82,6.69,6.7,316500,0.0,1.0
2014-08-21,6.81,6.84,6.745,6.81,191500,6.81,6.84,6.745,6.81,191500,0.0,1.0
2014-08-22,6.82,6.9575,6.775,6.8,193800,6.82,6.9575,6.775,6.8,193800,0.0,1.0
2014-08-25,6.85,6.92,6.83,6.85,211300,6.85,6.92,6.83,6.85,211300,0.0,1.0
2014-08-26,6.86,6.935,6.81,6.86,382100,6.86,6.935,6.81,6.86,382100,0.0,1.0
2014-08-27,6.82,6.88,6.82,6.88,190000,6.82,6.88,6.82,6.88,190000,0.0,1.0
2014-08-28,6.81,6.84,6.73,6.77,343600,6.81,6.84,6.73,6.77,343600,0.0,1.0
2014-08-29,6.83,6.84,6.76,6.81,331500,6.83,6.84,6.76,6.81,331500,0.0,1.0
2014-09-02,6.91,6.95,6.82,6.88,374800,6.91,6.95,6.82,6.88,374800,0.0,1.0
2014-09-03,6.97,7.035,6.92,6.92,351900,6.97,7.035,6.92,6.92,351900,0.0,1.0
2014-09-04,7.0,7.1,6.95,7.1,218300,7.0,7.1,6.95,7.1,218300,0.0,1.0
2014-09-05,7.04,7.055,6.95,6.95,217100,7.04,7.055,6.95,6.95,217100,0.0,1.0
2014-09-08,7.01,7.05,6.99,7.05,234100,7.01,7.05,6.99,7.05,234100,0.0,1.0
2014-09-09,7.06,7.09,6.99,6.99,620900,7.06,7.09,6.99,6.99,620900,0.0,1.0
2014-09-10,7.06,7.11,7.04,7.08,251500,7.06,7.11,7.04,7.08,251500,0.0,1.0
2014-09-11,7.13,7.14,7.022,7.05,374500,7.13,7.14,7.022,7.05,374500,0.0,1.0
2014-09-12,7.07,7.17,7.0,7.15,345200,7.07,7.17,7.0,7.15,345200,0.0,1.0
2014-09-15,7.01,7.11,7.0,7.04,239600,7.01,7.11,7.0,7.04,239600,0.0,1.0
2014-09-16,7.12,7.15,7.0,7.0,511000,7.12,7.15,7.0,7.0,511000,0.0,1.0
2014-09-17,7.08,7.16,7.06,7.13,209200,7.08,7.16,7.06,7.13,209200,0.0,1.0
2014-09-18,7.15,7.16,7.09,7.09,223000,7.15,7.16,7.09,7.09,223000,0.0,1.0
2014-09-19,7.19,7.26,7.15,7.15,531000,7.19,7.26,7.15,7.15,531000,0.0,1.0
2014-09-22,7.18,7.19,7.12,7.14,300100,7.18,7.19,7.12,7.14,300100,0.0,1.0
2014-09-23,7.11,7.28,7.09,7.18,409200,7.11,7.28,7.09,7.18,409200,0.0,1.0
2014-09-24,7.09,7.155,7.07,7.15,290312,7.09,7.155,7.07,7.15,290312,0.0,1.0
2014-09-25,7.06,7.11,6.95,7.06,284748,7.06,7.11,6.95,7.06,284748,0.0,1.0
2014-09-26,7.11,7.14,6.9701,7.06,206297,7.11,7.14,6.9701,7.06,206297,0.0,1.0
2014-09-29,7.09,7.11,7.03,7.03,253651,7.09,7.11,7.03,7.03,253651,0.0,1.0
2014-09-30,7.03,7.14,7.03,7.1,486709,7.03,7.14,7.03,7.1,486709,0.0,1.0
2014-10-01,6.94,7.06,6.92,7.01,487307,6.94,7.06,6.92,7.01,487307,0.0,1.0
2014-10-02,7.09,7.13,6.92,6.92,341621,7.09,7.13,6.92,6.92,341621,0.0,1.0
2014-10-03,7.27,7.27,7.14,7.16,434734,7.27,7.27,7.14,7.16,434734,0.0,1.0
2014-10-06,7.15,7.305,7.12,7.26,411058,7.15,7.305,7.12,7.26,411058,0.0,1.0
2014-10-07,7.14,7.21,7.05,7.07,301399,7.14,7.21,7.05,7.07,301399,0.0,1.0
2014-10-08,7.28,7.29,7.09,7.15,496744,7.28,7.29,7.09,7.15,496744,0.0,1.0
2014-10-09,7.24,7.37,7.23,7.29,503027,7.24,7.37,7.23,7.29,503027,0.0,1.0
2014-10-10,7.27,7.37,7.2,7.2,474261,7.27,7.37,7.2,7.2,474261,0.0,1.0
2014-10-13,7.46,7.48,7.25,7.3,546339,7.46,7.48,7.25,7.3,546339,0.0,1.0
2014-10-14,7.83,7.96,7.5,7.53,5687234,7.83,7.96,7.5,7.53,5687234,0.0,1.0
2014-10-15,7.77,7.89,7.62,7.77,2393692,7.77,7.89,7.62,7.77,2393692,0.0,1.0
2014-10-16,7.78,7.8,7.5,7.63,1013954,7.78,7.8,7.5,7.63,1013954,0.0,1.0
2014-10-17,7.46,7.86,7.45,7.86,716548,7.46,7.86,7.45,7.86,716548,0.0,1.0
2014-10-20,7.64,7.64,7.33,7.44,380827,7.64,7.64,7.33,7.44,380827,0.0,1.0
2014-10-21,7.61,7.69,7.53,7.65,336962,7.61,7.69,7.53,7.65,336962,0.0,1.0
2014-10-22,7.65,7.69,7.55,7.65,497971,7.65,7.69,7.55,7.65,497971,0.0,1.0
2014-10-23,7.58,7.93,7.54,7.7,809978,7.58,7.93,7.54,7.7,809978,0.0,1.0
2014-10-24,7.8,7.82,7.46,7.6,371512,7.8,7.82,7.46,7.6,371512,0.0,1.0
2014-10-27,7.72,7.84,7.71,7.8,1122854,7.72,7.84,7.71,7.8,1122854,0.0,1.0
2014-10-28,8.64,8.7,7.87,8.03,2487934,8.64,8.7,7.87,8.03,2487934,0.0,1.0
2014-10-29,8.44,8.64,8.42,8.62,777967,8.44,8.64,8.42,8.62,777967,0.0,1.0
2014-10-30,8.6,8.6,8.42,8.43,585503,8.6,8.6,8.42,8.43,585503,0.0,1.0
2014-10-31,8.62,8.65,8.47,8.64,937891,8.62,8.65,8.47,8.64,937891,0.0,1.0
2014-11-03,8.81,8.87,8.66,8.66,1221029,8.81,8.87,8.66,8.66,1221029,0.0,1.0
2014-11-04,8.88,9.005,8.7272,8.81,1090987,8.88,9.005,8.7272,8.81,1090987,0.0,1.0
2014-11-05,8.86,8.95,8.775,8.92,383369,8.86,8.95,8.775,8.92,383369,0.0,1.0
2014-11-06,8.9,8.94,8.73,8.73,431953,8.9,8.94,8.73,8.73,431953,0.0,1.0
2014-11-07,8.92,8.92,8.83,8.91,352893,8.92,8.92,8.83,8.91,352893,0.0,1.0
2014-11-10,9.09,9.1,8.9,8.92,1637706,9.09,9.1,8.9,8.92,1637706,0.0,1.0
2014-11-11,8.94,9.19,8.93,9.06,737462,8.94,9.19,8.93,9.06,737462,0.0,1.0
2014-11-12,9.01,9.05,8.82,8.95,795377,9.01,9.05,8.82,8.95,795377,0.0,1.0
2014-11-13,8.86,9.149,8.85,9.04,1232646,8.86,9.149,8.85,9.04,1232646,0.0,1.0
2014-11-14,8.91,8.97,8.74,8.9,650321,8.91,8.97,8.74,8.9,650321,0.0,1.0
2014-11-17,8.87,9.45,8.76,8.93,409539,8.87,9.45,8.76,8.93,409539,0.0,1.0
2014-11-18,8.91,8.99,8.8201,8.91,279244,8.91,8.99,8.8201,8.91,279244,0.0,1.0
2014-11-19,8.95,8.97,8.82,8.91,503661,8.95,8.97,8.82,8.91,503661,0.0,1.0
2014-11-20,8.92,9.17,8.87,8.89,411308,8.92,9.17,8.87,8.89,411308,0.0,1.0
2014-11-21,8.89,9.04,8.82,9.04,472280,8.89,9.04,8.82,9.04,472280,0.0,1.0
2014-11-24,9.59,9.66,9.13,9.17,1304371,9.59,9.66,9.13,9.17,1304371,0.0,1.0
2014-11-25,9.66,9.75,9.64,9.68,872934,9.66,9.75,9.64,9.68,872934,0.0,1.0
2014-11-26,9.57,9.68,9.52,9.66,273670,9.57,9.68,9.52,9.66,273670,0.0,1.0
2014-11-28,9.69,10.0,9.6,9.61,374964,9.69,10.0,9.6,9.61,374964,0.0,1.0
2014-12-01,9.81,10.15,9.76,9.79,1840499,9.81,10.15,9.76,9.79,1840499,0.0,1.0
2014-12-02,10.0,10.1,9.8,9.86,2238189,10.0,10.1,9.8,9.86,2238189,0.0,1.0
2014-12-03,9.91,9.99,9.69,9.99,1089600,9.91,9.99,9.69,9.99,1089600,0.0,1.0
2014-12-04,9.86,10.09,9.79,9.89,961013,9.86,10.09,9.79,9.89,961013,0.0,1.0
2014-12-05,10.03,10.065,9.92,9.93,640712,10.03,10.065,9.92,9.93,640712,0.0,1.0
2014-12-08,9.95,10.1,9.89,9.99,813147,9.95,10.1,9.89,9.99,813147,0.0,1.0
2014-12-09,9.94,9.96,9.74,9.85,830739,9.94,9.96,9.74,9.85,830739,0.0,1.0
2014-12-10,9.9,10.08,9.825,9.87,705263,9.9,10.08,9.825,9.87,705263,0.0,1.0
2014-12-11,10.21,10.46,9.8701,9.97,704065,10.21,10.46,9.8701,9.97,704065,0.0,1.0
2014-12-12,10.35,10.73,10.34,10.65,1660760,10.35,10.73,10.34,10.65,1660760,0.0,1.0
2014-12-15,9.76,10.46,9.74,10.44,1366520,9.76,10.46,9.74,10.44,1366520,0.0,1.0
2014-12-16,9.59,9.755,9.51,9.62,859797,9.59,9.755,9.51,9.62,859797,0.0,1.0
2014-12-17,9.92,10.0,9.64,9.64,832558,9.92,10.0,9.64,9.64,832558,0.0,1.0
2014-12-18,9.95,10.0997,9.83,10.04,484369,9.95,10.0997,9.83,10.04,484369,0.0,1.0
2014-12-19,9.86,10.02,9.81,9.92,1129695,9.86,10.02,9.81,9.92,1129695,0.0,1.0
2014-12-22,9.96,10.03,9.86,9.89,673353,9.96,10.03,9.86,9.89,673353,0.0,1.0
2014-12-23,9.91,10.01,9.9,10.0,575341,9.91,10.01,9.9,10.0,575341,0.0,1.0
2014-12-24,9.96,10.1,9.9403,9.97,468208,9.96,10.1,9.9403,9.97,468208,0.0,1.0
2014-12-26,9.98,10.0862,9.97,10.01,764256,9.98,10.0862,9.97,10.01,764256,0.0,1.0
2014-12-29,9.99,10.075,9.98,9.99,1431048,9.99,10.075,9.98,9.99,1431048,0.0,1.0
2014-12-30,10.07,10.18,9.91,10.01,2515966,10.07,10.18,9.91,10.01,2515966,0.0,1.0
2014-12-31,10.31,10.405,10.07,10.07,1388865,10.31,10.405,10.07,10.07,1388865,0.0,1.0
2015-01-02,10.09,10.49,9.99,10.39,670184,10.09,10.49,9.99,10.39,670184,0.0,1.0
2015-01-05,9.99,10.21,9.95,10.05,774679,9.99,10.21,9.95,10.05,774679,0.0,1.0
2015-01-06,9.8,10.09,9.61,10.02,655423,9.8,10.09,9.61,10.02,655423,0.0,1.0
2015-01-07,9.99,10.12,9.845,9.88,1223912,9.99,10.12,9.845,9.88,1223912,0.0,1.0
2015-01-08,10.15,10.24,10.0,10.07,754148,10.15,10.24,10.0,10.07,754148,0.0,1.0
2015-01-09,10.17,10.33,10.07,10.18,543947,10.17,10.33,10.07,10.18,543947,0.0,1.0
2015-01-12,10.6,10.77,10.35,10.5,1029703,10.6,10.77,10.35,10.5,1029703,0.0,1.0
2015-01-13,10.58,10.754,10.43,10.74,933177,10.58,10.754,10.43,10.74,933177,0.0,1.0
2015-01-14,10.9,10.91,10.406,10.47,982608,10.9,10.91,10.406,10.47,982608,0.0,1.0
2015-01-15,10.78,11.0,10.67,10.96,897667,10.78,11.0,10.67,10.96,897667,0.0,1.0
2015-01-16,11.15,11.19,10.74,10.74,1867404,11.15,11.19,10.74,10.74,1867404,0.0,1.0
2015-01-20,11.26,11.58,11.08,11.46,1252923,11.26,11.58,11.08,11.46,1252923,0.0,1.0
2015-01-21,10.96,11.31,10.82,11.29,1013114,10.96,11.31,10.82,11.29,1013114,0.0,1.0
2015-01-22,11.1,11.11,10.92,11.0,890586,11.1,11.11,10.92,11.0,890586,0.0,1.0
2015-01-23,11.05,11.1799,11.01,11.1,602419,11.05,11.1799,11.01,11.1,602419,0.0,1.0
2015-01-26,11.29,11.38,11.03,11.03,491122,11.29,11.38,11.03,11.03,491122,0.0,1.0
2015-01-27,11.23,11.45,11.16,11.2,908904,11.23,11.45,11.16,11.2,908904,0.0,1.0
2015-01-28,11.07,11.38,11.07,11.31,641484,11.07,11.38,11.07,11.31,641484,0.0,1.0
2015-01-29,11.23,11.245,10.8798,11.08,594097,11.23,11.245,10.8798,11.08,594097,0.0,1.0
2015-01-30,10.88,11.2,10.86,11.16,717046,10.88,11.2,10.86,11.16,717046,0.0,1.0
2015-02-02,10.61,10.95,10.44,10.88,1225697,10.61,10.95,10.44,10.88,1225697,0.0,1.0
2015-02-03,11.03,11.03,10.578,10.65,696757,11.03,11.03,10.578,10.65,696757,0.0,1.0
2015-02-04,11.0,11.12,10.876,10.98,733607,11.0,11.12,10.876,10.98,733607,0.0,1.0
2015-02-05,10.98,11.11,10.94,11.02,471167,10.98,11.11,10.94,11.02,471167,0.0,1.0
2015-02-06,10.84,10.99,10.79,10.99,531626,10.84,10.99,10.79,10.99,531626,0.0,1.0
2015-02-09,10.7,10.92,10.65,10.78,418250,10.7,10.92,10.65,10.78,418250,0.0,1.0
2015-02-10,10.84,10.92,10.7,10.79,373309,10.84,10.92,10.7,10.79,373309,0.0,1.0
2015-02-11,10.83,10.965,10.75,10.83,275828,10.83,10.965,10.75,10.83,275828,0.0,1.0
2015-02-12,10.65,10.82,10.63,10.82,490022,10.65,10.82,10.63,10.82,490022,0.0,1.0
2015-02-13,10.68,10.71,10.55,10.62,324811,10.68,10.71,10.55,10.62,324811,0.0,1.0
2015-02-17,10.82,10.92,10.67,10.69,540541,10.82,10.92,10.67,10.69,540541,0.0,1.0
2015-02-18,11.31,11.3951,10.75,10.84,1677956,11.31,11.3951,10.75,10.84,1677956,0.0,1.0
2015-02-19,11.43,11.57,10.97,11.0,1670652,11.43,11.57,10.97,11.0,1670652,0.0,1.0
2015-02-20,11.75,11.91,11.39,11.5,1659800,11.75,11.91,11.39,11.5,1659800,0.0,1.0
2015-02-23,11.52,11.86,11.45,11.78,608202,11.52,11.86,11.45,11.78,608202,0.0,1.0
2015-02-24,11.77,11.86,11.56,11.56,588558,11.77,11.86,11.56,11.56,588558,0.0,1.0
2015-02-25,11.86,11.95,11.72,11.8,429276,11.86,11.95,11.72,11.8,429276,0.0,1.0
2015-02-26,11.8,11.95,11.7,11.86,472994,11.8,11.95,11.7,11.86,472994,0.0,1.0
2015-02-27,11.51,11.78,11.49,11.73,630761,11.51,11.78,11.49,11.73,630761,0.0,1.0
2015-03-02,11.91,12.06,11.51,11.51,785654,11.91,12.06,11.51,11.51,785654,0.0,1.0
2015-03-03,11.73,11.9459,11.64,11.91,669306,11.73,11.9459,11.64,11.91,669306,0.0,1.0
2015-03-04,11.51,11.75,11.5,11.71,549508,11.51,11.75,11.5,11.71,549508,0.0,1.0
2015-03-05,11.51,11.75,11.45,11.57,325799,11.51,11.75,11.45,11.57,325799,0.0,1.0
2015-03-06,11.21,11.495,11.2,11.43,609482,11.21,11.495,11.2,11.43,609482,0.0,1.0
2015-03-09,11.36,11.44,11.25,11.25,372713,11.36,11.44,11.25,11.25,372713,0.0,1.0
2015-03-10,11.29,11.33,11.15,11.29,469965,11.29,11.33,11.15,11.29,469965,0.0,1.0
2015-03-11,11.08,11.3,11.025,11.28,631608,11.08,11.3,11.025,11.28,631608,0.0,1.0
2015-03-12,11.68,11.73,11.16,11.16,764792,11.68,11.73,11.16,11.16,764792,0.0,1.0
2015-03-13,11.53,11.84,11.38,11.72,427183,11.53,11.84,11.38,11.72,427183,0.0,1.0
2015-03-16,11.59,11.748,11.59,11.63,383394,11.59,11.748,11.59,11.63,383394,0.0,1.0
2015-03-17,11.74,11.78,11.58,11.6,323305,11.74,11.78,11.58,11.6,323305,0.0,1.0
2015-03-18,11.7,11.794,11.6,11.74,419768,11.7,11.794,11.6,11.74,419768,0.0,1.0
2015-03-19,12.0,12.07,11.62,11.7,809503,12.0,12.07,11.62,11.7,809503,0.0,1.0
2015-03-20,11.79,12.08,11.785,12.03,690589,11.79,12.08,11.785,12.03,690589,0.0,1.0
2015-03-23,11.82,11.9,11.67,11.76,344441,11.82,11.9,11.67,11.76,344441,0.0,1.0
2015-03-24,11.83,11.91,11.73,11.81,309794,11.83,11.91,11.73,11.81,309794,0.0,1.0
2015-03-25,11.6,11.87,11.58,11.79,515676,11.6,11.87,11.58,11.79,515676,0.0,1.0
2015-03-26,11.51,11.64,11.4001,11.52,399212,11.51,11.64,11.4001,11.52,399212,0.0,1.0
2015-03-27,11.55,11.65,11.47,11.54,368703,11.55,11.65,11.47,11.54,368703,0.0,1.0
2015-03-30,11.49,11.7,11.48,11.6,527992,11.49,11.7,11.48,11.6,527992,0.0,1.0
2015-03-31,11.4,11.52,11.3,11.46,417492,11.4,11.52,11.3,11.46,417492,0.0,1.0
2015-04-01,11.28,11.38,11.19,11.38,546500,11.28,11.38,11.19,11.38,546500,0.0,1.0
2015-04-02,11.68,11.82,11.354,11.4,1182797,11.68,11.82,11.354,11.4,1182797,0.0,1.0
2015-04-06,11.6,11.79,11.47,11.57,530070,11.6,11.79,11.47,11.57,530070,0.0,1.0
2015-04-07,11.41,11.69,11.41,11.6,476629,11.41,11.69,11.41,11.6,476629,0.0,1.0
2015-04-08,11.76,11.7618,11.43,11.43,495913,11.76,11.7618,11.43,11.43,495913,0.0,1.0
2015-04-09,11.91,11.92,11.61,11.86,612121,11.91,11.92,11.61,11.86,612121,0.0,1.0
2015-04-10,11.97,12.08,11.87,11.92,541835,11.97,12.08,11.87,11.92,541835,0.0,1.0
2015-04-13,12.0,12.06,11.815,11.95,518211,12.0,12.06,11.815,11.95,518211,0.0,1.0
2015-04-14,11.99,12.1,11.925,11.95,615295,11.99,12.1,11.925,11.95,615295,0.0,1.0
2015-04-15,11.68,12.1,11.58,12.05,770954,11.68,12.1,11.58,12.05,770954,0.0,1.0
2015-04-16,11.58,11.83,11.56,11.69,925860,11.58,11.83,11.56,11.69,925860,0.0,1.0
2015-04-17,11.55,11.64,11.46,11.52,471291,11.55,11.64,11.46,11.52,471291,0.0,1.0
2015-04-20,11.73,11.73,11.55,11.63,396565,11.73,11.73,11.55,11.63,396565,0.0,1.0
2015-04-21,11.57,11.76,11.56,11.75,280220,11.57,11.76,11.56,11.75,280220,0.0,1.0
2015-04-22,11.51,11.66,11.38,11.57,578206,11.51,11.66,11.38,11.57,578206,0.0,1.0
2015-04-23,11.64,11.66,11.48,11.51,398491,11.64,11.66,11.48,11.51,398491,0.0,1.0
2015-04-24,11.69,11.86,11.62,11.69,639139,11.69,11.86,11.62,11.69,639139,0.0,1.0
2015-04-27,11.63,11.88,11.54,11.69,603424,11.63,11.88,11.54,11.69,603424,0.0,1.0
2015-04-28,11.73,11.78,11.43,11.65,525054,11.73,11.78,11.43,11.65,525054,0.0,1.0
2015-04-29,10.69,11.73,10.64,11.61,1304453,10.69,11.73,10.64,11.61,1304453,0.0,1.0
2015-04-30,10.41,10.8,10.36,10.66,901978,10.41,10.8,10.36,10.66,901978,0.0,1.0
2015-05-01,10.57,10.59,10.42,10.46,682656,10.57,10.59,10.42,10.46,682656,0.0,1.0
2015-05-04,10.88,11.19,10.71,11.07,1740150,10.88,11.19,10.71,11.07,1740150,0.0,1.0
2015-05-05,10.54,11.34,10.2,11.34,1940973,10.54,11.34,10.2,11.34,1940973,0.0,1.0
2015-05-06,10.68,10.76,10.56,10.59,804620,10.68,10.76,10.56,10.59,804620,0.0,1.0
2015-05-07,10.69,10.86,10.64,10.68,941987,10.69,10.86,10.64,10.68,941987,0.0,1.0
2015-05-08,10.8,10.87,10.63,10.78,932347,10.8,10.87,10.63,10.78,932347,0.0,1.0
2015-05-11,10.89,10.92,10.73,10.79,779033,10.89,10.92,10.73,10.79,779033,0.0,1.0
2015-05-12,10.68,10.82,10.54,10.82,515470,10.68,10.82,10.54,10.82,515470,0.0,1.0
2015-05-13,10.53,10.85,10.49,10.7,621004,10.53,10.85,10.49,10.7,621004,0.0,1.0
2015-05-14,10.64,10.65,10.41,10.58,520071,10.64,10.65,10.41,10.58,520071,0.0,1.0
2015-05-15,10.52,10.66,10.24,10.66,1067583,10.52,10.66,10.24,10.66,1067583,0.0,1.0
2015-05-18,10.25,10.58,10.21,10.47,1238640,10.25,10.58,10.21,10.47,1238640,0.0,1.0
2015-05-19,10.67,10.68,10.25,10.27,997711,10.67,10.68,10.25,10.27,997711,0.0,1.0
2015-05-20,10.61,10.7,10.51,10.66,360181,10.61,10.7,10.51,10.66,360181,0.0,1.0
2015-05-21,10.6,10.6901,10.53,10.65,494570,10.6,10.6901,10.53,10.65,494570,0.0,1.0
2015-05-22,10.47,10.63,10.46,10.61,442327,10.47,10.63,10.46,10.61,442327,0.0,1.0
2015-05-26,10.36,10.46,10.3001,10.46,366438,10.36,10.46,10.3001,10.46,366438,0.0,1.0
2015-05-27,10.51,10.62,10.34,10.4,510847,10.51,10.62,10.34,10.4,510847,0.0,1.0
2015-05-28,10.56,10.6199,10.51,10.52,235270,10.56,10.6199,10.51,10.52,235270,0.0,1.0
2015-05-29,10.43,10.64,10.42,10.57,433013,10.43,10.64,10.42,10.57,433013,0.0,1.0
2015-06-01,10.39,10.5345,10.35,10.43,502483,10.39,10.5345,10.35,10.43,502483,0.0,1.0
2015-06-02,10.87,10.87,10.32,10.32,1276459,10.87,10.87,10.32,10.32,1276459,0.0,1.0
2015-06-03,10.65,10.85,10.45,10.84,1129993,10.65,10.85,10.45,10.84,1129993,0.0,1.0
2015-06-04,10.57,10.77,10.56,10.62,572642,10.57,10.77,10.56,10.62,572642,0.0,1.0
2015-06-05,11.31,11.38,10.76,11.0,1586400,11.31,11.38,10.76,11.0,1586400,0.0,1.0
2015-06-08,11.35,11.6,11.23,11.31,1198279,11.35,11.6,11.23,11.31,1198279,0.0,1.0
2015-06-09,11.39,11.6,11.33,11.6,811485,11.39,11.6,11.33,11.6,811485,0.0,1.0
2015-06-10,11.21,11.5,11.2,11.4,836661,11.21,11.5,11.2,11.4,836661,0.0,1.0
2015-06-11,11.29,11.43,11.218,11.26,415260,11.29,11.43,11.218,11.26,415260,0.0,1.0
2015-06-12,11.34,11.47,11.2,11.25,316967,11.34,11.47,11.2,11.25,316967,0.0,1.0
2015-06-15,11.15,11.28,11.1,11.28,530310,11.15,11.28,11.1,11.28,530310,0.0,1.0
2015-06-16,11.33,11.4,11.16,11.17,520852,11.33,11.4,11.16,11.17,520852,0.0,1.0
2015-06-17,11.41,11.43,11.33,11.4,746198,11.41,11.43,11.33,11.4,746198,0.0,1.0
2015-06-18,11.77,11.83,11.41,11.46,728938,11.77,11.83,11.41,11.46,728938,0.0,1.0
2015-06-19,11.69,11.78,11.63,11.75,767414,11.69,11.78,11.63,11.75,767414,0.0,1.0
2015-06-22,11.66,11.7649,11.63,11.75,486856,11.66,11.7649,11.63,11.75,486856,0.0,1.0
2015-06-23,11.56,11.705,11.51,11.66,516401,11.56,11.705,11.51,11.66,516401,0.0,1.0
2015-06-24,11.4,11.6,11.38,11.54,413075,11.4,11.6,11.38,11.54,413075,0.0,1.0
2015-06-25,11.43,11.58,11.35,11.45,724386,11.43,11.58,11.35,11.45,724386,0.0,1.0
2015-06-26,11.8,11.815,11.44,11.49,1430392,11.8,11.815,11.44,11.49,1430392,0.0,1.0
2015-06-29,11.48,11.82,11.46,11.68,689910,11.48,11.82,11.46,11.68,689910,0.0,1.0
2015-06-30,11.61,11.66,11.45,11.5,471374,11.61,11.66,11.45,11.5,471374,0.0,1.0
2015-07-01,11.68,11.79,11.64,11.73,443496,11.68,11.79,11.64,11.73,443496,0.0,1.0
2015-07-02,11.51,11.7112,11.4,11.69,412954,11.51,11.7112,11.4,11.69,412954,0.0,1.0
2015-07-06,11.55,11.64,11.36,11.44,540863,11.55,11.64,11.36,11.44,540863,0.0,1.0
2015-07-07,11.67,11.69,11.45,11.58,607474,11.67,11.69,11.45,11.58,607474,0.0,1.0
2015-07-08,11.39,11.64,11.3,11.59,590277,11.39,11.64,11.3,11.59,590277,0.0,1.0
2015-07-09,11.59,11.61,11.46,11.49,463974,11.59,11.61,11.46,11.49,463974,0.0,1.0
2015-07-10,11.82,11.86,11.6,11.72,404603,11.82,11.86,11.6,11.72,404603,0.0,1.0
2015-07-13,12.09,12.14,11.82,11.92,709677,12.09,12.14,11.82,11.92,709677,0.0,1.0
2015-07-14,12.01,12.12,12.0,12.04,513984,12.01,12.12,12.0,12.04,513984,0.0,1.0
2015-07-15,11.77,12.032,11.75,12.0,321770,11.77,12.032,11.75,12.0,321770,0.0,1.0
2015-07-16,11.84,11.855,11.71,11.74,291382,11.84,11.855,11.71,11.74,291382,0.0,1.0
2015-07-17,11.71,11.87,11.67,11.84,257399,11.71,11.87,11.67,11.84,257399,0.0,1.0
2015-07-20,11.69,11.9,11.65,11.71,362204,11.69,11.9,11.65,11.71,362204,0.0,1.0
2015-07-21,11.67,11.76,11.55,11.74,264027,11.67,11.76,11.55,11.74,264027,0.0,1.0
2015-07-22,11.75,11.82,11.67,11.68,302939,11.75,11.82,11.67,11.68,302939,0.0,1.0
2015-07-23,11.51,11.81,11.5,11.81,311445,11.51,11.81,11.5,11.81,311445,0.0,1.0
2015-07-24,11.4,11.57,11.38,11.55,494455,11.4,11.57,11.38,11.55,494455,0.0,1.0
2015-07-27,11.33,11.47,11.24,11.31,369399,11.33,11.47,11.24,11.31,369399,0.0,1.0
2015-07-28,11.35,11.357,11.0,11.32,487171,11.35,11.357,11.0,11.32,487171,0.0,1.0
2015-07-29,11.41,11.5,11.32,11.37,384138,11.41,11.5,11.32,11.37,384138,0.0,1.0
2015-07-30,11.6,11.75,11.32,11.35,453635,11.6,11.75,11.32,11.35,453635,0.0,1.0
2015-07-31,11.76,11.84,11.54,11.66,478689,11.76,11.84,11.54,11.66,478689,0.0,1.0
2015-08-03,12.6,12.63,11.9,12.23,2875756,12.6,12.63,11.9,12.23,2875756,0.0,1.0
2015-08-04,12.7,12.8,11.57,11.84,2148752,12.7,12.8,11.57,11.84,2148752,0.0,1.0
2015-08-05,12.52,12.7691,12.41,12.75,765051,12.52,12.7691,12.41,12.75,765051,0.0,1.0
2015-08-06,12.38,12.66,12.24,12.6,620351,12.38,12.66,12.24,12.6,620351,0.0,1.0
2015-08-07,12.42,12.45,12.16,12.3,457309,12.42,12.45,12.16,12.3,457309,0.0,1.0
2015-08-10,12.07,12.6,11.99,12.52,654259,12.07,12.6,11.99,12.52,654259,0.0,1.0
2015-08-11,12.15,12.21,11.88,12.07,483272,12.15,12.21,11.88,12.07,483272,0.0,1.0
2015-08-12,12.11,12.17,11.94,12.07,468406,12.11,12.17,11.94,12.07,468406,0.0,1.0
2015-08-13,12.37,12.47,12.14,12.19,498184,12.37,12.47,12.14,12.19,498184,0.0,1.0
2015-08-14,12.45,12.495,12.25,12.31,322143,12.45,12.495,12.25,12.31,322143,0.0,1.0
2015-08-17,12.56,12.57,12.29,12.29,509052,12.56,12.57,12.29,12.29,509052,0.0,1.0
2015-08-18,12.35,12.6,12.33,12.6,454658,12.35,12.6,12.33,12.6,454658,0.0,1.0
2015-08-19,12.43,12.47,12.2228,12.31,426987,12.43,12.47,12.2228,12.31,426987,0.0,1.0
2015-08-20,12.03,12.5,12.03,12.24,541498,12.03,12.5,12.03,12.24,541498,0.0,1.0
2015-08-21,11.81,12.07,11.73,11.75,665680,11.81,12.07,11.73,11.75,665680,0.0,1.0
2015-08-24,11.12,11.54,11.07,11.13,1160485,11.12,11.54,11.07,11.13,1160485,0.0,1.0
2015-08-25,11.24,11.52,11.24,11.44,607169,11.24,11.52,11.24,11.44,607169,0.0,1.0
2015-08-26,11.45,11.56,11.16,11.5,550599,11.45,11.56,11.16,11.5,550599,0.0,1.0
2015-08-27,11.53,11.61,11.39,11.48,810890,11.53,11.61,11.39,11.48,810890,0.0,1.0
2015-08-28,11.48,11.6,11.38,11.55,646587,11.48,11.6,11.38,11.55,646587,0.0,1.0
2015-08-31,11.23,11.6,11.22,11.5,478422,11.23,11.6,11.22,11.5,478422,0.0,1.0
2015-09-01,11.01,11.21,10.96,11.07,684944,11.01,11.21,10.96,11.07,684944,0.0,1.0
2015-09-02,11.28,11.3,11.02,11.02,419949,11.28,11.3,11.02,11.02,419949,0.0,1.0
2015-09-03,11.18,11.43,11.14,11.24,299405,11.18,11.43,11.14,11.24,299405,0.0,1.0
2015-09-04,11.28,11.46,11.01,11.04,366110,11.28,11.46,11.01,11.04,366110,0.0,1.0
2015-09-08,11.44,11.51,11.35,11.42,387441,11.44,11.51,11.35,11.42,387441,0.0,1.0
2015-09-09,11.3,11.52,11.275,11.45,716890,11.3,11.52,11.275,11.45,716890,0.0,1.0
2015-09-10,11.27,11.43,11.18,11.18,289707,11.27,11.43,11.18,11.18,289707,0.0,1.0
2015-09-11,11.32,11.35,11.15,11.16,390029,11.32,11.35,11.15,11.16,390029,0.0,1.0
2015-09-14,11.37,11.43,11.29,11.36,289571,11.37,11.43,11.29,11.36,289571,0.0,1.0
2015-09-15,11.37,11.495,11.26,11.3,336725,11.37,11.495,11.26,11.3,336725,0.0,1.0
2015-09-16,11.34,11.4131,11.24,11.31,309867,11.34,11.4131,11.24,11.31,309867,0.0,1.0
2015-09-17,11.42,11.525,11.31,11.32,384417,11.42,11.525,11.31,11.32,384417,0.0,1.0
2015-09-18,11.27,11.605,11.23,11.27,861678,11.27,11.605,11.23,11.27,861678,0.0,1.0
2015-09-21,11.54,11.6,11.27,11.27,647390,11.54,11.6,11.27,11.27,647390,0.0,1.0
2015-09-22,11.52,11.55,11.41,11.46,632560,11.52,11.55,11.41,11.46,632560,0.0,1.0
2015-09-23,11.58,11.63,11.475,11.56,426028,11.58,11.63,11.475,11.56,426028,0.0,1.0
2015-09-24,11.61,11.64,11.45,11.45,594487,11.61,11.64,11.45,11.45,594487,0.0,1.0
2015-09-25,11.39,11.67,11.39,11.64,578497,11.39,11.67,11.39,11.64,578497,0.0,1.0
2015-09-28,11.05,11.5,10.98,11.4,538830,11.05,11.5,10.98,11.4,538830,0.0,1.0
2015-09-29,11.01,11.16,10.86,11.06,464606,11.01,11.16,10.86,11.06,464606,0.0,1.0
2015-09-30,11.03,11.23,10.99,11.08,478746,11.03,11.23,10.99,11.08,478746,0.0,1.0
2015-10-01,10.88,11.05,10.8,10.96,437045,10.88,11.05,10.8,10.96,437045,0.0,1.0
2015-10-02,11.08,11.09,10.78,10.82,350417,11.08,11.09,10.78,10.82,350417,0.0,1.0
2015-10-05,11.23,11.25,11.09,11.18,279048,11.23,11.25,11.09,11.18,279048,0.0,1.0
2015-10-06,11.04,11.29,11.03,11.24,417848,11.04,11.29,11.03,11.24,417848,0.0,1.0
2015-10-07,11.04,11.14,10.88,11.02,505895,11.04,11.14,10.88,11.02,505895,0.0,1.0
2015-10-08,11.1,11.28,10.93,11.03,370727,11.1,11.28,10.93,11.03,370727,0.0,1.0
2015-10-09,11.19,11.275,11.04,11.08,270426,11.19,11.275,11.04,11.08,270426,0.0,1.0
2015-10-12,11.28,11.328,11.15,11.23,227475,11.28,11.328,11.15,11.23,227475,0.0,1.0
2015-10-13,11.19,11.4,11.19,11.23,311052,11.19,11.4,11.19,11.23,311052,0.0,1.0
2015-10-14,10.78,11.418,10.75,11.23,511936,10.78,11.418,10.75,11.23,511936,0.0,1.0
2015-10-15,10.93,10.93,10.63,10.83,354681,10.93,10.93,10.63,10.83,354681,0.0,1.0
2015-10-16,11.05,11.16,10.94,10.97,500410,11.05,11.16,10.94,10.97,500410,0.0,1.0
2015-10-19,11.36,11.38,11.05,11.05,530398,11.36,11.38,11.05,11.05,530398,0.0,1.0
2015-10-20,11.15,11.43,11.1,11.26,330295,11.15,11.43,11.1,11.26,330295,0.0,1.0
2015-10-21,10.8,11.14,10.795,11.12,364458,10.8,11.14,10.795,11.12,364458,0.0,1.0
2015-10-22,10.95,11.06,10.86,10.91,374625,10.95,11.06,10.86,10.91,374625,0.0,1.0
2015-10-23,11.14,11.17,10.9164,11.09,289677,11.14,11.17,10.9164,11.09,289677,0.0,1.0
2015-10-26,11.26,11.33,11.09,11.09,361050,11.26,11.33,11.09,11.09,361050,0.0,1.0
2015-10-27,11.1,11.26,11.07,11.17,273901,11.1,11.26,11.07,11.17,273901,0.0,1.0
2015-10-28,11.54,11.54,11.04,11.11,435352,11.54,11.54,11.04,11.11,435352,0.0,1.0
2015-10-29,11.1,11.46,11.06,11.46,419767,11.1,11.46,11.06,11.46,419767,0.0,1.0
2015-10-30,10.96,11.17,10.88,11.12,441096,10.96,11.17,10.88,11.12,441096,0.0,1.0
2015-11-02,11.15,11.24,10.95,10.95,462520,11.15,11.24,10.95,10.95,462520,0.0,1.0
2015-11-03,11.07,11.19,11.01,11.05,563346,11.07,11.19,11.01,11.05,563346,0.0,1.0
2015-11-04,10.45,11.18,10.29,10.95,1852207,10.45,11.18,10.29,10.95,1852207,0.0,1.0
2015-11-05,10.23,10.52,10.18,10.52,724437,10.23,10.52,10.18,10.52,724437,0.0,1.0
2015-11-06,10.55,10.58,10.14,10.18,961686,10.55,10.58,10.14,10.18,961686,0.0,1.0
2015-11-09,10.14,10.92,10.05,10.76,845780,10.14,10.92,10.05,10.76,845780,0.0,1.0
2015-11-10,10.05,10.22,9.9,10.07,1231640,10.05,10.22,9.9,10.07,1231640,0.0,1.0
2015-11-11,9.96,10.169,9.95,10.12,1212442,9.96,10.169,9.95,10.12,1212442,0.0,1.0
2015-11-12,9.87,10.115,9.85,9.9,702680,9.87,10.115,9.85,9.9,702680,0.0,1.0
2015-11-13,9.65,9.89,9.61,9.78,1061486,9.65,9.89,9.61,9.78,1061486,0.0,1.0
2015-11-16,9.61,9.7,9.52,9.57,697243,9.61,9.7,9.52,9.57,697243,0.0,1.0
2015-11-17,9.35,9.65,9.34,9.59,598323,9.35,9.65,9.34,9.59,598323,0.0,1.0
2015-11-18,9.36,9.49,9.18,9.44,649064,9.36,9.49,9.18,9.44,649064,0.0,1.0
2015-11-19,9.39,9.5,9.35,9.44,364707,9.39,9.5,9.35,9.44,364707,0.0,1.0
2015-11-20,9.65,9.67,9.39,9.48,646173,9.65,9.67,9.39,9.48,646173,0.0,1.0
2015-11-23,9.71,9.77,9.55,9.56,597185,9.71,9.77,9.55,9.56,597185,0.0,1.0
2015-11-24,9.63,9.72,9.49,9.64,439178,9.63,9.72,9.49,9.64,439178,0.0,1.0
2015-11-25,9.76,9.825,9.65,9.69,352617,9.76,9.825,9.65,9.69,352617,0.0,1.0
2015-11-27,9.76,9.88,9.74,9.87,299098,9.76,9.88,9.74,9.87,299098,0.0,1.0
2015-11-30,9.64,9.88,9.63,9.82,544559,9.64,9.88,9.63,9.82,544559,0.0,1.0
2015-12-01,9.69,9.76,9.59,9.63,873648,9.69,9.76,9.59,9.63,873648,0.0,1.0
2015-12-02,9.75,9.88,9.62,9.62,762289,9.75,9.88,9.62,9.62,762289,0.0,1.0
2015-12-03,9.62,9.92,9.57,9.79,474086,9.62,9.92,9.57,9.79,474086,0.0,1.0
2015-12-04,9.7,9.84,9.575,9.61,322140,9.7,9.84,9.575,9.61,322140,0.0,1.0
2015-12-07,9.77,9.81,9.63,9.63,459700,9.77,9.81,9.63,9.63,459700,0.0,1.0
2015-12-08,9.78,10.01,9.6401,9.7,492939,9.78,10.01,9.6401,9.7,492939,0.0,1.0
2015-12-09,9.72,9.92,9.68,9.8,353423,9.72,9.92,9.68,9.8,353423,0.0,1.0
2015-12-10,9.68,9.81,9.555,9.77,338714,9.68,9.81,9.555,9.77,338714,0.0,1.0
2015-12-11,9.52,9.66,9.451,9.51,389705,9.52,9.66,9.451,9.51,389705,0.0,1.0
2015-12-14,9.45,9.66,9.37,9.52,446075,9.45,9.66,9.37,9.52,446075,0.0,1.0
2015-12-15,9.77,9.78,9.435,9.45,507449,9.77,9.78,9.435,9.45,507449,0.0,1.0
2015-12-16,9.78,9.88,9.625,9.78,507414,9.78,9.88,9.625,9.78,507414,0.0,1.0
2015-12-17,9.69,9.85,9.63,9.78,423344,9.69,9.85,9.63,9.78,423344,0.0,1.0
2015-12-18,9.64,9.79,9.53,9.67,780989,9.64,9.79,9.53,9.67,780989,0.0,1.0
2015-12-21,9.59,9.76,9.25,9.65,368729,9.59,9.76,9.25,9.65,368729,0.0,1.0
2015-12-22,9.59,9.66,9.38,9.66,619308,9.59,9.66,9.38,9.66,619308,0.0,1.0
2015-12-23,9.66,9.69,9.52,9.58,320005,9.66,9.69,9.52,9.58,320005,0.0,1.0
2015-12-24,9.78,9.81,9.47,9.6,298195,9.78,9.81,9.47,9.6,298195,0.0,1.0
2015-12-28,9.73,9.83,9.565,9.79,326706,9.73,9.83,9.565,9.79,326706,0.0,1.0
2015-12-29,9.9,9.9,9.715,9.73,253324,9.9,9.9,9.715,9.73,253324,0.0,1.0
2015-12-30,9.99,10.15,9.83,9.9,605739,9.99,10.15,9.83,9.9,605739,0.0,1.0
2015-12-31,9.83,10.0,9.8,10.0,656947,9.83,10.0,9.8,10.0,656947,0.0,1.0
2016-01-04,9.48,9.94,9.38,9.64,659978,9.48,9.94,9.38,9.64,659978,0.0,1.0
2016-01-05,9.3,9.51,9.28,9.47,588461,9.3,9.51,9.28,9.47,588461,0.0,1.0
2016-01-06,9.34,9.802,9.25,9.25,404090,9.34,9.802,9.25,9.25,404090,0.0,1.0
2016-01-07,9.17,9.37,9.145,9.23,503664,9.17,9.37,9.145,9.23,503664,0.0,1.0
2016-01-08,9.02,9.36,9.0,9.23,474923,9.02,9.36,9.0,9.23,474923,0.0,1.0
2016-01-11,9.34,9.56,9.09,9.14,723368,9.34,9.56,9.09,9.14,723368,0.0,1.0
2016-01-12,9.35,9.58,9.175,9.3,410644,9.35,9.58,9.175,9.3,410644,0.0,1.0
2016-01-13,9.16,9.391,9.095,9.25,418655,9.16,9.391,9.095,9.25,418655,0.0,1.0
2016-01-14,9.2,9.315,8.95,9.08,473207,9.2,9.315,8.95,9.08,473207,0.0,1.0
2016-01-15,9.14,9.305,8.93,9.0,531004,9.14,9.305,8.93,9.0,531004,0.0,1.0
2016-01-19,9.11,9.28,8.985,9.22,408014,9.11,9.28,8.985,9.22,408014,0.0,1.0
2016-01-20,8.98,9.2199,8.85,9.04,1020264,8.98,9.2199,8.85,9.04,1020264,0.0,1.0
2016-01-21,9.02,9.16,8.71,9.03,369121,9.02,9.16,8.71,9.03,369121,0.0,1.0
2016-01-22,9.2,9.25,9.0,9.0,353772,9.2,9.25,9.0,9.0,353772,0.0,1.0
2016-01-25,9.03,9.21,8.97,9.19,286650,9.03,9.21,8.97,9.19,286650,0.0,1.0
2016-01-26,9.16,9.34,9.0,9.03,415084,9.16,9.34,9.0,9.03,415084,0.0,1.0
2016-01-27,9.14,9.24,9.05,9.13,437072,9.14,9.24,9.05,9.13,437072,0.0,1.0
2016-01-28,9.21,9.485,9.101,9.37,484337,9.21,9.485,9.101,9.37,484337,0.0,1.0
2016-01-29,9.37,9.43,9.21,9.21,625911,9.37,9.43,9.21,9.21,625911,0.0,1.0
2016-02-01,9.49,9.59,9.31,9.34,575806,9.49,9.59,9.31,9.34,575806,0.0,1.0
2016-02-02,9.52,9.54,9.3,9.43,434114,9.52,9.54,9.3,9.43,434114,0.0,1.0
2016-02-03,9.41,9.62,9.32,9.56,439878,9.41,9.62,9.32,9.56,439878,0.0,1.0
2016-02-04,9.43,9.64,9.29,9.4,287847,9.43,9.64,9.29,9.4,287847,0.0,1.0
2016-02-05,9.29,9.49,9.23,9.4,709773,9.29,9.49,9.23,9.4,709773,0.0,1.0
2016-02-08,9.36,9.41,9.14,9.21,469848,9.36,9.41,9.14,9.21,469848,0.0,1.0
2016-02-09,9.23,9.48,9.1,9.3,558700,9.23,9.48,9.1,9.3,558700,0.0,1.0
2016-02-10,9.25,9.485,9.22,9.28,425171,9.25,9.485,9.22,9.28,425171,0.0,1.0
2016-02-11,9.27,9.37,9.0,9.07,318991,9.27,9.37,9.0,9.07,318991,0.0,1.0
2016-02-12,9.38,9.57,9.175,9.36,305607,9.38,9.57,9.175,9.36,305607,0.0,1.0
2016-02-16,9.54,9.57,9.43,9.46,317589,9.54,9.57,9.43,9.46,317589,0.0,1.0
2016-02-17,9.61,9.745,9.53,9.55,835932,9.61,9.745,9.53,9.55,835932,0.0,1.0
2016-02-18,10.03,10.245,9.31,9.8,2032978,10.03,10.245,9.31,9.8,2032978,0.0,1.0
2016-02-19,10.09,10.28,9.93,10.02,787622,10.09,10.28,9.93,10.02,787622,0.0,1.0
2016-02-22,10.15,10.39,10.1,10.2,625991,10.15,10.39,10.1,10.2,625991,0.0,1.0
2016-02-23,10.27,10.39,10.14,10.17,425822,10.27,10.39,10.14,10.17,425822,0.0,1.0
2016-02-24,10.32,10.39,10.15,10.22,377326,10.32,10.39,10.15,10.22,377326,0.0,1.0
2016-02-25,10.42,10.52,10.35,10.42,358061,10.42,10.52,10.35,10.42,358061,0.0,1.0
2016-02-26,10.38,10.54,10.29,10.48,346908,10.38,10.54,10.29,10.48,346908,0.0,1.0
2016-02-29,10.33,10.48,10.25,10.36,475551,10.33,10.48,10.25,10.36,475551,0.0,1.0
2016-03-01,10.42,10.52,10.265,10.39,606288,10.42,10.52,10.265,10.39,606288,0.0,1.0
2016-03-02,10.49,10.59,10.41,10.49,407278,10.49,10.59,10.41,10.49,407278,0.0,1.0
2016-03-03,10.42,10.5,10.35,10.45,360419,10.42,10.5,10.35,10.45,360419,0.0,1.0
2016-03-04,10.38,10.54,10.36,10.42,473547,10.38,10.54,10.36,10.42,473547,0.0,1.0
2016-03-07,10.31,10.45,10.24,10.31,348548,10.31,10.45,10.24,10.31,348548,0.0,1.0
2016-03-08,10.25,10.59,10.19,10.29,481276,10.25,10.59,10.19,10.29,481276,0.0,1.0
2016-03-09,10.25,10.38,10.24,10.25,226488,10.25,10.38,10.24,10.25,226488,0.0,1.0
2016-03-10,10.19,10.33,10.08,10.29,375323,10.19,10.33,10.08,10.29,375323,0.0,1.0
2016-03-11,10.18,10.3599,10.05,10.19,348592,10.18,10.3599,10.05,10.19,348592,0.0,1.0
2016-03-14,10.04,10.27,10.0,10.18,346034,10.04,10.27,10.0,10.18,346034,0.0,1.0
2016-03-15,9.95,10.07,9.88,10.02,450312,9.95,10.07,9.88,10.02,450312,0.0,1.0
2016-03-16,10.05,10.13,9.59,9.97,423337,10.05,10.13,9.59,9.97,423337,0.0,1.0
2016-03-17,10.15,10.245,10.0,10.0,372612,10.15,10.245,10.0,10.0,372612,0.0,1.0
2016-03-18,10.27,10.38,10.1,10.21,560476,10.27,10.38,10.1,10.21,560476,0.0,1.0
2016-03-21,10.05,10.26,10.005,10.25,705777,10.05,10.26,10.005,10.25,705777,0.0,1.0
2016-03-22,10.07,10.165,9.92,9.98,525769,10.07,10.165,9.92,9.98,525769,0.0,1.0
2016-03-23,9.93,10.07,9.9,10.02,452405,9.93,10.07,9.9,10.02,452405,0.0,1.0
2016-03-24,9.98,10.05,9.78,9.93,432935,9.98,10.05,9.78,9.93,432935,0.0,1.0
2016-03-28,10.01,10.16,9.9301,10.04,355239,10.01,10.16,9.9301,10.04,355239,0.0,1.0
2016-03-29,10.3,10.31,9.88,10.02,664899,10.3,10.31,9.88,10.02,664899,0.0,1.0
2016-03-30,10.25,10.44,10.19,10.36,663482,10.25,10.44,10.19,10.36,663482,0.0,1.0
2016-03-31,10.36,10.46,10.14,10.24,1244960,10.36,10.46,10.14,10.24,1244960,0.0,1.0
2016-04-01,10.37,10.47,10.27,10.33,405422,10.37,10.47,10.27,10.33,405422,0.0,1.0
2016-04-04,10.32,10.52,10.21,10.36,260235,10.32,10.52,10.21,10.36,260235,0.0,1.0
2016-04-05,10.16,10.31,10.06,10.21,410660,10.16,10.31,10.06,10.21,410660,0.0,1.0
2016-04-06,10.14,10.29,10.08,10.15,399229,10.14,10.29,10.08,10.15,399229,0.0,1.0
2016-04-07,10.12,10.275,10.065,10.13,439438,10.12,10.275,10.065,10.13,439438,0.0,1.0
2016-04-08,10.14,10.26,10.09,10.14,251839,10.14,10.26,10.09,10.14,251839,0.0,1.0
2016-04-11,10.03,10.315,9.99,10.19,451648,10.03,10.315,9.99,10.19,451648,0.0,1.0
2016-04-12,10.0,10.18,10.0,10.02,359955,10.0,10.18,10.0,10.02,359955,0.0,1.0
2016-04-13,10.24,10.26,10.0,10.06,427405,10.24,10.26,10.0,10.06,427405,0.0,1.0
2016-04-14,10.1,10.29,10.0901,10.26,484802,10.1,10.29,10.0901,10.26,484802,0.0,1.0
2016-04-15,10.14,10.25,10.11,10.11,306953,10.14,10.25,10.11,10.11,306953,0.0,1.0
2016-04-18,10.28,10.37,10.14,10.14,468133,10.28,10.37,10.14,10.14,468133,0.0,1.0
2016-04-19,10.25,10.355,10.13,10.27,621491,10.25,10.355,10.13,10.27,621491,0.0,1.0
2016-04-20,10.16,10.3,9.99,10.18,648511,10.16,10.3,9.99,10.18,648511,0.0,1.0
2016-04-21,10.01,10.25,9.97,10.18,451589,10.01,10.25,9.97,10.18,451589,0.0,1.0
2016-04-22,10.0,10.15,9.93,10.02,420446,10.0,10.15,9.93,10.02,420446,0.0,1.0
2016-04-25,10.11,10.191,9.98,10.02,620386,10.11,10.191,9.98,10.02,620386,0.0,1.0
2016-04-26,10.11,10.2,9.99,10.11,392181,10.11,10.2,9.99,10.11,392181,0.0,1.0
2016-04-27,10.03,10.1,9.93,10.07,337753,10.03,10.1,9.93,10.07,337753,0.0,1.0
2016-04-28,10.0,10.166,9.96,10.03,474552,10.0,10.166,9.96,10.03,474552,0.0,1.0
2016-04-29,9.89,10.1,9.84,9.96,452674,9.89,10.1,9.84,9.96,452674,0.0,1.0
2016-05-02,9.91,10.04,9.88,9.94,414294,9.91,10.04,9.88,9.94,414294,0.0,1.0
2016-05-03,10.49,10.75,10.26,10.46,1475872,10.49,10.75,10.26,10.46,1475872,0.0,1.0
2016-05-04,10.51,10.583,10.28,10.37,839873,10.51,10.583,10.28,10.37,839873,0.0,1.0
2016-05-05,10.46,10.646,10.38,10.53,656364,10.46,10.646,10.38,10.53,656364,0.0,1.0
2016-05-06,10.72,10.74,10.41,10.42,514734,10.72,10.74,10.41,10.42,514734,0.0,1.0
2016-05-09,10.95,11.015,10.6,10.77,532723,10.95,11.015,10.6,10.77,532723,0.0,1.0
2016-05-10,10.93,11.04,10.88,10.96,340713,10.93,11.04,10.88,10.96,340713,0.0,1.0
2016-05-11,10.66,10.93,10.64,10.93,430064,10.66,10.93,10.64,10.93,430064,0.0,1.0
2016-05-12,10.78,10.88,10.67,10.69,528208,10.78,10.88,10.67,10.69,528208,0.0,1.0
2016-05-13,10.67,10.81,10.61,10.78,349335,10.67,10.81,10.61,10.78,349335,0.0,1.0
2016-05-16,10.73,10.84,10.64,10.68,315977,10.73,10.84,10.64,10.68,315977,0.0,1.0
2016-05-17,10.62,10.835,10.53,10.72,613686,10.62,10.835,10.53,10.72,613686,0.0,1.0
2016-05-18,10.52,10.82,10.47,10.57,422704,10.52,10.82,10.47,10.57,422704,0.0,1.0
2016-05-19,10.445,10.86,10.4,10.5,298778,10.445,10.86,10.4,10.5,298778,0.0,1.0
2016-05-20,10.495,10.71,10.39,10.5,291129,10.495,10.71,10.39,10.5,291129,0.0,1.0
2016-05-23,10.49,10.75,10.47,10.52,336947,10.49,10.75,10.47,10.52,336947,0.0,1.0
2016-05-24,10.77,10.79,10.48,10.55,355311,10.77,10.79,10.48,10.55,355311,0.0,1.0
2016-05-25,10.65,10.79,10.6,10.76,298002,10.65,10.79,10.6,10.76,298002,0.0,1.0
2016-05-26,10.67,10.85,10.65,10.66,310475,10.67,10.85,10.65,10.66,310475,0.0,1.0
2016-05-27,10.97,11.32,10.86,10.86,639640,10.97,11.32,10.86,10.86,639640,0.0,1.0
2016-05-31,10.73,10.98,10.56,10.84,672189,10.73,10.98,10.56,10.84,672189,0.0,1.0
2016-06-01,10.94,10.98,10.77,10.78,1100246,10.94,10.98,10.77,10.78,1100246,0.0,1.0
2016-06-02,10.97,11.02,10.84,10.93,346210,10.97,11.02,10.84,10.93,346210,0.0,1.0
2016-06-03,10.86,11.0,10.77,10.98,376564,10.86,11.0,10.77,10.98,376564,0.0,1.0
2016-06-06,11.05,11.09,10.81,10.85,264911,11.05,11.09,10.81,10.85,264911,0.0,1.0
2016-06-07,11.05,11.12,10.99,11.02,382569,11.05,11.12,10.99,11.02,382569,0.0,1.0
2016-06-08,11.22,11.22,11.02,11.05,414487,11.22,11.22,11.02,11.05,414487,0.0,1.0
2016-06-09,11.32,11.36,11.16,11.26,428331,11.32,11.36,11.16,11.26,428331,0.0,1.0
2016-06-10,11.12,11.34,11.085,11.25,340391,11.12,11.34,11.085,11.25,340391,0.0,1.0
2016-06-13,10.94,11.12,10.93,11.1,484415,10.94,11.12,10.93,11.1,484415,0.0,1.0
2016-06-14,11.02,11.2,10.85,10.92,288349,11.02,11.2,10.85,10.92,288349,0.0,1.0
2016-06-15,10.91,11.18,10.885,11.02,362601,10.91,11.18,10.885,11.02,362601,0.0,1.0
2016-06-16,10.88,11.16,10.68,10.85,337586,10.88,11.16,10.68,10.85,337586,0.0,1.0
2016-06-17,10.84,11.12,10.67,10.92,734973,10.84,11.12,10.67,10.92,734973,0.0,1.0
2016-06-20,10.97,11.14,10.89,10.89,331669,10.97,11.14,10.89,10.89,331669,0.0,1.0
2016-06-21,10.89,11.19,10.81,11.03,243026,10.89,11.19,10.81,11.03,243026,0.0,1.0
2016-06-22,10.77,10.985,10.735,10.91,190944,10.77,10.985,10.735,10.91,190944,0.0,1.0
2016-06-23,10.86,10.96,10.785,10.87,445900,10.86,10.96,10.785,10.87,445900,0.0,1.0
2016-06-24,10.655,10.8,10.52,10.61,569824,10.655,10.8,10.52,10.61,569824,0.0,1.0
2016-06-27,10.45,10.84,10.37,10.65,390367,10.45,10.84,10.37,10.65,390367,0.0,1.0
2016-06-28,10.46,10.65,10.42,10.49,396862,10.46,10.65,10.42,10.49,396862,0.0,1.0
2016-06-29,10.7,10.83,10.55,10.55,209175,10.7,10.83,10.55,10.55,209175,0.0,1.0
2016-06-30,10.73,10.84,10.5,10.75,288743,10.73,10.84,10.5,10.75,288743,0.0,1.0
2016-07-01,10.72,10.87,10.61,10.75,342359,10.72,10.87,10.61,10.75,342359,0.0,1.0
2016-07-05,10.71,10.805,10.69,10.74,379827,10.71,10.805,10.69,10.74,379827,0.0,1.0
2016-07-06,10.76,10.82,10.64,10.72,323814,10.76,10.82,10.64,10.72,323814,0.0,1.0
2016-07-07,10.8,10.9,10.73,10.74,255918,10.8,10.9,10.73,10.74,255918,0.0,1.0
2016-07-08,11.01,11.05,10.8,10.8,329384,11.01,11.05,10.8,10.8,329384,0.0,1.0
2016-07-11,11.2,11.24,11.02,11.05,235235,11.2,11.24,11.02,11.05,235235,0.0,1.0
2016-07-12,11.2,11.28,11.19,11.22,330630,11.2,11.28,11.19,11.22,330630,0.0,1.0
2016-07-13,11.13,11.29,11.08,11.19,363902,11.13,11.29,11.08,11.19,363902,0.0,1.0
2016-07-14,11.16,11.3,11.06,11.18,255174,11.16,11.3,11.06,11.18,255174,0.0,1.0
2016-07-15,11.13,11.22,11.06,11.22,233939,11.13,11.22,11.06,11.22,233939,0.0,1.0
2016-07-18,11.1,11.23,11.09,11.16,173072,11.1,11.23,11.09,11.16,173072,0.0,1.0
2016-07-19,11.1,11.17,11.03,11.11,204754,11.1,11.17,11.03,11.11,204754,0.0,1.0
2016-07-20,11.13,11.25,11.11,11.15,187464,11.13,11.25,11.11,11.15,187464,0.0,1.0
2016-07-21,11.35,11.39,11.09,11.12,317702,11.35,11.39,11.09,11.12,317702,0.0,1.0
2016-07-22,11.79,11.885,11.32,11.32,578349,11.79,11.885,11.32,11.32,578349,0.0,1.0
2016-07-25,11.67,11.76,11.6,11.76,186396,11.67,11.76,11.6,11.76,186396,0.0,1.0
2016-07-26,11.27,11.63,11.24,11.63,263599,11.27,11.63,11.24,11.63,263599,0.0,1.0
2016-07-27,11.27,11.374,11.18,11.28,228327,11.27,11.374,11.18,11.28,228327,0.0,1.0
2016-07-28,11.29,11.325,11.13,11.26,224360,11.29,11.325,11.13,11.26,224360,0.0,1.0
2016-07-29,11.16,11.26,11.085,11.25,394624,11.16,11.26,11.085,11.25,394624,0.0,1.0
2016-08-01,11.2,11.275,11.11,11.19,547415,11.2,11.275,11.11,11.19,547415,0.0,1.0
2016-08-02,10.94,11.2,10.94,11.17,295291,10.94,11.2,10.94,11.17,295291,0.0,1.0
2016-08-03,10.89,10.99,10.81,10.96,517068,10.89,10.99,10.81,10.96,517068,0.0,1.0
2016-08-04,10.72,10.96,10.38,10.81,877862,10.72,10.96,10.38,10.81,877862,0.0,1.0
2016-08-05,10.88,10.96,10.76,10.76,458508,10.88,10.96,10.76,10.76,458508,0.0,1.0
2016-08-08,10.87,10.91,10.81,10.82,279872,10.87,10.91,10.81,10.82,279872,0.0,1.0
2016-08-09,11.13,11.14,10.84,10.84,418579,11.13,11.14,10.84,10.84,418579,0.0,1.0
2016-08-10,11.03,11.23,10.98,11.11,247014,11.03,11.23,10.98,11.11,247014,0.0,1.0
2016-08-11,11.04,11.19,11.01,11.07,567117,11.04,11.19,11.01,11.07,567117,0.0,1.0
2016-08-12,11.02,11.14,10.98,11.02,230949,11.02,11.14,10.98,11.02,230949,0.0,1.0
2016-08-15,11.09,11.115,11.01,11.01,144008,11.09,11.115,11.01,11.01,144008,0.0,1.0
2016-08-16,10.98,11.07,10.98,11.04,223423,10.98,11.07,10.98,11.04,223423,0.0,1.0
2016-08-17,10.94,10.998,10.81,10.97,254410,10.94,10.998,10.81,10.97,254410,0.0,1.0
2016-08-18,10.98,11.02,10.9,10.93,199840,10.98,11.02,10.9,10.93,199840,0.0,1.0
2016-08-19,10.82,10.99,10.81,10.99,282866,10.82,10.99,10.81,10.99,282866,0.0,1.0
2016-08-22,10.85,10.86,10.68,10.84,347394,10.85,10.86,10.68,10.84,347394,0.0,1.0
2016-08-23,10.88,10.96,10.85,10.89,197432,10.88,10.96,10.85,10.89,197432,0.0,1.0
2016-08-24,10.67,10.96,10.66,10.89,444660,10.67,10.96,10.66,10.89,444660,0.0,1.0
2016-08-25,10.66,10.86,10.64,10.67,358393,10.66,10.86,10.64,10.67,358393,0.0,1.0
2016-08-26,10.45,10.7,10.45,10.7,313486,10.45,10.7,10.45,10.7,313486,0.0,1.0
2016-08-29,10.48,10.59,10.43,10.48,379096,10.48,10.59,10.43,10.48,379096,0.0,1.0
2016-08-30,10.44,10.47,10.39,10.45,340895,10.44,10.47,10.39,10.45,340895,0.0,1.0
2016-08-31,10.45,10.51,10.38,10.46,473738,10.45,10.51,10.38,10.46,473738,0.0,1.0
2016-09-01,10.53,10.55,10.4282,10.48,411197,10.53,10.55,10.4282,10.48,411197,0.0,1.0
2016-09-02,10.77,10.79,10.56,10.59,328679,10.77,10.79,10.56,10.59,328679,0.0,1.0
2016-09-06,10.71,10.86,10.69,10.8,299686,10.71,10.86,10.69,10.8,299686,0.0,1.0
2016-09-07,10.91,10.92,10.725,10.74,377885,10.91,10.92,10.725,10.74,377885,0.0,1.0
2016-09-08,10.68,10.85,10.68,10.85,500587,10.68,10.85,10.68,10.85,500587,0.0,1.0
2016-09-09,10.38,10.69,10.38,10.63,662059,10.38,10.69,10.38,10.63,662059,0.0,1.0
2016-09-12,10.48,10.53,10.36,10.39,312940,10.48,10.53,10.36,10.39,312940,0.0,1.0
2016-09-13,10.43,10.46,10.28,10.43,503187,10.43,10.46,10.28,10.43,503187,0.0,1.0
2016-09-14,10.48,10.54,10.32,10.39,487307,10.48,10.54,10.32,10.39,487307,0.0,1.0
2016-09-15,10.48,10.4955,10.33,10.44,385753,10.48,10.4955,10.33,10.44,385753,0.0,1.0
2016-09-16,10.67,10.7,10.45,10.5,509074,10.67,10.7,10.45,10.5,509074,0.0,1.0
2016-09-19,10.48,10.7,10.44,10.66,281900,10.48,10.7,10.44,10.66,281900,0.0,1.0
2016-09-20,10.45,10.63,10.42,10.54,320863,10.45,10.63,10.42,10.54,320863,0.0,1.0
2016-09-21,10.46,10.55,10.35,10.49,251056,10.46,10.55,10.35,10.49,251056,0.0,1.0
2016-09-22,10.75,10.76,10.46,10.48,298268,10.75,10.76,10.46,10.48,298268,0.0,1.0
2016-09-23,10.74,10.79,10.64,10.7,276900,10.74,10.79,10.64,10.7,276900,0.0,1.0
2016-09-26,10.48,10.71,10.48,10.68,220937,10.48,10.71,10.48,10.68,220937,0.0,1.0
2016-09-27,10.49,10.61,10.42,10.49,304526,10.49,10.61,10.42,10.49,304526,0.0,1.0
2016-09-28,10.34,10.465,10.295,10.46,382708,10.34,10.465,10.295,10.46,382708,0.0,1.0
2016-09-29,10.34,10.38,10.21,10.31,431726,10.34,10.38,10.21,10.31,431726,0.0,1.0
2016-09-30,10.69,10.73,10.31,10.34,574941,10.69,10.73,10.31,10.34,574941,0.0,1.0
2016-10-03,10.66,10.75,10.56,10.64,407441,10.66,10.75,10.56,10.64,407441,0.0,1.0
2016-10-04,10.63,10.75,10.6,10.68,260062,10.63,10.75,10.6,10.68,260062,0.0,1.0
2016-10-05,10.46,10.66,10.43,10.65,429449,10.46,10.66,10.43,10.65,429449,0.0,1.0
2016-10-06,10.33,10.41,10.2,10.41,507454,10.33,10.41,10.2,10.41,507454,0.0,1.0
2016-10-07,10.25,10.3564,10.21,10.3,316537,10.25,10.3564,10.21,10.3,316537,0.0,1.0
2016-10-10,10.37,10.4,10.25,10.29,203530,10.37,10.4,10.25,10.29,203530,0.0,1.0
2016-10-11,10.23,10.38,10.22,10.38,241670,10.23,10.38,10.22,10.38,241670,0.0,1.0
2016-10-12,10.29,10.4,10.22,10.25,174573,10.29,10.4,10.22,10.25,174573,0.0,1.0
2016-10-13,10.23,10.33,10.21,10.22,188503,10.23,10.33,10.21,10.22,188503,0.0,1.0
2016-10-14,10.52,10.55,10.28,10.29,319064,10.52,10.55,10.28,10.29,319064,0.0,1.0
2016-10-17,10.41,10.54,10.345,10.5,348504,10.41,10.54,10.345,10.5,348504,0.0,1.0
2016-10-18,10.35,10.55,10.31,10.51,262369,10.35,10.55,10.31,10.51,262369,0.0,1.0
2016-10-19,10.46,10.53,10.39,10.39,249629,10.46,10.53,10.39,10.39,249629,0.0,1.0
2016-10-20,10.37,10.45,10.3,10.43,176589,10.37,10.45,10.3,10.43,176589,0.0,1.0
2016-10-21,10.44,10.5099,10.29,10.29,325337,10.44,10.5099,10.29,10.29,325337,0.0,1.0
2016-10-24,10.52,10.63,10.5,10.53,167173,10.52,10.63,10.5,10.53,167173,0.0,1.0
2016-10-25,10.3,10.58,10.23,10.47,289502,10.3,10.58,10.23,10.47,289502,0.0,1.0
2016-10-26,10.11,10.32,10.11,10.23,296384,10.11,10.32,10.11,10.23,296384,0.0,1.0
2016-10-27,10.18,10.23,10.11,10.16,348952,10.18,10.23,10.11,10.16,348952,0.0,1.0
2016-10-28,10.29,10.45,10.14,10.15,300982,10.29,10.45,10.14,10.15,300982,0.0,1.0
2016-10-31,10.37,10.46,10.31,10.35,270851,10.37,10.46,10.31,10.35,270851,0.0,1.0
2016-11-01,10.09,10.39,10.02,10.39,570182,10.09,10.39,10.02,10.39,570182,0.0,1.0
2016-11-02,11.0,11.38,10.35,10.5,1196445,11.0,11.38,10.35,10.5,1196445,0.0,1.0
2016-11-03,11.23,11.5,10.98,10.98,526943,11.23,11.5,10.98,10.98,526943,0.0,1.0
2016-11-04,10.99,11.3,10.99,11.3,339254,10.99,11.3,10.99,11.3,339254,0.0,1.0
2016-11-07,11.07,11.28,10.94,10.99,379288,11.07,11.28,10.94,10.99,379288,0.0,1.0
2016-11-08,11.06,11.15,10.995,11.09,276538,11.06,11.15,10.995,11.09,276538,0.0,1.0
2016-11-09,11.47,11.47,10.91,10.92,390833,11.47,11.47,10.91,10.92,390833,0.0,1.0
2016-11-10,11.81,11.87,11.34,11.5,506119,11.81,11.87,11.34,11.5,506119,0.0,1.0
2016-11-11,12.42,12.44,11.7,11.75,779337,12.42,12.44,11.7,11.75,779337,0.0,1.0
2016-11-14,12.24,12.54,12.08,12.29,657974,12.24,12.54,12.08,12.29,657974,0.0,1.0
2016-11-15,12.06,12.39,11.95,12.15,397724,12.06,12.39,11.95,12.15,397724,0.0,1.0
2016-11-16,12.26,12.36,12.07,12.07,417347,12.26,12.36,12.07,12.07,417347,0.0,1.0
2016-11-17,12.15,12.37,12.14,12.21,282167,12.15,12.37,12.14,12.21,282167,0.0,1.0
2016-11-18,12.24,12.29,11.92,12.12,368472,12.24,12.29,11.92,12.12,368472,0.0,1.0
2016-11-21,12.24,12.35,12.16,12.22,319183,12.24,12.35,12.16,12.22,319183,0.0,1.0
2016-11-22,12.44,12.45,12.17,12.33,438921,12.44,12.45,12.17,12.33,438921,0.0,1.0
2016-11-23,12.49,12.81,12.47,12.51,402028,12.49,12.81,12.47,12.51,402028,0.0,1.0
2016-11-25,12.67,12.73,12.5,12.5,173434,12.67,12.73,12.5,12.5,173434,0.0,1.0
2016-11-28,12.33,12.7,12.305,12.6,367092,12.33,12.7,12.305,12.6,367092,0.0,1.0
2016-11-29,12.26,12.46,12.24,12.4,370994,12.26,12.46,12.24,12.4,370994,0.0,1.0
2016-11-30,12.09,12.39,12.07,12.23,457553,12.09,12.39,12.07,12.23,457553,0.0,1.0
2016-12-01,12.27,12.44,12.09,12.09,390043,12.27,12.44,12.09,12.09,390043,0.0,1.0
2016-12-02,12.13,12.46,12.105,12.27,322257,12.13,12.46,12.105,12.27,322257,0.0,1.0
2016-12-05,12.36,12.38,12.14,12.15,286990,12.36,12.38,12.14,12.15,286990,0.0,1.0
2016-12-06,12.55,12.62,12.24,12.41,401517,12.55,12.62,12.24,12.41,401517,0.0,1.0
2016-12-07,12.59,12.69,12.52,12.57,315438,12.59,12.69,12.52,12.57,315438,0.0,1.0
2016-12-08,12.92,12.98,12.38,12.61,372959,12.92,12.98,12.38,12.61,372959,0.0,1.0
2016-12-09,12.84,13.05,12.72,13.03,413875,12.84,13.05,12.72,13.03,413875,0.0,1.0
2016-12-12,12.79,12.94,12.53,12.78,339936,12.79,12.94,12.53,12.78,339936,0.0,1.0
2016-12-13,12.81,12.92,12.73,12.8,297570,12.81,12.92,12.73,12.8,297570,0.0,1.0
2016-12-14,12.77,12.96,12.68,12.84,222808,12.77,12.96,12.68,12.84,222808,0.0,1.0
2016-12-15,12.81,12.93,12.71,12.73,283890,12.81,12.93,12.71,12.73,283890,0.0,1.0
2016-12-16,12.9,13.06,12.71,12.87,624164,12.9,13.06,12.71,12.87,624164,0.0,1.0
2016-12-19,12.87,13.07,12.8503,12.88,232118,12.87,13.07,12.8503,12.88,232118,0.0,1.0
2016-12-20,13.0,13.16,12.78,12.97,308522,13.0,13.16,12.78,12.97,308522,0.0,1.0
2016-12-21,12.96,13.1,12.9,12.97,263694,12.96,13.1,12.9,12.97,263694,0.0,1.0
2016-12-22,12.87,13.04,12.81,12.99,231633,12.87,13.04,12.81,12.99,231633,0.0,1.0
2016-12-23,12.94,12.98,12.84,12.9,146094,12.94,12.98,12.84,12.9,146094,0.0,1.0
2016-12-27,12.95,13.01,12.88,12.89,212389,12.95,13.01,12.88,12.89,212389,0.0,1.0
2016-12-28,12.87,12.99,12.8,12.95,248299,12.87,12.99,12.8,12.95,248299,0.0,1.0
2016-12-29,12.9,13.04,12.84,12.9,160445,12.9,13.04,12.84,12.9,160445,0.0,1.0
2016-12-30,12.83,13.0099,12.76,12.89,354940,12.83,13.0099,12.76,12.89,354940,0.0,1.0
2017-01-03,12.77,12.92,12.6403,12.92,369914,12.77,12.92,12.6403,12.92,369914,0.0,1.0
2017-01-04,12.85,12.95,12.76,12.82,219592,12.85,12.95,12.76,12.82,219592,0.0,1.0
2017-01-05,12.81,12.92,12.72,12.81,285409,12.81,12.92,12.72,12.81,285409,0.0,1.0
2017-01-06,12.63,12.83,12.62,12.76,460629,12.63,12.83,12.62,12.76,460629,0.0,1.0
2017-01-09,12.31,12.63,12.12,12.5,1286081,12.31,12.63,12.12,12.5,1286081,0.0,1.0
2017-01-10,12.43,12.501,12.25,12.25,363541,12.43,12.501,12.25,12.25,363541,0.0,1.0
2017-01-11,12.48,12.54,12.38,12.54,154211,12.48,12.54,12.38,12.54,154211,0.0,1.0
2017-01-12,12.42,12.5,12.255,12.43,347118,12.42,12.5,12.255,12.43,347118,0.0,1.0
2017-01-13,12.4,12.5,12.34,12.41,303217,12.4,12.5,12.34,12.41,303217,0.0,1.0
2017-01-17,12.3,12.46,12.225,12.31,426446,12.3,12.46,12.225,12.31,426446,0.0,1.0
2017-01-18,12.36,12.41,12.18,12.33,445023,12.36,12.41,12.18,12.33,445023,0.0,1.0
2017-01-19,12.28,12.4,12.26,12.38,399670,12.28,12.4,12.26,12.38,399670,0.0,1.0
2017-01-20,12.27,12.33,12.2,12.23,296896,12.27,12.33,12.2,12.23,296896,0.0,1.0
2017-01-23,12.23,12.3,12.17,12.2,309174,12.23,12.3,12.17,12.2,309174,0.0,1.0
2017-01-24,12.25,12.31,11.97,12.25,476769,12.25,12.31,11.97,12.25,476769,0.0,1.0
2017-01-25,12.29,12.38,12.23,12.25,300087,12.29,12.38,12.23,12.25,300087,0.0,1.0
2017-01-26,12.24,12.29,12.22,12.23,194576,12.24,12.29,12.22,12.23,194576,0.0,1.0
2017-01-27,12.2,12.245,12.11,12.23,228356,12.2,12.245,12.11,12.23,228356,0.0,1.0
2017-01-30,12.19,12.23,12.05,12.11,242511,12.19,12.23,12.05,12.11,242511,0.0,1.0
2017-01-31,12.17,12.24,12.09,12.16,265104,12.17,12.24,12.09,12.16,265104,0.0,1.0
2017-02-01,12.07,12.24,12.06,12.15,294096,12.07,12.24,12.06,12.15,294096,0.0,1.0
2017-02-02,12.12,12.2,12.05,12.07,616551,12.12,12.2,12.05,12.07,616551,0.0,1.0
2017-02-03,12.23,12.23,12.1,12.16,323982,12.23,12.23,12.1,12.16,323982,0.0,1.0
2017-02-06,12.05,12.28,12.05,12.19,267165,12.05,12.28,12.05,12.19,267165,0.0,1.0
2017-02-07,12.04,12.18,12.02,12.09,232261,12.04,12.18,12.02,12.09,232261,0.0,1.0
2017-02-08,12.07,12.11,11.91,12.01,260826,12.07,12.11,11.91,12.01,260826,0.0,1.0
2017-02-09,12.33,12.36,12.08,12.08,541468,12.33,12.36,12.08,12.08,541468,0.0,1.0
2017-02-10,12.51,12.54,12.34,12.4,302704,12.51,12.54,12.34,12.4,302704,0.0,1.0
2017-02-13,12.36,12.59,12.29,12.58,271536,12.36,12.59,12.29,12.58,271536,0.0,1.0
2017-02-14,12.3,12.39,12.23,12.3,269031,12.3,12.39,12.23,12.3,269031,0.0,1.0
2017-02-15,12.3,12.4,12.19,12.37,401469,12.3,12.4,12.19,12.37,401469,0.0,1.0
2017-02-16,13.77,14.25,12.86,12.86,1877796,13.77,14.25,12.86,12.86,1877796,0.0,1.0
2017-02-17,13.71,13.94,13.69,13.9,537641,13.71,13.94,13.69,13.9,537641,0.0,1.0
2017-02-21,13.17,13.72,13.13,13.23,690282,13.17,13.72,13.13,13.23,690282,0.0,1.0
2017-02-22,12.9,13.31,12.88,13.18,337010,12.9,13.31,12.88,13.18,337010,0.0,1.0
2017-02-23,12.82,12.95,12.79,12.89,258002,12.82,12.95,12.79,12.89,258002,0.0,1.0
2017-02-24,12.73,12.8,12.57,12.77,268862,12.73,12.8,12.57,12.77,268862,0.0,1.0
2017-02-27,12.65,12.82,12.62,12.72,326060,12.65,12.82,12.62,12.72,326060,0.0,1.0
2017-02-28,12.56,12.74,12.53,12.62,483409,12.56,12.74,12.53,12.62,483409,0.0,1.0
2017-03-01,12.66,12.74,12.56,12.64,316136,12.66,12.74,12.56,12.64,316136,0.0,1.0
2017-03-02,12.71,12.76,12.6,12.64,256802,12.71,12.76,12.6,12.64,256802,0.0,1.0
2017-03-03,12.57,12.77,12.55,12.66,357604,12.57,12.77,12.55,12.66,357604,0.0,1.0
2017-03-06,12.6,12.62,12.46,12.56,272360,12.6,12.62,12.46,12.56,272360,0.0,1.0
2017-03-07,12.38,12.6,12.38,12.56,153023,12.38,12.6,12.38,12.56,153023,0.0,1.0
2017-03-08,12.41,12.5,12.35,12.44,194798,12.41,12.5,12.35,12.44,194798,0.0,1.0
2017-03-09,12.37,12.52,12.36,12.42,198898,12.37,12.52,12.36,12.42,198898,0.0,1.0
2017-03-10,12.4,12.5,12.36,12.37,208937,12.4,12.5,12.36,12.37,208937,0.0,1.0
2017-03-13,12.31,12.51,12.3,12.38,259617,12.31,12.51,12.3,12.38,259617,0.0,1.0
2017-03-14,12.3,12.36,12.18,12.32,164629,12.3,12.36,12.18,12.32,164629,0.0,1.0
2017-03-15,12.45,12.5,12.32,12.38,220228,12.45,12.5,12.32,12.38,220228,0.0,1.0
2017-03-16,12.44,12.49,12.36,12.47,210220,12.44,12.49,12.36,12.47,210220,0.0,1.0
2017-03-17,12.47,12.53,12.33,12.33,402945,12.47,12.53,12.33,12.33,402945,0.0,1.0
2017-03-20,12.35,12.5,12.34,12.47,213514,12.35,12.5,12.34,12.47,213514,0.0,1.0
2017-03-21,12.14,12.46,12.13,12.4,338264,12.14,12.46,12.13,12.4,338264,0.0,1.0
2017-03-22,12.04,12.26,11.89,12.17,376281,12.04,12.26,11.89,12.17,376281,0.0,1.0
2017-03-23,12.14,12.26,11.95,12.03,226654,12.14,12.26,11.95,12.03,226654,0.0,1.0
2017-03-24,12.13,12.27,12.09,12.15,193287,12.13,12.27,12.09,12.15,193287,0.0,1.0
2017-03-27,11.92,12.07,11.81,11.98,386512,11.92,12.07,11.81,11.98,386512,0.0,1.0
2017-03-28,12.2,12.27,11.94,11.94,365745,12.2,12.27,11.94,11.94,365745,0.0,1.0
2017-03-29,12.21,12.3,12.13,12.13,197872,12.21,12.3,12.13,12.13,197872,0.0,1.0
2017-03-30,12.34,12.35,12.16,12.25,347936,12.34,12.35,12.16,12.25,347936,0.0,1.0
2017-03-31,12.37,12.41,12.24,12.29,801511,12.37,12.41,12.24,12.29,801511,0.0,1.0
2017-04-03,12.29,12.46,12.27,12.37,343796,12.29,12.46,12.27,12.37,343796,0.0,1.0
2017-04-04,12.19,12.34,12.14,12.29,269972,12.19,12.34,12.14,12.29,269972,0.0,1.0
2017-04-05,12.25,12.41,12.16,12.3,308367,12.25,12.41,12.16,12.3,308367,0.0,1.0
2017-04-06,12.38,12.41,12.19,12.24,264858,12.38,12.41,12.19,12.24,264858,0.0,1.0
2017-04-07,12.36,12.51,12.29,12.3,417384,12.36,12.51,12.29,12.3,417384,0.0,1.0
2017-04-10,12.36,12.44,12.26,12.36,195647,12.36,12.44,12.26,12.36,195647,0.0,1.0
2017-04-11,12.5,12.51,12.32,12.32,217916,12.5,12.51,12.32,12.32,217916,0.0,1.0
2017-04-12,12.38,12.52,12.3,12.46,188986,12.38,12.52,12.3,12.46,188986,0.0,1.0
2017-04-13,12.17,12.44,12.16,12.38,317285,12.17,12.44,12.16,12.38,317285,0.0,1.0
2017-04-17,12.19,12.21,12.09,12.16,251902,12.19,12.21,12.09,12.16,251902,0.0,1.0
2017-04-18,12.25,12.25,12.14,12.15,213587,12.25,12.25,12.14,12.15,213587,0.0,1.0
2017-04-19,12.3,12.36,12.25,12.28,252456,12.3,12.36,12.25,12.28,252456,0.0,1.0
2017-04-20,12.52,12.54,12.3,12.35,243594,12.52,12.54,12.3,12.35,243594,0.0,1.0
2017-04-21,12.46,12.52,12.34,12.46,343022,12.46,12.52,12.34,12.46,343022,0.0,1.0
2017-04-24,12.81,12.86,12.58,12.63,412084,12.81,12.86,12.58,12.63,412084,0.0,1.0
2017-04-25,12.76,13.02,12.76,12.86,270067,12.76,13.02,12.76,12.86,270067,0.0,1.0
2017-04-26,12.95,13.05,12.73,12.73,303339,12.95,13.05,12.73,12.73,303339,0.0,1.0
2017-04-27,12.91,13.04,12.82,13.03,193674,12.91,13.04,12.82,13.03,193674,0.0,1.0
2017-04-28,12.7,12.93,12.68,12.93,334269,12.7,12.93,12.68,12.93,334269,0.0,1.0
2017-05-01,12.73,12.81,12.61,12.77,203394,12.73,12.81,12.61,12.77,203394,0.0,1.0
2017-05-02,12.71,12.81,12.65,12.81,358552,12.71,12.81,12.65,12.81,358552,0.0,1.0
2017-05-03,11.91,12.32,11.55,12.07,1168195,11.91,12.32,11.55,12.07,1168195,0.0,1.0
2017-05-04,12.04,12.2,11.88,11.94,434692,12.04,12.2,11.88,11.94,434692,0.0,1.0
2017-05-05,12.14,12.2,11.92,12.08,257119,12.14,12.2,11.92,12.08,257119,0.0,1.0
2017-05-08,11.97,12.16,11.97,12.14,234361,11.97,12.16,11.97,12.14,234361,0.0,1.0
2017-05-09,12.06,12.08,11.9,11.98,333956,12.06,12.08,11.9,11.98,333956,0.0,1.0
2017-05-10,12.04,12.12,11.95,12.03,274602,12.04,12.12,11.95,12.03,274602,0.0,1.0
2017-05-11,12.0,12.09,11.86,11.95,747350,12.0,12.09,11.86,11.95,747350,0.0,1.0
2017-05-12,11.68,12.48,11.68,12.02,687994,11.68,12.48,11.68,12.02,687994,0.0,1.0
2017-05-15,11.58,11.76,11.58,11.67,446660,11.58,11.76,11.58,11.67,446660,0.0,1.0
2017-05-16,11.48,11.62,11.43,11.58,283556,11.48,11.62,11.43,11.58,283556,0.0,1.0
2017-05-17,11.41,11.53,11.28,11.43,439971,11.41,11.53,11.28,11.43,439971,0.0,1.0
2017-05-18,11.44,11.54,11.35,11.36,306152,11.44,11.54,11.35,11.36,306152,0.0,1.0
2017-05-19,11.47,11.6,11.3,11.43,291453,11.47,11.6,11.3,11.43,291453,0.0,1.0
2017-05-22,11.4,11.56,11.35,11.47,236564,11.4,11.56,11.35,11.47,236564,0.0,1.0
2017-05-23,11.37,11.44,11.35,11.44,183663,11.37,11.44,11.35,11.44,183663,0.0,1.0
2017-05-24,11.5,11.54,11.38,11.41,198270,11.5,11.54,11.38,11.41,198270,0.0,1.0
2017-05-25,11.54,11.57,11.4,11.51,302802,11.54,11.57,11.4,11.51,302802,0.0,1.0
2017-05-26,11.61,11.65,11.34,11.46,343892,11.61,11.65,11.34,11.46,343892,0.0,1.0
2017-05-30,11.66,11.77,11.54,11.61,414820,11.66,11.77,11.54,11.61,414820,0.0,1.0
2017-05-31,11.9,11.92,11.58,11.67,643496,11.9,11.92,11.58,11.67,643496,0.0,1.0
2017-06-01,11.95,11.98,11.77,11.98,512091,11.95,11.98,11.77,11.98,512091,0.0,1.0
2017-06-02,12.12,12.19,11.87,11.96,505038,12.12,12.19,11.87,11.96,505038,0.0,1.0
2017-06-05,12.13,12.16,12.03,12.11,480031,12.13,12.16,12.03,12.11,480031,0.0,1.0
2017-06-06,12.11,12.17,11.69,12.06,299158,12.11,12.17,11.69,12.06,299158,0.0,1.0
2017-06-07,12.11,12.24,12.08,12.12,403163,12.11,12.24,12.08,12.12,403163,0.0,1.0
2017-06-08,12.03,12.22,11.96,12.08,409827,12.03,12.22,11.96,12.08,409827,0.0,1.0
2017-06-09,12.06,12.1,11.91,12.02,285873,12.06,12.1,11.91,12.02,285873,0.0,1.0
2017-06-12,11.91,12.1,11.88,12.08,358894,11.91,12.1,11.88,12.08,358894,0.0,1.0
2017-06-13,11.79,11.89,11.68,11.88,347998,11.79,11.89,11.68,11.88,347998,0.0,1.0
2017-06-14,11.69,11.95,11.62,11.83,323242,11.69,11.95,11.62,11.83,323242,0.0,1.0
2017-06-15,11.62,11.63,11.38,11.58,312711,11.62,11.63,11.38,11.58,312711,0.0,1.0
2017-06-16,11.5,11.6,11.33,11.33,741997,11.5,11.6,11.33,11.33,741997,0.0,1.0
2017-06-19,11.49,11.53,11.3,11.53,499708,11.49,11.53,11.3,11.53,499708,0.0,1.0
2017-06-20,11.21,11.5,11.17,11.5,354235,11.21,11.5,11.17,11.5,354235,0.0,1.0
2017-06-21,11.07,11.27,11.06,11.18,377001,11.07,11.27,11.06,11.18,377001,0.0,1.0
2017-06-22,11.07,11.12,10.87,11.02,570067,11.07,11.12,10.87,11.02,570067,0.0,1.0
2017-06-23,11.47,11.53,11.04,11.09,837048,11.47,11.53,11.04,11.09,837048,0.0,1.0
2017-06-26,11.57,11.59,11.45,11.48,421438,11.57,11.59,11.45,11.48,421438,0.0,1.0
2017-06-27,11.6,11.71,11.53,11.57,381355,11.6,11.71,11.53,11.57,381355,0.0,1.0
2017-06-28,11.76,11.82,11.64,11.68,381189,11.76,11.82,11.64,11.68,381189,0.0,1.0
2017-06-29,11.75,11.81,11.58,11.76,354832,11.75,11.81,11.58,11.76,354832,0.0,1.0
2017-06-30,11.77,11.88,11.74,11.8,307876,11.77,11.88,11.74,11.8,307876,0.0,1.0
2017-07-03,11.9,11.94,11.75,11.83,300499,11.9,11.94,11.75,11.83,300499,0.0,1.0
2017-07-05,11.81,11.89,11.62,11.89,396790,11.81,11.89,11.62,11.89,396790,0.0,1.0
2017-07-06,11.67,11.77,11.54,11.72,379335,11.67,11.77,11.54,11.72,379335,0.0,1.0
2017-07-07,11.67,11.77,11.64,11.72,214078,11.67,11.77,11.64,11.72,214078,0.0,1.0
2017-07-10,11.49,11.66,11.47,11.62,338798,11.49,11.66,11.47,11.62,338798,0.0,1.0
2017-07-11,11.48,11.6,11.42,11.5,208524,11.48,11.6,11.42,11.5,208524,0.0,1.0
2017-07-12,11.5,11.61,11.49,11.55,270543,11.5,11.61,11.49,11.55,270543,0.0,1.0
2017-07-13,11.45,11.49,11.345,11.49,282637,11.45,11.49,11.345,11.49,282637,0.0,1.0
2017-07-14,11.42,11.52,11.4,11.42,234076,11.42,11.52,11.4,11.42,234076,0.0,1.0
2017-07-17,11.47,11.53,11.36,11.41,244367,11.47,11.53,11.36,11.41,244367,0.0,1.0
2017-07-18,11.42,11.49,11.37,11.43,265730,11.42,11.49,11.37,11.43,265730,0.0,1.0
2017-07-19,11.5,11.59,11.41,11.41,263760,11.5,11.59,11.41,11.41,263760,0.0,1.0
2017-07-20,11.66,11.7,11.47,11.48,237117,11.66,11.7,11.47,11.48,237117,0.0,1.0
2017-07-21,11.61,11.86,11.59,11.78,232148,11.61,11.86,11.59,11.78,232148,0.0,1.0
2017-07-24,11.42,11.63,11.4,11.6,244181,11.42,11.63,11.4,11.6,244181,0.0,1.0
2017-07-25,11.58,11.66,11.43,11.43,242818,11.58,11.66,11.43,11.43,242818,0.0,1.0
2017-07-26,11.52,11.61,11.46,11.59,204782,11.52,11.61,11.46,11.59,204782,0.0,1.0
2017-07-27,11.55,11.63,11.49,11.53,206498,11.55,11.63,11.49,11.53,206498,0.0,1.0
2017-07-28,11.4,11.58,11.3,11.47,324429,11.4,11.58,11.3,11.47,324429,0.0,1.0
2017-07-31,11.36,11.47,11.29,11.45,325378,11.36,11.47,11.29,11.45,325378,0.0,1.0
2017-08-01,11.65,11.73,11.24,11.42,616948,11.65,11.73,11.24,11.42,616948,0.0,1.0
2017-08-02,12.31,12.99,11.44,11.74,1055053,12.31,12.99,11.44,11.74,1055053,0.0,1.0
2017-08-03,12.12,12.37,12.12,12.29,454336,12.12,12.37,12.12,12.29,454336,0.0,1.0
2017-08-04,12.21,12.28,12.06,12.18,290643,12.21,12.28,12.06,12.18,290643,0.0,1.0
2017-08-07,12.31,12.44,12.21,12.21,278893,12.31,12.44,12.21,12.21,278893,0.0,1.0
2017-08-08,12.2,12.39,12.17,12.29,192096,12.2,12.39,12.17,12.29,192096,0.0,1.0
2017-08-09,12.07,12.18,12.05,12.14,236159,12.07,12.18,12.05,12.14,236159,0.0,1.0
2017-08-10,12.03,12.19,11.99,12.0,219399,12.03,12.19,11.99,12.0,219399,0.0,1.0
2017-08-11,12.1,12.16,11.97,12.1,242891,12.1,12.16,11.97,12.1,242891,0.0,1.0
2017-08-14,12.36,12.38,12.14,12.17,220813,12.36,12.38,12.14,12.17,220813,0.0,1.0
2017-08-15,12.25,12.4425,12.23,12.36,149838,12.25,12.4425,12.23,12.36,149838,0.0,1.0
2017-08-16,12.29,12.4,12.25,12.3,146693,12.29,12.4,12.25,12.3,146693,0.0,1.0
2017-08-17,12.19,12.4,12.18,12.21,161696,12.19,12.4,12.18,12.21,161696,0.0,1.0
2017-08-18,12.12,12.34,11.96,12.06,238775,12.12,12.34,11.96,12.06,238775,0.0,1.0
2017-08-21,12.03,12.13,12.02,12.05,179051,12.03,12.13,12.02,12.05,179051,0.0,1.0
2017-08-22,12.13,12.17,12.05,12.08,142092,12.13,12.17,12.05,12.08,142092,0.0,1.0
2017-08-23,11.95,12.28,11.94,12.03,177253,11.95,12.28,11.94,12.03,177253,0.0,1.0
2017-08-24,11.74,12.07,11.72,11.96,268552,11.74,12.07,11.72,11.96,268552,0.0,1.0
2017-08-25,11.69,11.88,11.69,11.8,276449,11.69,11.88,11.69,11.8,276449,0.0,1.0
2017-08-28,11.76,11.87,11.64,11.76,223554,11.76,11.87,11.64,11.76,223554,0.0,1.0
2017-08-29,11.63,11.82,11.62,11.72,177879,11.63,11.82,11.62,11.72,177879,0.0,1.0
2017-08-30,11.73,11.78,11.5,11.6,157423,11.73,11.78,11.5,11.6,157423,0.0,1.0
2017-08-31,11.96,11.97,11.74,11.74,278878,11.96,11.97,11.74,11.74,278878,0.0,1.0
2017-09-01,12.01,12.05,11.85,11.94,193373,12.01,12.05,11.85,11.94,193373,0.0,1.0
2017-09-05,11.81,12.01,11.74,12.0,247194,11.81,12.01,11.74,12.0,247194,0.0,1.0
2017-09-06,11.62,11.88,11.62,11.88,395349,11.62,11.88,11.62,11.88,395349,0.0,1.0
2017-09-07,11.4,11.68,11.33,11.62,296847,11.4,11.68,11.33,11.62,296847,0.0,1.0
2017-09-08,11.41,11.48,11.31,11.41,386319,11.41,11.48,11.31,11.41,386319,0.0,1.0
2017-09-11,11.57,11.72,11.52,11.52,228781,11.57,11.72,11.52,11.52,228781,0.0,1.0
2017-09-12,11.75,11.81,11.52,11.56,244681,11.75,11.81,11.52,11.56,244681,0.0,1.0
2017-09-13,11.89,12.08,11.68,11.75,320421,11.89,12.08,11.68,11.75,320421,0.0,1.0
2017-09-14,11.75,11.88,11.61,11.88,323550,11.75,11.88,11.61,11.88,323550,0.0,1.0
2017-09-15,11.84,11.91,11.495,11.76,873476,11.84,11.91,11.495,11.76,873476,0.0,1.0
2017-09-18,11.8,12.01,11.78,11.9,259261,11.8,12.01,11.78,11.9,259261,0.0,1.0
2017-09-19,11.9,11.97,11.78,11.85,209999,11.9,11.97,11.78,11.85,209999,0.0,1.0
2017-09-20,12.07,12.23,11.88,11.89,343846,12.07,12.23,11.88,11.89,343846,0.0,1.0
2017-09-21,12.01,12.1,11.98,12.07,193486,12.01,12.1,11.98,12.07,193486,0.0,1.0
2017-09-22,12.11,12.16,12.0,12.0,182649,12.11,12.16,12.0,12.0,182649,0.0,1.0
2017-09-25,12.21,12.27,12.08,12.08,392959,12.21,12.27,12.08,12.08,392959,0.0,1.0
2017-09-26,12.38,12.41,12.14,12.18,273852,12.38,12.41,12.14,12.18,273852,0.0,1.0
2017-09-27,12.41,12.5,12.19,12.41,313411,12.41,12.5,12.19,12.41,313411,0.0,1.0
2017-09-28,12.43,12.53,12.31,12.38,264550,12.43,12.53,12.31,12.38,264550,0.0,1.0
2017-09-29,12.45,12.51,12.41,12.45,216606,12.45,12.51,12.41,12.45,216606,0.0,1.0
2017-10-02,12.73,12.73,12.39,12.48,311811,12.73,12.73,12.39,12.48,311811,0.0,1.0
2017-10-03,12.81,12.99,12.69,12.76,277608,12.81,12.99,12.69,12.76,277608,0.0,1.0
2017-10-04,12.76,12.99,12.74,12.8,181383,12.76,12.99,12.74,12.8,181383,0.0,1.0
2017-10-05,12.87,12.98,12.75,12.8,154525,12.87,12.98,12.75,12.8,154525,0.0,1.0
2017-10-06,13.05,13.2,12.89,12.9,309756,13.05,13.2,12.89,12.9,309756,0.0,1.0
2017-10-09,13.02,13.14,12.94,13.05,204700,13.02,13.14,12.94,13.05,204700,0.0,1.0
2017-10-10,13.14,13.16,13.03,13.09,205678,13.14,13.16,13.03,13.09,205678,0.0,1.0
2017-10-11,13.0,13.15,12.97,13.11,143678,13.0,13.15,12.97,13.11,143678,0.0,1.0
2017-10-12,12.95,13.01,12.86,12.98,131481,12.95,13.01,12.86,12.98,131481,0.0,1.0
2017-10-13,12.98,13.05,12.9,12.96,152491,12.98,13.05,12.9,12.96,152491,0.0,1.0
2017-10-16,12.93,13.25,12.91,13.04,205605,12.93,13.25,12.91,13.04,205605,0.0,1.0
2017-10-17,12.99,13.1,12.89,12.9,188462,12.99,13.1,12.89,12.9,188462,0.0,1.0
2017-10-18,13.06,13.1,12.96,13.05,236460,13.06,13.1,12.96,13.05,236460,0.0,1.0
2017-10-19,13.13,13.15,12.98,13.05,188980,13.13,13.15,12.98,13.05,188980,0.0,1.0
2017-10-20,13.09,13.21,13.04,13.15,195103,13.09,13.21,13.04,13.15,195103,0.0,1.0
2017-10-23,13.01,13.2,12.98,13.13,212897,13.01,13.2,12.98,13.13,212897,0.0,1.0
2017-10-24,13.06,13.11,12.73,12.99,242549,13.06,13.11,12.73,12.99,242549,0.0,1.0
2017-10-25,12.89,13.01,12.8,12.97,242959,12.89,13.01,12.8,12.97,242959,0.0,1.0
2017-10-26,12.88,13.04,12.79,12.93,337964,12.88,13.04,12.79,12.93,337964,0.0,1.0
2017-10-27,13.0,13.15,12.88,12.9,464177,13.0,13.15,12.88,12.9,464177,0.0,1.0
2017-10-30,12.84,12.98,12.79,12.98,227142,12.84,12.98,12.79,12.98,227142,0.0,1.0
2017-10-31,13.07,13.25,12.94,13.02,382317,13.07,13.25,12.94,13.02,382317,0.0,1.0
2017-11-01,12.84,13.24,12.83,13.07,482160,12.84,13.24,12.83,13.07,482160,0.0,1.0
2017-11-02,13.3,13.35,12.37,12.51,849519,13.3,13.35,12.37,12.51,849519,0.0,1.0
2017-11-03,12.84,13.29,12.84,13.29,317505,12.84,13.29,12.84,13.29,317505,0.0,1.0
2017-11-06,12.62,12.87,12.61,12.85,220774,12.62,12.87,12.61,12.85,220774,0.0,1.0
2017-11-07,12.31,12.63,12.28,12.54,231150,12.31,12.63,12.28,12.54,231150,0.0,1.0
2017-11-08,12.23,12.33,12.09,12.22,324345,12.23,12.33,12.09,12.22,324345,0.0,1.0
2017-11-09,12.23,12.27,12.11,12.13,201175,12.23,12.27,12.11,12.13,201175,0.0,1.0
2017-11-10,12.3,12.42,12.23,12.23,161006,12.3,12.42,12.23,12.23,161006,0.0,1.0
2017-11-13,12.35,12.45,12.2,12.26,137619,12.35,12.45,12.2,12.26,137619,0.0,1.0
2017-11-14,12.47,12.55,12.39,12.39,183133,12.47,12.55,12.39,12.39,183133,0.0,1.0
2017-11-15,12.44,12.54,12.32,12.41,168776,12.44,12.54,12.32,12.41,168776,0.0,1.0
2017-11-16,12.52,12.62,12.46,12.47,226606,12.52,12.62,12.46,12.47,226606,0.0,1.0
2017-11-17,12.67,12.7,12.45,12.45,213576,12.67,12.7,12.45,12.45,213576,0.0,1.0
2017-11-20,12.61,12.68,12.42,12.67,171906,12.61,12.68,12.42,12.67,171906,0.0,1.0
2017-11-21,12.49,12.68,12.48,12.65,161671,12.49,12.68,12.48,12.65,161671,0.0,1.0
2017-11-22,12.69,13.2,12.33,12.48,581291,12.69,13.2,12.33,12.48,581291,0.0,1.0
2017-11-24,12.81,12.84,12.57,12.68,237345,12.81,12.84,12.57,12.68,237345,0.0,1.0
2017-11-27,12.88,12.91,12.745,12.84,289165,12.88,12.91,12.745,12.84,289165,0.0,1.0
2017-11-28,13.14,13.27,12.7901,12.91,373437,13.14,13.27,12.7901,12.91,373437,0.0,1.0
2017-11-29,13.61,13.71,13.19,13.21,345818,13.61,13.71,13.19,13.21,345818,0.0,1.0
2017-11-30,13.55,13.65,13.39,13.65,301974,13.55,13.65,13.39,13.65,301974,0.0,1.0
2017-12-01,13.38,13.52,12.99,13.49,281388,13.38,13.52,12.99,13.49,281388,0.0,1.0
2017-12-04,13.59,13.77,13.47,13.47,315587,13.59,13.77,13.47,13.47,315587,0.0,1.0
2017-12-05,13.39,13.65,13.37,13.65,182968,13.39,13.65,13.37,13.65,182968,0.0,1.0
2017-12-06,13.28,13.51,13.26,13.4,195198,13.28,13.51,13.26,13.4,195198,0.0,1.0
2017-12-07,13.27,13.44,13.2,13.28,272288,13.27,13.44,13.2,13.28,272288,0.0,1.0
2017-12-08,13.26,13.37,13.2,13.3,132089,13.26,13.37,13.2,13.3,132089,0.0,1.0
2017-12-11,13.27,13.33,13.16,13.24,135384,13.27,13.33,13.16,13.24,135384,0.0,1.0
2017-12-12,13.26,13.36,13.13,13.3,162050,13.26,13.36,13.13,13.3,162050,0.0,1.0
2017-12-13,13.62,13.67,13.26,13.27,257564,13.62,13.67,13.26,13.27,257564,0.0,1.0
2017-12-14,13.33,13.66,13.25,13.66,195813,13.33,13.66,13.25,13.66,195813,0.0,1.0
2017-12-15,13.41,13.58,13.34,13.34,622595,13.41,13.58,13.34,13.34,622595,0.0,1.0
2017-12-18,13.4,13.63,13.39,13.52,272352,13.4,13.63,13.39,13.52,272352,0.0,1.0
2017-12-19,13.62,13.7,13.46,13.46,159236,13.62,13.7,13.46,13.46,159236,0.0,1.0
2017-12-20,13.59,13.69,13.44,13.55,119813,13.59,13.69,13.44,13.55,119813,0.0,1.0
2017-12-21,13.54,13.68,13.54,13.61,116105,13.54,13.68,13.54,13.61,116105,0.0,1.0
2017-12-22,13.45,13.62,13.41,13.6,108006,13.45,13.62,13.41,13.6,108006,0.0,1.0
2017-12-26,13.43,13.57,13.37,13.44,89539,13.43,13.57,13.37,13.44,89539,0.0,1.0
2017-12-27,13.4,13.5,13.36,13.41,86594,13.4,13.5,13.36,13.41,86594,0.0,1.0
2017-12-28,13.33,13.46,13.26,13.39,88962,13.33,13.46,13.26,13.39,88962,0.0,1.0
2017-12-29,13.24,13.34,13.22,13.33,203828,13.24,13.34,13.22,13.33,203828,0.0,1.0
2018-01-02,13.51,13.63,13.26,13.26,233244,13.51,13.63,13.26,13.26,233244,0.0,1.0
2018-01-03,13.64,13.65,13.42,13.47,320526,13.64,13.65,13.42,13.47,320526,0.0,1.0
2018-01-04,13.71,13.84,13.65,13.66,310424,13.71,13.84,13.65,13.66,310424,0.0,1.0
2018-01-05,13.8,13.91,13.67,13.74,256542,13.8,13.91,13.67,13.74,256542,0.0,1.0
2018-01-08,13.7,13.85,13.46,13.85,300784,13.7,13.85,13.46,13.85,300784,0.0,1.0
2018-01-09,13.63,13.72,13.5691,13.7,253997,13.63,13.72,13.5691,13.7,253997,0.0,1.0
2018-01-10,13.9,14.63,13.66,13.7,722136,13.9,14.63,13.66,13.7,722136,0.0,1.0
2018-01-11,14.44,14.52,13.8232,13.885,746164,14.44,14.52,13.8232,13.885,746164,0.0,1.0
2018-01-12,14.9,15.1,14.49,14.51,944591,14.9,15.1,14.49,14.51,944591,0.0,1.0
2018-01-16,15.09,15.31,15.0,15.02,512051,15.09,15.31,15.0,15.02,512051,0.0,1.0
2018-01-17,15.06,15.23,15.01,15.1,299729,15.06,15.23,15.01,15.1,299729,0.0,1.0
2018-01-18,15.11,15.25,14.96,15.08,246483,15.11,15.25,14.96,15.08,246483,0.0,1.0
2018-01-19,15.3,15.5,15.1,15.1,320141,15.3,15.5,15.1,15.1,320141,0.0,1.0
2018-01-22,15.33,15.56,15.17,15.3,351099,15.33,15.56,15.17,15.3,351099,0.0,1.0
2018-01-23,15.24,15.31,15.01,15.31,341827,15.24,15.31,15.01,15.31,341827,0.0,1.0
2018-01-24,15.15,15.44,15.06,15.27,435529,15.15,15.44,15.06,15.27,435529,0.0,1.0
2018-01-25,15.28,15.37,15.18,15.28,259037,15.28,15.37,15.18,15.28,259037,0.0,1.0
2018-01-26,15.34,15.47,15.02,15.25,393413,15.34,15.47,15.02,15.25,393413,0.0,1.0
2018-01-29,15.25,15.49,15.1801,15.32,174508,15.25,15.49,15.1801,15.32,174508,0.0,1.0
2018-01-30,15.23,15.35,15.071,15.12,244834,15.23,15.35,15.071,15.12,244834,0.0,1.0
2018-01-31,14.99,15.39,14.99,15.29,280301,14.99,15.39,14.99,15.29,280301,0.0,1.0
2018-02-01,15.21,15.26,14.82,14.96,332492,15.21,15.26,14.82,14.96,332492,0.0,1.0
2018-02-02,14.99,15.17,14.9,15.17,155029,14.99,15.17,14.9,15.17,155029,0.0,1.0
2018-02-05,14.49,14.94,14.01,14.7,225412,14.49,14.94,14.01,14.7,225412,0.0,1.0
2018-02-06,14.62,14.76,14.1,14.26,359906,14.62,14.76,14.1,14.26,359906,0.0,1.0
2018-02-07,14.68,14.77,14.44,14.54,183777,14.68,14.77,14.44,14.54,183777,0.0,1.0
2018-02-08,14.34,14.72,14.32,14.72,173109,14.34,14.72,14.32,14.72,173109,0.0,1.0
2018-02-09,14.65,14.74,14.24,14.5,348559,14.65,14.74,14.24,14.5,348559,0.0,1.0
2018-02-12,14.55,14.8,14.54,14.76,324593,14.55,14.8,14.54,14.76,324593,0.0,1.0
2018-02-13,14.49,14.59,14.195,14.45,364704,14.49,14.59,14.195,14.45,364704,0.0,1.0
2018-02-14,15.09,15.7,14.87,15.27,781246,15.09,15.7,14.87,15.27,781246,0.0,1.0
2018-02-15,15.16,15.17,14.835,15.13,269127,15.16,15.17,14.835,15.13,269127,0.0,1.0
2018-02-16,14.91,15.26,14.89,15.1,219402,14.91,15.26,14.89,15.1,219402,0.0,1.0
2018-02-20,14.82,14.97,14.53,14.86,282685,14.82,14.97,14.53,14.86,282685,0.0,1.0
2018-02-21,14.95,15.05,14.71,14.79,310662,14.95,15.05,14.71,14.79,310662,0.0,1.0
2018-02-22,14.88,15.22,14.845,15.04,301012,14.88,15.22,14.845,15.04,301012,0.0,1.0
2018-02-23,14.98,15.57,14.8,14.94,176245,14.98,15.57,14.8,14.94,176245,0.0,1.0
2018-02-26,15.02,15.17,14.96,15.08,216152,15.02,15.17,14.96,15.08,216152,0.0,1.0
2018-02-27,14.97,15.17,14.97,15.03,251419,14.97,15.17,14.97,15.03,251419,0.0,1.0
2018-02-28,15.04,15.28,14.99,14.99,430916,15.04,15.28,14.99,14.99,430916,0.0,1.0
2018-03-01,15.07,15.22,14.97,15.01,351597,15.07,15.22,14.97,15.01,351597,0.0,1.0
2018-03-02,15.48,15.52,14.83,14.89,332422,15.48,15.52,14.83,14.89,332422,0.0,1.0
2018-03-05,15.46,15.77,15.38,15.44,514795,15.46,15.77,15.38,15.44,514795,0.0,1.0
2018-03-06,15.65,15.67,15.32,15.54,275119,15.65,15.67,15.32,15.54,275119,0.0,1.0
2018-03-07,15.88,15.98,15.45,15.58,247949,15.88,15.98,15.45,15.58,247949,0.0,1.0
2018-03-08,15.93,16.16,15.84,15.95,232506,15.93,16.16,15.84,15.95,232506,0.0,1.0
2018-03-09,16.07,16.19,15.92,16.02,348923,16.07,16.19,15.92,16.02,348923,0.0,1.0
2018-03-12,16.15,16.22,16.01,16.1,211822,16.15,16.22,16.01,16.1,211822,0.0,1.0
2018-03-13,16.03,16.31,16.02,16.23,127385,16.03,16.31,16.02,16.23,127385,0.0,1.0
2018-03-14,15.97,16.18,15.92,16.05,197193,15.97,16.18,15.92,16.05,197193,0.0,1.0
2018-03-15,15.62,16.06,15.55,16.03,195887,15.62,16.06,15.55,16.03,195887,0.0,1.0
2018-03-16,15.65,15.8,15.61,15.62,386843,15.65,15.8,15.61,15.62,386843,0.0,1.0
2018-03-19,15.58,15.65,15.44,15.61,260538,15.58,15.65,15.44,15.61,260538,0.0,1.0
2018-03-20,15.58,15.87,15.54,15.62,168042,15.58,15.87,15.54,15.62,168042,0.0,1.0
2018-03-21,15.47,15.7,15.41,15.59,196253,15.47,15.7,15.41,15.59,196253,0.0,1.0
2018-03-22,15.34,15.9,15.26,15.39,295989,15.34,15.9,15.26,15.39,295989,0.0,1.0
2018-03-23,15.23,15.52,15.22,15.42,313693,15.23,15.52,15.22,15.42,313693,0.0,1.0
2018-03-26,15.4,15.48,15.22,15.35,269454,15.4,15.48,15.22,15.35,269454,0.0,1.0
2018-03-27,15.24,15.49,15.22,15.39,195798,15.24,15.49,15.22,15.39,195798,0.0,1.0
2018-03-28,15.34,15.51,15.22,15.29,181471,15.34,15.51,15.22,15.29,181471,0.0,1.0
2018-03-29,15.43,15.64,15.39,15.41,372542,15.43,15.64,15.39,15.41,372542,0.0,1.0
2018-04-02,15.15,15.71,15.06,15.44,211456,15.15,15.71,15.06,15.44,211456,0.0,1.0
2018-04-03,15.5,15.545,15.17,15.18,253942,15.5,15.545,15.17,15.18,253942,0.0,1.0
2018-04-04,15.84,15.92,15.0683,15.34,347424,15.84,15.92,15.0683,15.34,347424,0.0,1.0
2018-04-05,16.17,16.24,15.84,15.96,220438,16.17,16.24,15.84,15.96,220438,0.0,1.0
2018-04-06,16.24,16.37,16.07,16.07,454526,16.24,16.37,16.07,16.07,454526,0.0,1.0
2018-04-09,16.01,16.39,16.0,16.32,165036,16.01,16.39,16.0,16.32,165036,0.0,1.0
2018-04-10,16.24,16.315,15.96,16.16,209512,16.24,16.315,15.96,16.16,209512,0.0,1.0
2018-04-11,16.16,16.27,16.105,16.16,138627,16.16,16.27,16.105,16.16,138627,0.0,1.0
2018-04-12,16.2,16.36,16.16,16.21,138536,16.2,16.36,16.16,16.21,138536,0.0,1.0
2018-04-13,16.18,16.49,16.1,16.25,158918,16.18,16.49,16.1,16.25,158918,0.0,1.0
2018-04-16,16.59,16.75,16.32,16.32,165599,16.59,16.75,16.32,16.32,165599,0.0,1.0
2018-04-17,16.61,16.965,16.44,16.67,311609,16.61,16.965,16.44,16.67,311609,0.0,1.0
2018-04-18,16.58,16.65,16.47,16.64,182779,16.58,16.65,16.47,16.64,182779,0.0,1.0
2018-04-19,16.59,16.66,16.5,16.55,241457,16.59,16.66,16.5,16.55,241457,0.0,1.0
2018-04-20,16.59,16.73,16.52,16.52,178644,16.59,16.73,16.52,16.52,178644,0.0,1.0
2018-04-23,16.57,16.72,16.56,16.56,162839,16.57,16.72,16.56,16.56,162839,0.0,1.0
2018-04-24,16.57,16.78,16.36,16.63,182683,16.57,16.78,16.36,16.63,182683,0.0,1.0
2018-04-25,17.02,17.13,16.56,16.63,301981,17.02,17.13,16.56,16.63,301981,0.0,1.0
2018-04-26,17.15,17.65,17.06,17.06,314651,17.15,17.65,17.06,17.06,314651,0.0,1.0
2018-04-27,17.21,17.34,16.99,17.21,190453,17.21,17.34,16.99,17.21,190453,0.0,1.0
2018-04-30,17.51,17.605,17.13,17.25,398773,17.51,17.605,17.13,17.25,398773,0.0,1.0
2018-05-01,17.28,17.75,17.27,17.59,595483,17.28,17.75,17.27,17.59,595483,0.0,1.0
2018-05-02,14.99,16.13,14.99,15.25,1258978,14.99,16.13,14.99,15.25,1258978,0.0,1.0
2018-05-03,15.73,15.795,14.79,14.9,499133,15.73,15.795,14.79,14.9,499133,0.0,1.0
2018-05-04,15.81,15.98,15.55,15.73,269448,15.81,15.98,15.55,15.73,269448,0.0,1.0
2018-05-07,15.65,15.8787,15.61,15.84,226346,15.65,15.8787,15.61,15.84,226346,0.0,1.0
2018-05-08,15.93,15.98,15.52,15.66,219993,15.93,15.98,15.52,15.66,219993,0.0,1.0
2018-05-09,15.55,15.91,15.52,15.91,197976,15.55,15.91,15.52,15.91,197976,0.0,1.0
2018-05-10,15.78,15.94,15.55,15.6,216913,15.78,15.94,15.55,15.6,216913,0.0,1.0
2018-05-11,15.52,15.87,15.51,15.79,128291,15.52,15.87,15.51,15.79,128291,0.0,1.0
2018-05-14,15.22,15.63,15.22,15.51,200359,15.22,15.63,15.22,15.51,200359,0.0,1.0
2018-05-15,15.12,15.3386,15.05,15.2,325477,15.12,15.3386,15.05,15.2,325477,0.0,1.0
2018-05-16,15.08,15.26,15.0,15.15,263584,15.08,15.26,15.0,15.15,263584,0.0,1.0
2018-05-17,15.18,15.27,15.06,15.1,421448,15.18,15.27,15.06,15.1,421448,0.0,1.0
2018-05-18,14.81,15.29,14.73,15.27,307998,14.81,15.29,14.73,15.27,307998,0.0,1.0
2018-05-21,14.93,15.01,14.8,14.8,149798,14.93,15.01,14.8,14.8,149798,0.0,1.0
2018-05-22,14.87,15.0,14.8,14.94,230622,14.87,15.0,14.8,14.94,230622,0.0,1.0
2018-05-23,14.89,14.92,14.77,14.79,574127,14.89,14.92,14.77,14.79,574127,0.0,1.0
2018-05-24,14.83,14.96,14.75,14.9,291425,14.83,14.96,14.75,14.9,291425,0.0,1.0
2018-05-25,15.01,15.25,14.87,14.87,262322,15.01,15.25,14.87,14.87,262322,0.0,1.0
2018-05-29,15.01,15.07,14.76,14.93,367511,15.01,15.07,14.76,14.93,367511,0.0,1.0
2018-05-30,15.49,15.56,15.015,15.1,714563,15.49,15.56,15.015,15.1,714563,0.0,1.0
2018-05-31,15.25,15.51,15.11,15.48,165958,15.25,15.51,15.11,15.48,165958,0.0,1.0
2018-06-01,15.23,15.4,15.1473,15.31,227839,15.23,15.4,15.1473,15.31,227839,0.0,1.0
2018-06-04,15.4,15.41,15.17,15.23,181639,15.4,15.41,15.17,15.23,181639,0.0,1.0
2018-06-05,15.74,15.74,15.36,15.36,283333,15.74,15.74,15.36,15.36,283333,0.0,1.0
2018-06-06,15.81,15.93,15.67,15.72,225816,15.81,15.93,15.67,15.72,225816,0.0,1.0
2018-06-07,15.8,15.99,15.68,15.88,196267,15.8,15.99,15.68,15.88,196267,0.0,1.0
2018-06-08,15.9,15.94,15.73,15.74,215899,15.9,15.94,15.73,15.74,215899,0.0,1.0
2018-06-11,15.83,15.93,15.73,15.89,176735,15.83,15.93,15.73,15.89,176735,0.0,1.0
2018-06-12,15.78,15.98,15.73,15.83,177682,15.78,15.98,15.73,15.83,177682,0.0,1.0
2018-06-13,15.54,15.79,15.47,15.75,230960,15.54,15.79,15.47,15.75,230960,0.0,1.0
2018-06-14,15.64,15.64,15.46,15.53,229433,15.64,15.64,15.46,15.53,229433,0.0,1.0
2018-06-15,15.78,15.78,15.36,15.6,307146,15.78,15.78,15.36,15.6,307146,0.0,1.0
2018-06-18,15.83,15.83,15.6518,15.74,160090,15.83,15.83,15.6518,15.74,160090,0.0,1.0
2018-06-19,16.12,16.12,15.75,15.76,497493,16.12,16.12,15.75,15.76,497493,0.0,1.0
2018-06-20,16.34,16.38,15.5,16.08,255971,16.34,16.38,15.5,16.08,255971,0.0,1.0
2018-06-21,16.39,16.57,16.25,16.4,169984,16.39,16.57,16.25,16.4,169984,0.0,1.0
2018-06-22,16.53,16.65,16.31,16.4,324009,16.53,16.65,16.31,16.4,324009,0.0,1.0
2018-06-25,16.25,16.66,16.05,16.43,152664,16.25,16.66,16.05,16.43,152664,0.0,1.0
2018-06-26,16.45,16.58,16.21,16.3,137913,16.45,16.58,16.21,16.3,137913,0.0,1.0
2018-06-27,16.09,16.49,16.08,16.44,340789,16.09,16.49,16.08,16.44,340789,0.0,1.0
2018-06-28,16.2,16.25,15.96,16.07,146522,16.2,16.25,15.96,16.07,146522,0.0,1.0
2018-06-29,15.93,16.36,15.91,16.22,194595,15.93,16.36,15.91,16.22,194595,0.0,1.0
2018-07-02,16.22,16.24,15.79,15.9,177778,16.22,16.24,15.79,15.9,177778,0.0,1.0
2018-07-03,16.22,16.295,16.03,16.26,86867,16.22,16.295,16.03,16.26,86867,0.0,1.0
2018-07-05,16.41,16.44,16.12,16.27,125345,16.41,16.44,16.12,16.27,125345,0.0,1.0
2018-07-06,16.29,16.55,16.26,16.45,105591,16.29,16.55,16.26,16.45,105591,0.0,1.0
2018-07-09,16.0,16.38,15.99,16.34,237648,16.0,16.38,15.99,16.34,237648,0.0,1.0
2018-07-10,15.7,16.14,15.69,16.03,272054,15.7,16.14,15.69,16.03,272054,0.0,1.0
2018-07-11,15.75,15.87,15.66,15.66,173588,15.75,15.87,15.66,15.66,173588,0.0,1.0
2018-07-12,15.91,15.94,15.73,15.83,271952,15.91,15.94,15.73,15.83,271952,0.0,1.0
2018-07-13,15.9,16.14,15.87,15.87,184928,15.9,16.14,15.87,15.87,184928,0.0,1.0
2018-07-16,15.71,15.94,15.59,15.89,217518,15.71,15.94,15.59,15.89,217518,0.0,1.0
2018-07-17,15.71,16.05,15.685,15.71,201670,15.71,16.05,15.685,15.71,201670,0.0,1.0
2018-07-18,15.95,15.985,15.71,15.72,385166,15.95,15.985,15.71,15.72,385166,0.0,1.0
2018-07-19,15.89,16.2,15.3,15.87,734250,15.89,16.2,15.3,15.87,734250,0.0,1.0
2018-07-20,15.89,16.06,15.77,15.86,171287,15.89,16.06,15.77,15.86,171287,0.0,1.0
2018-07-23,15.83,15.99,15.8,15.84,136034,15.83,15.99,15.8,15.84,136034,0.0,1.0
2018-07-24,15.65,15.9,15.49,15.87,147600,15.65,15.9,15.49,15.87,147600,0.0,1.0
2018-07-25,15.54,15.83,15.4701,15.63,99053,15.54,15.83,15.4701,15.63,99053,0.0,1.0
2018-07-26,15.56,15.7,15.47,15.55,97679,15.56,15.7,15.47,15.55,97679,0.0,1.0
2018-07-27,15.66,15.79,15.55,15.63,237985,15.66,15.79,15.55,15.63,237985,0.0,1.0
2018-07-30,15.52,15.8,15.44,15.6,338595,15.52,15.8,15.44,15.6,338595,0.0,1.0
2018-07-31,14.55,15.11,14.0125,14.83,870091,14.55,15.11,14.0125,14.83,870091,0.0,1.0
2018-08-01,14.76,14.88,14.45,14.52,334063,14.76,14.88,14.45,14.52,334063,0.0,1.0
2018-08-02,15.01,15.04,14.68,14.78,238081,15.01,15.04,14.68,14.78,238081,0.0,1.0
2018-08-03,14.87,15.054,14.65,14.98,356948,14.87,15.054,14.65,14.98,356948,0.0,1.0
2018-08-06,15.01,15.03,14.84,14.88,181143,15.01,15.03,14.84,14.88,181143,0.0,1.0
2018-08-07,15.09,15.24,15.01,15.06,168442,15.09,15.24,15.01,15.06,168442,0.0,1.0
2018-08-08,14.9,15.09,14.76,15.09,191651,14.9,15.09,14.76,15.09,191651,0.0,1.0
2018-08-09,14.97,15.16,14.91,14.94,389869,14.97,15.16,14.91,14.94,389869,0.0,1.0
2018-08-10,14.73,15.01,14.73,14.92,188856,14.73,15.01,14.73,14.92,188856,0.0,1.0
2018-08-13,14.54,14.77,14.49,14.71,195111,14.54,14.77,14.49,14.71,195111,0.0,1.0
2018-08-14,14.66,14.82,14.48,14.53,267098,14.66,14.82,14.48,14.53,267098,0.0,1.0
2018-08-15,14.68,14.79,14.5,14.57,137474,14.68,14.79,14.5,14.57,137474,0.0,1.0
2018-08-16,14.77,14.9,14.72,14.75,126109,14.77,14.9,14.72,14.75,126109,0.0,1.0
2018-08-17,14.84,14.89,14.633,14.71,123666,14.84,14.89,14.633,14.71,123666,0.0,1.0
2018-08-20,14.89,14.99,14.84,14.89,94519,14.89,14.99,14.84,14.89,94519,0.0,1.0
2018-08-21,15.03,15.15,14.8826,14.95,153902,15.03,15.15,14.8826,14.95,153902,0.0,1.0
2018-08-22,15.16,15.25,15.03,15.04,134322,15.16,15.25,15.03,15.04,134322,0.0,1.0
2018-08-23,15.23,15.31,15.09,15.15,133094,15.23,15.31,15.09,15.15,133094,0.0,1.0
2018-08-24,15.35,15.51,15.23,15.25,119830,15.35,15.51,15.23,15.25,119830,0.0,1.0
2018-08-27,15.22,15.46,15.17,15.43,209991,15.22,15.46,15.17,15.43,209991,0.0,1.0
2018-08-28,15.15,15.3,15.07,15.22,201515,15.15,15.3,15.07,15.22,201515,0.0,1.0
2018-08-29,15.28,15.33,15.15,15.18,189852,15.28,15.33,15.15,15.18,189852,0.0,1.0
2018-08-30,15.08,15.31,15.04,15.22,177447,15.08,15.31,15.04,15.22,177447,0.0,1.0
2018-08-31,15.07,15.1,14.7985,14.85,274419,15.07,15.1,14.7985,14.85,274419,0.0,1.0
2018-09-04,15.03,15.18,14.87,15.05,172856,15.03,15.18,14.87,15.05,172856,0.0,1.0
2018-09-05,15.19,15.19,14.89,15.04,951640,15.19,15.19,14.89,15.04,951640,0.0,1.0
2018-09-06,15.15,15.43,15.14,15.2,288034,15.15,15.43,15.14,15.2,288034,0.0,1.0
2018-09-07,15.22,15.27,15.08,15.15,193872,15.22,15.27,15.08,15.15,193872,0.0,1.0
2018-09-10,15.21,15.29,15.12,15.28,131018,15.21,15.29,15.12,15.28,131018,0.0,1.0
2018-09-11,15.0,15.24,15.0,15.18,131908,15.0,15.24,15.0,15.18,131908,0.0,1.0
2018-09-12,14.3,14.65,14.04,14.65,458500,14.3,14.65,14.04,14.65,458500,0.0,1.0
2018-09-13,14.5,14.64,14.33,14.34,192767,14.5,14.64,14.33,14.34,192767,0.0,1.0
2018-09-14,14.49,14.59,14.41,14.5,132855,14.49,14.59,14.41,14.5,132855,0.0,1.0
2018-09-17,14.41,14.555,14.4,14.5,106307,14.41,14.555,14.4,14.5,106307,0.0,1.0
2018-09-18,14.39,14.53,14.39,14.4,203933,14.39,14.53,14.39,14.4,203933,0.0,1.0
2018-09-19,13.93,14.44,13.9,14.36,205325,13.93,14.44,13.9,14.36,205325,0.0,1.0
2018-09-20,14.02,14.27,13.85,14.03,425880,14.02,14.27,13.85,14.03,425880,0.0,1.0
2018-09-21,14.25,14.59,13.92,14.02,808031,14.25,14.59,13.92,14.02,808031,0.0,1.0
2018-09-24,13.94,14.33,13.895,14.25,299015,13.94,14.33,13.895,14.25,299015,0.0,1.0
2018-09-25,13.83,14.12,13.82,13.99,211398,13.83,14.12,13.82,13.99,211398,0.0,1.0
2018-09-26,13.94,14.04,13.8,13.8,282154,13.94,14.04,13.8,13.8,282154,0.0,1.0
2018-09-27,14.34,14.49,13.97,13.97,324181,14.34,14.49,13.97,13.97,324181,0.0,1.0
2018-09-28,14.72,14.82,14.31,14.32,202528,14.72,14.82,14.31,14.32,202528,0.0,1.0
2018-10-01,14.27,14.74,14.23,14.74,383491,14.27,14.74,14.23,14.74,383491,0.0,1.0
2018-10-02,13.86,14.26,13.84,14.26,511960,13.86,14.26,13.84,14.26,511960,0.0,1.0
2018-10-03,13.76,13.8768,13.53,13.86,376898,13.76,13.8768,13.53,13.86,376898,0.0,1.0
2018-10-04,13.59,13.84,13.55,13.69,238953,13.59,13.84,13.55,13.69,238953,0.0,1.0
2018-10-05,13.64,13.71,13.32,13.59,798731,13.64,13.71,13.32,13.59,798731,0.0,1.0
2018-10-08,13.92,13.96,13.67,13.67,242860,13.92,13.96,13.67,13.67,242860,0.0,1.0
2018-10-09,14.05,14.45,13.96,13.96,303013,14.05,14.45,13.96,13.96,303013,0.0,1.0
2018-10-10,14.15,14.42,14.02,14.06,317720,14.15,14.42,14.02,14.06,317720,0.0,1.0
2018-10-11,13.93,14.285,13.93,14.09,297807,13.93,14.285,13.93,14.09,297807,0.0,1.0
2018-10-12,14.23,14.27,14.0,14.07,333874,14.23,14.27,14.0,14.07,333874,0.0,1.0
2018-10-15,14.45,14.51,14.2,14.2,192783,14.45,14.51,14.2,14.2,192783,0.0,1.0
2018-10-16,14.52,14.75,14.39,14.62,216769,14.52,14.75,14.39,14.62,216769,0.0,1.0
2018-10-17,14.66,14.72,14.32,14.52,286724,14.66,14.72,14.32,14.52,286724,0.0,1.0
2018-10-18,14.42,14.78,14.41,14.6,221033,14.42,14.78,14.41,14.6,221033,0.0,1.0
2018-10-19,14.43,14.52,14.27,14.39,179128,14.43,14.52,14.27,14.39,179128,0.0,1.0
2018-10-22,14.77,14.87,14.41,14.42,178617,14.77,14.87,14.41,14.42,178617,0.0,1.0
2018-10-23,14.55,14.81,14.45,14.73,171488,14.55,14.81,14.45,14.73,171488,0.0,1.0
2018-10-24,14.04,14.57,14.02,14.51,222573,14.04,14.57,14.02,14.51,222573,0.0,1.0
2018-10-25,14.42,14.51,14.0714,14.08,232126,14.42,14.51,14.0714,14.08,232126,0.0,1.0
2018-10-26,14.29,14.46,14.15,14.28,190986,14.29,14.46,14.15,14.28,190986,0.0,1.0
2018-10-29,14.39,14.86,14.23,14.45,368900,14.39,14.86,14.23,14.45,368900,0.0,1.0
2018-10-30,14.15,14.525,14.14,14.36,382511,14.15,14.525,14.14,14.36,382511,0.0,1.0
2018-10-31,17.35,18.16,15.24,15.25,2703447,17.35,18.16,15.24,15.25,2703447,0.0,1.0
2018-11-01,17.01,17.49,16.71,16.9,713142,17.01,17.49,16.71,16.9,713142,0.0,1.0
2018-11-02,16.74,17.38,16.46,17.01,575682,16.74,17.38,16.46,17.01,575682,0.0,1.0
2018-11-05,16.88,17.06,16.47,16.72,253092,16.88,17.06,16.47,16.72,253092,0.0,1.0
2018-11-06,16.93,17.09,16.75,16.87,216614,16.93,17.09,16.75,16.87,216614,0.0,1.0
2018-11-07,16.73,17.0,16.481,16.85,217299,16.73,17.0,16.481,16.85,217299,0.0,1.0
2018-11-08,16.51,16.89,16.44,16.7,173166,16.51,16.89,16.44,16.7,173166,0.0,1.0
2018-11-09,16.29,16.69,16.2,16.5,182254,16.29,16.69,16.2,16.5,182254,0.0,1.0
2018-11-12,16.4,16.59,16.21,16.27,261151,16.4,16.59,16.21,16.27,261151,0.0,1.0
2018-11-13,16.46,16.54,16.32,16.48,232490,16.46,16.54,16.32,16.48,232490,0.0,1.0
2018-11-14,17.24,17.39,16.46,16.46,553556,17.24,17.39,16.46,16.46,553556,0.0,1.0
2018-11-15,16.84,17.15,16.55,17.15,191907,16.84,17.15,16.55,17.15,191907,0.0,1.0
2018-11-16,16.92,17.1,16.72,16.8,292247,16.92,17.1,16.72,16.8,292247,0.0,1.0
2018-11-19,16.86,17.5757,16.82,16.96,351760,16.86,17.5757,16.82,16.96,351760,0.0,1.0
2018-11-20,16.63,16.89,16.46,16.7,286644,16.63,16.89,16.46,16.7,286644,0.0,1.0
2018-11-21,16.87,17.09,16.54,16.69,233523,16.87,17.09,16.54,16.69,233523,0.0,1.0
2018-11-23,16.89,17.13,16.73,16.76,145471,16.89,17.13,16.73,16.76,145471,0.0,1.0
2018-11-26,16.655,17.02,16.52,17.02,192466,16.655,17.02,16.52,17.02,192466,0.0,1.0
2018-11-27,16.43,16.96,16.38,16.59,271981,16.43,16.96,16.38,16.59,271981,0.0,1.0
2018-11-28,16.83,16.84,16.4,16.53,230402,16.83,16.84,16.4,16.53,230402,0.0,1.0
2018-11-29,16.68,16.93,16.54,16.76,177593,16.68,16.93,16.54,16.76,177593,0.0,1.0
2018-11-30,16.54,16.99,16.515,16.73,293411,16.54,16.99,16.515,16.73,293411,0.0,1.0
2018-12-03,16.46,16.74,15.97,16.65,322803,16.46,16.74,15.97,16.65,322803,0.0,1.0
2018-12-04,16.06,16.7,15.91,16.41,270379,16.06,16.7,15.91,16.41,270379,0.0,1.0
2018-12-06,16.36,16.8,15.5278,16.0,366492,16.36,16.8,15.5278,16.0,366492,0.0,1.0
2018-12-07,16.11,16.52,16.035,16.3,214010,16.11,16.52,16.035,16.3,214010,0.0,1.0
2018-12-10,16.18,16.51,16.03,16.15,104057,16.18,16.51,16.03,16.15,104057,0.0,1.0
2018-12-11,16.46,17.1,16.37,16.64,281889,16.46,17.1,16.37,16.64,281889,0.0,1.0
2018-12-12,16.7,17.09,16.4,16.62,174983,16.7,17.09,16.4,16.62,174983,0.0,1.0
2018-12-13,16.69,16.91,16.555,16.7,318983,16.69,16.91,16.555,16.7,318983,0.0,1.0
2018-12-14,16.58,17.03,16.5,16.56,394293,16.58,17.03,16.5,16.56,394293,0.0,1.0
2018-12-17,16.55,16.83,16.425,16.57,321271,16.55,16.83,16.425,16.57,321271,0.0,1.0
2018-12-18,16.39,16.74,16.36,16.66,273146,16.39,16.74,16.36,16.66,273146,0.0,1.0
2018-12-19,16.13,16.48,16.04,16.38,241496,16.13,16.48,16.04,16.38,241496,0.0,1.0
2018-12-20,16.32,16.435,15.86,16.12,283372,16.32,16.435,15.86,16.12,283372,0.0,1.0
2018-12-21,15.95,16.73,15.91,16.32,550364,15.95,16.73,15.91,16.32,550364,0.0,1.0
2018-12-24,15.89,16.1,15.815,15.88,187473,15.89,16.1,15.815,15.88,187473,0.0,1.0
2018-12-26,16.26,16.28,15.72,15.94,196321,16.26,16.28,15.72,15.94,196321,0.0,1.0
2018-12-27,16.29,17.4501,15.95,16.12,391756,16.29,17.4501,15.95,16.12,391756,0.0,1.0
2018-12-28,16.26,16.52,16.14,16.35,214961,16.26,16.52,16.14,16.35,214961,0.0,1.0
2018-12-31,16.21,16.34,16.04,16.34,348524,16.21,16.34,16.04,16.34,348524,0.0,1.0
2019-01-02,16.4,16.4,15.88,16.07,556902,16.4,16.4,15.88,16.07,556902,0.0,1.0
2019-01-03,16.5,16.76,16.408,16.41,277288,16.5,16.76,16.408,16.41,277288,0.0,1.0
2019-01-04,16.65,16.77,16.51,16.63,392751,16.65,16.77,16.51,16.63,392751,0.0,1.0
2019-01-07,17.0,17.1,16.55,16.69,496328,17.0,17.1,16.55,16.69,496328,0.0,1.0
2019-01-08,17.29,17.3,17.05,17.1,326196,17.29,17.3,17.05,17.1,326196,0.0,1.0
2019-01-09,17.57,17.73,17.3,17.35,471003,17.57,17.73,17.3,17.35,471003,0.0,1.0
2019-01-10,17.74,17.8,17.32,17.68,326630,17.74,17.8,17.32,17.68,326630,0.0,1.0
2019-01-11,18.27,18.31,17.72,17.72,525802,18.27,18.31,17.72,17.72,525802,0.0,1.0
2019-01-14,17.88,18.94,17.7146,18.5,829491,17.88,18.94,17.7146,18.5,829491,0.0,1.0
2019-01-15,17.72,17.8984,17.08,17.8,414759,17.72,17.8984,17.08,17.8,414759,0.0,1.0
2019-01-16,17.88,17.92,17.55,17.78,330874,17.88,17.92,17.55,17.78,330874,0.0,1.0
2019-01-17,18.06,18.12,17.8648,17.88,327911,18.06,18.12,17.8648,17.88,327911,0.0,1.0
2019-01-18,18.16,18.24,17.98,18.06,376076,18.16,18.24,17.98,18.06,376076,0.0,1.0
2019-01-22,18.0,18.4385,17.68,18.19,463663,18.0,18.4385,17.68,18.19,463663,0.0,1.0
2019-01-23,18.17,18.39,17.52,17.96,236016,18.17,18.39,17.52,17.96,236016,0.0,1.0
2019-01-24,17.89,18.26,17.85,18.2,397374,17.89,18.26,17.85,18.2,397374,0.0,1.0
2019-01-25,17.77,18.03,17.63,17.95,291515,17.77,18.03,17.63,17.95,291515,0.0,1.0
2019-01-28,17.75,17.86,17.44,17.77,285634,17.75,17.86,17.44,17.77,285634,0.0,1.0
2019-01-29,17.58,17.67,17.42,17.66,516382,17.58,17.67,17.42,17.66,516382,0.0,1.0
2019-01-30,17.6,17.78,17.43,17.62,428704,17.6,17.78,17.43,17.62,428704,0.0,1.0
2019-01-31,17.69,17.76,17.43,17.66,613303,17.69,17.76,17.43,17.66,613303,0.0,1.0
2019-02-01,17.5,17.88,17.46,17.78,280768,17.5,17.88,17.46,17.78,280768,0.0,1.0
2019-02-04,17.49,17.64,17.37,17.52,301050,17.49,17.64,17.37,17.52,301050,0.0,1.0
2019-02-05,17.67,17.8,17.4,17.44,267866,17.67,17.8,17.4,17.44,267866,0.0,1.0
2019-02-06,17.84,17.87,17.55,17.59,388917,17.84,17.87,17.55,17.59,388917,0.0,1.0
2019-02-07,17.72,17.9,17.62,17.85,222793,17.72,17.9,17.62,17.85,222793,0.0,1.0
2019-02-08,17.94,17.98,17.69,17.71,229834,17.94,17.98,17.69,17.71,229834,0.0,1.0
2019-02-11,18.24,18.37,17.97,18.06,519534,18.24,18.37,17.97,18.06,519534,0.0,1.0
2019-02-12,18.23,18.72,18.12,18.18,591208,18.23,18.72,18.12,18.18,591208,0.0,1.0
2019-02-13,17.59,18.11,17.295,18.11,1060631,17.59,18.11,17.295,18.11,1060631,0.0,1.0
2019-02-14,17.58,17.91,17.35,17.5,380339,17.58,17.91,17.35,17.5,380339,0.0,1.0
2019-02-15,17.74,18.12,17.63,17.63,532636,17.74,18.12,17.63,17.63,532636,0.0,1.0
2019-02-19,17.63,17.84,17.6,17.71,303101,17.63,17.84,17.6,17.71,303101,0.0,1.0
2019-02-20,17.87,17.97,17.59,17.62,243133,17.87,17.97,17.59,17.62,243133,0.0,1.0
2019-02-21,17.86,17.88,17.6,17.77,302492,17.86,17.88,17.6,17.77,302492,0.0,1.0
2019-02-22,18.33,18.33,17.84,17.85,332286,18.33,18.33,17.84,17.85,332286,0.0,1.0
2019-02-25,18.28,18.57,18.0,18.41,482341,18.28,18.57,18.0,18.41,482341,0.0,1.0
2019-02-26,17.67,18.38,17.67,18.29,575083,17.67,18.38,17.67,18.29,575083,0.0,1.0
2019-02-27,17.55,17.79,17.46,17.65,321571,17.55,17.79,17.46,17.65,321571,0.0,1.0
2019-02-28,17.46,17.63,17.38,17.55,308820,17.46,17.63,17.38,17.55,308820,0.0,1.0
2019-03-01,17.43,17.665,17.38,17.58,272530,17.43,17.665,17.38,17.58,272530,0.0,1.0
2019-03-04,17.4,17.44,17.29,17.43,241641,17.4,17.44,17.29,17.43,241641,0.0,1.0
2019-03-05,17.2,17.55,17.2,17.42,247397,17.2,17.55,17.2,17.42,247397,0.0,1.0
2019-03-06,17.25,17.42,17.04,17.25,474900,17.25,17.42,17.04,17.25,474900,0.0,1.0
2019-03-07,17.33,17.42,17.03,17.17,418800,17.33,17.42,17.03,17.17,418800,0.0,1.0
2019-03-08,17.56,17.57,17.23,17.32,355484,17.56,17.57,17.23,17.32,355484,0.0,1.0
2019-03-11,17.61,17.67,17.33,17.56,338659,17.61,17.67,17.33,17.56,338659,0.0,1.0
2019-03-12,17.49,17.73,17.41,17.61,245664,17.49,17.73,17.41,17.61,245664,0.0,1.0
2019-03-13,18.04,18.07,17.44,17.5,404387,18.04,18.07,17.44,17.5,404387,0.0,1.0
2019-03-14,17.98,18.13,17.651,18.03,237452,17.98,18.13,17.651,18.03,237452,0.0,1.0
2019-03-15,18.0,18.24,17.75,18.0,1114323,18.0,18.24,17.75,18.0,1114323,0.0,1.0
2019-03-18,17.99,18.18,17.88,17.99,297127,17.99,18.18,17.88,17.99,297127,0.0,1.0
2019-03-19,17.95,18.0,17.71,18.0,985808,17.95,18.0,17.71,18.0,985808,0.0,1.0
2019-03-20,17.65,17.92,17.5,17.92,263480,17.65,17.92,17.5,17.92,263480,0.0,1.0
2019-03-21,17.82,17.93,17.4304,17.63,339856,17.82,17.93,17.4304,17.63,339856,0.0,1.0
2019-03-22,17.84,18.0,17.74,17.74,345742,17.84,18.0,17.74,17.74,345742,0.0,1.0
2019-03-25,18.23,18.414,16.84,17.71,1130820,18.23,18.414,16.84,17.71,1130820,0.0,1.0
2019-03-26,18.5,18.53,18.23,18.23,286747,18.5,18.53,18.23,18.23,286747,0.0,1.0
2019-03-27,18.53,18.6415,18.36,18.5,267003,18.53,18.6415,18.36,18.5,267003,0.0,1.0
2019-03-28,18.43,18.64,18.31,18.55,273860,18.43,18.64,18.31,18.55,273860,0.0,1.0
2019-03-29,18.35,18.52,18.28,18.48,380805,18.35,18.52,18.28,18.48,380805,0.0,1.0
2019-04-01,18.42,18.515,18.26,18.36,337802,18.42,18.515,18.26,18.36,337802,0.0,1.0
2019-04-02,18.08,18.39,17.98,18.39,283858,18.08,18.39,17.98,18.39,283858,0.0,1.0
2019-04-03,18.11,18.32,18.04,18.32,275526,18.11,18.32,18.04,18.32,275526,0.0,1.0
2019-04-04,18.35,18.36,17.9615,18.11,285670,18.35,18.36,17.9615,18.11,285670,0.0,1.0
2019-04-05,18.53,18.6,18.21,18.36,1053399,18.53,18.6,18.21,18.36,1053399,0.0,1.0
2019-04-08,18.05,18.48,18.01,18.41,292360,18.05,18.48,18.01,18.41,292360,0.0,1.0
2019-04-09,17.59,18.0228,17.57,18.01,318249,17.59,18.0228,17.57,18.01,318249,0.0,1.0
2019-04-10,17.74,17.8,17.42,17.59,203712,17.74,17.8,17.42,17.59,203712,0.0,1.0
2019-04-11,17.7,17.85,17.65,17.76,237404,17.7,17.85,17.65,17.76,237404,0.0,1.0
2019-04-12,17.53,17.72,17.515,17.7,289934,17.53,17.72,17.515,17.7,289934,0.0,1.0
2019-04-15,17.53,17.57,17.33,17.5,369984,17.53,17.57,17.33,17.5,369984,0.0,1.0
2019-04-16,17.18,17.65,17.06,17.56,371572,17.18,17.65,17.06,17.56,371572,0.0,1.0
2019-04-17,16.96,17.345,16.74,17.17,396441,16.96,17.345,16.74,17.17,396441,0.0,1.0
2019-04-18,17.14,17.29,16.93,16.93,222686,17.14,17.29,16.93,16.93,222686,0.0,1.0
2019-04-22,17.54,17.58,17.06,17.08,394647,17.54,17.58,17.06,17.08,394647,0.0,1.0
2019-04-23,17.66,17.72,17.12,17.53,252803,17.66,17.72,17.12,17.53,252803,0.0,1.0
2019-04-24,17.94,18.35,17.68,17.69,441420,17.94,18.35,17.68,17.69,441420,0.0,1.0
2019-04-25,18.8,18.82,17.81,17.91,404417,18.8,18.82,17.81,17.91,404417,0.0,1.0
2019-04-26,18.95,19.13,18.83,18.91,368378,18.95,19.13,18.83,18.91,368378,0.0,1.0
2019-04-29,18.83,18.97,18.72,18.97,309498,18.83,18.97,18.72,18.97,309498,0.0,1.0
2019-04-30,18.62,18.85,18.4,18.76,521819,18.62,18.85,18.4,18.76,521819,0.0,1.0
2019-05-01,19.11,20.4142,19.11,19.78,669178,19.11,20.4142,19.11,19.78,669178,0.0,1.0
2019-05-02,19.19,19.38,18.9799,19.16,418566,19.19,19.38,18.9799,19.16,418566,0.0,1.0
2019-05-03,19.19,19.4,19.1,19.28,368191,19.19,19.4,19.1,19.28,368191,0.0,1.0
2019-05-06,19.69,19.7,18.99,18.99,604209,19.69,19.7,18.99,18.99,604209,0.0,1.0
2019-05-07,19.65,19.93,19.45,19.67,303480,19.65,19.93,19.45,19.67,303480,0.0,1.0
2019-05-08,19.44,19.71,19.36,19.65,482954,19.44,19.71,19.36,19.65,482954,0.0,1.0
2019-05-09,19.41,19.5,19.235,19.4,330699,19.41,19.5,19.235,19.4,330699,0.0,1.0
2019-05-10,19.32,19.51,19.245,19.39,372817,19.32,19.51,19.245,19.39,372817,0.0,1.0
2019-05-13,19.19,19.54,19.05,19.12,424643,19.19,19.54,19.05,19.12,424643,0.0,1.0
2019-05-14,19.2,19.49,19.11,19.14,249174,19.2,19.49,19.11,19.14,249174,0.0,1.0
2019-05-15,19.43,19.48,19.1,19.19,488901,19.43,19.48,19.1,19.19,488901,0.0,1.0
2019-05-16,19.54,19.83,19.36,19.41,424530,19.54,19.83,19.36,19.41,424530,0.0,1.0
2019-05-17,19.55,19.755,19.49,19.49,371877,19.55,19.755,19.49,19.49,371877,0.0,1.0
2019-05-20,19.65,19.66,19.4,19.51,287358,19.65,19.66,19.4,19.51,287358,0.0,1.0
2019-05-21,19.58,19.825,19.58,19.65,241058,19.58,19.825,19.58,19.65,241058,0.0,1.0
2019-05-22,19.47,19.76,19.43,19.59,310558,19.47,19.76,19.43,19.59,310558,0.0,1.0
2019-05-23,19.44,19.57,19.195,19.5,440741,19.44,19.57,19.195,19.5,440741,0.0,1.0
2019-05-24,19.32,19.55,19.195,19.46,225678,19.32,19.55,19.195,19.46,225678,0.0,1.0
2019-05-28,19.14,19.66,19.09,19.31,344396,19.14,19.66,19.09,19.31,344396,0.0,1.0
2019-05-29,19.0,19.2,18.9,19.19,531974,19.0,19.2,18.9,19.19,531974,0.0,1.0
2019-05-30,19.53,19.6,19.0,19.0,339840,19.53,19.6,19.0,19.0,339840,0.0,1.0
2019-05-31,19.68,19.795,19.33,19.44,304945,19.68,19.795,19.33,19.44,304945,0.0,1.0
2019-06-03,19.53,19.77,19.4118,19.59,828369,19.53,19.77,19.4118,19.59,828369,0.0,1.0
2019-06-04,19.79,20.21,19.73,19.75,748227,19.79,20.21,19.73,19.75,748227,0.0,1.0
2019-06-05,20.16,20.17,19.74,19.89,399682,20.16,20.17,19.74,19.89,399682,0.0,1.0
2019-06-06,20.65,20.67,20.22,20.27,375115,20.65,20.67,20.22,20.27,375115,0.0,1.0
2019-06-07,20.64,20.83,20.46,20.56,357636,20.64,20.83,20.46,20.56,357636,0.0,1.0
2019-06-10,20.72,20.85,20.47,20.62,337948,20.72,20.85,20.47,20.62,337948,0.0,1.0
2019-06-11,20.62,20.8,19.6,19.8,378221,20.62,20.8,19.6,19.8,378221,0.0,1.0
2019-06-12,20.62,20.87,20.51,20.64,367063,20.62,20.87,20.51,20.64,367063,0.0,1.0
2019-06-13,20.64,20.79,20.61,20.71,264482,20.64,20.79,20.61,20.71,264482,0.0,1.0
2019-06-14,20.8,20.95,20.55,20.65,323671,20.8,20.95,20.55,20.65,323671,0.0,1.0
2019-06-17,20.83,21.14,20.79,20.91,333909,20.83,21.14,20.79,20.91,333909,0.0,1.0
2019-06-18,20.48,21.0,20.47,20.87,355023,20.48,21.0,20.47,20.87,355023,0.0,1.0
2019-06-19,20.49,20.53,20.24,20.46,413440,20.49,20.53,20.24,20.46,413440,0.0,1.0
2019-06-20,20.45,20.61,20.32,20.52,333569,20.45,20.61,20.32,20.52,333569,0.0,1.0
2019-06-21,20.15,20.39,20.13,20.33,497729,20.15,20.39,20.13,20.33,497729,0.0,1.0
2019-06-24,20.23,20.31,20.14,20.25,271401,20.23,20.31,20.14,20.25,271401,0.0,1.0
2019-06-25,20.13,20.475,20.12,20.25,430766,20.13,20.475,20.12,20.25,430766,0.0,1.0
2019-06-26,19.77,20.13,19.75,20.1,475575,19.77,20.13,19.75,20.1,475575,0.0,1.0
2019-06-27,20.47,20.48,19.77,19.77,420979,20.47,20.48,19.77,19.77,420979,0.0,1.0
2019-06-28,20.53,20.57,20.22,20.45,815713,20.53,20.57,20.22,20.45,815713,0.0,1.0
2019-07-01,20.5,20.685,20.24,20.56,323492,20.5,20.685,20.24,20.56,323492,0.0,1.0
2019-07-02,20.74,20.775,20.44,20.5,252929,20.74,20.775,20.44,20.5,252929,0.0,1.0
2019-07-03,21.16,21.21,20.75,20.75,227899,21.16,21.21,20.75,20.75,227899,0.0,1.0
2019-07-05,21.62,21.63,21.055,21.07,266815,21.62,21.63,21.055,21.07,266815,0.0,1.0
2019-07-08,21.1,21.64,21.05,21.64,339418,21.1,21.64,21.05,21.64,339418,0.0,1.0
2019-07-09,21.24,21.46,21.1,21.1,320343,21.24,21.46,21.1,21.1,320343,0.0,1.0
2019-07-10,21.51,21.53,21.26,21.33,311512,21.51,21.53,21.26,21.33,311512,0.0,1.0
2019-07-11,21.49,21.6,21.4,21.56,216662,21.49,21.6,21.4,21.56,216662,0.0,1.0
2019-07-12,21.71,21.75,21.23,21.23,343086,21.71,21.75,21.23,21.23,343086,0.0,1.0
2019-07-15,21.91,21.97,21.6,21.77,411295,21.91,21.97,21.6,21.77,411295,0.0,1.0
2019-07-16,21.5,21.89,21.48,21.89,307546,21.5,21.89,21.48,21.89,307546,0.0,1.0
2019-07-17,21.73,21.82,21.5,21.55,420547,21.73,21.82,21.5,21.55,420547,0.0,1.0
2019-07-18,21.45,21.9954,21.435,21.81,704297,21.45,21.9954,21.435,21.81,704297,0.0,1.0
2019-07-19,21.58,21.81,21.42,21.42,542009,21.58,21.81,21.42,21.42,542009,0.0,1.0
2019-07-22,21.76,21.84,21.51,21.64,461481,21.76,21.84,21.51,21.64,461481,0.0,1.0
2019-07-23,21.49,21.88,21.29,21.83,381498,21.49,21.88,21.29,21.83,381498,0.0,1.0
2019-07-24,21.7,21.7,21.4,21.49,360457,21.7,21.7,21.4,21.49,360457,0.0,1.0
2019-07-25,21.98,22.1831,21.68,21.68,965578,21.98,22.1831,21.68,21.68,965578,0.0,1.0
2019-07-26,21.95,22.195,21.9,22.19,543223,21.95,22.195,21.9,22.19,543223,0.0,1.0
2019-07-29,21.76,22.1,21.72,21.95,470715,21.76,22.1,21.72,21.95,470715,0.0,1.0
2019-07-30,21.68,21.94,21.48,21.76,789700,21.68,21.94,21.48,21.76,789700,0.0,1.0
2019-07-31,22.59,23.5495,22.01,22.25,1728632,22.59,23.5495,22.01,22.25,1728632,0.0,1.0
2019-08-01,22.46,22.85,22.23,22.67,866774,22.46,22.85,22.23,22.67,866774,0.0,1.0
2019-08-02,22.17,22.52,22.13,22.33,382876,22.17,22.52,22.13,22.33,382876,0.0,1.0
2019-08-05,21.95,22.17,21.59,22.17,474093,21.95,22.17,21.59,22.17,474093,0.0,1.0
2019-08-06,22.12,22.34,21.88,22.05,753667,22.12,22.34,21.88,22.05,753667,0.0,1.0
2019-08-07,22.24,22.43,21.97,22.08,420209,22.24,22.43,21.97,22.08,420209,0.0,1.0
2019-08-08,22.58,22.6681,22.2497,22.27,702971,22.58,22.6681,22.2497,22.27,702971,0.0,1.0
2019-08-09,22.63,22.72,22.43,22.59,508357,22.63,22.72,22.43,22.59,508357,0.0,1.0
2019-08-12,22.64,22.72,22.34,22.64,303375,22.64,22.72,22.34,22.64,303375,0.0,1.0
2019-08-13,22.6,22.91,22.55,22.65,473856,22.6,22.91,22.55,22.65,473856,0.0,1.0
2019-08-14,22.4,22.64,22.03,22.5,546358,22.4,22.64,22.03,22.5,546358,0.0,1.0
2019-08-15,22.42,22.84,22.34,22.46,631371,22.42,22.84,22.34,22.46,631371,0.0,1.0
2019-08-16,22.84,23.045,22.51,22.54,451563,22.84,23.045,22.51,22.54,451563,0.0,1.0
2019-08-19,23.06,23.29,22.76,22.89,462585,23.06,23.29,22.76,22.89,462585,0.0,1.0
2019-08-20,23.2,23.34,23.05,23.08,329401,23.2,23.34,23.05,23.08,329401,0.0,1.0
2019-08-21,23.27,23.385,23.18,23.32,360715,23.27,23.385,23.18,23.32,360715,0.0,1.0
2019-08-22,23.49,23.65,23.26,23.27,286012,23.49,23.65,23.26,23.27,286012,0.0,1.0
2019-08-23,23.07,23.66,23.04,23.46,357367,23.07,23.66,23.04,23.46,357367,0.0,1.0
2019-08-26,23.52,23.53,23.08,23.13,221697,23.52,23.53,23.08,23.13,221697,0.0,1.0
2019-08-27,23.08,23.5742,23.06,23.52,395714,23.08,23.5742,23.06,23.52,395714,0.0,1.0
2019-08-28,23.37,23.43,23.05,23.06,302853,23.37,23.43,23.05,23.06,302853,0.0,1.0
2019-08-29,23.49,23.67,23.41,23.52,335288,23.49,23.67,23.41,23.52,335288,0.0,1.0
2019-08-30,23.59,23.66,23.36,23.52,252269,23.59,23.66,23.36,23.52,252269,0.0,1.0
2019-09-03,23.33,23.82,23.3,23.63,605162,23.33,23.82,23.3,23.63,605162,0.0,1.0
2019-09-04,23.61,23.73,23.24,23.35,420738,23.61,23.73,23.24,23.35,420738,0.0,1.0
2019-09-05,23.61,23.88,23.465,23.79,344309,23.61,23.88,23.465,23.79,344309,0.0,1.0
2019-09-06,23.31,23.71,23.28,23.6,236917,23.31,23.71,23.28,23.6,236917,0.0,1.0
2019-09-09,23.39,23.4,23.03,23.31,330311,23.39,23.4,23.03,23.31,330311,0.0,1.0
2019-09-10,22.99,23.43,22.69,23.31,407376,22.99,23.43,22.69,23.31,407376,0.0,1.0
2019-09-11,22.98,23.25,22.72,23.1,288435,22.98,23.25,22.72,23.1,288435,0.0,1.0
2019-09-12,22.79,23.04,22.715,23.04,462678,22.79,23.04,22.715,23.04,462678,0.0,1.0
2019-09-13,22.64,22.99,22.5101,22.85,245547,22.64,22.99,22.5101,22.85,245547,0.0,1.0
2019-09-16,22.47,22.73,22.4201,22.55,414350,22.47,22.73,22.4201,22.55,414350,0.0,1.0
2019-09-17,22.54,22.7305,22.49,22.55,300090,22.54,22.7305,22.49,22.55,300090,0.0,1.0
2019-09-18,22.59,22.83,22.26,22.66,657512,22.59,22.83,22.26,22.66,657512,0.0,1.0
2019-09-19,23.04,23.07,22.69,22.82,442506,23.04,23.07,22.69,22.82,442506,0.0,1.0
2019-09-20,23.27,23.48,23.02,23.02,1635669,23.27,23.48,23.02,23.02,1635669,0.0,1.0
2019-09-23,22.89,23.39,22.87,23.2,325740,22.89,23.39,22.87,23.2,325740,0.0,1.0
2019-09-24,22.7,23.11,22.58,22.94,925827,22.7,23.11,22.58,22.94,925827,0.0,1.0
2019-09-25,22.9,22.98,22.71,22.78,224737,22.9,22.98,22.71,22.78,224737,0.0,1.0
2019-09-26,22.73,23.05,22.65,22.98,232205,22.73,23.05,22.65,22.98,232205,0.0,1.0
2019-09-27,22.37,22.96,22.34,22.7,486883,22.37,22.96,22.34,22.7,486883,0.0,1.0
2019-09-30,22.765,22.865,22.44,22.44,659479,22.765,22.865,22.44,22.44,659479,0.0,1.0
2019-10-01,22.6,23.05,22.57,22.83,523498,22.6,23.05,22.57,22.83,523498,0.0,1.0
2019-10-02,22.48,22.71,22.43,22.53,433827,22.48,22.71,22.43,22.53,433827,0.0,1.0
2019-10-03,22.435,22.65,22.26,22.48,223893,22.435,22.65,22.26,22.48,223893,0.0,1.0
2019-10-04,22.86,22.89,22.4,22.4,349490,22.86,22.89,22.4,22.4,349490,0.0,1.0
2019-10-07,22.78,23.05,22.69,22.73,370384,22.78,23.05,22.69,22.73,370384,0.0,1.0
2019-10-08,22.43,22.77,22.35,22.68,348572,22.43,22.77,22.35,22.68,348572,0.0,1.0
2019-10-09,22.285,22.58,22.21,22.5,301473,22.285,22.58,22.21,22.5,301473,0.0,1.0
2019-10-10,22.16,22.39,21.96,22.35,287457,22.16,22.39,21.96,22.35,287457,0.0,1.0
2019-10-11,21.89,22.35,21.88,22.33,357070,21.89,22.35,21.88,22.33,357070,0.0,1.0
2019-10-14,21.63,22.03,21.46,21.91,252567,21.63,22.03,21.46,21.91,252567,0.0,1.0
2019-10-15,21.61,21.775,21.48,21.64,392425,21.61,21.775,21.48,21.64,392425,0.0,1.0
2019-10-16,21.725,21.74,21.43,21.57,273189,21.725,21.74,21.43,21.57,273189,0.0,1.0
2019-10-17,21.83,21.95,21.64,21.73,629722,21.83,21.95,21.64,21.73,629722,0.0,1.0
2019-10-18,21.88,21.92,21.635,21.75,282223,21.88,21.92,21.635,21.75,282223,0.0,1.0
2019-10-21,21.98,22.21,21.88,21.98,352642,21.98,22.21,21.88,21.98,352642,0.0,1.0
2019-10-22,21.67,22.0,21.58,21.9,275487,21.67,22.0,21.58,21.9,275487,0.0,1.0
2019-10-23,21.44,21.6591,21.33,21.65,320983,21.44,21.6591,21.33,21.65,320983,0.0,1.0
2019-10-24,21.31,21.58,21.2,21.44,284064,21.31,21.58,21.2,21.44,284064,0.0,1.0
2019-10-25,21.5,21.625,21.26,21.26,283017,21.5,21.625,21.26,21.26,283017,0.0,1.0
2019-10-28,21.46,21.59,21.34,21.5,323793,21.46,21.59,21.34,21.5,323793,0.0,1.0
2019-10-29,21.6,21.75,21.45,21.62,681819,21.6,21.75,21.45,21.62,681819,0.0,1.0
2019-10-30,20.77,21.94,20.36,21.6,1015275,20.77,21.94,20.36,21.6,1015275,0.0,1.0
2019-10-31,20.12,21.09,19.9539,20.92,828372,20.12,21.09,19.9539,20.92,828372,0.0,1.0
2019-11-01,20.02,20.51,19.85,20.17,522923,20.02,20.51,19.85,20.17,522923,0.0,1.0
2019-11-04,19.83,20.01,19.6,20.01,531170,19.83,20.01,19.6,20.01,531170,0.0,1.0
2019-11-05,19.76,20.1,19.7008,19.75,373272,19.76,20.1,19.7008,19.75,373272,0.0,1.0
2019-11-06,20.1,20.1,19.7,19.75,512135,20.1,20.1,19.7,19.75,512135,0.0,1.0
2019-11-07,19.49,20.14,19.42,20.12,513249,19.49,20.14,19.42,20.12,513249,0.0,1.0
2019-11-08,19.42,19.7513,19.36,19.45,380717,19.42,19.7513,19.36,19.45,380717,0.0,1.0
2019-11-11,19.59,19.74,19.37,19.39,407588,19.59,19.74,19.37,19.39,407588,0.0,1.0
2019-11-12,19.4,19.66,19.385,19.6,308060,19.4,19.66,19.385,19.6,308060,0.0,1.0
2019-11-13,19.25,19.475,19.225,19.33,380422,19.25,19.475,19.225,19.33,380422,0.0,1.0
2019-11-14,19.26,19.45,19.21,19.25,333228,19.26,19.45,19.21,19.25,333228,0.0,1.0
2019-11-15,19.42,19.49,19.225,19.3,346339,19.42,19.49,19.225,19.3,346339,0.0,1.0
2019-11-18,19.505,19.61,19.38,19.41,571779,19.505,19.61,19.38,19.41,571779,0.0,1.0
2019-11-19,19.42,19.58,19.31,19.57,418089,19.42,19.58,19.31,19.57,418089,0.0,1.0
2019-11-20,19.45,19.6,19.31,19.37,357869,19.45,19.6,19.31,19.37,357869,0.0,1.0
2019-11-21,19.39,19.55,19.07,19.5,488935,19.39,19.55,19.07,19.5,488935,0.0,1.0
2019-11-22,18.96,19.5199,18.93,19.36,419769,18.96,19.5199,18.93,19.36,419769,0.0,1.0
2019-11-25,19.09,19.23,18.85,18.9,510299,19.09,19.23,18.85,18.9,510299,0.0,1.0
2019-11-26,19.34,19.54,19.06,19.11,560049,19.34,19.54,19.06,19.11,560049,0.0,1.0
2019-11-27,19.495,19.64,19.34,19.39,456574,19.495,19.64,19.34,19.39,456574,0.0,1.0
2019-11-29,19.54,19.725,19.31,19.41,247266,19.54,19.725,19.31,19.41,247266,0.0,1.0
2019-12-02,20.05,20.09,19.61,19.66,620248,20.05,20.09,19.61,19.66,620248,0.0,1.0
2019-12-03,20.15,20.27,19.91,19.98,633161,20.15,20.27,19.91,19.98,633161,0.0,1.0
2019-12-04,20.79,20.87,20.49,20.7,604868,20.79,20.87,20.49,20.7,604868,0.0,1.0
2019-12-05,20.995,21.18,20.71,20.9,820802,20.995,21.18,20.71,20.9,820802,0.0,1.0
2019-12-06,20.685,21.12,20.6,20.99,629344,20.685,21.12,20.6,20.99,629344,0.0,1.0
2019-12-09,20.84,20.98,20.68,20.72,465817,20.84,20.98,20.68,20.72,465817,0.0,1.0
2019-12-10,20.57,20.85,20.48,20.83,498805,20.57,20.85,20.48,20.83,498805,0.0,1.0
2019-12-11,20.56,20.65,20.37,20.58,296698,20.56,20.65,20.37,20.58,296698,0.0,1.0
2019-12-12,20.33,20.64,20.285,20.58,415223,20.33,20.64,20.285,20.58,415223,0.0,1.0
2019-12-13,20.36,20.39,20.15,20.28,315755,20.36,20.39,20.15,20.28,315755,0.0,1.0
2019-12-16,20.09,20.52,20.03,20.43,464834,20.09,20.52,20.03,20.43,464834,0.0,1.0
2019-12-17,20.0,20.16,19.91,20.14,345602,20.0,20.16,19.91,20.14,345602,0.0,1.0
2019-12-18,20.04,20.1,19.825,19.98,715721,20.04,20.1,19.825,19.98,715721,0.0,1.0
2019-12-19,20.09,20.13,19.87,20.04,251737,20.09,20.13,19.87,20.04,251737,0.0,1.0
2019-12-20,20.16,20.26,19.95,20.11,634499,20.16,20.26,19.95,20.11,634499,0.0,1.0
2019-12-23,20.12,20.23,19.52,20.17,484299,20.12,20.23,19.52,20.17,484299,0.0,1.0
2019-12-24,20.25,20.315,20.07,20.19,138382,20.25,20.315,20.07,20.19,138382,0.0,1.0
2019-12-26,20.19,20.28,20.05,20.22,277341,20.19,20.28,20.05,20.22,277341,0.0,1.0
2019-12-27,19.77,20.27,19.72,20.21,434538,19.77,20.27,19.72,20.21,434538,0.0,1.0
2019-12-30,19.89,19.89,19.63,19.68,405170,19.89,19.89,19.63,19.68,405170,0.0,1.0
2019-12-31,19.88,19.97,19.78,19.91,470430,19.88,19.97,19.78,19.91,470430,0.0,1.0
2020-01-02,19.99,20.0,19.73,19.94,462843,19.99,20.0,19.73,19.94,462843,0.0,1.0
2020-01-03,20.14,20.17,19.73,19.79,422265,20.14,20.17,19.73,19.79,422265,0.0,1.0
2020-01-06,20.33,20.55,20.05,20.09,437262,20.33,20.55,20.05,20.09,437262,0.0,1.0
2020-01-07,20.245,20.355,20.19,20.3,473935,20.245,20.355,20.19,20.3,473935,0.0,1.0
2020-01-08,20.48,20.66,20.17,20.18,429188,20.48,20.66,20.17,20.18,429188,0.0,1.0
2020-01-09,20.48,20.94,20.45,20.56,318961,20.48,20.94,20.45,20.56,318961,0.0,1.0
2020-01-10,20.44,20.6,20.31,20.47,359886,20.44,20.6,20.31,20.47,359886,0.0,1.0
2020-01-13,20.41,20.63,20.35,20.47,446058,20.41,20.63,20.35,20.47,446058,0.0,1.0
2020-01-14,20.7,20.7,20.41,20.46,468196,20.7,20.7,20.41,20.46,468196,0.0,1.0
2020-01-15,21.14,21.24,20.64,20.64,514900,21.14,21.24,20.64,20.64,514900,0.0,1.0
2020-01-16,21.36,21.46,21.085,21.12,360256,21.36,21.46,21.085,21.12,360256,0.0,1.0
2020-01-17,21.35,21.5,21.195,21.49,365142,21.35,21.5,21.195,21.49,365142,0.0,1.0
2020-01-21,20.925,21.43,20.87,21.35,458437,20.925,21.43,20.87,21.35,458437,0.0,1.0
2020-01-22,21.05,21.27,20.95,20.99,315899,21.05,21.27,20.95,20.99,315899,0.0,1.0
2020-01-23,21.12,21.1954,20.81,20.97,298650,21.12,21.1954,20.81,20.97,298650,0.0,1.0
2020-01-24,20.91,21.22,20.825,21.11,291583,20.91,21.22,20.825,21.11,291583,0.0,1.0
2020-01-27,20.66,20.93,20.645,20.71,256287,20.66,20.93,20.645,20.71,256287,0.0,1.0
2020-01-28,20.67,20.84,20.63,20.68,220135,20.67,20.84,20.63,20.68,220135,0.0,1.0
2020-01-29,20.65,20.72,20.42,20.68,218626,20.65,20.72,20.42,20.68,218626,0.0,1.0
2020-01-30,20.595,20.7,20.46,20.52,320841,20.595,20.7,20.46,20.52,320841,0.0,1.0
2020-01-31,20.47,20.62,20.27,20.56,412548,20.47,20.62,20.27,20.56,412548,0.0,1.0
2020-02-03,20.67,20.76,20.45,20.5,377484,20.67,20.76,20.45,20.5,377484,0.0,1.0
2020-02-04,20.665,20.92,20.65,20.76,246151,20.665,20.92,20.65,20.76,246151,0.0,1.0
2020-02-05,22.03,22.11,20.63,20.72,701475,22.03,22.11,20.63,20.72,701475,0.0,1.0
2020-02-06,21.5,22.13,21.46,22.05,401325,21.5,22.13,21.46,22.05,401325,0.0,1.0
2020-02-07,20.98,21.61,20.91,21.52,485601,20.98,21.61,20.91,21.52,485601,0.0,1.0
2020-02-10,21.02,21.18,20.78,21.0,384875,21.02,21.18,20.78,21.0,384875,0.0,1.0
2020-02-11,21.34,21.44,21.13,21.13,635786,21.34,21.44,21.13,21.13,635786,0.0,1.0
2020-02-12,20.31,22.095,19.78,21.46,963688,20.31,22.095,19.78,21.46,963688,0.0,1.0
2020-02-13,20.0,20.72,19.98,20.2,507914,20.0,20.72,19.98,20.2,507914,0.0,1.0
2020-02-14,20.15,20.26,19.66,20.0,590340,20.15,20.26,19.66,20.0,590340,0.0,1.0
2020-02-18,20.77,20.85,20.17,20.17,612652,20.77,20.85,20.17,20.17,612652,0.0,1.0
2020-02-19,20.52,20.8,20.485,20.75,374344,20.52,20.8,20.485,20.75,374344,0.0,1.0
2020-02-20,20.57,20.905,20.485,20.54,374725,20.57,20.905,20.485,20.54,374725,0.0,1.0
2020-02-21,20.55,20.67,20.47,20.59,240217,20.55,20.67,20.47,20.59,240217,0.0,1.0
2020-02-24,19.96,20.37,19.83,20.13,476551,19.96,20.37,19.83,20.13,476551,0.0,1.0
2020-02-25,18.94,20.06,18.89,19.9,429607,18.94,20.06,18.89,19.9,429607,0.0,1.0
2020-02-26,18.39,18.9927,18.33,18.87,688663,18.39,18.9927,18.33,18.87,688663,0.0,1.0
2020-02-27,17.97,18.37,17.71,17.99,1120820,17.97,18.37,17.71,17.99,1120820,0.0,1.0
2020-02-28,17.41,17.88,17.04,17.59,832187,17.41,17.88,17.04,17.59,832187,0.0,1.0
2020-03-02,17.69,17.74,17.12,17.37,486439,17.69,17.74,17.12,17.37,486439,0.0,1.0
2020-03-03,16.54,17.68,16.51,17.68,733799,16.54,17.68,16.51,17.68,733799,0.0,1.0
2020-03-04,16.78,16.85,16.37,16.67,518000,16.78,16.85,16.37,16.67,518000,0.0,1.0
2020-03-05,15.94,16.675,15.71,16.53,711265,15.94,16.675,15.71,16.53,711265,0.0,1.0
2020-03-06,15.46,15.76,15.1,15.5,643300,15.46,15.76,15.1,15.5,643300,0.0,1.0
2020-03-09,14.49,15.02,14.36,14.68,1018194,14.49,15.02,14.36,14.68,1018194,0.0,1.0
2020-03-10,14.59,15.06,13.95,14.95,786974,14.59,15.06,13.95,14.95,786974,0.0,1.0
2020-03-11,12.59,14.27,12.56,14.22,1090965,12.59,14.27,12.56,14.22,1090965,0.0,1.0
2020-03-12,10.5,11.75,10.46,11.75,1105728,10.5,11.75,10.46,11.75,1105728,0.0,1.0
2020-03-13,10.74,11.5607,10.235,11.09,1041570,10.74,11.5607,10.235,11.09,1041570,0.0,1.0
2020-03-16,8.21,10.6,8.1401,10.45,929644,8.21,10.6,8.1401,10.45,929644,0.0,1.0
2020-03-17,7.43,8.8646,7.22,8.23,1405709,7.43,8.8646,7.22,8.23,1405709,0.0,1.0
2020-03-18,5.0,7.24,4.76,7.0,1449438,5.0,7.24,4.76,7.0,1449438,0.0,1.0
2020-03-19,6.0,6.2,4.5,5.11,1803755,6.0,6.2,4.5,5.11,1803755,0.0,1.0
2020-03-20,5.47,6.73,5.255,6.41,1985369,5.47,6.73,5.255,6.41,1985369,0.0,1.0
2020-03-23,5.91,6.3398,5.15,5.66,1927397,5.91,6.3398,5.15,5.66,1927397,0.0,1.0
2020-03-24,7.69,7.72,6.49,6.64,2167025,7.69,7.72,6.49,6.64,2167025,0.0,1.0
2020-03-25,9.455,11.44,7.788,8.1,3909505,9.455,11.44,7.788,8.1,3909505,0.0,1.0
2020-03-26,10.06,10.29,9.31,9.37,1284359,10.06,10.29,9.31,9.37,1284359,0.0,1.0
2020-03-27,8.4,10.0,8.35,9.65,1198669,8.4,10.0,8.35,9.65,1198669,0.0,1.0
2020-03-30,7.85,8.52,7.75,8.4,1203928,7.85,8.52,7.75,8.4,1203928,0.0,1.0
2020-03-31,7.68,8.37,7.5,7.93,1925312,7.68,8.37,7.5,7.93,1925312,0.0,1.0
2020-04-01,7.28,7.55,7.0,7.55,1198925,7.28,7.55,7.0,7.55,1198925,0.0,1.0
2020-04-02,6.68,7.445,6.58,7.3,1145184,6.68,7.445,6.58,7.3,1145184,0.0,1.0
2020-04-03,6.78,6.825,6.29,6.71,919591,6.78,6.825,6.29,6.71,919591,0.0,1.0
2020-04-06,8.19,8.25,7.1834,7.47,1483901,8.19,8.25,7.1834,7.47,1483901,0.0,1.0
2020-04-07,8.38,9.66,8.16,9.16,1542036,8.38,9.66,8.16,9.16,1542036,0.0,1.0
2020-04-08,9.0,9.25,8.23,8.43,1445334,9.0,9.25,8.23,8.43,1445334,0.0,1.0
2020-04-09,9.94,10.44,9.41,9.74,1463905,9.94,10.44,9.41,9.74,1463905,0.0,1.0
2020-04-13,9.305,10.15,9.01,10.1,1133287,9.305,10.15,9.01,10.1,1133287,0.0,1.0
2020-04-14,9.45,10.25,9.33,9.82,964082,9.45,10.25,9.33,9.82,964082,0.0,1.0
2020-04-15,9.2,9.4,8.95,9.08,957389,9.2,9.4,8.95,9.08,957389,0.0,1.0
2020-04-16,9.09,9.52,8.56,9.2,778382,9.09,9.52,8.56,9.2,778382,0.0,1.0
2020-04-17,9.47,9.97,9.34,9.97,1071402,9.47,9.97,9.34,9.97,1071402,0.0,1.0
2020-04-20,9.02,9.49,9.0,9.25,1004828,9.02,9.49,9.0,9.25,1004828,0.0,1.0
2020-04-21,9.045,9.23,8.7,8.81,878987,9.045,9.23,8.7,8.81,878987,0.0,1.0
2020-04-22,9.44,9.77,9.21,9.34,919019,9.44,9.77,9.21,9.34,919019,0.0,1.0
2020-04-23,9.31,9.83,9.16,9.53,859608,9.31,9.83,9.16,9.53,859608,0.0,1.0
2020-04-24,9.17,9.34,8.91,9.29,644254,9.17,9.34,8.91,9.29,644254,0.0,1.0
2020-04-27,9.77,9.95,9.25,9.25,1061108,9.77,9.95,9.25,9.25,1061108,0.0,1.0
2020-04-28,9.97,10.4194,9.54,10.36,1218349,9.97,10.4194,9.54,10.36,1218349,0.0,1.0
2020-04-29,11.76,11.94,10.24,10.46,1897853,11.76,11.94,10.24,10.46,1897853,0.0,1.0
2020-04-30,11.27,11.84,11.0,11.4,1157525,11.27,11.84,11.0,11.4,1157525,0.0,1.0
2020-05-01,11.01,11.32,10.62,10.86,1034431,11.01,11.32,10.62,10.86,1034431,0.0,1.0
2020-05-04,9.835,10.38,9.5,10.05,1270941,9.835,10.38,9.5,10.05,1270941,0.0,1.0
2020-05-05,9.425,10.2459,9.34,10.11,946188,9.425,10.2459,9.34,10.11,946188,0.0,1.0
2020-05-06,9.26,9.6899,9.23,9.48,722450,9.26,9.6899,9.23,9.48,722450,0.0,1.0
2020-05-07,9.35,9.56,9.275,9.36,1184280,9.35,9.56,9.275,9.36,1184280,0.0,1.0
2020-05-08,10.05,10.2,9.325,9.61,1565869,10.05,10.2,9.325,9.61,1565869,0.0,1.0
2020-05-11,9.7,9.97,9.52,9.8,864637,9.7,9.97,9.52,9.8,864637,0.0,1.0
2020-05-12,9.3,9.75,9.3,9.71,941556,9.3,9.75,9.3,9.71,941556,0.0,1.0
2020-05-13,8.77,9.27,8.44,9.26,1315030,8.77,9.27,8.44,9.26,1315030,0.0,1.0
2020-05-14,8.77,8.955,7.86,8.49,1513837,8.77,8.955,7.86,8.49,1513837,0.0,1.0
2020-05-15,9.17,9.92,9.15,9.7395,2030208,9.17,9.92,9.15,9.7395,2030208,0.0,1.0
2020-05-18,10.11,10.48,9.6644,9.77,2356911,10.11,10.48,9.6644,9.77,2356911,0.0,1.0
2020-05-19,9.89,10.255,9.56,10.17,1571020,9.89,10.255,9.56,10.17,1571020,0.0,1.0
2020-05-20,10.46,10.5,10.05,10.18,1254703,10.46,10.5,10.05,10.18,1254703,0.0,1.0
2020-05-21,10.52,10.79,10.27,10.34,922321,10.52,10.79,10.27,10.34,922321,0.0,1.0
2020-05-22,10.62,10.74,10.39,10.61,674679,10.62,10.74,10.39,10.61,674679,0.0,1.0
2020-05-26,11.18,11.8,11.13,11.44,1151624,11.18,11.8,11.13,11.44,1151624,0.0,1.0
2020-05-27,11.86,11.97,11.15,11.78,1375446,11.86,11.97,11.15,11.78,1375446,0.0,1.0
2020-05-28,11.27,12.23,11.2,12.08,1190899,11.27,12.23,11.2,12.08,1190899,0.0,1.0
2020-05-29,10.845,11.24,10.62,11.01,1397424,10.845,11.24,10.62,11.01,1397424,0.0,1.0
2020-06-01,11.18,11.51,10.76,10.9,948949,11.18,11.51,10.76,10.9,948949,0.0,1.0
2020-06-02,11.2,11.49,10.86,11.36,701389,11.2,11.49,10.86,11.36,701389,0.0,1.0
2020-06-03,12.53,12.88,11.38,11.39,2849923,12.53,12.88,11.38,11.39,2849923,0.0,1.0
2020-06-04,13.47,13.98,12.39,12.8,2936956,13.47,13.98,12.39,12.8,2936956,0.0,1.0
2020-06-05,13.475,14.96,13.31,14.82,2496565,13.475,14.96,13.31,14.82,2496565,0.0,1.0
2020-06-08,13.78,14.49,13.4576,14.0,1738150,13.78,14.49,13.4576,14.0,1738150,0.0,1.0
2020-06-09,13.6,13.975,12.43,13.22,2275641,13.6,13.975,12.43,13.22,2275641,0.0,1.0
2020-06-10,12.355,13.48,12.16,13.34,1815596,12.355,13.48,12.16,13.34,1815596,0.0,1.0
2020-06-11,10.77,11.74,10.67,10.96,1991350,10.77,11.74,10.67,10.96,1991350,0.0,1.0
2020-06-12,11.62,11.75,10.6888,11.75,1180552,11.62,11.75,10.6888,11.75,1180552,0.0,1.0
2020-06-15,11.85,12.03,10.83,10.9,1278405,11.85,12.03,10.83,10.9,1278405,0.0,1.0
2020-06-16,11.73,12.6899,11.42,12.66,1165834,11.73,12.6899,11.42,12.66,1165834,0.0,1.0
2020-06-17,11.37,12.08,11.3169,11.99,778170,11.37,12.08,11.3169,11.99,778170,0.0,1.0
2020-06-18,11.25,11.5,11.05,11.13,969555,11.25,11.5,11.05,11.13,969555,0.0,1.0
2020-06-19,10.78,11.5956,10.68,11.51,1475636,10.78,11.5956,10.68,11.51,1475636,0.0,1.0
2020-06-22,10.56,10.8025,10.23,10.73,1693994,10.56,10.8025,10.23,10.73,1693994,0.0,1.0
2020-06-23,11.81,11.87,10.55,10.78,2667045,11.81,11.87,10.55,10.78,2667045,0.0,1.0
2020-06-24,10.42,11.47,10.24,11.42,2418694,10.42,11.47,10.24,11.42,2418694,0.0,1.0
2020-06-25,10.15,10.59,9.86,10.155,1782111,10.15,10.59,9.86,10.155,1782111,0.0,1.0
2020-06-26,9.56,10.09,9.34,10.03,1918920,9.56,10.09,9.34,10.03,1918920,0.0,1.0
2020-06-29,10.23,10.41,9.41,9.68,1338847,10.23,10.41,9.41,9.68,1338847,0.0,1.0
2020-06-30,10.1,10.23,9.86,10.08,941743,10.1,10.23,9.86,10.08,941743,0.0,1.0
2020-07-01,9.06,9.41,8.97,9.05,7702351,9.06,9.41,8.97,9.05,7702351,0.0,1.0
2020-07-02,9.22,9.5,9.07,9.42,3122248,9.22,9.5,9.07,9.42,3122248,0.0,1.0
2020-07-06,9.51,9.54,9.04,9.32,1943899,9.51,9.54,9.04,9.32,1943899,0.0,1.0
2020-07-07,8.9,9.27,8.88,9.25,2134822,8.9,9.27,8.88,9.25,2134822,0.0,1.0
2020-07-08,9.09,9.26,8.63,8.83,1900133,9.09,9.26,8.63,8.83,1900133,0.0,1.0
2020-07-09,8.54,9.09,8.5,9.02,2725134,8.54,9.09,8.5,9.02,2725134,0.0,1.0
2020-07-10,8.87,8.95,8.5,8.51,1598496,8.87,8.95,8.5,8.51,1598496,0.0,1.0
2020-07-13,8.27,8.85,8.26,8.76,3116231,8.27,8.85,8.26,8.76,3116231,0.0,1.0
2020-07-14,8.11,8.39,7.87,8.32,2030729,8.11,8.39,7.87,8.32,2030729,0.0,1.0
2020-07-15,9.23,9.39,8.43,8.5,3535677,9.23,9.39,8.43,8.5,3535677,0.0,1.0
2020-07-16,8.84,9.04,8.71,8.99,1565857,8.84,9.04,8.71,8.99,1565857,0.0,1.0
2020-07-17,8.72,8.92,8.6,8.82,1583948,8.72,8.92,8.6,8.82,1583948,0.0,1.0
2020-07-20,8.69,8.82,8.46,8.73,1194093,8.69,8.82,8.46,8.73,1194093,0.0,1.0
2020-07-21,8.91,9.02,8.66,8.83,1434793,8.91,9.02,8.66,8.83,1434793,0.0,1.0
2020-07-22,8.84,9.26,8.79,8.86,1153343,8.84,9.26,8.79,8.86,1153343,0.0,1.0
2020-07-23,8.86,8.94,8.6,8.78,1170258,8.86,8.94,8.6,8.78,1170258,0.0,1.0
2020-07-24,9.01,9.05,8.65,8.78,1257794,9.01,9.05,8.65,8.78,1257794,0.0,1.0
2020-07-27,8.62,9.09,8.47,9.02,1612404,8.62,9.09,8.47,9.02,1612404,0.0,1.0
2020-07-28,8.96,9.2,8.6201,8.65,1825314,8.96,9.2,8.6201,8.65,1825314,0.0,1.0
2020-07-29,9.04,9.14,8.53,8.805,2456678,9.04,9.14,8.53,8.805,2456678,0.0,1.0
2020-07-30,9.38,9.49,8.78,8.82,1703415,9.38,9.49,8.78,8.82,1703415,0.0,1.0
2020-07-31,8.885,9.3,8.82,9.29,1325061,8.885,9.3,8.82,9.29,1325061,0.0,1.0
2020-08-03,8.27,8.88,8.24,8.87,2803820,8.27,8.88,8.24,8.87,2803820,0.0,1.0
2020-08-04,8.95,9.04,8.3047,8.35,1821205,8.95,9.04,8.3047,8.35,1821205,0.0,1.0
2020-08-05,9.22,9.3193,8.88,9.13,2118541,9.22,9.3193,8.88,9.13,2118541,0.0,1.0
2020-08-06,9.48,9.5712,9.1562,9.22,1447174,9.48,9.5712,9.1562,9.22,1447174,0.0,1.0
2020-08-07,9.75,9.75,9.1501,9.42,1076781,9.75,9.75,9.1501,9.42,1076781,0.0,1.0
2020-08-10,10.15,10.34,9.882,10.0061,1400232,10.15,10.34,9.882,10.0061,1400232,0.0,1.0
2020-08-11,10.25,10.7846,10.18,10.77,1691449,10.25,10.7846,10.18,10.77,1691449,0.0,1.0
2020-08-12,10.2,10.56,9.84,10.5,1612439,10.2,10.56,9.84,10.5,1612439,0.0,1.0
2020-08-13,10.37,10.41,10.0601,10.15,839377,10.37,10.41,10.0601,10.15,839377,0.0,1.0
2020-08-14,10.71,10.725,10.11,10.2,1165369,10.71,10.725,10.11,10.2,1165369,0.0,1.0
2020-08-17,10.35,10.78,9.72,10.75,2356719,10.35,10.78,9.72,10.75,2356719,0.0,1.0
2020-08-18,10.41,10.45,9.91,10.32,1355716,10.41,10.45,9.91,10.32,1355716,0.0,1.0
2020-08-19,10.47,10.47,10.16,10.35,1064398,10.47,10.47,10.16,10.35,1064398,0.0,1.0
2020-08-20,10.47,10.5,10.04,10.25,1025229,10.47,10.5,10.04,10.25,1025229,0.0,1.0
2020-08-21,10.63,10.67,10.3,10.43,1409587,10.63,10.67,10.3,10.43,1409587,0.0,1.0
2020-08-24,10.94,10.98,10.35,10.7665,1794050,10.94,10.98,10.35,10.7665,1794050,0.0,1.0
2020-08-25,10.96,11.365,10.81,11.0,1812181,10.96,11.365,10.81,11.0,1812181,0.0,1.0
2020-08-26,10.64,11.08,10.63,10.96,1119402,10.64,11.08,10.63,10.96,1119402,0.0,1.0
2020-08-27,10.99,11.344,10.76,10.76,1845279,10.99,11.344,10.76,10.76,1845279,0.0,1.0
2020-08-28,11.86,12.02,10.98,11.12,2549611,11.86,12.02,10.98,11.12,2549611,0.0,1.0
2020-08-31,11.46,11.92,11.265,11.91,1368115,11.46,11.92,11.265,11.91,1368115,0.0,1.0
2020-09-01,11.745,11.77,11.26,11.35,1670532,11.745,11.77,11.26,11.35,1670532,0.0,1.0
2020-09-02,11.83,11.95,11.57,11.77,1242434,11.83,11.95,11.57,11.77,1242434,0.0,1.0
2020-09-03,11.96,12.42,11.8,11.94,1846259,11.96,12.42,11.8,11.94,1846259,0.0,1.0
2020-09-04,11.12,12.2839,10.95,12.19,1777886,11.12,12.2839,10.95,12.19,1777886,0.0,1.0
2020-09-08,11.02,11.51,10.94,10.97,1646140,11.02,11.51,10.94,10.97,1646140,0.0,1.0
2020-09-09,10.92,11.28,10.71,11.2,1106738,10.92,11.28,10.71,11.2,1106738,0.0,1.0
2020-09-10,11.08,11.445,10.9,10.9,1270366,11.08,11.445,10.9,10.9,1270366,0.0,1.0
2020-09-11,10.87,11.22,10.6,11.09,1067858,10.87,11.22,10.6,11.09,1067858,0.0,1.0
2020-09-14,11.35,11.415,10.82,10.9,976314,11.35,11.415,10.82,10.9,976314,0.0,1.0
2020-09-15,11.45,11.54,11.09,11.41,1160609,11.45,11.54,11.09,11.41,1160609,0.0,1.0
2020-09-16,11.36,11.51,11.2,11.46,1009736,11.36,11.51,11.2,11.46,1009736,0.0,1.0
2020-09-17,11.08,11.26,10.84,11.14,1368239,11.08,11.26,10.84,11.14,1368239,0.0,1.0
2020-09-18,10.48,11.2526,10.47,11.05,1977098,10.48,11.2526,10.47,11.05,1977098,0.0,1.0
2020-09-21,9.73,10.15,9.6,10.03,1384097,9.73,10.15,9.6,10.03,1384097,0.0,1.0
2020-09-22,10.26,10.27,9.67,9.8672,1270585,10.26,10.27,9.67,9.8672,1270585,0.0,1.0
2020-09-23,10.07,10.55,10.01,10.29,2761001,10.07,10.55,10.01,10.29,2761001,0.0,1.0
2020-09-24,10.32,10.37,9.85,9.88,1471174,10.32,10.37,9.85,9.88,1471174,0.0,1.0
2020-09-25,10.51,10.54,10.16,10.31,1370388,10.51,10.54,10.16,10.31,1370388,0.0,1.0
2020-09-28,10.72,10.87,10.56,10.71,1268852,10.72,10.87,10.56,10.71,1268852,0.0,1.0
2020-09-29,10.215,10.7,10.1289,10.7,1187974,10.215,10.7,10.1289,10.7,1187974,0.0,1.0
2020-09-30,10.0,10.455,9.87,10.31,2037493,10.0,10.455,9.87,10.31,2037493,0.0,1.0
2020-10-01,10.16,10.195,9.94,10.11,1023750,10.16,10.195,9.94,10.11,1023750,0.0,1.0
2020-10-02,10.35,10.39,9.76,9.82,886983,10.35,10.39,9.76,9.82,886983,0.0,1.0
2020-10-05,10.15,10.5,10.05,10.48,765441,10.15,10.5,10.05,10.48,765441,0.0,1.0
2020-10-06,10.01,10.445,9.96,10.3,1397495,10.01,10.445,9.96,10.3,1397495,0.0,1.0
2020-10-07,10.39,10.47,10.04,10.35,926120,10.39,10.47,10.04,10.35,926120,0.0,1.0
2020-10-08,10.41,10.58,10.22,10.5,1138816,10.41,10.58,10.22,10.5,1138816,0.0,1.0
2020-10-09,10.49,10.515,10.33,10.45,598697,10.49,10.515,10.33,10.45,598697,0.0,1.0
2020-10-12,10.79,10.89,10.38,10.55,1060187,10.79,10.89,10.38,10.55,1060187,0.0,1.0
2020-10-13,10.33,10.6799,10.32,10.63,975938,10.33,10.6799,10.32,10.63,975938,0.0,1.0
2020-10-14,10.51,10.56,10.235,10.36,840645,10.51,10.56,10.235,10.36,840645,0.0,1.0
2020-10-15,10.35,10.59,10.27,10.28,852952,10.35,10.59,10.27,10.28,852952,0.0,1.0
2020-10-16,10.02,10.4,10.01,10.37,754174,10.02,10.4,10.01,10.37,754174,0.0,1.0
2020-10-19,10.17,10.46,10.05,10.11,1107840,10.17,10.46,10.05,10.11,1107840,0.0,1.0
2020-10-20,10.11,10.4375,10.09,10.29,1178395,10.11,10.4375,10.09,10.29,1178395,0.0,1.0
2020-10-21,9.83,10.18,9.82,10.18,1256404,9.83,10.18,9.82,10.18,1256404,0.0,1.0
2020-10-22,10.21,10.23,9.771,9.85,981004,10.21,10.23,9.771,9.85,981004,0.0,1.0
2020-10-23,10.29,10.33,10.02,10.26,744722,10.29,10.33,10.02,10.26,744722,0.0,1.0
2020-10-26,10.33,10.34,9.9,10.03,2017353,10.33,10.34,9.9,10.03,2017353,0.0,1.0
2020-10-27,10.6,10.65,10.19,10.22,1541092,10.6,10.65,10.19,10.22,1541092,0.0,1.0
2020-10-28,8.93,10.19,8.92,10.16,3597803,8.93,10.19,8.92,10.16,3597803,0.0,1.0
2020-10-29,8.86,9.03,8.6673,8.94,2126811,8.86,9.03,8.6673,8.94,2126811,0.0,1.0
2020-10-30,8.96,8.99,8.68,8.79,1362157,8.96,8.99,8.68,8.79,1362157,0.0,1.0
2020-11-02,8.65,9.145,8.535,9.02,1074894,8.65,9.145,8.535,9.02,1074894,0.0,1.0
2020-11-03,8.86,9.0,8.71,8.76,858750,8.86,9.0,8.71,8.76,858750,0.0,1.0
2020-11-04,8.7,8.975,8.62,8.87,1200795,8.7,8.975,8.62,8.87,1200795,0.0,1.0
2020-11-05,9.15,9.18,8.71,8.82,985143,9.15,9.18,8.71,8.82,985143,0.0,1.0
2020-11-06,9.08,9.28,8.9515,9.11,591064,9.08,9.28,8.9515,9.11,591064,0.0,1.0
2020-11-09,12.4,12.5,10.39,10.39,4761326,12.4,12.5,10.39,10.39,4761326,0.0,1.0
2020-11-10,11.09,12.43,11.0401,12.32,3184714,11.09,12.43,11.0401,12.32,3184714,0.0,1.0
2020-11-11,10.91,11.12,10.65,11.11,1565040,10.91,11.12,10.65,11.11,1565040,0.0,1.0
2020-11-12,10.26,10.82,10.22,10.68,1381900,10.26,10.82,10.22,10.68,1381900,0.0,1.0
2020-11-13,10.43,10.5,10.16,10.5,1340168,10.43,10.5,10.16,10.5,1340168,0.0,1.0
2020-11-16,11.09,11.53,11.0811,11.16,1685679,11.09,11.53,11.0811,11.16,1685679,0.0,1.0
2020-11-17,10.76,10.9902,10.67,10.8,1313641,10.76,10.9902,10.67,10.8,1313641,0.0,1.0
2020-11-18,11.01,11.43,10.82,10.99,1871250,11.01,11.43,10.82,10.99,1871250,0.0,1.0
2020-11-19,10.87,11.089,10.775,10.88,914461,10.87,11.089,10.775,10.88,914461,0.0,1.0
2020-11-20,10.565,10.91,10.46,10.78,1078589,10.565,10.91,10.46,10.78,1078589,0.0,1.0
2020-11-23,11.41,11.465,10.6,10.96,1956531,11.41,11.465,10.6,10.96,1956531,0.0,1.0
2020-11-24,11.73,11.87,11.37,11.68,1865059,11.73,11.87,11.37,11.68,1865059,0.0,1.0
2020-11-25,11.61,11.84,11.214,11.52,1682129,11.61,11.84,11.214,11.52,1682129,0.0,1.0
2020-11-27,11.59,12.0,11.35,11.74,783102,11.59,12.0,11.35,11.74,783102,0.0,1.0
2020-11-30,11.51,11.63,11.11,11.51,1714048,11.51,11.63,11.11,11.51,1714048,0.0,1.0
2020-12-01,12.02,12.36,11.42,11.8,2169014,12.02,12.36,11.42,11.8,2169014,0.0,1.0
2020-12-02,12.42,12.55,11.92,11.97,1114093,12.42,12.55,11.92,11.97,1114093,0.0,1.0
2020-12-03,13.19,13.46,12.46,12.5,2007263,13.19,13.46,12.46,12.5,2007263,0.0,1.0
2020-12-04,13.33,13.64,13.2,13.44,1872622,13.33,13.64,13.2,13.44,1872622,0.0,1.0
2020-12-07,12.74,13.3,12.64,13.25,1307110,12.74,13.3,12.64,13.25,1307110,0.0,1.0
2020-12-08,12.97,13.055,12.5021,12.65,1138141,12.97,13.055,12.5021,12.65,1138141,0.0,1.0
2020-12-09,13.25,13.43,13.02,13.13,1087933,13.25,13.43,13.02,13.13,1087933,0.0,1.0
2020-12-10,13.86,13.87,12.97,13.04,1730274,13.86,13.87,12.97,13.04,1730274,0.0,1.0
2020-12-11,13.76,13.8,13.44,13.65,1167423,13.76,13.8,13.44,13.65,1167423,0.0,1.0
2020-12-14,13.8,14.25,13.74,14.05,2070752,13.8,14.25,13.74,14.05,2070752,0.0,1.0
2020-12-15,14.12,14.36,13.76,13.85,1471164,14.12,14.36,13.76,13.85,1471164,0.0,1.0
2020-12-16,14.12,14.32,13.9182,14.03,862718,14.12,14.32,13.9182,14.03,862718,0.0,1.0
2020-12-17,14.23,14.24,13.98,14.22,734078,14.23,14.24,13.98,14.22,734078,0.0,1.0
2020-12-18,14.15,14.389,14.05,14.08,1331851,14.15,14.389,14.05,14.08,1331851,0.0,1.0
2020-12-21,13.54,13.85,13.14,13.72,1337886,13.54,13.85,13.14,13.72,1337886,0.0,1.0
2020-12-22,13.87,14.035,13.39,13.66,710608,13.87,14.035,13.39,13.66,710608,0.0,1.0
2020-12-23,13.7,14.02,13.555,13.97,716589,13.7,14.02,13.555,13.97,716589,0.0,1.0
2020-12-24,13.77,13.87,13.46,13.64,389918,13.77,13.87,13.46,13.64,389918,0.0,1.0
2020-12-28,13.54,13.88,13.47,13.88,897351,13.54,13.88,13.47,13.88,897351,0.0,1.0
2020-12-29,13.67,13.85,13.435,13.64,752745,13.67,13.85,13.435,13.64,752745,0.0,1.0
2020-12-30,14.11,14.135,13.6905,13.78,991492,14.11,14.135,13.6905,13.78,991492,0.0,1.0
2020-12-31,14.68,14.99,13.81,14.08,1336018,14.68,14.99,13.81,14.08,1336018,0.0,1.0
2021-01-04,13.71,14.7499,13.38,14.52,2372483,13.71,14.7499,13.38,14.52,2372483,0.0,1.0
2021-01-05,13.94,14.2,13.68,13.68,792790,13.94,14.2,13.68,13.68,792790,0.0,1.0
2021-01-06,14.8,14.91,13.93,13.93,1274974,14.8,14.91,13.93,13.93,1274974,0.0,1.0
2021-01-07,14.6,15.22,14.585,15.05,962738,14.6,15.22,14.585,15.05,962738,0.0,1.0
2021-01-08,14.56,14.8607,14.32,14.74,742426,14.56,14.8607,14.32,14.74,742426,0.0,1.0
2021-01-11,14.26,14.4,13.8,13.98,941688,14.26,14.4,13.8,13.98,941688,0.0,1.0
2021-01-12,14.65,14.8,14.18,14.35,895291,14.65,14.8,14.18,14.35,895291,0.0,1.0
2021-01-13,15.16,15.37,14.35,14.58,1129473,15.16,15.37,14.35,14.58,1129473,0.0,1.0
2021-01-14,16.33,16.42,15.32,15.32,1626782,16.33,16.42,15.32,15.32,1626782,0.0,1.0
2021-01-15,16.26,16.29,15.9349,16.2,1018465,16.26,16.29,15.9349,16.2,1018465,0.0,1.0
2021-01-19,16.94,17.07,16.45,16.45,1410861,16.94,17.07,16.45,16.45,1410861,0.0,1.0
2021-01-20,16.39,17.0999,16.38,16.87,815687,16.39,17.0999,16.38,16.87,815687,0.0,1.0
2021-01-21,15.7,16.1956,15.42,16.1,834054,15.7,16.1956,15.42,16.1,834054,0.0,1.0
2021-01-22,15.51,15.65,15.17,15.47,780669,15.51,15.65,15.17,15.47,780669,0.0,1.0
2021-01-25,15.98,16.18,15.3818,15.55,944568,15.98,16.18,15.3818,15.55,944568,0.0,1.0
2021-01-26,15.61,16.23,15.57,16.13,542485,15.61,16.23,15.57,16.13,542485,0.0,1.0
2021-01-27,16.03,16.44,15.21,15.28,1081783,16.03,16.44,15.21,15.28,1081783,0.0,1.0
2021-01-28,16.42,16.74,16.06,16.41,1016150,16.42,16.74,16.06,16.41,1016150,0.0,1.0
2021-01-29,15.73,16.4985,15.5948,16.19,929849,15.73,16.4985,15.5948,16.19,929849,0.0,1.0
2021-02-01,15.95,16.12,15.39,15.87,649704,15.95,16.12,15.39,15.87,649704,0.0,1.0
2021-02-02,15.91,16.33,15.82,16.18,907344,15.91,16.33,15.82,16.18,907344,0.0,1.0
2021-02-03,16.55,16.7044,15.94,15.95,468896,16.55,16.7044,15.94,15.95,468896,0.0,1.0
2021-02-04,17.18,17.33,16.59,16.63,653353,17.18,17.33,16.59,16.63,653353,0.0,1.0
2021-02-05,17.41,17.54,17.15,17.38,394855,17.41,17.54,17.15,17.38,394855,0.0,1.0
2021-02-08,16.75,17.42,16.585,17.07,1195632,16.75,17.42,16.585,17.07,1195632,0.0,1.0
2021-02-09,17.13,17.4269,16.55,16.72,630043,17.13,17.4269,16.55,16.72,630043,0.0,1.0
2021-02-10,16.95,17.5,16.92,17.35,622536,16.95,17.5,16.92,17.35,622536,0.0,1.0
2021-02-11,16.5,17.05,16.195,16.98,846098,16.5,17.05,16.195,16.98,846098,0.0,1.0
2021-02-12,16.43,16.54,16.2,16.52,481762,16.43,16.54,16.2,16.52,481762,0.0,1.0
2021-02-16,16.43,16.59,16.0882,16.53,676463,16.43,16.59,16.0882,16.53,676463,0.0,1.0
2021-02-17,16.29,16.74,15.86,16.16,947655,16.29,16.74,15.86,16.16,947655,0.0,1.0
2021-02-18,16.99,17.17,16.15,16.18,988344,16.99,17.17,16.15,16.18,988344,0.0,1.0
2021-02-19,16.96,17.4632,16.7805,17.15,525874,16.96,17.4632,16.7805,17.15,525874,0.0,1.0
2021-02-22,17.46,17.75,16.93,17.09,794118,17.46,17.75,16.93,17.09,794118,0.0,1.0
2021-02-23,17.45,17.8,16.89,17.41,871324,17.45,17.8,16.89,17.41,871324,0.0,1.0
2021-02-24,18.24,18.2699,17.58,17.58,700347,18.24,18.2699,17.58,17.58,700347,0.0,1.0
2021-02-25,17.57,18.33,17.31,18.31,554945,17.57,18.33,17.31,18.31,554945,0.0,1.0
2021-02-26,17.55,18.0,17.14,17.68,622265,17.55,18.0,17.14,17.68,622265,0.0,1.0
2021-03-01,17.87,18.1684,17.5,17.98,468096,17.87,18.1684,17.5,17.98,468096,0.0,1.0
2021-03-02,17.61,17.93,17.39,17.93,380963,17.61,17.93,17.39,17.93,380963,0.0,1.0
2021-03-03,17.54,18.09,17.51,17.87,443378,17.54,18.09,17.51,17.87,443378,0.0,1.0
2021-03-04,17.58,18.01,17.02,17.56,657420,17.58,18.01,17.02,17.56,657420,0.0,1.0
2021-03-05,17.79,17.88,16.4101,17.605,629541,17.79,17.88,16.4101,17.605,629541,0.0,1.0
2021-03-08,18.435,18.61,17.78,17.91,595443,18.435,18.61,17.78,17.91,595443,0.0,1.0
2021-03-09,17.99,18.75,17.84,18.53,480091,17.99,18.75,17.84,18.53,480091,0.0,1.0
2021-03-10,17.99,18.32,17.6,17.95,465403,17.99,18.32,17.6,17.95,465403,0.0,1.0
2021-03-11,18.5,18.54,17.98,18.25,585970,18.5,18.54,17.98,18.25,585970,0.0,1.0
2021-03-12,19.52,20.02,18.9,18.92,959867,19.52,20.02,18.9,18.92,959867,0.0,1.0
2021-03-15,19.82,19.9,19.27,19.68,514459,19.82,19.9,19.27,19.68,514459,0.0,1.0
2021-03-16,19.02,19.66,18.9,19.6,542928,19.02,19.66,18.9,19.6,542928,0.0,1.0
2021-03-17,19.29,19.44,18.8091,19.0,351790,19.29,19.44,18.8091,19.0,351790,0.0,1.0
2021-03-18,18.94,19.565,18.94,19.03,443178,18.94,19.565,18.94,19.03,443178,0.0,1.0
2021-03-19,19.2,19.31,18.4,18.84,861616,19.2,19.31,18.4,18.84,861616,0.0,1.0
2021-03-22,18.81,19.4494,18.73,19.285,456681,18.81,19.4494,18.73,19.285,456681,0.0,1.0
2021-03-23,17.96,18.87,17.9,18.85,608703,17.96,18.87,17.9,18.85,608703,0.0,1.0
2021-03-24,17.44,18.5999,17.42,18.11,461157,17.44,18.5999,17.42,18.11,461157,0.0,1.0
2021-03-25,18.35,18.45,17.14,17.33,479230,18.35,18.45,17.14,17.33,479230,0.0,1.0
2021-03-26,19.04,19.275,18.6,18.81,739179,19.04,19.275,18.6,18.81,739179,0.0,1.0
2021-03-29,18.17,19.04,17.96,19.04,784821,18.17,19.04,17.96,19.04,784821,0.0,1.0
2021-03-30,18.19,18.47,17.98,18.18,455466,18.19,18.47,17.98,18.18,455466,0.0,1.0
2021-03-31,18.11,18.47,18.05,18.14,614705,18.11,18.47,18.05,18.14,614705,0.0,1.0
2021-04-01,18.27,18.34,17.85,18.11,492712,18.27,18.34,17.85,18.11,492712,0.0,1.0
2021-04-05,17.98,18.6,17.88,18.39,507439,17.98,18.6,17.88,18.39,507439,0.0,1.0
2021-04-06,18.07,18.33,17.995,18.02,481078,18.07,18.33,17.995,18.02,481078,0.0,1.0
2021-04-07,17.93,18.2,17.86,18.19,711691,17.93,18.2,17.86,18.19,711691,0.0,1.0
2021-04-08,18.15,18.18,17.8,17.91,356259,18.15,18.18,17.8,17.91,356259,0.0,1.0
2021-04-09,18.06,18.28,17.65,18.03,450842,18.06,18.28,17.65,18.03,450842,0.0,1.0
2021-04-12,17.95,18.16,17.84,17.96,408954,17.95,18.16,17.84,17.96,408954,0.0,1.0
2021-04-13,17.57,17.9399,17.44,17.87,373182,17.57,17.9399,17.44,17.87,373182,0.0,1.0
2021-04-14,17.64,18.06,17.57,17.57,419717,17.64,18.06,17.57,17.57,419717,0.0,1.0
2021-04-15,17.58,17.85,17.47,17.72,418319,17.58,17.85,17.47,17.72,418319,0.0,1.0
2021-04-16,17.6,17.82,17.32,17.74,638673,17.6,17.82,17.32,17.74,638673,0.0,1.0
2021-04-19,17.49,17.8,17.35,17.53,325832,17.49,17.8,17.35,17.53,325832,0.0,1.0
2021-04-20,17.16,17.43,16.6,17.32,671927,17.16,17.43,16.6,17.32,671927,0.0,1.0
2021-04-21,17.44,17.54,16.88,17.08,457284,17.44,17.54,16.88,17.08,457284,0.0,1.0
2021-04-22,17.69,17.98,17.4,17.49,316364,17.69,17.98,17.4,17.49,316364,0.0,1.0
2021-04-23,17.87,17.98,17.45,17.73,501800,17.87,17.98,17.45,17.73,501800,0.0,1.0
2021-04-26,18.085,18.31,17.9873,18.01,513811,18.085,18.31,17.9873,18.01,513811,0.0,1.0
2021-04-27,18.17,18.46,18.08,18.08,440166,18.17,18.46,18.08,18.08,440166,0.0,1.0
2021-04-28,18.48,18.56,18.08,18.27,403976,18.48,18.56,18.08,18.27,403976,0.0,1.0
2021-04-29,19.14,19.3,18.5516,18.67,528904,19.14,19.3,18.5516,18.67,528904,0.0,1.0
2021-04-30,18.94,19.3099,18.77,19.01,538313,18.94,19.3099,18.77,19.01,538313,0.0,1.0
2021-05-03,19.03,19.25,18.79,19.16,413789,19.03,19.25,18.79,19.16,413789,0.0,1.0
2021-05-04,18.96,19.13,18.56,19.02,518946,18.96,19.13,18.56,19.02,518946,0.0,1.0
2021-05-05,18.22,18.92,17.7203,18.88,793176,18.22,18.92,17.7203,18.88,793176,0.0,1.0
2021-05-06,17.6,18.42,17.19,18.32,700273,17.6,18.42,17.19,18.32,700273,0.0,1.0
2021-05-07,17.82,17.98,17.5,17.5,487793,17.82,17.98,17.5,17.5,487793,0.0,1.0
2021-05-10,17.1,17.9799,17.09,17.85,584681,17.1,17.9799,17.09,17.85,584681,0.0,1.0
2021-05-11,17.12,17.165,16.6486,16.89,404803,17.12,17.165,16.6486,16.89,404803,0.0,1.0
2021-05-12,16.16,17.17,16.07,17.07,622697,16.16,17.17,16.07,17.07,622697,0.0,1.0
2021-05-13,16.5,16.665,15.921,16.36,634178,16.5,16.665,15.921,16.36,634178,0.0,1.0
2021-05-14,17.3,17.4,16.6701,16.69,544285,17.3,17.4,16.6701,16.69,544285,0.0,1.0
2021-05-17,17.41,17.48,16.78,17.2,458342,17.41,17.48,16.78,17.2,458342,0.0,1.0
2021-05-18,17.47,17.82,17.2426,17.52,489181,17.47,17.82,17.2426,17.52,489181,0.0,1.0
2021-05-19,17.44,17.47,16.93,17.09,446655,17.44,17.47,16.93,17.09,446655,0.0,1.0
2021-05-20,17.53,17.56,17.05,17.36,473245,17.53,17.56,17.05,17.36,473245,0.0,1.0
2021-05-21,17.23,17.89,17.14,17.65,398727,17.23,17.89,17.14,17.65,398727,0.0,1.0
2021-05-24,17.52,17.61,17.22,17.43,294722,17.52,17.61,17.22,17.43,294722,0.0,1.0
2021-05-25,17.32,17.85,17.26,17.625,539009,17.32,17.85,17.26,17.625,539009,0.0,1.0
2021-05-26,17.68,17.69,17.36,17.36,343436,17.68,17.69,17.36,17.36,343436,0.0,1.0
2021-05-27,17.73,17.9,17.57,17.7,348868,17.73,17.9,17.57,17.7,348868,0.0,1.0
2021-05-28,17.58,17.72,17.36,17.72,250701,17.58,17.72,17.36,17.72,250701,0.0,1.0
2021-06-01,17.25,17.65,17.18,17.65,406574,17.25,17.65,17.18,17.65,406574,0.0,1.0
2021-06-02,17.0,17.37,16.94,17.27,422519,17.0,17.37,16.94,17.27,422519,0.0,1.0
2021-06-03,16.83,16.975,16.49,16.975,410078,16.83,16.975,16.49,16.975,410078,0.0,1.0
2021-06-04,16.88,16.9399,16.556,16.87,329424,16.88,16.9399,16.556,16.87,329424,0.0,1.0
2021-06-07,17.19,17.27,16.93,16.98,328787,17.19,17.27,16.93,16.98,328787,0.0,1.0
2021-06-08,18.05,18.08,17.22,17.3,787203,18.05,18.08,17.22,17.3,787203,0.0,1.0
2021-06-09,17.75,18.2764,17.64,18.16,458837,17.75,18.2764,17.64,18.16,458837,0.0,1.0
2021-06-10,17.32,17.77,17.1735,17.77,481353,17.32,17.77,17.1735,17.77,481353,0.0,1.0
2021-06-11,17.45,17.68,17.34,17.48,320064,17.45,17.68,17.34,17.48,320064,0.0,1.0
2021-06-14,17.33,17.69,17.15,17.63,312478,17.33,17.69,17.15,17.63,312478,0.0,1.0
2021-06-15,17.18,17.58,17.115,17.36,303244,17.18,17.58,17.115,17.36,303244,0.0,1.0
2021-06-16,17.13,17.255,16.89,17.19,305663,17.13,17.255,16.89,17.19,305663,0.0,1.0
2021-06-17,16.78,17.24,16.58,17.04,324362,16.78,17.24,16.58,17.04,324362,0.0,1.0
2021-06-18,16.5,16.76,16.36,16.52,591742,16.5,16.76,16.36,16.52,591742,0.0,1.0
2021-06-21,16.68,16.76,16.44,16.6,392698,16.68,16.76,16.44,16.6,392698,0.0,1.0
2021-06-22,16.8,16.845,16.2763,16.61,310570,16.8,16.845,16.2763,16.61,310570,0.0,1.0
2021-06-23,16.88,17.08,16.67,16.88,450536,16.88,17.08,16.67,16.88,450536,0.0,1.0
2021-06-24,17.28,17.42,16.97,16.97,380104,17.28,17.42,16.97,16.97,380104,0.0,1.0
2021-06-25,16.98,17.345,16.95,17.25,798697,16.98,17.345,16.95,17.25,798697,0.0,1.0
2021-06-28,16.48,17.0,16.31,16.88,733530,16.48,17.0,16.31,16.88,733530,0.0,1.0
2021-06-29,16.08,16.56,16.05,16.44,550679,16.08,16.56,16.05,16.44,550679,0.0,1.0
2021-06-30,16.49,16.6,16.03,16.09,396659,16.49,16.6,16.03,16.09,396659,0.0,1.0
2021-07-01,16.5,16.74,16.45,16.61,319539,16.5,16.74,16.45,16.61,319539,0.0,1.0
2021-07-02,16.25,16.56,16.21,16.55,322615,16.25,16.56,16.21,16.55,322615,0.0,1.0
2021-07-06,16.06,16.25,15.935,16.25,297874,16.06,16.25,15.935,16.25,297874,0.0,1.0
2021-07-07,15.79,16.24,15.655,16.1,380599,15.79,16.24,15.655,16.1,380599,0.0,1.0
2021-07-08,15.63,15.84,15.34,15.47,529771,15.63,15.84,15.34,15.47,529771,0.0,1.0
2021-07-09,16.01,16.09,15.6718,15.83,229220,16.01,16.09,15.6718,15.83,229220,0.0,1.0
2021-07-12,16.14,16.16,15.78,15.89,266858,16.14,16.16,15.78,15.89,266858,0.0,1.0
2021-07-13,15.81,16.14,15.79,15.96,315986,15.81,16.14,15.79,15.96,315986,0.0,1.0
2021-07-14,15.45,16.099,15.43,15.87,230281,15.45,16.099,15.43,15.87,230281,0.0,1.0
2021-07-15,15.1,15.36,14.78,15.36,536989,15.1,15.36,14.78,15.36,536989,0.0,1.0
2021-07-16,14.82,15.36,14.8,15.32,334485,14.82,15.36,14.8,15.32,334485,0.0,1.0
2021-07-19,14.03,14.49,13.91,14.4,817568,14.03,14.49,13.91,14.4,817568,0.0,1.0
2021-07-20,14.66,14.88,14.0,14.11,589836,14.66,14.88,14.0,14.11,589836,0.0,1.0
2021-07-21,15.04,15.35,14.83,14.83,376572,15.04,15.35,14.83,14.83,376572,0.0,1.0
2021-07-22,14.75,14.9312,14.5101,14.855,241887,14.75,14.9312,14.5101,14.855,241887,0.0,1.0
2021-07-23,14.67,14.89,14.48,14.83,189379,14.67,14.89,14.48,14.83,189379,0.0,1.0
2021-07-26,15.26,15.3,14.74,14.76,363278,15.26,15.3,14.74,14.76,363278,0.0,1.0
2021-07-27,14.92,15.19,14.71,15.04,287473,14.92,15.19,14.71,15.04,287473,0.0,1.0
2021-07-28,14.64,15.079,14.45,15.03,281279,14.64,15.079,14.45,15.03,281279,0.0,1.0
2021-07-29,14.64,14.95,14.55,14.8,306873,14.64,14.95,14.55,14.8,306873,0.0,1.0
2021-07-30,14.07,14.58,14.02,14.49,530923,14.07,14.58,14.02,14.49,530923,0.0,1.0
2021-08-02,14.03,14.67,14.0,14.14,382679,14.03,14.67,14.0,14.14,382679,0.0,1.0
2021-08-03,14.06,14.17,13.56,14.03,924950,14.06,14.17,13.56,14.03,924950,0.0,1.0
2021-08-04,14.85,15.45,13.8,13.86,2133171,14.85,15.45,13.8,13.86,2133171,0.0,1.0
2021-08-05,15.39,15.42,14.87,15.2783,652215,15.39,15.42,14.87,15.2783,652215,0.0,1.0
2021-08-06,15.31,15.54,14.9719,15.51,1029181,15.31,15.54,14.9719,15.51,1029181,0.0,1.0
2021-08-09,15.27,15.28,14.9348,15.26,682951,15.27,15.28,14.9348,15.26,682951,0.0,1.0
2021-08-10,15.8,15.85,15.24,15.24,672728,15.8,15.85,15.24,15.24,672728,0.0,1.0
2021-08-11,16.25,16.39,15.45,15.74,787105,16.25,16.39,15.45,15.74,787105,0.0,1.0
2021-08-12,16.35,16.47,15.88,16.15,681476,16.35,16.47,15.88,16.15,681476,0.0,1.0
2021-08-13,16.45,16.46,16.14,16.31,940812,16.45,16.46,16.14,16.31,940812,0.0,1.0
2021-08-16,16.3,16.56,16.27,16.33,1156633,16.3,16.56,16.27,16.33,1156633,0.0,1.0
2021-08-17,15.38,16.315,15.21,16.17,1086978,15.38,16.315,15.21,16.17,1086978,0.0,1.0
2021-08-18,15.33,15.71,14.94,15.31,621130,15.33,15.71,14.94,15.31,621130,0.0,1.0
2021-08-19,15.26,15.355,14.91,15.07,567234,15.26,15.355,14.91,15.07,567234,0.0,1.0
2021-08-20,15.47,15.66,14.971,15.2,560645,15.47,15.66,14.971,15.2,560645,0.0,1.0
2021-08-23,15.77,15.8,15.32,15.67,435362,15.77,15.8,15.32,15.67,435362,0.0,1.0
2021-08-24,15.9,16.05,15.72,15.89,706245,15.9,16.05,15.72,15.89,706245,0.0,1.0
2021-08-25,15.76,16.09,15.64,15.83,556839,15.76,16.09,15.64,15.83,556839,0.0,1.0
2021-08-26,15.86,15.93,15.6,15.72,561247,15.86,15.93,15.6,15.72,561247,0.0,1.0
2021-08-27,16.78,16.82,15.92,15.96,733686,16.78,16.82,15.92,15.96,733686,0.0,1.0
2021-08-30,16.31,16.85,16.2593,16.85,439202,16.31,16.85,16.2593,16.85,439202,0.0,1.0
2021-08-31,16.54,16.61,16.0786,16.26,372597,16.54,16.61,16.0786,16.26,372597,0.0,1.0
2021-09-01,16.49,16.65,16.415,16.57,351516,16.49,16.65,16.415,16.57,351516,0.0,1.0
2021-09-02,16.52,16.63,16.37,16.5,360252,16.52,16.63,16.37,16.5,360252,0.0,1.0
2021-09-03,16.28,16.52,16.14,16.44,383568,16.28,16.52,16.14,16.44,383568,0.0,1.0
2021-09-07,16.49,16.6,16.1,16.17,528818,16.49,16.6,16.1,16.17,528818,0.0,1.0
2021-09-08,16.31,16.625,16.275,16.42,381030,16.31,16.625,16.275,16.42,381030,0.0,1.0
2021-09-09,16.35,16.5,16.2,16.26,369912,16.35,16.5,16.2,16.26,369912,0.0,1.0
2021-09-10,16.25,16.65,16.24,16.52,299634,16.25,16.65,16.24,16.52,299634,0.0,1.0
2021-09-13,16.27,16.44,15.93,16.44,389474,16.27,16.44,15.93,16.44,389474,0.0,1.0
2021-09-14,15.57,16.35,15.45,16.35,385024,15.57,16.35,15.45,16.35,385024,0.0,1.0
2021-09-15,15.69,15.8022,15.27,15.6,352573,15.69,15.8022,15.27,15.6,352573,0.0,1.0
2021-09-16,16.07,16.155,15.57,15.75,397821,16.07,16.155,15.57,15.75,397821,0.0,1.0
2021-09-17,15.83,16.14,15.52,16.04,949017,15.83,16.14,15.52,16.04,949017,0.0,1.0
2021-09-20,15.54,15.75,15.25,15.4,561139,15.54,15.75,15.25,15.4,561139,0.0,1.0
2021-09-21,15.53,15.75,15.32,15.52,390742,15.53,15.75,15.32,15.52,390742,0.0,1.0
2021-09-22,15.82,16.01,15.62,15.66,326126,15.82,16.01,15.62,15.66,326126,0.0,1.0
2021-09-23,16.29,16.39,15.67,15.97,361832,16.29,16.39,15.67,15.97,361832,0.0,1.0
2021-09-24,16.5,16.72,16.23,16.23,440144,16.5,16.72,16.23,16.23,440144,0.0,1.0
2021-09-27,16.94,17.13,16.42,16.56,664524,16.94,17.13,16.42,16.56,664524,0.0,1.0
2021-09-28,16.65,17.13,16.57,16.86,331041,16.65,17.13,16.57,16.86,331041,0.0,1.0
2021-09-29,16.54,16.89,16.5,16.7,251915,16.54,16.89,16.5,16.7,251915,0.0,1.0
2021-09-30,16.34,16.69,16.31,16.57,385377,16.34,16.69,16.31,16.57,385377,0.0,1.0
2021-10-01,17.15,17.36,16.5,16.5,648464,17.15,17.36,16.5,16.5,648464,0.0,1.0
2021-10-04,16.89,17.085,16.74,17.07,685102,16.89,17.085,16.74,17.07,685102,0.0,1.0
2021-10-05,16.6,16.93,16.52,16.83,564950,16.6,16.93,16.52,16.83,564950,0.0,1.0
2021-10-06,16.2,16.6,16.0899,16.41,414721,16.2,16.6,16.0899,16.41,414721,0.0,1.0
2021-10-07,16.4,16.59,16.25,16.28,784893,16.4,16.59,16.25,16.28,784893,0.0,1.0
2021-10-08,15.795,16.27,15.79,16.24,467118,15.795,16.27,15.79,16.24,467118,0.0,1.0
2021-10-11,15.82,16.32,15.82,15.89,424476,15.82,16.32,15.82,15.89,424476,0.0,1.0
2021-10-12,15.8,16.14,15.775,15.84,351767,15.8,16.14,15.775,15.84,351767,0.0,1.0
2021-10-13,15.12,15.8,14.9,15.8,716464,15.12,15.8,14.9,15.8,716464,0.0,1.0
2021-10-14,15.33,15.58,15.19,15.25,618440,15.33,15.58,15.19,15.25,618440,0.0,1.0
2021-10-15,15.2,15.79,15.2,15.5,584276,15.2,15.79,15.2,15.5,584276,0.0,1.0
2021-10-18,15.29,15.339,14.95,15.1,421118,15.29,15.339,14.95,15.1,421118,0.0,1.0
2021-10-19,15.1,15.39,15.04,15.31,327637,15.1,15.39,15.04,15.31,327637,0.0,1.0
2021-10-20,14.6,15.08,14.53,14.92,687170,14.6,15.08,14.53,14.92,687170,0.0,1.0
2021-10-21,15.4,15.75,14.9,15.1,1270500,15.4,15.75,14.9,15.1,1270500,0.0,1.0
2021-10-22,15.83,15.861,15.21,15.32,556501,15.83,15.861,15.21,15.32,556501,0.0,1.0
2021-10-25,15.4,15.98,15.33,15.81,713692,15.4,15.98,15.33,15.81,713692,0.0,1.0
2021-10-26,15.23,15.78,15.17,15.44,459289,15.23,15.78,15.17,15.44,459289,0.0,1.0
2021-10-27,15.48,15.68,15.25,15.36,561893,15.48,15.68,15.25,15.36,561893,0.0,1.0
2021-10-28,15.61,15.93,15.41,15.54,929781,15.61,15.93,15.41,15.54,929781,0.0,1.0
2021-10-29,15.9,16.08,15.59,15.63,530307,15.9,16.08,15.59,15.63,530307,0.0,1.0
2021-11-01,16.16,16.25,15.71,15.86,936307,16.16,16.25,15.71,15.86,936307,0.0,1.0
2021-11-02,14.68,16.1,14.48,16.08,2103105,14.68,16.1,14.48,16.08,2103105,0.0,1.0
2021-11-03,15.8,16.03,14.47,15.21,2305127,15.8,16.03,14.47,15.21,2305127,0.0,1.0
2021-11-04,16.2,16.39,15.76,15.76,1098285,16.2,16.39,15.76,15.76,1098285,0.0,1.0
2021-11-05,16.48,17.4,16.42,16.85,1428237,16.48,17.4,16.42,16.85,1428237,0.0,1.0
2021-11-08,16.05,16.73,15.88,16.47,1100723,16.05,16.73,15.88,16.47,1100723,0.0,1.0
2021-11-09,16.08,16.3,15.84,16.06,511898,16.08,16.3,15.84,16.06,511898,0.0,1.0
2021-11-10,16.0,16.5,15.82,15.86,640042,16.0,16.5,15.82,15.86,640042,0.0,1.0
2021-11-11,15.24,16.02,15.2,15.61,1133328,15.24,16.02,15.2,15.61,1133328,0.0,1.0
2021-11-12,14.98,15.33,14.97,15.3,481046,14.98,15.33,14.97,15.3,481046,0.0,1.0
2021-11-15,15.02,15.28,14.9551,15.08,420960,15.02,15.28,14.9551,15.08,420960,0.0,1.0
2021-11-16,14.97,15.03,14.6,15.01,551790,14.97,15.03,14.6,15.01,551790,0.0,1.0
2021-11-17,15.36,15.43,14.95,14.95,629406,15.36,15.43,14.95,14.95,629406,0.0,1.0
2021-11-18,14.9,15.45,14.84,15.45,462679,14.9,15.45,14.84,15.45,462679,0.0,1.0
2021-11-19,14.49,14.77,14.46,14.685,563626,14.49,14.77,14.46,14.685,563626,0.0,1.0
2021-11-22,14.64,14.87,14.475,14.55,1159166,14.64,14.87,14.475,14.55,1159166,0.0,1.0
2021-11-23,14.38,14.78,14.37,14.71,409097,14.38,14.78,14.37,14.71,409097,0.0,1.0
2021-11-24,14.6,14.7,14.08,14.25,765914,14.6,14.7,14.08,14.25,765914,0.0,1.0
2021-11-26,14.4,14.44,13.79,13.94,531530,14.4,14.44,13.79,13.94,531530,0.0,1.0
2021-11-29,13.96,14.68,13.9,14.62,735809,13.96,14.68,13.9,14.62,735809,0.0,1.0
2021-11-30,13.85,14.01,13.65,13.95,625737,13.85,14.01,13.65,13.95,625737,0.0,1.0
2021-12-01,13.36,14.559,13.33,14.15,643982,13.36,14.559,13.33,14.15,643982,0.0,1.0
2021-12-02,14.31,14.44,13.73,13.73,800654,14.31,14.44,13.73,13.73,800654,0.0,1.0
2021-12-03,14.26,14.35,13.992,14.28,568518,14.26,14.35,13.992,14.28,568518,0.0,1.0
2021-12-06,14.79,15.0,14.22,14.325,710457,14.79,15.0,14.22,14.325,710457,0.0,1.0
2021-12-07,15.0,15.37,14.95,14.96,578782,15.0,15.37,14.95,14.96,578782,0.0,1.0
2021-12-08,15.33,15.56,15.0,15.01,437633,15.33,15.56,15.0,15.01,437633,0.0,1.0
2021-12-09,15.06,15.32,14.94,15.09,272776,15.06,15.32,14.94,15.09,272776,0.0,1.0
2021-12-10,14.99,15.22,14.77,15.1,381915,14.99,15.22,14.77,15.1,381915,0.0,1.0
2021-12-13,14.62,14.88,14.4472,14.81,325829,14.62,14.88,14.4472,14.81,325829,0.0,1.0
2021-12-14,14.7,14.92,14.48,14.49,351099,14.7,14.92,14.48,14.49,351099,0.0,1.0
2021-12-15,14.74,14.8255,14.35,14.7,386330,14.74,14.8255,14.35,14.7,386330,0.0,1.0
2021-12-16,14.63,15.35,14.53,14.97,740651,14.63,15.35,14.53,14.97,740651,0.0,1.0
2021-12-17,15.02,15.15,14.39,14.57,719406,15.02,15.15,14.39,14.57,719406,0.0,1.0
2021-12-20,14.81,14.91,14.38,14.69,382573,14.81,14.91,14.38,14.69,382573,0.0,1.0
2021-12-21,15.43,15.48,14.92,14.92,352194,15.43,15.48,14.92,14.92,352194,0.0,1.0
2021-12-22,15.57,15.8201,15.26,15.5,518383,15.57,15.8201,15.26,15.5,518383,0.0,1.0
2021-12-23,15.82,15.85,15.525,15.66,329615,15.82,15.85,15.525,15.66,329615,0.0,1.0
2021-12-27,15.82,15.89,15.55,15.77,245995,15.82,15.89,15.55,15.77,245995,0.0,1.0
2021-12-28,15.66,16.05,15.64,15.72,412318,15.66,16.05,15.64,15.72,412318,0.0,1.0
2021-12-29,15.7,15.895,15.6,15.6,263120,15.7,15.895,15.6,15.6,263120,0.0,1.0
2021-12-30,15.9,16.07,15.71,15.71,334096,15.9,16.07,15.71,15.71,334096,0.0,1.0
2021-12-31,16.0,16.23,15.9,15.9,312175,16.0,16.23,15.9,15.9,312175,0.0,1.0
2022-01-03,16.09,16.41,15.96,16.0,331847,16.09,16.41,15.96,16.0,331847,0.0,1.0
2022-01-04,16.34,16.351,15.98,16.19,379330,16.34,16.351,15.98,16.19,379330,0.0,1.0
2022-01-05,16.24,16.86,16.17,16.4,539948,16.24,16.86,16.17,16.4,539948,0.0,1.0
2022-01-06,16.19,16.7,16.13,16.33,406712,16.19,16.7,16.13,16.33,406712,0.0,1.0
2022-01-07,15.88,16.435,15.83,16.23,501866,15.88,16.435,15.83,16.23,501866,0.0,1.0
2022-01-10,16.38,16.4,15.52,15.67,608958,16.38,16.4,15.52,15.67,608958,0.0,1.0
2022-01-11,16.27,16.61,16.11,16.36,342142,16.27,16.61,16.11,16.36,342142,0.0,1.0
2022-01-12,15.9,16.4058,15.88,16.33,498181,15.9,16.4058,15.88,16.33,498181,0.0,1.0
2022-01-13,16.16,16.3,15.945,16.06,341915,16.16,16.3,15.945,16.06,341915,0.0,1.0
2022-01-14,15.85,16.14,15.6,16.05,714186,15.85,16.14,15.6,16.05,714186,0.0,1.0
2022-01-18,15.45,15.8415,15.43,15.71,463761,15.45,15.8415,15.43,15.71,463761,0.0,1.0
2022-01-19,15.21,15.55,15.14,15.46,410225,15.21,15.55,15.14,15.46,410225,0.0,1.0
2022-01-20,14.95,15.54,14.93,15.23,364272,14.95,15.54,14.93,15.23,364272,0.0,1.0
2022-01-21,14.64,15.15,14.6,14.82,435176,14.64,15.15,14.6,14.82,435176,0.0,1.0
2022-01-24,15.04,15.07,14.3,14.4,596646,15.04,15.07,14.3,14.4,596646,0.0,1.0
2022-01-25,15.33,15.58,14.77,14.96,533695,15.33,15.58,14.77,14.96,533695,0.0,1.0
2022-01-26,15.05,15.66,14.95,15.38,378801,15.05,15.66,14.95,15.38,378801,0.0,1.0
2022-01-27,14.78,15.3,14.71,15.07,398439,14.78,15.3,14.71,15.07,398439,0.0,1.0
2022-01-28,15.31,15.32,14.585,14.72,359110,15.31,15.32,14.585,14.72,359110,0.0,1.0
2022-01-31,15.5,15.58,15.02,15.12,288382,15.5,15.58,15.02,15.12,288382,0.0,1.0
2022-02-01,15.59,15.785,15.47,15.57,364400,15.59,15.785,15.47,15.57,364400,0.0,1.0
2022-02-02,15.47,15.88,15.39,15.63,348415,15.47,15.88,15.39,15.63,348415,0.0,1.0
2022-02-03,15.29,15.665,15.2,15.4,466588,15.29,15.665,15.2,15.4,466588,0.0,1.0
2022-02-04,15.52,15.58,15.03,15.26,359738,15.52,15.58,15.03,15.26,359738,0.0,1.0
2022-02-07,15.76,15.87,15.495,15.58,357417,15.76,15.87,15.495,15.58,357417,0.0,1.0
2022-02-08,16.16,16.175,15.72,15.79,327229,16.16,16.175,15.72,15.79,327229,0.0,1.0
2022-02-09,16.41,16.53,16.22,16.22,293724,16.41,16.53,16.22,16.22,293724,0.0,1.0
2022-02-10,16.56,16.77,16.19,16.2,453279,16.56,16.77,16.19,16.2,453279,0.0,1.0
2022-02-11,16.51,16.87,16.33,16.5,379974,16.51,16.87,16.33,16.5,379974,0.0,1.0
2022-02-14,16.46,16.81,16.33,16.56,384887,16.46,16.81,16.33,16.56,384887,0.0,1.0
2022-02-15,16.68,16.97,16.47,16.55,533319,16.68,16.97,16.47,16.55,533319,0.0,1.0
2022-02-16,16.04,16.55,15.51,15.63,869298,16.04,16.55,15.51,15.63,869298,0.0,1.0
2022-02-17,15.42,16.05,15.245,15.82,703213,15.42,16.05,15.245,15.82,703213,0.0,1.0
2022-02-18,15.88,16.38,15.39,15.39,875590,15.88,16.38,15.39,15.39,875590,0.0,1.0
2022-02-22,15.64,15.92,15.49,15.71,480907,15.64,15.92,15.49,15.71,480907,0.0,1.0
2022-02-23,15.18,15.88,15.15,15.81,413306,15.18,15.88,15.15,15.81,413306,0.0,1.0
2022-02-24,15.49,15.5,14.53,14.77,411329,15.49,15.5,14.53,14.77,411329,0.0,1.0
2022-02-25,15.83,15.85,15.3,15.59,466084,15.83,15.85,15.3,15.59,466084,0.0,1.0
2022-02-28,15.82,15.89,15.5,15.67,542477,15.82,15.89,15.5,15.67,542477,0.0,1.0
2022-03-01,15.24,15.78,15.15,15.74,378820,15.24,15.78,15.15,15.74,378820,0.0,1.0
2022-03-02,15.46,15.685,15.2994,15.37,315846,15.46,15.685,15.2994,15.37,315846,0.0,1.0
2022-03-03,15.31,15.62,15.23,15.55,373490,15.31,15.62,15.23,15.55,373490,0.0,1.0
2022-03-04,15.1,15.26,14.765,15.22,475939,15.1,15.26,14.765,15.22,475939,0.0,1.0
2022-03-07,13.54,15.1,13.465,15.1,880382,13.54,15.1,13.465,15.1,880382,0.0,1.0
2022-03-08,13.91,14.49,13.435,13.88,571271,13.91,14.49,13.435,13.88,571271,0.0,1.0
2022-03-09,14.44,14.74,14.17,14.17,453812,14.44,14.74,14.17,14.17,453812,0.0,1.0
2022-03-10,14.42,14.61,14.13,14.2,364280,14.42,14.61,14.13,14.2,364280,0.0,1.0
2022-03-11,13.96,14.62,13.95,14.56,339300,13.96,14.62,13.95,14.56,339300,0.0,1.0
2022-03-14,13.85,14.14,13.65,14.08,330042,13.85,14.14,13.65,14.08,330042,0.0,1.0
2022-03-15,14.04,14.192,13.75,14.0,342622,14.04,14.192,13.75,14.0,342622,0.0,1.0
2022-03-16,14.59,14.78,14.25,14.25,493924,14.59,14.78,14.25,14.25,493924,0.0,1.0
2022-03-17,14.49,14.49,14.315,14.49,235103,14.49,14.49,14.315,14.49,235103,0.0,1.0
2022-03-18,14.46,14.57,14.3,14.4,506657,14.46,14.57,14.3,14.4,506657,0.0,1.0
2022-03-21,14.21,14.74,14.101,14.43,299620,14.21,14.74,14.101,14.43,299620,0.0,1.0
2022-03-22,14.12,14.57,14.07,14.21,241345,14.12,14.57,14.07,14.21,241345,0.0,1.0
2022-03-23,13.9,14.09,13.83,14.02,371543,13.9,14.09,13.83,14.02,371543,0.0,1.0
2022-03-24,14.18,14.19,13.86,13.87,337607,14.18,14.19,13.86,13.87,337607,0.0,1.0
2022-03-25,13.96,14.22,13.893,14.22,283788,13.96,14.22,13.893,14.22,283788,0.0,1.0
2022-03-28,13.96,14.12,13.83,14.07,187174,13.96,14.12,13.83,14.07,187174,0.0,1.0
2022-03-29,14.32,14.59,14.15,14.15,469504,14.32,14.59,14.15,14.15,469504,0.0,1.0
2022-03-30,14.21,14.51,14.175,14.2,270250,14.21,14.51,14.175,14.2,270250,0.0,1.0
2022-03-31,14.31,14.47,14.19,14.26,348903,14.31,14.47,14.19,14.26,348903,0.0,1.0
2022-04-01,13.92,14.5,13.83,14.35,400804,13.92,14.5,13.83,14.35,400804,0.0,1.0
2022-04-04,14.1,14.11,13.69,13.84,341092,14.1,14.11,13.69,13.84,341092,0.0,1.0
2022-04-05,13.89,14.28,13.75,14.05,356772,13.89,14.28,13.75,14.05,356772,0.0,1.0
2022-04-06,13.62,13.75,13.36,13.75,357011,13.62,13.75,13.36,13.75,357011,0.0,1.0
2022-04-07,13.51,13.6,13.334,13.6,292967,13.51,13.6,13.334,13.6,292967,0.0,1.0
2022-04-08,13.39,13.61,13.23,13.45,415696,13.39,13.61,13.23,13.45,415696,0.0,1.0
2022-04-11,13.19,13.61,13.17,13.29,376128,13.19,13.61,13.17,13.29,376128,0.0,1.0
2022-04-12,13.06,13.48,13.05,13.32,530274,13.06,13.48,13.05,13.32,530274,0.0,1.0
2022-04-13,13.51,13.55,13.13,13.2,468331,13.51,13.55,13.13,13.2,468331,0.0,1.0
2022-04-14,13.28,13.71,13.22,13.57,436425,13.28,13.71,13.22,13.57,436425,0.0,1.0
2022-04-18,13.17,13.3,13.02,13.17,335649,13.17,13.3,13.02,13.17,335649,0.0,1.0
2022-04-19,13.23,13.43,13.18,13.24,378047,13.23,13.43,13.18,13.24,378047,0.0,1.0
2022-04-20,13.22,13.41,13.165,13.36,326450,13.22,13.41,13.165,13.36,326450,0.0,1.0
2022-04-21,13.33,13.48,13.29,13.47,331068,13.33,13.48,13.29,13.47,331068,0.0,1.0
2022-04-22,13.08,13.28,13.04,13.25,314734,13.08,13.28,13.04,13.25,314734,0.0,1.0
2022-04-25,13.41,13.46,12.93,12.97,464400,13.41,13.46,12.93,12.97,464400,0.0,1.0
2022-04-26,12.85,13.32,12.798,13.25,303239,12.85,13.32,12.798,13.25,303239,0.0,1.0
2022-04-27,12.88,12.99,12.68,12.81,329471,12.88,12.99,12.68,12.81,329471,0.0,1.0
2022-04-28,13.11,13.2899,12.88,13.07,336958,13.11,13.2899,12.88,13.07,336958,0.0,1.0
2022-04-29,12.82,13.32,12.79,13.11,423392,12.82,13.32,12.79,13.11,423392,0.0,1.0
2022-05-02,13.27,13.279,12.87,12.87,444916,13.27,13.279,12.87,12.87,444916,0.0,1.0
2022-05-03,13.12,13.33,12.85,13.23,590166,13.12,13.33,12.85,13.23,590166,0.0,1.0
2022-05-04,11.31,12.86,10.87,12.83,1974489,11.31,12.86,10.87,12.83,1974489,0.0,1.0
2022-05-05,10.78,11.32,10.495,11.32,1050026,10.78,11.32,10.495,11.32,1050026,0.0,1.0
2022-05-06,10.77,11.06,10.62,10.78,849241,10.77,11.06,10.62,10.78,849241,0.0,1.0
2022-05-09,10.11,10.78,10.07,10.54,710312,10.11,10.78,10.07,10.54,710312,0.0,1.0
2022-05-10,10.15,10.44,9.87,10.31,808411,10.15,10.44,9.87,10.31,808411,0.0,1.0
2022-05-11,9.81,10.26,9.78,10.08,683956,9.81,10.26,9.78,10.08,683956,0.0,1.0
2022-05-12,10.12,10.295,9.765,9.78,679866,10.12,10.295,9.765,9.78,679866,0.0,1.0
2022-05-13,10.34,10.44,10.16,10.16,668615,10.34,10.44,10.16,10.16,668615,0.0,1.0
2022-05-16,9.86,10.34,9.825,10.26,608611,9.86,10.34,9.825,10.26,608611,0.0,1.0
2022-05-17,10.18,10.22,9.94,10.11,441174,10.18,10.22,9.94,10.11,441174,0.0,1.0
2022-05-18,9.87,10.13,9.78,10.05,841465,9.87,10.13,9.78,10.05,841465,0.0,1.0
2022-05-19,9.77,9.985,9.75,9.78,961450,9.77,9.985,9.75,9.78,961450,0.0,1.0
2022-05-20,9.64,9.84,9.44,9.82,1199145,9.64,9.84,9.44,9.82,1199145,0.0,1.0
2022-05-23,9.65,9.73,9.38,9.69,1178783,9.65,9.73,9.38,9.69,1178783,0.0,1.0
2022-05-24,9.5,9.59,9.35,9.56,1011609,9.5,9.59,9.35,9.56,1011609,0.0,1.0
2022-05-25,9.9,10.01,9.38,9.51,1450886,9.9,10.01,9.38,9.51,1450886,0.0,1.0
2022-05-26,10.1,10.38,9.97,9.97,993650,10.1,10.38,9.97,9.97,993650,0.0,1.0
2022-05-27,10.43,10.7,10.15,10.18,849012,10.43,10.7,10.15,10.18,849012,0.0,1.0
2022-05-31,10.36,10.46,10.24,10.39,659291,10.36,10.46,10.24,10.39,659291,0.0,1.0
2022-06-01,10.41,10.515,10.25,10.44,672976,10.41,10.515,10.25,10.44,672976,0.0,1.0
2022-06-02,10.55,10.59,10.385,10.43,784449,10.55,10.59,10.385,10.43,784449,0.0,1.0
2022-06-03,10.23,10.49,10.2,10.42,449808,10.23,10.49,10.2,10.42,449808,0.0,1.0
2022-06-06,10.29,10.3575,10.081,10.31,683451,10.29,10.3575,10.081,10.31,683451,0.0,1.0
2022-06-07,10.34,10.37,10.11,10.23,756887,10.34,10.37,10.11,10.23,756887,0.0,1.0
2022-06-08,10.54,10.655,10.29,10.32,644218,10.54,10.655,10.29,10.32,644218,0.0,1.0
2022-06-09,10.23,10.5,10.17,10.5,494099,10.23,10.5,10.17,10.5,494099,0.0,1.0
2022-06-10,9.89,10.19,9.815,10.07,553652,9.89,10.19,9.815,10.07,553652,0.0,1.0
2022-06-13,9.14,9.71,9.12,9.65,632655,9.14,9.71,9.12,9.65,632655,0.0,1.0
2022-06-14,9.0,9.22,8.96,9.14,680225,9.0,9.22,8.96,9.14,680225,0.0,1.0
2022-06-15,9.08,9.27,8.99,9.06,784145,9.08,9.27,8.99,9.06,784145,0.0,1.0
2022-06-16,8.66,8.905,8.51,8.86,1040852,8.66,8.905,8.51,8.86,1040852,0.0,1.0
2022-06-17,8.92,9.045,8.67,8.67,1112247,8.92,9.045,8.67,8.67,1112247,0.0,1.0
2022-06-21,8.78,9.13,8.76,9.02,1036983,8.78,9.13,8.76,9.02,1036983,0.0,1.0
2022-06-22,8.84,9.025,8.73,8.73,863385,8.84,9.025,8.73,8.73,863385,0.0,1.0
2022-06-23,8.9,9.035,8.68,8.85,1001690,8.9,9.035,8.68,8.85,1001690,0.0,1.0
2022-06-24,9.22,9.22,8.46,8.52,1608392,9.22,9.22,8.46,8.52,1608392,0.0,1.0
2022-06-27,9.13,9.41,9.1,9.28,1053847,9.13,9.41,9.1,9.28,1053847,0.0,1.0
2022-06-28,8.89,9.56,8.87,9.22,1058313,8.89,9.56,8.87,9.22,1058313,0.0,1.0
2022-06-29,8.93,8.985,8.765,8.84,1042052,8.93,8.985,8.765,8.84,1042052,0.0,1.0
2022-06-30,8.68,8.89,8.62,8.82,1028200,8.68,8.89,8.62,8.82,1028200,0.0,1.0
2022-07-01,9.07,9.07,8.68,8.68,904478,9.07,9.07,8.68,8.68,904478,0.0,1.0
2022-07-05,9.28,9.3,8.755,8.89,581314,9.28,9.3,8.755,8.89,581314,0.0,1.0
2022-07-06,9.01,9.43,8.91,9.34,613575,9.01,9.43,8.91,9.34,613575,0.0,1.0
2022-07-07,9.13,9.26,8.995,9.09,392922,9.13,9.26,8.995,9.09,392922,0.0,1.0
2022-07-08,9.06,9.28,8.99,9.12,373640,9.06,9.28,8.99,9.12,373640,0.0,1.0
2022-07-11,8.85,9.15,8.8,8.96,438701,8.85,9.15,8.8,8.96,438701,0.0,1.0
2022-07-12,8.87,9.1,8.82,8.89,441524,8.87,9.1,8.82,8.89,441524,0.0,1.0
2022-07-13,8.88,8.97,8.68,8.73,402532,8.88,8.97,8.68,8.73,402532,0.0,1.0
2022-07-14,8.8,8.86,8.71,8.73,406636,8.8,8.86,8.71,8.73,406636,0.0,1.0
2022-07-15,8.89,9.07,8.805,8.99,538962,8.89,9.07,8.805,8.99,538962,0.0,1.0
2022-07-18,8.83,9.08,8.81,8.98,413491,8.83,9.08,8.81,8.98,413491,0.0,1.0
2022-07-19,9.23,9.24,9.01,9.01,854946,9.23,9.24,9.01,9.01,854946,0.0,1.0
2022-07-20,9.35,9.42,9.16,9.24,400006,9.35,9.42,9.16,9.24,400006,0.0,1.0
2022-07-21,9.45,9.45,9.09,9.22,654845,9.45,9.45,9.09,9.22,654845,0.0,1.0
2022-07-22,9.31,9.708,9.16,9.49,399606,9.31,9.708,9.16,9.49,399606,0.0,1.0
2022-07-25,9.19,9.45,9.06,9.38,492930,9.19,9.45,9.06,9.38,492930,0.0,1.0
2022-07-26,8.58,9.13,8.57,9.1,1221329,8.58,9.13,8.57,9.1,1221329,0.0,1.0
2022-07-27,9.15,9.22,8.73,8.73,2394630,9.15,9.22,8.73,8.73,2394630,0.0,1.0
2022-07-28,9.57,9.66,9.04,9.14,2787955,9.57,9.66,9.04,9.14,2787955,0.0,1.0
2022-07-29,9.71,9.75,9.31,9.57,985813,9.71,9.75,9.31,9.57,985813,0.0,1.0
2022-08-01,9.35,9.74,9.34,9.69,1101276,9.35,9.74,9.34,9.69,1101276,0.0,1.0
2022-08-02,9.47,9.48,9.17,9.31,651402,9.47,9.48,9.17,9.31,651402,0.0,1.0
2022-08-03,10.11,10.13,9.26,9.44,1118681,10.11,10.13,9.26,9.44,1118681,0.0,1.0
2022-08-04,9.78,10.085,9.74,10.05,727333,9.78,10.085,9.74,10.05,727333,0.0,1.0
2022-08-05,9.42,9.81,9.385,9.62,589770,9.42,9.81,9.385,9.62,589770,0.0,1.0
2022-08-08,9.73,9.87,9.45,9.45,739530,9.73,9.87,9.45,9.45,739530,0.0,1.0
2022-08-09,9.565,9.7499,9.5,9.72,478204,9.565,9.7499,9.5,9.72,478204,0.0,1.0
2022-08-10,10.05,10.16,9.71,9.71,1000086,10.05,10.16,9.71,9.71,1000086,0.0,1.0
2022-08-11,9.97,10.23,9.91,10.14,735458,9.97,10.23,9.91,10.14,735458,0.0,1.0
2022-08-12,9.9,10.03,9.725,10.0,452014,9.9,10.03,9.725,10.0,452014,0.0,1.0
2022-08-15,9.87,10.09,9.84,9.84,459435,9.87,10.09,9.84,9.84,459435,0.0,1.0
2022-08-16,9.87,10.0,9.79,9.85,377318,9.87,10.0,9.79,9.85,377318,0.0,1.0
2022-08-17,9.7,9.79,9.605,9.75,384936,9.7,9.79,9.605,9.75,384936,0.0,1.0
2022-08-18,9.8,9.81,9.59,9.62,371286,9.8,9.81,9.59,9.62,371286,0.0,1.0
2022-08-19,9.52,9.77,9.4301,9.76,593251,9.52,9.77,9.4301,9.76,593251,0.0,1.0
2022-08-22,9.38,9.49,9.23,9.35,810164,9.38,9.49,9.23,9.35,810164,0.0,1.0
2022-08-23,10.05,10.46,9.78,9.86,1322770,10.05,10.46,9.78,9.86,1322770,0.0,1.0
2022-08-24,10.1,10.425,10.01,10.11,794981,10.1,10.425,10.01,10.11,794981,0.0,1.0
2022-08-25,10.12,10.26,10.025,10.16,498113,10.12,10.26,10.025,10.16,498113,0.0,1.0
2022-08-26,9.66,10.16,9.63,10.08,451085,9.66,10.16,9.63,10.08,451085,0.0,1.0
2022-08-29,9.89,9.98,9.6,9.66,621764,9.89,9.98,9.6,9.66,621764,0.0,1.0
2022-08-30,9.71,10.02,9.7,9.91,498477,9.71,10.02,9.7,9.91,498477,0.0,1.0
2022-08-31,9.45,9.79,9.415,9.72,522830,9.45,9.79,9.415,9.72,522830,0.0,1.0
2022-09-01,9.56,9.58,9.185,9.35,620451,9.56,9.58,9.185,9.35,620451,0.0,1.0
2022-09-02,9.61,9.72,9.47,9.72,522154,9.61,9.72,9.47,9.72,522154,0.0,1.0
2022-09-06,9.33,9.66,9.23,9.61,636729,9.33,9.66,9.23,9.61,636729,0.0,1.0
2022-09-07,9.77,9.8,9.3,9.3,545998,9.77,9.8,9.3,9.3,545998,0.0,1.0
2022-09-08,9.91,9.9571,9.67,9.68,455090,9.91,9.9571,9.67,9.68,455090,0.0,1.0
2022-09-09,10.26,10.3,9.92,10.01,502169,10.26,10.3,9.92,10.01,502169,0.0,1.0
2022-09-12,10.57,10.585,10.305,10.35,640961,10.57,10.585,10.305,10.35,640961,0.0,1.0
2022-09-13,10.2,10.375,10.15,10.27,470824,10.2,10.375,10.15,10.27,470824,0.0,1.0
2022-09-14,10.14,10.41,9.97,10.2,570721,10.14,10.41,9.97,10.2,570721,0.0,1.0
2022-09-15,10.04,10.515,10.02,10.09,1081995,10.04,10.515,10.02,10.09,1081995,0.0,1.0
2022-09-16,10.17,10.2,9.7519,10.04,1562630,10.17,10.2,9.7519,10.04,1562630,0.0,1.0
2022-09-19,10.265,10.385,9.97,10.03,477639,10.265,10.385,9.97,10.03,477639,0.0,1.0
2022-09-20,10.22,10.34,10.03,10.16,458799,10.22,10.34,10.03,10.16,458799,0.0,1.0
2022-09-21,10.18,10.535,10.17,10.24,520421,10.18,10.535,10.17,10.24,520421,0.0,1.0
2022-09-22,9.79,10.18,9.67,10.15,618977,9.79,10.18,9.67,10.15,618977,0.0,1.0
2022-09-23,9.57,9.81,9.45,9.69,497729,9.57,9.81,9.45,9.69,497729,0.0,1.0
2022-09-26,9.4,9.75,9.385,9.55,481707,9.4,9.75,9.385,9.55,481707,0.0,1.0
2022-09-27,9.62,9.92,9.52,9.58,559923,9.62,9.92,9.52,9.58,559923,0.0,1.0
2022-09-28,9.74,9.835,9.53,9.67,408548,9.74,9.835,9.53,9.67,408548,0.0,1.0
2022-09-29,9.49,9.605,9.34,9.57,534769,9.49,9.605,9.34,9.57,534769,0.0,1.0
2022-09-30,9.41,9.55,9.32,9.39,426273,9.41,9.55,9.32,9.39,426273,0.0,1.0
2022-10-03,9.42,9.51,9.2,9.51,693046,9.42,9.51,9.2,9.51,693046,0.0,1.0
2022-10-04,9.87,9.87,9.65,9.65,618404,9.87,9.87,9.65,9.65,618404,0.0,1.0
2022-10-05,10.08,10.14,9.68,9.68,442830,10.08,10.14,9.68,9.68,442830,0.0,1.0
2022-10-06,9.8,10.19,9.78,10.06,341355,9.8,10.19,9.78,10.06,341355,0.0,1.0
2022-10-07,9.66,9.76,9.47,9.65,546586,9.66,9.76,9.47,9.65,546586,0.0,1.0
2022-10-10,9.54,9.73,9.42,9.67,310418,9.54,9.73,9.42,9.67,310418,0.0,1.0
2022-10-11,9.66,9.74,9.31,9.5,361233,9.66,9.74,9.31,9.5,361233,0.0,1.0
2022-10-12,9.86,9.915,9.54,9.64,554797,9.86,9.915,9.54,9.64,554797,0.0,1.0
2022-10-13,9.8,9.89,9.5484,9.7,447909,9.8,9.89,9.5484,9.7,447909,0.0,1.0
2022-10-14,9.73,9.98,9.645,9.87,432417,9.73,9.98,9.645,9.87,432417,0.0,1.0
2022-10-17,10.0,10.08,9.85,9.88,495304,10.0,10.08,9.85,9.88,495304,0.0,1.0
2022-10-18,10.18,10.34,10.055,10.19,387113,10.18,10.34,10.055,10.19,387113,0.0,1.0
2022-10-19,10.04,10.26,9.925,10.1,345549,10.04,10.26,9.925,10.1,345549,0.0,1.0
2022-10-20,10.04,10.255,9.99,10.06,315005,10.04,10.255,9.99,10.06,315005,0.0,1.0
2022-10-21,10.21,10.25,10.0,10.09,303956,10.21,10.25,10.0,10.09,303956,0.0,1.0
2022-10-24,10.12,10.4,10.02,10.2,359593,10.12,10.4,10.02,10.2,359593,0.0,1.0
2022-10-25,10.72,10.78,10.12,10.12,618990,10.72,10.78,10.12,10.12,618990,0.0,1.0
2022-10-26,10.82,11.085,10.73,10.77,444713,10.82,11.085,10.73,10.77,444713,0.0,1.0
2022-10-27,11.16,11.33,10.96,10.96,408912,11.16,11.33,10.96,10.96,408912,0.0,1.0
2022-10-28,11.36,11.42,10.98,11.17,777659,11.36,11.42,10.98,11.17,777659,0.0,1.0
2022-10-31,11.33,11.57,11.31,11.41,437771,11.33,11.57,11.31,11.41,437771,0.0,1.0
2022-11-01,11.22,11.51,11.16,11.41,635252,11.22,11.51,11.16,11.41,635252,0.0,1.0
2022-11-02,11.62,12.11,11.26,11.95,1113780,11.62,12.11,11.26,11.95,1113780,0.0,1.0
2022-11-03,11.53,11.73,11.3336,11.46,941756,11.53,11.73,11.3336,11.46,941756,0.0,1.0
2022-11-04,11.78,11.81,11.33,11.63,924739,11.78,11.81,11.33,11.63,924739,0.0,1.0
2022-11-07,11.9,12.005,11.52,11.76,671350,11.9,12.005,11.52,11.76,671350,0.0,1.0
2022-11-08,11.91,12.03,11.785,11.9,566716,11.91,12.03,11.785,11.9,566716,0.0,1.0
2022-11-09,11.61,11.81,11.5597,11.72,960078,11.61,11.81,11.5597,11.72,960078,0.0,1.0
2022-11-10,12.75,12.75,11.92,11.95,1039597,12.75,12.75,11.92,11.95,1039597,0.0,1.0
2022-11-11,12.66,12.875,12.545,12.74,657276,12.66,12.875,12.545,12.74,657276,0.0,1.0
2022-11-14,12.43,12.68,12.41,12.58,523613,12.43,12.68,12.41,12.58,523613,0.0,1.0
2022-11-15,13.04,13.125,12.49,12.49,1040408,13.04,13.125,12.49,12.49,1040408,0.0,1.0
2022-11-16,12.89,13.03,12.49,12.95,1119234,12.89,13.03,12.49,12.95,1119234,0.0,1.0
2022-11-17,12.48,13.08,12.44,12.76,1347509,12.48,13.08,12.44,12.76,1347509,0.0,1.0
2022-11-18,12.37,12.72,12.12,12.67,894289,12.37,12.72,12.12,12.67,894289,0.0,1.0
2022-11-21,12.33,12.52,12.17,12.37,832946,12.33,12.52,12.17,12.37,832946,0.0,1.0
2022-11-22,12.22,12.42,12.03,12.38,646470,12.22,12.42,12.03,12.38,646470,0.0,1.0
2022-11-23,12.26,12.335,12.15,12.23,597720,12.26,12.335,12.15,12.23,597720,0.0,1.0
2022-11-25,12.4,12.47,12.185,12.2,434047,12.4,12.47,12.185,12.2,434047,0.0,1.0
2022-11-28,12.52,12.61,12.34,12.34,806432,12.52,12.61,12.34,12.34,806432,0.0,1.0
2022-11-29,12.6,12.66,12.19,12.52,1091996,12.6,12.66,12.19,12.52,1091996,0.0,1.0
2022-11-30,12.54,12.67,12.41,12.67,860125,12.54,12.67,12.41,12.67,860125,0.0,1.0
2022-12-01,12.53,12.81,12.5,12.65,760344,12.53,12.81,12.5,12.65,760344,0.0,1.0
2022-12-02,11.56,12.36,11.51,12.36,1031561,11.56,12.36,11.51,12.36,1031561,0.0,1.0
2022-12-05,11.01,11.56,10.9,11.5,1085925,11.01,11.56,10.9,11.5,1085925,0.0,1.0
2022-12-06,10.94,11.12,10.895,11.08,709767,10.94,11.12,10.895,11.08,709767,0.0,1.0
2022-12-07,10.54,10.935,10.52,10.88,651606,10.54,10.935,10.52,10.88,651606,0.0,1.0
2022-12-08,10.77,10.78,10.53,10.63,850601,10.77,10.78,10.53,10.63,850601,0.0,1.0
2022-12-09,10.4,10.77,10.4,10.66,720643,10.4,10.77,10.4,10.66,720643,0.0,1.0
2022-12-12,10.45,10.495,10.23,10.35,851394,10.45,10.495,10.23,10.35,851394,0.0,1.0
2022-12-13,10.18,10.78,10.105,10.78,946249,10.18,10.78,10.105,10.78,946249,0.0,1.0
2022-12-14,10.43,10.68,10.2,10.2,964623,10.43,10.68,10.2,10.2,964623,0.0,1.0
2022-12-15,10.19,10.36,10.075,10.29,891074,10.19,10.36,10.075,10.29,891074,0.0,1.0
2022-12-16,9.98,10.16,9.93,10.08,876834,9.98,10.16,9.93,10.08,876834,0.0,1.0
2022-12-19,9.77,10.09,9.72,9.99,657415,9.77,10.09,9.72,9.99,657415,0.0,1.0
2022-12-20,9.4,9.825,9.34,9.73,672335,9.4,9.825,9.34,9.73,672335,0.0,1.0
2022-12-21,8.98,9.3,8.66,9.2,1182022,8.98,9.3,8.66,9.2,1182022,0.0,1.0
2022-12-22,9.06,9.08,8.72,8.93,1133768,9.06,9.08,8.72,8.93,1133768,0.0,1.0
2022-12-23,8.89,9.13,8.825,9.06,878178,8.89,9.13,8.825,9.06,878178,0.0,1.0
2022-12-27,9.1,9.185,8.82,8.9,947347,9.1,9.185,8.82,8.9,947347,0.0,1.0
2022-12-28,9.0,9.18,8.875,9.12,772226,9.0,9.18,8.875,9.12,772226,0.0,1.0
2022-12-29,9.22,9.255,8.96,9.08,610616,9.22,9.255,8.96,9.08,610616,0.0,1.0
2022-12-30,9.21,9.32,9.07,9.14,668933,9.21,9.32,9.07,9.14,668933,0.0,1.0
2023-01-03,9.52,9.54,9.2,9.32,660177,9.52,9.54,9.2,9.32,660177,0.0,1.0
2023-01-04,10.1,10.125,9.46,9.61,1071427,10.1,10.125,9.46,9.61,1071427,0.0,1.0
2023-01-05,10.18,10.265,9.86,9.99,866810,10.18,10.265,9.86,9.99,866810,0.0,1.0
2023-01-06,10.65,10.69,10.185,10.21,1236435,10.65,10.69,10.185,10.21,1236435,0.0,1.0
2023-01-09,11.33,11.43,10.7,10.78,1284050,11.33,11.43,10.7,10.78,1284050,0.0,1.0
2023-01-10,11.56,11.585,11.26,11.29,1030545,11.56,11.585,11.26,11.29,1030545,0.0,1.0
2023-01-11,11.69,11.95,11.5,11.63,660735,11.69,11.95,11.5,11.63,660735,0.0,1.0
2023-01-12,12.05,12.29,11.8,11.88,701271,12.05,12.29,11.8,11.88,701271,0.0,1.0
2023-01-13,12.13,12.19,11.88,11.92,557864,12.13,12.19,11.88,11.92,557864,0.0,1.0
2023-01-17,12.09,12.25,11.99,12.02,600552,12.09,12.25,11.99,12.02,600552,0.0,1.0
2023-01-18,12.03,12.31,11.99,12.17,364376,12.03,12.31,11.99,12.17,364376,0.0,1.0
2023-01-19,11.98,12.09,11.86,12.0,491759,11.98,12.09,11.86,12.0,491759,0.0,1.0
2023-01-20,12.3,12.305,11.96,12.08,523807,12.3,12.305,11.96,12.08,523807,0.0,1.0
2023-01-23,12.43,12.475,12.26,12.26,385002,12.43,12.475,12.26,12.26,385002,0.0,1.0
2023-01-24,11.67,12.5,11.67,12.48,495903,11.67,12.5,11.67,12.48,495903,0.0,1.0
2023-01-25,11.96,12.09,11.45,11.59,760971,11.96,12.09,11.45,11.59,760971,0.0,1.0
2023-01-26,11.93,12.1182,11.735,12.02,507677,11.93,12.1182,11.735,12.02,507677,0.0,1.0
2023-01-27,12.08,12.095,11.875,11.96,437805,12.08,12.095,11.875,11.96,437805,0.0,1.0
2023-01-30,11.91,12.09,11.84,12.04,577416,11.91,12.09,11.84,12.04,577416,0.0,1.0
2023-01-31,12.02,12.07,11.88,11.9,505217,12.02,12.07,11.88,11.9,505217,0.0,1.0
2023-02-01,11.92,12.0285,11.56,12.01,810373,11.92,12.0285,11.56,12.01,810373,0.0,1.0
2023-02-02,12.48,12.65,11.98,12.01,833031,12.48,12.65,11.98,12.01,833031,0.0,1.0
2023-02-03,12.5,12.57,12.3,12.32,474888,12.5,12.57,12.3,12.32,474888,0.0,1.0
2023-02-06,12.71,12.78,12.37,12.46,598635,12.71,12.78,12.37,12.46,598635,0.0,1.0
2023-02-07,12.9,12.92,12.51,12.66,522591,12.9,12.92,12.51,12.66,522591,0.0,1.0
2023-02-08,12.62,12.98,12.52,12.98,517215,12.62,12.98,12.52,12.98,517215,0.0,1.0
2023-02-09,12.08,12.815,12.08,12.78,606356,12.08,12.815,12.08,12.78,606356,0.0,1.0
2023-02-10,12.04,12.14,11.875,12.03,630007,12.04,12.14,11.875,12.03,630007,0.0,1.0
2023-02-13,12.14,12.285,11.94,12.04,627079,12.14,12.285,11.94,12.04,627079,0.0,1.0
2023-02-14,12.2,13.0,11.93,12.865,1027028,12.2,13.0,11.93,12.865,1027028,0.0,1.0
2023-02-15,12.4,12.5,12.03,12.15,853175,12.4,12.5,12.03,12.15,853175,0.0,1.0
2023-02-16,12.74,12.98,12.16,12.32,893475,12.74,12.98,12.16,12.32,893475,0.0,1.0
2023-02-17,12.47,12.85,12.36,12.77,671023,12.47,12.85,12.36,12.77,671023,0.0,1.0
2023-02-21,12.28,12.48,12.14,12.29,625094,12.28,12.48,12.14,12.29,625094,0.0,1.0
2023-02-22,12.44,12.56,12.165,12.32,576342,12.44,12.56,12.165,12.32,576342,0.0,1.0
2023-02-23,12.21,12.58,12.16,12.48,492114,12.21,12.58,12.16,12.48,492114,0.0,1.0
2023-02-24,11.84,12.14,11.81,12.06,552391,11.84,12.14,11.81,12.06,552391,0.0,1.0
2023-02-27,11.86,12.145,11.76,11.92,878020,11.86,12.145,11.76,11.92,878020,0.0,1.0
2023-02-28,11.67,11.985,11.6,11.88,788643,11.67,11.985,11.6,11.88,788643,0.0,1.0
2023-03-01,11.79,11.93,11.635,11.78,592648,11.79,11.93,11.635,11.78,592648,0.0,1.0
2023-03-02,12.03,12.11,11.66,11.78,498543,12.03,12.11,11.66,11.78,498543,0.0,1.0
2023-03-03,11.77,12.12,11.76,12.07,402272,11.77,12.12,11.76,12.07,402272,0.0,1.0
2023-03-06,11.48,11.92,11.335,11.8,661769,11.48,11.92,11.335,11.8,661769,0.0,1.0
2023-03-07,11.54,11.7,11.25,11.51,409270,11.54,11.7,11.25,11.51,409270,0.0,1.0
2023-03-08,11.56,11.64,11.39,11.52,379736,11.56,11.64,11.39,11.52,379736,0.0,1.0
2023-03-09,11.14,11.6,11.125,11.57,353415,11.14,11.6,11.125,11.57,353415,0.0,1.0
2023-03-10,10.64,11.25,10.59,11.07,492738,10.64,11.25,10.59,11.07,492738,0.0,1.0
2023-03-13,10.57,10.695,10.4015,10.5,547281,10.57,10.695,10.4015,10.5,547281,0.0,1.0
2023-03-14,10.52,10.9,10.4,10.85,411611,10.52,10.9,10.4,10.85,411611,0.0,1.0
2023-03-15,10.72,10.73,10.2,10.35,456510,10.72,10.73,10.2,10.35,456510,0.0,1.0
2023-03-16,11.16,11.19,10.55,10.59,549506,11.16,11.19,10.55,10.59,549506,0.0,1.0
2023-03-17,11.0,11.15,10.87,11.03,612053,11.0,11.15,10.87,11.03,612053,0.0,1.0
2023-03-20,10.97,11.175,10.94,11.06,654816,10.97,11.175,10.94,11.06,654816,0.0,1.0
2023-03-21,11.29,11.4,11.17,11.17,472794,11.29,11.4,11.17,11.17,472794,0.0,1.0
2023-03-22,11.19,11.5,11.17,11.29,450181,11.19,11.5,11.17,11.29,450181,0.0,1.0
2023-03-23,10.89,11.29,10.68,11.18,547110,10.89,11.29,10.68,11.18,547110,0.0,1.0
2023-03-24,10.82,10.96,10.7,10.82,389792,10.82,10.96,10.7,10.82,389792,0.0,1.0
2023-03-27,10.77,11.05,10.74,10.97,450912,10.77,11.05,10.74,10.97,450912,0.0,1.0
2023-03-28,10.87,10.98,10.725,10.73,298118,10.87,10.98,10.725,10.73,298118,0.0,1.0
2023-03-29,11.04,11.06,10.8,10.96,410967,11.04,11.06,10.8,10.96,410967,0.0,1.0
2023-03-30,10.99,11.12,10.95,11.08,315085,10.99,11.12,10.95,11.08,315085,0.0,1.0
2023-03-31,11.16,11.235,11.03,11.07,455002,11.16,11.235,11.03,11.07,455002,0.0,1.0
2023-04-03,11.08,11.29,10.99,11.12,556191,11.08,11.29,10.99,11.12,556191,0.0,1.0
2023-04-04,10.91,11.1865,10.815,11.09,391304,10.91,11.1865,10.815,11.09,391304,0.0,1.0
2023-04-05,10.94,10.99,10.845,10.85,320122,10.94,10.99,10.845,10.85,320122,0.0,1.0
2023-04-06,10.94,11.0099,10.815,10.94,328042,10.94,11.0099,10.815,10.94,328042,0.0,1.0
2023-04-10,11.19,11.29,10.85,10.85,410220,11.19,11.29,10.85,10.85,410220,0.0,1.0
2023-04-11,11.46,11.53,11.17,11.23,365412,11.46,11.53,11.17,11.23,365412,0.0,1.0
2023-04-12,11.1,11.56,11.06,11.5,365416,11.1,11.56,11.06,11.5,365416,0.0,1.0
2023-04-13,11.37,11.45,11.13,11.2,356832,11.37,11.45,11.13,11.2,356832,0.0,1.0
2023-04-14,11.34,11.51,11.195,11.35,267626,11.34,11.51,11.195,11.35,267626,0.0,1.0
2023-04-17,11.32,11.455,11.16,11.36,269051,11.32,11.455,11.16,11.36,269051,0.0,1.0
2023-04-18,11.21,11.49,11.07,11.4,308240,11.21,11.49,11.07,11.4,308240,0.0,1.0
2023-04-19,11.17,11.26,11.11,11.15,279442,11.17,11.26,11.11,11.15,279442,0.0,1.0
2023-04-20,10.95,11.07,10.77,11.06,340510,10.95,11.07,10.77,11.06,340510,0.0,1.0
2023-04-21,11.1,11.26,10.95,10.95,408463,11.1,11.26,10.95,10.95,408463,0.0,1.0
2023-04-24,10.93,11.12,10.71,11.07,344552,10.93,11.12,10.71,11.07,344552,0.0,1.0
2023-04-25,10.71,10.88,10.675,10.78,336124,10.71,10.88,10.675,10.78,336124,0.0,1.0
2023-04-26,10.64,10.845,10.63,10.68,391240,10.64,10.845,10.63,10.68,391240,0.0,1.0
2023-04-27,10.74,10.82,10.6,10.69,343907,10.74,10.82,10.6,10.69,343907,0.0,1.0
2023-04-28,11.21,11.2475,10.82,10.82,410272,11.21,11.2475,10.82,10.82,410272,0.0,1.0
2023-05-01,11.16,11.36,11.02,11.15,398143,11.16,11.36,11.02,11.15,398143,0.0,1.0
2023-05-02,11.21,11.325,11.07,11.12,603575,11.21,11.325,11.07,11.12,603575,0.0,1.0
2023-05-03,10.56,11.215,10.38,11.12,746010,10.56,11.215,10.38,11.12,746010,0.0,1.0
2023-05-04,10.69,10.82,10.47,10.52,519397,10.69,10.82,10.47,10.52,519397,0.0,1.0
2023-05-05,10.7,10.981,10.6008,10.86,468522,10.7,10.981,10.6008,10.86,468522,0.0,1.0
2023-05-08,10.65,10.835,10.58,10.7,422670,10.65,10.835,10.58,10.7,422670,0.0,1.0
2023-05-09,10.75,10.805,10.5,10.6,304482,10.75,10.805,10.5,10.6,304482,0.0,1.0
2023-05-10,10.52,10.87,10.44,10.87,269133,10.52,10.87,10.44,10.87,269133,0.0,1.0
2023-05-11,10.58,10.61,10.38,10.5,372423,10.58,10.61,10.38,10.5,372423,0.0,1.0
2023-05-12,10.66,10.6999,10.54,10.6,302137,10.66,10.6999,10.54,10.6,302137,0.0,1.0
2023-05-15,10.77,10.855,10.655,10.66,263049,10.77,10.855,10.655,10.66,263049,0.0,1.0
2023-05-16,10.71,10.77,10.63,10.74,298758,10.71,10.77,10.63,10.74,298758,0.0,1.0
2023-05-17,11.26,11.27,10.731,10.77,351728,11.26,11.27,10.731,10.77,351728,0.0,1.0
2023-05-18,11.57,11.6,11.14,11.15,369863,11.57,11.6,11.14,11.15,369863,0.0,1.0
2023-05-19,11.5,11.72,11.4,11.67,367478,11.5,11.72,11.4,11.67,367478,0.0,1.0
2023-05-22,11.34,11.57,11.28,11.5,404479,11.34,11.57,11.28,11.5,404479,0.0,1.0
2023-05-23,11.41,11.58,11.28,11.3,327108,11.41,11.58,11.28,11.3,327108,0.0,1.0
2023-05-24,11.49,11.5,11.215,11.37,232951,11.49,11.5,11.215,11.37,232951,0.0,1.0
2023-05-25,11.41,11.48,11.34,11.47,271397,11.41,11.48,11.34,11.47,271397,0.0,1.0
2023-05-26,11.49,11.615,11.39,11.39,294165,11.49,11.615,11.39,11.39,294165,0.0,1.0
2023-05-30,11.19,11.55,11.155,11.54,434451,11.19,11.55,11.155,11.54,434451,0.0,1.0
2023-05-31,11.07,11.25,10.86,11.16,464303,11.07,11.25,10.86,11.16,464303,0.0,1.0
2023-06-01,11.33,11.34,11.0,11.09,320470,11.33,11.34,11.0,11.09,320470,0.0,1.0
2023-06-02,11.82,11.865,11.44,11.51,492932,11.82,11.865,11.44,11.51,492932,0.0,1.0
2023-06-05,11.65,11.8988,11.53,11.74,334512,11.65,11.8988,11.53,11.74,334512,0.0,1.0
2023-06-06,11.64,11.8,11.6,11.65,449628,11.64,11.8,11.6,11.65,449628,0.0,1.0
2023-06-07,11.83,12.07,11.64,11.75,480566,11.83,12.07,11.64,11.75,480566,0.0,1.0
2023-06-08,11.73,11.83,11.58,11.83,276595,11.73,11.83,11.58,11.83,276595,0.0,1.0
2023-06-09,11.53,11.7,11.5,11.7,248441,11.53,11.7,11.5,11.7,248441,0.0,1.0
2023-06-12,11.97,11.98,11.53,11.57,307983,11.97,11.98,11.53,11.57,307983,0.0,1.0
2023-06-13,12.03,12.17,11.84,11.95,324481,12.03,12.17,11.84,11.95,324481,0.0,1.0
2023-06-14,12.25,12.47,11.65,12.06,1195529,12.25,12.47,11.65,12.06,1195529,0.0,1.0
2023-06-15,12.27,12.53,12.16,12.44,821276,12.27,12.53,12.16,12.44,821276,0.0,1.0
2023-06-16,11.9,12.4124,11.87,12.39,723739,11.9,12.4124,11.87,12.39,723739,0.0,1.0
2023-06-20,12.06,12.09,11.78,11.92,473627,12.06,12.09,11.78,11.92,473627,0.0,1.0
2023-06-21,12.04,12.125,11.89,12.05,284733,12.04,12.125,11.89,12.05,284733,0.0,1.0
2023-06-22,12.1,12.16,11.78,12.0,321580,12.1,12.16,11.78,12.0,321580,0.0,1.0
2023-06-23,11.78,12.14,11.69,11.87,687796,11.78,12.14,11.69,11.87,687796,0.0,1.0
2023-06-26,11.86,11.91,11.68,11.7,466000,11.86,11.91,11.68,11.7,466000,0.0,1.0
2023-06-27,12.18,12.285,11.845,11.93,313733,12.18,12.285,11.845,11.93,313733,0.0,1.0
2023-06-28,12.22,12.265,12.0215,12.14,247582,12.22,12.265,12.0215,12.14,247582,0.0,1.0
2023-06-29,12.39,12.435,12.16,12.24,264990,12.39,12.435,12.16,12.24,264990,0.0,1.0
2023-06-30,12.32,12.46,12.31,12.46,234746,12.32,12.46,12.31,12.46,234746,0.0,1.0
2023-07-03,12.5,12.5,12.28,12.3,198912,12.5,12.5,12.28,12.3,198912,0.0,1.0
2023-07-05,11.58,12.4,11.56,12.39,582052,11.58,12.4,11.56,12.39,582052,0.0,1.0
2023-07-06,11.19,11.57,10.9,11.51,732836,11.19,11.57,10.9,11.51,732836,0.0,1.0
2023-07-07,11.41,11.495,11.19,11.19,658922,11.41,11.495,11.19,11.19,658922,0.0,1.0
2023-07-10,11.65,11.76,11.45,11.45,383433,11.65,11.76,11.45,11.45,383433,0.0,1.0
2023-07-11,11.59,11.7301,11.495,11.65,415293,11.59,11.7301,11.495,11.65,415293,0.0,1.0
2023-07-12,11.56,11.88,11.415,11.79,1048539,11.56,11.88,11.415,11.79,1048539,0.0,1.0
2023-07-13,11.83,12.17,11.5,11.55,771841,11.83,12.17,11.5,11.55,771841,0.0,1.0
2023-07-14,11.52,11.81,11.48,11.81,418619,11.52,11.81,11.48,11.81,418619,0.0,1.0
2023-07-17,11.11,11.64,11.1,11.5,736725,11.11,11.64,11.1,11.5,736725,0.0,1.0
2023-07-18,11.29,11.47,10.81,11.02,839592,11.29,11.47,10.81,11.02,839592,0.0,1.0
2023-07-19,11.29,11.425,11.23,11.38,520521,11.29,11.425,11.23,11.38,520521,0.0,1.0
2023-07-20,11.25,11.49,11.23,11.3,474208,11.25,11.49,11.23,11.3,474208,0.0,1.0
2023-07-21,11.24,11.4,11.155,11.36,567438,11.24,11.4,11.155,11.36,567438,0.0,1.0
2023-07-24,11.16,11.3,10.985,11.19,536472,11.16,11.3,10.985,11.19,536472,0.0,1.0
2023-07-25,11.34,11.34,11.07,11.13,532675,11.34,11.34,11.07,11.13,532675,0.0,1.0
2023-07-26,11.52,11.53,11.29,11.33,519903,11.52,11.53,11.29,11.33,519903,0.0,1.0
2023-07-27,11.52,11.665,11.455,11.59,556573,11.52,11.665,11.455,11.59,556573,0.0,1.0
2023-07-28,11.69,11.81,11.6,11.65,577323,11.69,11.81,11.6,11.65,577323,0.0,1.0
2023-07-31,11.76,11.91,11.6799,11.8,462501,11.76,11.91,11.6799,11.8,462501,0.0,1.0
2023-08-01,11.45,11.69,11.355,11.69,384595,11.45,11.69,11.355,11.69,384595,0.0,1.0
2023-08-02,10.445,10.97,10.2599,10.74,1415420,10.445,10.97,10.2599,10.74,1415420,0.0,1.0
2023-08-03,10.38,10.8199,10.25,10.46,722100,10.38,10.8199,10.25,10.46,722100,0.0,1.0
2023-08-04,10.25,10.58,10.24,10.46,578308,10.25,10.58,10.24,10.46,578308,0.0,1.0
2023-08-07,10.59,10.61,10.28,10.32,425213,10.59,10.61,10.28,10.32,425213,0.0,1.0
2023-08-08,10.4,10.5699,10.32,10.44,392483,10.4,10.5699,10.32,10.44,392483,0.0,1.0
2023-08-09,10.34,10.44,10.28,10.44,342081,10.34,10.44,10.28,10.44,342081,0.0,1.0
2023-08-10,10.43,10.525,10.35,10.4,408834,10.43,10.525,10.35,10.4,408834,0.0,1.0
2023-08-11,10.42,10.52,10.36,10.43,466590,10.42,10.52,10.36,10.43,466590,0.0,1.0
2023-08-14,10.29,10.48,10.24,10.42,483862,10.29,10.48,10.24,10.42,483862,0.0,1.0
2023-08-15,10.04,10.315,10.03,10.22,539495,10.04,10.315,10.03,10.22,539495,0.0,1.0
2023-08-16,9.85,10.195,9.84,10.03,547310,9.85,10.195,9.84,10.03,547310,0.0,1.0
2023-08-17,9.76,9.98,9.75,9.9,362239,9.76,9.98,9.75,9.9,362239,0.0,1.0
2023-08-18,9.82,9.935,9.71,9.72,464838,9.82,9.935,9.71,9.72,464838,0.0,1.0
2023-08-21,9.55,9.88,9.535,9.84,446294,9.55,9.88,9.535,9.84,446294,0.0,1.0
2023-08-22,9.86,9.88,9.5,9.62,458359,9.86,9.88,9.5,9.62,458359,0.0,1.0
2023-08-23,9.78,9.97,9.75,9.86,366542,9.78,9.97,9.75,9.86,366542,0.0,1.0
2023-08-24,9.73,9.88,9.71,9.77,539485,9.73,9.88,9.71,9.77,539485,0.0,1.0
2023-08-25,9.57,9.815,9.5,9.74,527913,9.57,9.815,9.5,9.74,527913,0.0,1.0
2023-08-28,9.55,9.735,9.54,9.63,396348,9.55,9.735,9.54,9.63,396348,0.0,1.0
2023-08-29,9.44,9.64,9.42,9.56,900470,9.44,9.64,9.42,9.56,900470,0.0,1.0
2023-08-30,9.6,9.715,9.445,9.45,545890,9.6,9.715,9.445,9.45,545890,0.0,1.0
2023-08-31,9.53,9.7,9.49,9.61,635089,9.53,9.7,9.49,9.61,635089,0.0,1.0
2023-09-01,9.52,9.695,9.4,9.58,459029,9.52,9.695,9.4,9.58,459029,0.0,1.0
2023-09-05,9.33,9.57,9.31,9.51,433650,9.33,9.57,9.31,9.51,433650,0.0,1.0
2023-09-06,9.17,9.38,9.13,9.33,584146,9.17,9.38,9.13,9.33,584146,0.0,1.0
2023-09-07,9.22,9.3599,9.06,9.18,530894,9.22,9.3599,9.06,9.18,530894,0.0,1.0
2023-09-08,9.13,9.28,9.11,9.23,537022,9.13,9.28,9.11,9.23,537022,0.0,1.0
2023-09-11,9.04,9.2,8.945,9.17,503311,9.04,9.2,8.945,9.17,503311,0.0,1.0
2023-09-12,8.99,9.16,8.99,9.07,464838,8.99,9.16,8.99,9.07,464838,0.0,1.0
2023-09-13,8.92,9.14,8.86,9.01,687372,8.92,9.14,8.86,9.01,687372,0.0,1.0
2023-09-14,9.0,9.03,8.88,9.01,461205,9.0,9.03,8.88,9.01,461205,0.0,1.0
2023-09-15,8.83,9.015,8.75,9.0,852506,8.83,9.015,8.75,9.0,852506,0.0,1.0
2023-09-18,8.76,8.895,8.72,8.83,630590,8.76,8.895,8.72,8.83,630590,0.0,1.0
2023-09-19,8.88,8.9,8.76,8.77,564355,8.88,8.9,8.76,8.77,564355,0.0,1.0
2023-09-20,8.75,8.91,8.74,8.88,653560,8.75,8.91,8.74,8.88,653560,0.0,1.0
2023-09-21,8.6,8.765,8.57,8.7,753284,8.6,8.765,8.57,8.7,753284,0.0,1.0
2023-09-22,8.48,8.69,8.47,8.6,1227291,8.48,8.69,8.47,8.6,1227291,0.0,1.0
2023-09-25,8.41,8.54,8.36,8.46,630038,8.41,8.54,8.36,8.46,630038,0.0,1.0
2023-09-26,8.4,8.52,8.365,8.37,973772,8.4,8.52,8.365,8.37,973772,0.0,1.0
2023-09-27,8.37,8.545,8.245,8.44,859218,8.37,8.545,8.245,8.44,859218,0.0,1.0
2023-09-28,8.48,8.57,8.33,8.39,1044410,8.48,8.57,8.33,8.39,1044410,0.0,1.0
2023-09-29,8.47,8.595,8.42,8.53,819795,8.47,8.595,8.42,8.53,819795,0.0,1.0
2023-10-02,8.56,8.615,8.3799,8.45,845180,8.56,8.615,8.3799,8.45,845180,0.0,1.0
2023-10-03,8.24,8.575,8.225,8.53,807522,8.24,8.575,8.225,8.53,807522,0.0,1.0
2023-10-04,8.43,8.51,8.17,8.28,678738,8.43,8.51,8.17,8.28,678738,0.0,1.0
2023-10-05,8.58,8.69,8.43,8.43,793084,8.58,8.69,8.43,8.43,793084,0.0,1.0
2023-10-06,8.47,8.575,8.305,8.54,612321,8.47,8.575,8.305,8.54,612321,0.0,1.0
2023-10-09,8.58,8.625,8.32,8.4,537675,8.58,8.625,8.32,8.4,537675,0.0,1.0
2023-10-10,8.37,8.725,8.36,8.65,657629,8.37,8.725,8.36,8.65,657629,0.0,1.0
2023-10-11,8.29,8.435,8.18,8.39,663246,8.29,8.435,8.18,8.39,663246,0.0,1.0
2023-10-12,8.22,8.29,8.115,8.29,622495,8.22,8.29,8.115,8.29,622495,0.0,1.0
2023-10-13,8.2,8.3,8.141,8.22,770311,8.2,8.3,8.141,8.22,770311,0.0,1.0
2023-10-16,8.52,8.58,8.18,8.21,875600,8.52,8.58,8.18,8.21,875600,0.0,1.0
2023-10-17,8.73,8.77,8.49,8.49,693025,8.73,8.77,8.49,8.49,693025,0.0,1.0
2023-10-18,8.67,8.79,8.64,8.66,477489,8.67,8.79,8.64,8.66,477489,0.0,1.0
2023-10-19,8.63,8.87,8.6025,8.64,535261,8.63,8.87,8.6025,8.64,535261,0.0,1.0
2023-10-20,8.65,8.795,8.56,8.67,579262,8.65,8.795,8.56,8.67,579262,0.0,1.0
2023-10-23,8.63,8.765,8.52,8.58,598833,8.63,8.765,8.52,8.58,598833,0.0,1.0
2023-10-24,8.68,8.865,8.59,8.7,652884,8.68,8.865,8.59,8.7,652884,0.0,1.0
2023-10-25,8.58,8.68,8.5,8.61,589900,8.58,8.68,8.5,8.61,589900,0.0,1.0
2023-10-26,8.53,8.71,8.51,8.58,564843,8.53,8.71,8.51,8.58,564843,0.0,1.0
2023-10-27,8.52,8.745,8.45,8.5,510144,8.52,8.745,8.45,8.5,510144,0.0,1.0
2023-10-30,8.65,8.705,8.425,8.6,634381,8.65,8.705,8.425,8.6,634381,0.0,1.0
2023-10-31,8.62,8.88,8.17,8.88,946501,8.62,8.88,8.17,8.88,946501,0.0,1.0
2023-11-01,8.43,8.79,8.215,8.66,863564,8.43,8.79,8.215,8.66,863564,0.0,1.0
2023-11-02,8.78,8.79,8.48,8.48,694330,8.78,8.79,8.48,8.48,694330,0.0,1.0
2023-11-03,9.17,9.225,8.9,8.91,724330,9.17,9.225,8.9,8.91,724330,0.0,1.0
2023-11-06,9.05,9.15,8.995,9.08,390860,9.05,9.15,8.995,9.08,390860,0.0,1.0
2023-11-07,8.89,9.07,8.85,9.03,418526,8.89,9.07,8.85,9.03,418526,0.0,1.0
2023-11-08,8.86,8.98,8.82,8.92,384228,8.86,8.98,8.82,8.92,384228,0.0,1.0
2023-11-09,8.74,8.95,8.72,8.92,438166,8.74,8.95,8.72,8.92,438166,0.0,1.0
2023-11-10,8.75,8.82,8.64,8.75,433005,8.75,8.82,8.64,8.75,433005,0.0,1.0
2023-11-13,8.7,8.785,8.64,8.68,397934,8.7,8.785,8.64,8.68,397934,0.0,1.0
2023-11-14,9.27,9.29,8.95,8.95,701242,9.27,9.29,8.95,8.95,701242,0.0,1.0
2023-11-15,9.73,9.89,9.27,9.28,1521967,9.73,9.89,9.27,9.28,1521967,0.0,1.0
2023-11-16,9.74,9.8341,9.615,9.78,857316,9.74,9.8341,9.615,9.78,857316,0.0,1.0
2023-11-17,9.73,9.88,9.63,9.83,800352,9.73,9.88,9.63,9.83,800352,0.0,1.0
2023-11-20,9.55,9.805,9.54,9.78,718848,9.55,9.805,9.54,9.78,718848,0.0,1.0
2023-11-21,9.74,9.78,9.44,9.51,639072,9.74,9.78,9.44,9.51,639072,0.0,1.0
2023-11-22,9.74,10.015,9.72,9.76,759241,9.74,10.015,9.72,9.76,759241,0.0,1.0
2023-11-24,9.68,9.79,9.605,9.72,209386,9.68,9.79,9.605,9.72,209386,0.0,1.0
2023-11-27,9.79,9.81,9.56,9.63,567588,9.79,9.81,9.56,9.63,567588,0.0,1.0
2023-11-28,9.71,9.81,9.51,9.8,420891,9.71,9.81,9.51,9.8,420891,0.0,1.0
2023-11-29,9.54,9.81,9.53,9.78,368833,9.54,9.81,9.53,9.78,368833,0.0,1.0
2023-11-30,9.49,9.605,9.37,9.51,618973,9.49,9.605,9.37,9.51,618973,0.0,1.0
2023-12-01,9.91,9.93,9.42,9.47,522114,9.91,9.93,9.42,9.47,522114,0.0,1.0
2023-12-04,9.96,10.13,9.895,9.93,747040,9.96,10.13,9.895,9.93,747040,0.0,1.0
2023-12-05,9.83,9.98,9.77,9.98,387919,9.83,9.98,9.77,9.98,387919,0.0,1.0
2023-12-06,9.99,10.195,9.95,9.97,522570,9.99,10.195,9.95,9.97,522570,0.0,1.0
2023-12-07,10.28,10.28,9.93,10.0,495043,10.28,10.28,9.93,10.0,495043,0.0,1.0
2023-12-08,10.3,10.31,10.2,10.23,394850,10.3,10.31,10.2,10.23,394850,0.0,1.0
2023-12-11,10.51,10.53,10.31,10.32,481721,10.51,10.53,10.31,10.32,481721,0.0,1.0
2023-12-12,10.48,10.59,10.43,10.51,445685,10.48,10.59,10.43,10.51,445685,0.0,1.0
2023-12-13,10.79,10.79,10.3338,10.46,538534,10.79,10.79,10.3338,10.46,538534,0.0,1.0
2023-12-14,10.93,11.02,10.78,10.88,590800,10.93,11.02,10.78,10.88,590800,0.0,1.0
2023-12-15,10.59,10.98,10.58,10.98,1403656,10.59,10.98,10.58,10.98,1403656,0.0,1.0
2023-12-18,10.51,10.66,10.375,10.6,675751,10.51,10.66,10.375,10.6,675751,0.0,1.0
2023-12-19,10.65,10.76,10.5,10.56,469047,10.65,10.76,10.5,10.56,469047,0.0,1.0
2023-12-20,10.4,10.75,10.4,10.67,396145,10.4,10.75,10.4,10.67,396145,0.0,1.0
2023-12-21,10.68,10.775,10.51,10.52,442910,10.68,10.775,10.51,10.52,442910,0.0,1.0
2023-12-22,10.67,10.74,10.59,10.71,351886,10.67,10.74,10.59,10.71,351886,0.0,1.0
2023-12-26,10.93,10.935,10.62,10.68,346699,10.93,10.935,10.62,10.68,346699,0.0,1.0
2023-12-27,10.91,10.97,10.825,10.97,322565,10.91,10.97,10.825,10.97,322565,0.0,1.0
2023-12-28,10.86,10.96,10.805,10.85,365670,10.86,10.96,10.805,10.85,365670,0.0,1.0
2023-12-29,10.88,11.01,10.84,10.86,379714,10.88,11.01,10.84,10.86,379714,0.0,1.0
2024-01-02,10.82,10.925,10.745,10.79,604606,10.82,10.925,10.745,10.79,604606,0.0,1.0
2024-01-03,10.4,10.8,10.385,10.78,436466,10.4,10.8,10.385,10.78,436466,0.0,1.0
2024-01-04,10.49,10.56,10.3,10.36,558508,10.49,10.56,10.3,10.36,558508,0.0,1.0
2024-01-05,10.39,10.68,10.39,10.49,752734,10.39,10.68,10.39,10.49,752734,0.0,1.0
2024-01-08,10.67,10.85,10.3,10.36,1146754,10.67,10.85,10.3,10.36,1146754,0.0,1.0
2024-01-09,10.59,10.865,10.5,10.52,555171,10.59,10.865,10.5,10.52,555171,0.0,1.0
2024-01-10,10.64,10.69,10.505,10.54,407465,10.64,10.69,10.505,10.54,407465,0.0,1.0
2024-01-11,10.62,10.685,10.47,10.64,512769,10.62,10.685,10.47,10.64,512769,0.0,1.0
2024-01-12,10.43,10.87,10.4,10.75,595963,10.43,10.87,10.4,10.75,595963,0.0,1.0
2024-01-16,10.33,10.44,10.24,10.37,514290,10.33,10.44,10.24,10.37,514290,0.0,1.0
2024-01-17,10.45,10.47,10.15,10.2,438166,10.45,10.47,10.15,10.2,438166,0.0,1.0
2024-01-18,10.78,10.8,10.48,10.51,571804,10.78,10.8,10.48,10.51,571804,0.0,1.0
2024-01-19,10.74,10.85,10.71,10.85,739567,10.74,10.85,10.71,10.85,739567,0.0,1.0
2024-01-22,10.95,10.985,10.805,10.93,600573,10.95,10.985,10.805,10.93,600573,0.0,1.0
2024-01-23,10.8,11.0757,10.74,11.0,407991,10.8,11.0757,10.74,11.0,407991,0.0,1.0
2024-01-24,10.73,10.88,10.65,10.88,361650,10.73,10.88,10.65,10.88,361650,0.0,1.0
2024-01-25,10.87,10.93,10.745,10.91,347606,10.87,10.93,10.745,10.91,347606,0.0,1.0
2024-01-26,10.86,10.9702,10.74,10.92,421309,10.86,10.9702,10.74,10.92,421309,0.0,1.0
2024-01-29,11.14,11.16,10.81,10.89,368653,11.14,11.16,10.81,10.89,368653,0.0,1.0
2024-01-30,10.86,11.12,10.86,11.12,391227,10.86,11.12,10.86,11.12,391227,0.0,1.0
2024-01-31,10.63,10.97,10.605,10.85,514509,10.63,10.97,10.605,10.85,514509,0.0,1.0
2024-02-01,10.86,10.88,10.355,10.72,751962,10.86,10.88,10.355,10.72,751962,0.0,1.0
2024-02-02,10.57,10.74,10.465,10.74,526590,10.57,10.74,10.465,10.74,526590,0.0,1.0
2024-02-05,10.26,10.47,10.165,10.47,444652,10.26,10.47,10.165,10.47,444652,0.0,1.0
2024-02-06,10.17,10.385,10.05,10.24,411355,10.17,10.385,10.05,10.24,411355,0.0,1.0
2024-02-07,10.04,10.33,10.02,10.18,397101,10.04,10.33,10.02,10.18,397101,0.0,1.0
2024-02-08,10.3,10.3,10.04,10.08,355662,10.3,10.3,10.04,10.08,355662,0.0,1.0
2024-02-09,10.37,10.38,10.19,10.28,429965,10.37,10.38,10.19,10.28,429965,0.0,1.0
2024-02-12,10.34,10.53,10.31,10.37,471104,10.34,10.53,10.31,10.37,471104,0.0,1.0
2024-02-13,9.91,10.13,9.86,10.05,636285,9.91,10.13,9.86,10.05,636285,0.0,1.0
2024-02-14,9.3,9.525,8.87,9.04,1255859,9.3,9.525,8.87,9.04,1255859,0.0,1.0
2024-02-15,9.47,9.563,9.3004,9.32,588896,9.47,9.563,9.3004,9.32,588896,0.0,1.0
2024-02-16,9.32,9.52,9.275,9.37,589368,9.32,9.52,9.275,9.37,589368,0.0,1.0
2024-02-20,9.14,9.4,9.115,9.25,652977,9.14,9.4,9.115,9.25,652977,0.0,1.0
2024-02-21,9.11,9.32,9.01,9.15,438677,9.11,9.32,9.01,9.15,438677,0.0,1.0
2024-02-22,9.12,9.225,9.045,9.11,449344,9.12,9.225,9.045,9.11,449344,0.0,1.0
2024-02-23,9.18,9.315,9.04,9.08,452554,9.18,9.315,9.04,9.08,452554,0.0,1.0
2024-02-26,9.25,9.285,9.135,9.21,672967,9.25,9.285,9.135,9.21,672967,0.0,1.0
2024-02-27,9.26,9.4,9.215,9.32,465544,9.26,9.4,9.215,9.32,465544,0.0,1.0
2024-02-28,9.22,9.365,9.19,9.2,383828,9.22,9.365,9.19,9.2,383828,0.0,1.0
2024-02-29,9.23,9.35,9.105,9.32,425792,9.23,9.35,9.105,9.32,425792,0.0,1.0
2024-03-01,9.19,9.34,9.095,9.22,414267,9.19,9.34,9.095,9.22,414267,0.0,1.0
2024-03-04,9.16,9.4,9.16,9.22,385185,9.16,9.4,9.16,9.22,385185,0.0,1.0
2024-03-05,9.15,9.26,9.11,9.15,390194,9.15,9.26,9.11,9.15,390194,0.0,1.0
2024-03-06,9.28,9.315,9.1,9.17,397257,9.28,9.315,9.1,9.17,397257,0.0,1.0
2024-03-07,9.33,9.3899,9.285,9.35,267313,9.33,9.3899,9.285,9.35,267313,0.0,1.0
2024-03-08,9.32,9.525,9.3,9.42,369837,9.32,9.525,9.3,9.42,369837,0.0,1.0
2024-03-11,9.16,9.36,9.11,9.3,302674,9.16,9.36,9.11,9.3,302674,0.0,1.0
2024-03-12,9.18,9.295,9.06,9.12,303516,9.18,9.295,9.06,9.12,303516,0.0,1.0
2024-03-13,8.92,9.27,8.895,9.18,335088,8.92,9.27,8.895,9.18,335088,0.0,1.0
2024-03-14,8.93,9.0,8.81,8.92,379647,8.93,9.0,8.81,8.92,379647,0.0,1.0
2024-03-15,8.92,9.02,8.76,8.86,558474,8.92,9.02,8.76,8.86,558474,0.0,1.0
2024-03-18,8.8,8.94,8.78,8.92,312215,8.8,8.94,8.78,8.92,312215,0.0,1.0
2024-03-19,9.0,9.02,8.81,8.81,331423,9.0,9.02,8.81,8.81,331423,0.0,1.0
2024-03-20,9.11,9.155,8.9513,9.0,340309,9.11,9.155,8.9513,9.0,340309,0.0,1.0
2024-03-21,8.95,9.105,8.915,9.09,472332,8.95,9.105,8.915,9.09,472332,0.0,1.0
2024-03-22,8.64,9.04,8.61,9.01,510821,8.64,9.04,8.61,9.01,510821,0.0,1.0
2024-03-25,8.55,8.72,8.46,8.66,518874,8.55,8.72,8.46,8.66,518874,0.0,1.0
2024-03-26,8.64,8.78,8.59,8.64,443211,8.64,8.78,8.59,8.64,443211,0.0,1.0
2024-03-27,9.06,9.06,8.685,8.7,428370,9.06,9.06,8.685,8.7,428370,0.0,1.0
2024-03-28,8.96,9.25,8.91,9.04,388929,8.96,9.25,8.91,9.04,388929,0.0,1.0
2024-04-01,8.92,9.01,8.855,8.96,398554,8.92,9.01,8.855,8.96,398554,0.0,1.0
2024-04-02,8.77,8.825,8.585,8.81,503516,8.77,8.825,8.585,8.81,503516,0.0,1.0
2024-04-03,8.72,8.81,8.645,8.78,455180,8.72,8.81,8.645,8.78,455180,0.0,1.0
2024-04-04,8.49,8.85,8.46,8.75,479427,8.49,8.85,8.46,8.75,479427,0.0,1.0
2024-04-05,8.44,8.5,8.35,8.44,457425,8.44,8.5,8.35,8.44,457425,0.0,1.0
2024-04-08,8.78,8.805,8.44,8.44,810813,8.78,8.805,8.44,8.44,810813,0.0,1.0
2024-04-09,8.66,8.83,8.58,8.77,348237,8.66,8.83,8.58,8.77,348237,0.0,1.0
2024-04-10,8.48,8.54,8.33,8.46,411361,8.48,8.54,8.33,8.46,411361,0.0,1.0
2024-04-11,8.5,8.51,8.32,8.47,444923,8.5,8.51,8.32,8.47,444923,0.0,1.0
2024-04-12,8.41,8.55,8.37,8.48,542959,8.41,8.55,8.37,8.48,542959,0.0,1.0
2024-04-15,8.3,8.5,8.18,8.39,860495,8.3,8.5,8.18,8.39,860495,0.0,1.0
2024-04-16,8.25,8.32,8.175,8.31,379916,8.25,8.32,8.175,8.31,379916,0.0,1.0
2024-04-17,8.13,8.35,8.115,8.29,421086,8.13,8.35,8.115,8.29,421086,0.0,1.0
2024-04-18,8.06,8.133,8.03,8.13,414850,8.06,8.133,8.03,8.13,414850,0.0,1.0
2024-04-19,8.17,8.185,8.0,8.0,309959,8.17,8.185,8.0,8.0,309959,0.0,1.0
2024-04-22,8.2,8.325,8.12,8.23,332688,8.2,8.325,8.12,8.23,332688,0.0,1.0
2024-04-23,8.35,8.41,8.23,8.23,339242,8.35,8.41,8.23,8.23,339242,0.0,1.0
2024-04-24,8.38,8.41,8.23,8.29,331424,8.38,8.41,8.23,8.29,331424,0.0,1.0
2024-04-25,8.25,8.335,8.22,8.3,288877,8.25,8.335,8.22,8.3,288877,0.0,1.0
2024-04-26,8.07,8.4,8.06,8.24,759094,8.07,8.4,8.06,8.24,759094,0.0,1.0
2024-04-29,8.21,8.255,8.11,8.11,639797,8.21,8.255,8.11,8.11,639797,0.0,1.0
2024-04-30,8.02,8.2299,8.01,8.19,478045,8.02,8.2299,8.01,8.19,478045,0.0,1.0
2024-05-01,8.04,8.13,7.825,7.88,1009726,8.04,8.13,7.825,7.88,1009726,0.0,1.0
2024-05-02,8.06,8.19,7.95,8.07,864468,8.06,8.19,7.95,8.07,864468,0.0,1.0
2024-05-03,8.09,8.2975,8.09,8.21,750263,8.09,8.2975,8.09,8.21,750263,0.0,1.0
2024-05-06,8.11,8.29,8.065,8.18,413164,8.11,8.29,8.065,8.18,413164,0.0,1.0
2024-05-07,7.99,8.245,7.99,8.1,649858,7.99,8.245,7.99,8.1,649858,0.0,1.0
2024-05-08,8.15,8.15,7.93,7.99,456532,8.15,8.15,7.93,7.99,456532,0.0,1.0
2024-05-09,7.99,8.24,7.98,8.19,646931,7.99,8.24,7.98,8.19,646931,0.0,1.0
2024-05-10,8.15,8.17,8.025,8.06,602456,8.15,8.17,8.025,8.06,602456,0.0,1.0
2024-05-13,8.06,8.299,8.04,8.19,496901,8.06,8.299,8.04,8.19,496901,0.0,1.0
2024-05-14,8.17,8.27,8.05,8.17,583677,8.17,8.27,8.05,8.17,583677,0.0,1.0
2024-05-15,8.17,8.26,8.07,8.26,297452,8.17,8.26,8.07,8.26,297452,0.0,1.0
2024-05-16,8.14,8.25,8.13,8.22,528316,8.14,8.25,8.13,8.22,528316,0.0,1.0
2024-05-17,7.79,8.1,7.78,8.09,602006,7.79,8.1,7.78,8.09,602006,0.0,1.0
2024-05-20,7.74,7.84,7.65,7.83,683561,7.74,7.84,7.65,7.83,683561,0.0,1.0
2024-05-21,7.37,7.775,7.35,7.77,453194,7.37,7.775,7.35,7.77,453194,0.0,1.0
2024-05-22,7.28,7.45,7.2422,7.33,591066,7.28,7.45,7.2422,7.33,591066,0.0,1.0
2024-05-23,7.15,7.34,7.1,7.25,693298,7.15,7.34,7.1,7.25,693298,0.0,1.0
2024-05-24,7.06,7.25,7.035,7.2,571949,7.06,7.25,7.035,7.2,571949,0.0,1.0
2024-05-28,7.0,7.17,6.98,7.06,517734,7.0,7.17,6.98,7.06,517734,0.0,1.0
2024-05-29,6.82,6.95,6.765,6.93,480621,6.82,6.95,6.765,6.93,480621,0.0,1.0
2024-05-30,6.96,6.99,6.84,6.9,629441,6.96,6.99,6.84,6.9,629441,0.0,1.0
2024-05-31,7.3,7.31,7.01,7.04,783517,7.3,7.31,7.01,7.04,783517,0.0,1.0
2024-06-03,7.49,7.5099,7.27,7.32,512329,7.49,7.5099,7.27,7.32,512329,0.0,1.0
2024-06-04,7.31,7.46,7.27,7.44,414247,7.31,7.46,7.27,7.44,414247,0.0,1.0
2024-06-05,7.25,7.375,7.21,7.34,473295,7.25,7.375,7.21,7.34,473295,0.0,1.0
2024-06-06,7.16,7.28,7.12,7.2,351814,7.16,7.28,7.12,7.2,351814,0.0,1.0
2024-06-07,6.94,7.15,6.92,7.07,430607,6.94,7.15,6.92,7.07,430607,0.0,1.0
2024-06-10,6.75,6.9,6.67,6.9,560155,6.75,6.9,6.67,6.9,560155,0.0,1.0
2024-06-11,6.6,6.73,6.55,6.7,597897,6.6,6.73,6.55,6.7,597897,0.0,1.0
2024-06-12,6.62,6.925,6.615,6.77,505833,6.62,6.925,6.615,6.77,505833,0.0,1.0
2024-06-13,6.58,6.71,6.54,6.59,815044,6.58,6.71,6.54,6.59,815044,0.0,1.0
2024-06-14,6.52,6.58,6.455,6.55,1361616,6.52,6.58,6.455,6.55,1361616,0.0,1.0
2024-06-17,6.64,6.67,6.33,6.46,1642277,6.64,6.67,6.33,6.46,1642277,0.0,1.0
2024-06-18,6.43,6.6895,6.405,6.65,975490,6.43,6.6895,6.405,6.65,975490,0.0,1.0
2024-06-20,7.12,7.195,6.52,6.56,1002448,7.12,7.195,6.52,6.56,1002448,0.0,1.0
2024-06-21,7.06,7.28,7.03,7.12,1147411,7.06,7.28,7.03,7.12,1147411,0.0,1.0
2024-06-24,7.11,7.2,6.99,7.05,614717,7.11,7.2,6.99,7.05,614717,0.0,1.0
2024-06-25,6.92,7.175,6.915,7.08,522607,6.92,7.175,6.915,7.08,522607,0.0,1.0
2024-06-26,6.9,6.97,6.77,6.87,662824,6.9,6.97,6.77,6.87,662824,0.0,1.0
2024-06-27,7.06,7.075,6.86,6.92,398423,7.06,7.075,6.86,6.92,398423,0.0,1.0
2024-06-28,7.1,7.17,7.03,7.07,1370650,7.1,7.17,7.03,7.07,1370650,0.0,1.0
2024-07-01,6.68,7.2,6.54,7.12,611246,6.68,7.2,6.54,7.12,611246,0.0,1.0
2024-07-02,6.77,6.86,6.73,6.74,562690,6.77,6.86,6.73,6.74,562690,0.0,1.0
2024-07-03,6.47,6.77,6.455,6.76,456501,6.47,6.77,6.455,6.76,456501,0.0,1.0
2024-07-05,6.53,6.55,6.4398,6.47,661029,6.53,6.55,6.4398,6.47,661029,0.0,1.0
2024-07-08,6.59,6.74,6.56,6.6,486012,6.59,6.74,6.56,6.6,486012,0.0,1.0
2024-07-09,6.49,6.68,6.46,6.6,624084,6.49,6.68,6.46,6.6,624084,0.0,1.0
2024-07-10,6.53,6.555,6.4101,6.49,399801,6.53,6.555,6.4101,6.49,399801,0.0,1.0
2024-07-11,6.94,7.065,6.59,6.62,550911,6.94,7.065,6.59,6.62,550911,0.0,1.0
2024-07-12,7.15,7.22,6.94,7.02,496229,7.15,7.22,6.94,7.02,496229,0.0,1.0
2024-07-15,7.14,7.33,7.1,7.2,604041,7.14,7.33,7.1,7.2,604041,0.0,1.0
2024-07-16,7.51,7.53,7.14,7.14,595174,7.51,7.53,7.14,7.14,595174,0.0,1.0
2024-07-17,7.53,7.62,7.42,7.42,434413,7.53,7.62,7.42,7.42,434413,0.0,1.0
2024-07-18,7.25,7.62,7.24,7.44,892030,7.25,7.62,7.24,7.44,892030,0.0,1.0
2024-07-19,7.21,7.29,7.1003,7.29,526810,7.21,7.29,7.1003,7.29,526810,0.0,1.0
2024-07-22,7.53,7.57,7.145,7.28,685358,7.53,7.57,7.145,7.28,685358,0.0,1.0
2024-07-23,7.41,7.625,7.4,7.47,454206,7.41,7.625,7.4,7.47,454206,0.0,1.0
2024-07-24,7.07,7.41,7.04,7.41,402423,7.07,7.41,7.04,7.41,402423,0.0,1.0
2024-07-25,7.36,7.44,7.09,7.12,545945,7.36,7.44,7.09,7.12,545945,0.0,1.0
2024-07-26,7.45,7.57,7.29,7.42,735766,7.45,7.57,7.29,7.42,735766,0.0,1.0
2024-07-29,7.48,7.55,7.36,7.49,560059,7.48,7.55,7.36,7.49,560059,0.0,1.0
2024-07-30,7.65,7.7,7.46,7.54,889106,7.65,7.7,7.46,7.54,889106,0.0,1.0
2024-07-31,7.36,7.61,6.79,7.1,1293034,7.36,7.61,6.79,7.1,1293034,0.0,1.0
2024-08-01,7.0,7.4056,6.97,7.33,1000380,7.0,7.4056,6.97,7.33,1000380,0.0,1.0
2024-08-02,6.58,6.88,6.48,6.83,664956,6.58,6.88,6.48,6.83,664956,0.0,1.0
2024-08-05,6.08,6.35,6.03,6.27,1009596,6.08,6.35,6.03,6.27,1009596,0.0,1.0
2024-08-06,6.02,6.245,6.005,6.08,972253,6.02,6.245,6.005,6.08,972253,0.0,1.0
2024-08-07,5.84,6.17,5.805,6.14,916132,5.84,6.17,5.805,6.14,916132,0.0,1.0
2024-08-08,5.79,6.035,5.74,5.92,738495,5.79,6.035,5.74,5.92,738495,0.0,1.0
2024-08-09,5.81,5.88,5.73,5.82,935925,5.81,5.88,5.73,5.82,935925,0.0,1.0
2024-08-12,5.63,5.85,5.59,5.82,757073,5.63,5.85,5.59,5.82,757073,0.0,1.0
2024-08-13,5.85,5.905,5.67,5.7,921169,5.85,5.905,5.67,5.7,921169,0.0,1.0
2024-08-14,5.81,5.9,5.71,5.9,665521,5.81,5.9,5.71,5.9,665521,0.0,1.0
2024-08-15,6.15,6.245,5.93,5.97,830548,6.15,6.245,5.93,5.97,830548,0.0,1.0
2024-08-16,6.15,6.18,6.08,6.13,701608,6.15,6.18,6.08,6.13,701608,0.0,1.0
2024-08-19,6.29,6.32,6.18,6.18,362252,6.29,6.32,6.18,6.18,362252,0.0,1.0
2024-08-20,6.16,6.29,6.144,6.26,275889,6.16,6.29,6.144,6.26,275889,0.0,1.0
2024-08-21,6.29,6.33,6.135,6.17,334474,6.29,6.33,6.135,6.17,334474,0.0,1.0
2024-08-22,6.08,6.26,6.07,6.26,301784,6.08,6.26,6.07,6.26,301784,0.0,1.0
2024-08-23,6.25,6.355,6.11,6.11,409317,6.25,6.355,6.11,6.11,409317,0.0,1.0
2024-08-26,6.27,6.37,6.23,6.27,545737,6.27,6.37,6.23,6.27,545737,0.0,1.0
2024-08-27,6.29,6.305,6.14,6.25,344553,6.29,6.305,6.14,6.25,344553,0.0,1.0
2024-08-28,6.27,6.2801,6.1742,6.27,296347,6.27,6.2801,6.1742,6.27,296347,0.0,1.0
2024-08-29,6.6,6.67,6.27,6.28,913867,6.6,6.67,6.27,6.28,913867,0.0,1.0
2024-08-30,6.54,6.64,6.37,6.6,598676,6.54,6.64,6.37,6.6,598676,0.0,1.0
2024-09-03,6.15,6.54,6.14,6.45,570148,6.15,6.54,6.14,6.45,570148,0.0,1.0
2024-09-04,6.2,6.3,6.12,6.12,406027,6.2,6.3,6.12,6.12,406027,0.0,1.0
2024-09-05,6.07,6.23,5.99,6.22,375079,6.07,6.23,5.99,6.22,375079,0.0,1.0
2024-09-06,6.04,6.145,6.005,6.1,404242,6.04,6.145,6.005,6.1,404242,0.0,1.0
2024-09-09,5.88,6.045,5.83,6.02,545336,5.88,6.045,5.83,6.02,545336,0.0,1.0
2024-09-10,5.85,5.91,5.78,5.87,324534,5.85,5.91,5.78,5.87,324534,0.0,1.0
2024-09-11,5.84,5.87,5.64,5.86,623395,5.84,5.87,5.64,5.86,623395,0.0,1.0
2024-09-12,5.86,5.92,5.76,5.89,614020,5.86,5.92,5.76,5.89,614020,0.0,1.0
2024-09-13,6.37,6.38,5.85,5.91,1144626,6.37,6.38,5.85,5.91,1144626,0.0,1.0
2024-09-16,6.52,6.535,6.225,6.33,843100,6.52,6.535,6.225,6.33,843100,0.0,1.0
2024-09-17,6.61,6.71,6.545,6.62,666946,6.61,6.71,6.545,6.62,666946,0.0,1.0
2024-09-18,6.68,6.85,6.525,6.62,512943,6.68,6.85,6.525,6.62,512943,0.0,1.0
2024-09-19,6.85,6.96,6.775,6.94,512179,6.85,6.96,6.775,6.94,512179,0.0,1.0
2024-09-20,6.55,6.83,6.54,6.82,850933,6.55,6.83,6.54,6.82,850933,0.0,1.0
2024-09-23,6.52,6.66,6.43,6.55,391489,6.52,6.66,6.43,6.55,391489,0.0,1.0
2024-09-24,6.46,6.62,6.44,6.52,392512,6.46,6.62,6.44,6.52,392512,0.0,1.0
2024-09-25,6.45,6.49,6.395,6.47,337817,6.45,6.49,6.395,6.47,337817,0.0,1.0
2024-09-26,6.67,6.78,6.55,6.59,502697,6.67,6.78,6.55,6.59,502697,0.0,1.0
2024-09-27,6.65,6.8191,6.62,6.74,339767,6.65,6.8191,6.62,6.74,339767,0.0,1.0
2024-09-30,6.45,6.7,6.405,6.64,399409,6.45,6.7,6.405,6.64,399409,0.0,1.0
2024-10-01,6.58,6.78,6.46,6.46,673016,6.58,6.78,6.46,6.46,673016,0.0,1.0
2024-10-02,6.4,6.555,6.39,6.5,700291,6.4,6.555,6.39,6.5,700291,0.0,1.0
2024-10-03,6.19,6.435,6.185,6.33,546592,6.19,6.435,6.185,6.33,546592,0.0,1.0
2024-10-04,6.4,6.53,6.325,6.35,490533,6.4,6.53,6.325,6.35,490533,0.0,1.0
2024-10-07,6.18,6.39,6.06,6.39,463288,6.18,6.39,6.06,6.39,463288,0.0,1.0
2024-10-08,6.05,6.22,6.04,6.19,298866,6.05,6.22,6.04,6.19,298866,0.0,1.0
2024-10-09,6.0,6.155,5.995,6.05,352539,6.0,6.155,5.995,6.05,352539,0.0,1.0
2024-10-10,6.03,6.04,5.89,5.96,490283,6.03,6.04,5.89,5.96,490283,0.0,1.0
2024-10-11,6.34,6.37,6.03,6.04,553211,6.34,6.37,6.03,6.04,553211,0.0,1.0
2024-10-14,6.34,6.42,6.18,6.33,529233,6.34,6.42,6.18,6.33,529233,0.0,1.0
2024-10-15,6.47,6.535,6.21,6.3,840390,6.47,6.535,6.21,6.3,840390,0.0,1.0
2024-10-16,6.71,6.725,6.5,6.54,439641,6.71,6.725,6.5,6.54,439641,0.0,1.0
2024-10-17,6.69,6.71,6.6,6.68,390225,6.69,6.71,6.6,6.68,390225,0.0,1.0
2024-10-18,6.65,6.7202,6.57,6.72,378861,6.65,6.7202,6.57,6.72,378861,0.0,1.0
2024-10-21,6.64,6.655,6.4647,6.65,669568,6.64,6.655,6.4647,6.65,669568,0.0,1.0
2024-10-22,5.47,6.31,5.37,6.31,2561571,5.47,6.31,5.37,6.31,2561571,0.0,1.0
2024-10-23,5.5,5.93,5.4,5.41,1696687,5.5,5.93,5.4,5.41,1696687,0.0,1.0
2024-10-24,6.26,6.26,5.51,5.55,1228860,6.26,6.26,5.51,5.55,1228860,0.0,1.0
2024-10-25,6.56,6.76,6.391,6.51,1040535,6.56,6.76,6.391,6.51,1040535,0.0,1.0
2024-10-28,6.7,6.735,6.53,6.55,636736,6.7,6.735,6.53,6.55,636736,0.0,1.0
2024-10-29,6.61,6.8458,6.59,6.68,484309,6.61,6.8458,6.59,6.68,484309,0.0,1.0
2024-10-30,6.62,6.8,6.5394,6.56,453793,6.62,6.8,6.5394,6.56,453793,0.0,1.0
2024-10-31,6.41,6.675,6.41,6.6,498565,6.41,6.675,6.41,6.6,498565,0.0,1.0
2024-11-01,6.51,6.59,6.4499,6.49,444134,6.51,6.59,6.4499,6.49,444134,0.0,1.0
2024-11-04,6.57,6.605,6.34,6.53,728845,6.57,6.605,6.34,6.53,728845,0.0,1.0
2024-11-05,7.06,7.09,6.48,6.58,644989,7.06,7.09,6.48,6.58,644989,0.0,1.0
2024-11-06,7.39,7.73,7.2,7.48,873773,7.39,7.73,7.2,7.48,873773,0.0,1.0
2024-11-07,7.08,7.441,7.02,7.37,623918,7.08,7.441,7.02,7.37,623918,0.0,1.0
2024-11-08,6.99,7.15,6.92,7.01,376387,6.99,7.15,6.92,7.01,376387,0.0,1.0
2024-11-11,6.99,7.14,6.895,7.06,411858,6.99,7.14,6.895,7.06,411858,0.0,1.0
2024-11-12,6.7,7.02,6.68,6.97,660837,6.7,7.02,6.68,6.97,660837,0.0,1.0
2024-11-13,6.63,6.89,6.62,6.76,782349,6.63,6.89,6.62,6.76,782349,0.0,1.0
2024-11-14,6.52,6.695,6.445,6.63,495090,6.52,6.695,6.445,6.63,495090,0.0,1.0
2024-11-15,6.54,6.63,6.45,6.6,661502,6.54,6.63,6.45,6.6,661502,0.0,1.0
2024-11-18,6.5,6.685,6.405,6.59,719599,6.5,6.685,6.405,6.59,719599,0.0,1.0
2024-11-19,6.26,6.52,6.25,6.38,644168,6.26,6.52,6.25,6.38,644168,0.0,1.0
2024-11-20,6.27,6.28,6.11,6.2,794387,6.27,6.28,6.11,6.2,794387,0.0,1.0
2024-11-21,6.39,6.465,6.22,6.28,684028,6.39,6.465,6.22,6.28,684028,0.0,1.0
2024-11-22,6.25,6.48,6.2422,6.4,468905,6.25,6.48,6.2422,6.4,468905,0.0,1.0
2024-11-25,6.65,6.815,6.29,6.29,2324002,6.65,6.815,6.29,6.29,2324002,0.0,1.0
2024-11-26,6.33,6.605,6.23,6.6,854025,6.33,6.605,6.23,6.6,854025,0.0,1.0
2024-11-27,6.36,6.5668,6.31,6.39,964776,6.36,6.5668,6.31,6.39,964776,0.0,1.0
2024-11-29,6.56,6.61,6.35,6.4,318510,6.56,6.61,6.35,6.4,318510,0.0,1.0
2024-12-02,6.52,6.59,6.44,6.53,502467,6.52,6.59,6.44,6.53,502467,0.0,1.0
2024-12-03,6.33,6.545,6.2678,6.52,705328,6.33,6.545,6.2678,6.52,705328,0.0,1.0
2024-12-04,6.27,6.41,6.24,6.3,586044,6.27,6.41,6.24,6.3,586044,0.0,1.0
2024-12-05,6.28,6.345,6.193,6.27,638621,6.28,6.345,6.193,6.27,638621,0.0,1.0
2024-12-06,6.27,6.41,6.165,6.32,667130,6.27,6.41,6.165,6.32,667130,0.0,1.0
2024-12-09,6.07,6.345,5.995,6.27,735059,6.07,6.345,5.995,6.27,735059,0.0,1.0
2024-12-10,6.37,6.44,5.885,6.06,911474,6.37,6.44,5.885,6.06,911474,0.0,1.0
2024-12-11,6.22,6.43,6.11,6.43,820306,6.22,6.43,6.11,6.43,820306,0.0,1.0
2024-12-12,6.25,6.2875,6.16,6.22,394028,6.25,6.2875,6.16,6.22,394028,0.0,1.0
2024-12-13,6.27,6.3592,6.16,6.22,633707,6.27,6.3592,6.16,6.22,633707,0.0,1.0
2024-12-16,6.39,6.485,6.25,6.3,505726,6.39,6.485,6.25,6.3,505726,0.0,1.0
2024-12-17,6.26,6.43,6.195,6.36,558924,6.26,6.43,6.195,6.36,558924,0.0,1.0
2024-12-18,5.73,6.295,5.695,6.29,575948,5.73,6.295,5.695,6.29,575948,0.0,1.0
2024-12-19,5.82,5.885,5.76,5.79,685133,5.82,5.885,5.76,5.79,685133,0.0,1.0
2024-12-20,5.87,6.03,5.72,5.72,1450877,5.87,6.03,5.72,5.72,1450877,0.0,1.0
2024-12-23,5.77,5.93,5.645,5.93,676623,5.77,5.93,5.645,5.93,676623,0.0,1.0
2024-12-24,5.87,5.895,5.755,5.82,512091,5.87,5.895,5.755,5.82,512091,0.0,1.0
2024-12-26,6.0,6.0265,5.75,5.82,611480,6.0,6.0265,5.75,5.82,611480,0.0,1.0
2024-12-27,6.09,6.09,5.875,5.93,654355,6.09,6.09,5.875,5.93,654355,0.0,1.0
2024-12-30,6.13,6.23,5.75,5.97,768450,6.13,6.23,5.75,5.97,768450,0.0,1.0
2024-12-31,6.05,6.21,6.01,6.17,721175,6.05,6.21,6.01,6.17,721175,0.0,1.0
2025-01-02,6.27,6.43,6.14,6.17,743578,6.27,6.43,6.14,6.17,743578,0.0,1.0
2025-01-03,6.41,6.44,6.17,6.32,659205,6.41,6.44,6.17,6.32,659205,0.0,1.0
2025-01-06,6.4,6.5912,6.39,6.42,800258,6.4,6.5912,6.39,6.42,800258,0.0,1.0
2025-01-07,6.15,6.555,6.09,6.53,572302,6.15,6.555,6.09,6.53,572302,0.0,1.0
2025-01-08,5.81,6.08,5.73,6.06,651270,5.81,6.08,5.73,6.06,651270,0.0,1.0
2025-01-10,5.61,5.74,5.51,5.7,1082647,5.61,5.74,5.51,5.7,1082647,0.0,1.0
2025-01-13,5.62,5.72,5.45,5.66,823146,5.62,5.72,5.45,5.66,823146,0.0,1.0
2025-01-14,5.61,5.8,5.58,5.67,1235827,5.61,5.8,5.58,5.67,1235827,0.0,1.0
2025-01-15,5.9,6.03,5.75,5.75,1165730,5.9,6.03,5.75,5.75,1165730,0.0,1.0
2025-01-16,5.78,5.9,5.63,5.9,811486,5.78,5.9,5.63,5.9,811486,0.0,1.0
2025-01-17,5.93,6.13,5.82,5.85,1216814,5.93,6.13,5.82,5.85,1216814,0.0,1.0
2025-01-21,6.25,6.42,5.96,5.96,1211886,6.25,6.42,5.96,5.96,1211886,0.0,1.0
2025-01-22,6.23,6.29,6.13,6.26,897364,6.23,6.29,6.13,6.26,897364,0.0,1.0
2025-01-23,6.43,6.46,6.1001,6.2,754346,6.43,6.46,6.1001,6.2,754346,0.0,1.0
2025-01-24,6.4,6.53,6.245,6.37,739792,6.4,6.53,6.245,6.37,739792,0.0,1.0
2025-01-27,6.7,6.735,6.37,6.37,853930,6.7,6.735,6.37,6.37,853930,0.0,1.0
2025-01-28,6.34,6.68,6.33,6.68,1355279,6.34,6.68,6.33,6.68,1355279,0.0,1.0
2025-01-29,6.38,6.58,6.32,6.37,674028,6.38,6.58,6.32,6.37,674028,0.0,1.0
2025-01-30,6.42,6.58,6.375,6.46,413031,6.42,6.58,6.375,6.46,413031,0.0,1.0
2025-01-31,6.33,6.48,6.285,6.4,329896,6.33,6.48,6.285,6.4,329896,0.0,1.0
2025-02-03,6.34,6.58,6.1,6.28,829173,6.34,6.58,6.1,6.28,829173,0.0,1.0
2025-02-04,6.26,6.3,6.14,6.3,667350,6.26,6.3,6.14,6.3,667350,0.0,1.0
2025-02-05,6.26,6.31,6.16,6.3,568289,6.26,6.31,6.16,6.3,568289,0.0,1.0
2025-02-06,6.62,6.625,6.29,6.29,799269,6.62,6.625,6.29,6.29,799269,0.0,1.0
2025-02-07,7.04,7.66,7.02,7.3,1649077,7.04,7.66,7.02,7.3,1649077,0.0,1.0
2025-02-10,6.96,7.2,6.89,7.14,904278,6.96,7.2,6.89,7.14,904278,0.0,1.0
2025-02-11,6.72,7.035,6.7,6.84,2256992,6.72,7.035,6.7,6.84,2256992,0.0,1.0
2025-02-12,5.12,6.66,5.105,6.66,5849294,5.12,6.66,5.105,6.66,5849294,0.0,1.0
2025-02-13,5.37,5.4,4.905,5.165,4137623,5.37,5.4,4.905,5.165,4137623,0.0,1.0
2025-02-14,4.86,5.365,4.825,5.36,3881759,4.86,5.365,4.825,5.36,3881759,0.0,1.0
2025-02-18,5.26,5.27,4.905,4.93,1944391,5.26,5.27,4.905,4.93,1944391,0.0,1.0
2025-02-19,5.14,5.22,5.0,5.2,1385607,5.14,5.22,5.0,5.2,1385607,0.0,1.0
2025-02-20,5.11,5.16,5.04,5.11,933574,5.11,5.16,5.04,5.11,933574,0.0,1.0
2025-02-21,5.32,5.365,5.12,5.17,1631681,5.32,5.365,5.12,5.17,1631681,0.0,1.0
2025-02-24,5.42,5.52,5.33,5.49,1508458,5.42,5.52,5.33,5.49,1508458,0.0,1.0
2025-02-25,5.21,5.6,5.21,5.44,1330990,5.21,5.6,5.21,5.44,1330990,0.0,1.0
2025-02-26,5.08,5.285,5.05,5.22,998494,5.08,5.285,5.05,5.22,998494,0.0,1.0
2025-02-27,5.05,5.21,5.04,5.06,752431,5.05,5.21,5.04,5.06,752431,0.0,1.0
2025-02-28,4.97,5.17,4.88,5.09,1187156,4.97,5.17,4.88,5.09,1187156,0.0,1.0
2025-03-03,4.55,5.04,4.51,4.97,2174825,4.55,5.04,4.51,4.97,2174825,0.0,1.0
2025-03-04,4.46,4.56,4.38,4.5,1253998,4.46,4.56,4.38,4.5,1253998,0.0,1.0
2025-03-05,4.21,4.47,4.13,4.47,2748203,4.21,4.47,4.13,4.47,2748203,0.0,1.0
2025-03-06,4.19,4.25,4.0,4.125,1909883,4.19,4.25,4.0,4.125,1909883,0.0,1.0
2025-03-07,4.16,4.23,4.05,4.16,2037187,4.16,4.23,4.05,4.16,2037187,0.0,1.0
2025-03-10,4.13,4.34,4.01,4.14,1869865,4.13,4.34,4.01,4.14,1869865,0.0,1.0
2025-03-11,4.14,4.205,4.05,4.17,1252477,4.14,4.205,4.05,4.17,1252477,0.0,1.0
2025-03-12,4.12,4.25,4.05,4.18,1365071,4.12,4.25,4.05,4.18,1365071,0.0,1.0
2025-03-13,3.91,4.14,3.85,4.1,1672196,3.91,4.14,3.85,4.1,1672196,0.0,1.0
2025-03-14,3.93,4.015,3.84,3.96,984222,3.93,4.015,3.84,3.96,984222,0.0,1.0
2025-03-17,3.92,3.9788,3.86,3.94,1388900,3.92,3.9788,3.86,3.94,1388900,0.0,1.0
2025-03-18,3.94,3.97,3.7998,3.9,1184369,3.94,3.97,3.7998,3.9,1184369,0.0,1.0
2025-03-19,3.94,3.9899,3.875,3.94,1122965,3.94,3.9899,3.875,3.94,1122965,0.0,1.0
2025-03-20,4.02,4.1055,3.8801,3.91,2133555,4.02,4.1055,3.8801,3.91,2133555,0.0,1.0
2025-03-21,3.91,3.98,3.885,3.98,1698923,3.91,3.98,3.885,3.98,1698923,0.0,1.0
2025-03-24,3.98,4.05,3.915,3.97,2299442,3.98,4.05,3.915,3.97,2299442,0.0,1.0
2025-03-25,3.95,4.034,3.82,4.0,1795231,3.95,4.034,3.82,4.0,1795231,0.0,1.0
2025-03-26,3.79,3.9746,3.78,3.95,2437897,3.79,3.9746,3.78,3.95,2437897,0.0,1.0
2025-03-27,4.0,4.015,3.75,3.795,1637911,4.0,4.015,3.75,3.795,1637911,0.0,1.0
2025-03-28,3.87,4.0006,3.85,4.0,936256,3.87,4.0006,3.85,4.0,936256,0.0,1.0
2025-03-31,3.67,3.87,3.67,3.82,1575682,3.67,3.87,3.67,3.82,1575682,0.0,1.0
2025-04-01,3.8,3.83,3.61,3.65,1288958,3.8,3.83,3.61,3.65,1288958,0.0,1.0
2025-04-02,3.82,3.84,3.73,3.74,692276,3.82,3.84,3.73,3.74,692276,0.0,1.0
2025-04-03,3.45,3.67,3.4201,3.67,1515562,3.45,3.67,3.4201,3.67,1515562,0.0,1.0
2025-04-04,3.43,3.455,3.16,3.16,1291595,3.43,3.455,3.16,3.16,1291595,0.0,1.0
2025-04-07,3.37,3.52,3.15,3.3,1420816,3.37,3.52,3.15,3.3,1420816,0.0,1.0
2025-04-08,2.91,3.4825,2.89,3.47,2799687,2.91,3.4825,2.89,3.47,2799687,0.0,1.0
2025-04-09,3.16,3.225,2.85,2.91,3034201,3.16,3.225,2.85,2.91,3034201,0.0,1.0
2025-04-10,3.1,3.155,2.96,3.08,1247888,3.1,3.155,2.96,3.08,1247888,0.0,1.0
2025-04-11,2.99,3.1598,2.9009,3.07,1049603,2.99,3.1598,2.9009,3.07,1049603,0.0,1.0
2025-04-14,3.09,3.17,2.95,3.04,2181676,3.09,3.17,2.95,3.04,2181676,0.0,1.0
2025-04-15,3.01,3.165,3.01,3.06,914801,3.01,3.165,3.01,3.06,914801,0.0,1.0
2025-04-16,2.96,3.04,2.905,2.98,788057,2.96,3.04,2.905,2.98,788057,0.0,1.0
2025-04-17,3.11,3.11,2.93,2.96,754862,3.11,3.11,2.93,2.96,754862,0.0,1.0
2025-04-21,3.27,3.315,3.03,3.04,2842540,3.27,3.315,3.03,3.04,2842540,0.0,1.0
2025-04-22,3.36,3.38,3.17,3.31,1390829,3.36,3.38,3.17,3.31,1390829,0.0,1.0
2025-04-23,3.39,3.56,3.38,3.46,1013280,3.39,3.56,3.38,3.46,1013280,0.0,1.0
2025-04-24,3.51,3.51,3.35,3.38,924710,3.51,3.51,3.35,3.38,924710,0.0,1.0
2025-04-25,3.58,3.59,3.4,3.47,759803,3.58,3.59,3.4,3.47,759803,0.0,1.0
2025-04-28,3.62,3.74,3.5201,3.59,633967,3.62,3.74,3.5201,3.59,633967,0.0,1.0
2025-04-29,3.7,3.7,3.53,3.6,888235,3.7,3.7,3.53,3.6,888235,0.0,1.0
2025-04-30,3.69,3.71,3.52,3.63,715349,3.69,3.71,3.52,3.63,715349,0.0,1.0
2025-05-01,3.71,3.77,3.6,3.69,789890,3.71,3.77,3.6,3.69,789890,0.0,1.0
2025-05-02,3.79,3.93,3.77,3.79,706618,3.79,3.93,3.77,3.79,706618,0.0,1.0
2025-05-05,3.79,3.8999,3.72,3.88,916838,3.79,3.8999,3.72,3.88,916838,0.0,1.0
2025-05-06,3.91,4.015,3.635,3.77,1321639,3.91,4.015,3.635,3.77,1321639,0.0,1.0
2025-05-07,4.47,4.565,3.95,3.97,2195019,4.47,4.565,3.95,3.97,2195019,0.0,1.0
2025-05-08,4.36,4.6,4.32,4.44,1417206,4.36,4.6,4.32,4.44,1417206,0.0,1.0
2025-05-09,4.47,4.505,4.185,4.34,1280486,4.47,4.505,4.185,4.34,1280486,0.0,1.0
2025-05-12,4.64,4.745,4.55,4.61,1161190,4.64,4.745,4.55,4.61,1161190,0.0,1.0
2025-05-13,4.44,4.74,4.435,4.7,662480,4.44,4.74,4.435,4.7,662480,0.0,1.0
2025-05-14,4.44,4.475,4.37,4.41,541262,4.44,4.475,4.37,4.41,541262,0.0,1.0
2025-05-15,4.355,4.48,4.33,4.44,516093,4.355,4.48,4.33,4.44,516093,0.0,1.0
2025-05-16,4.09,4.34,4.075,4.34,976024,4.09,4.34,4.075,4.34,976024,0.0,1.0
2025-05-19,4.01,4.105,3.98,4.0,575723,4.01,4.105,3.98,4.0,575723,0.0,1.0
2025-05-20,3.93,4.07,3.92,4.0,390617,3.93,4.07,3.92,4.0,390617,0.0,1.0
2025-05-21,3.65,3.91,3.64,3.86,671061,3.65,3.91,3.64,3.86,671061,0.0,1.0
2025-05-22,3.79,3.815,3.6341,3.64,656068,3.79,3.815,3.6341,3.64,656068,0.0,1.0
2025-05-23,3.81,3.89,3.72,3.73,520472,3.81,3.89,3.72,3.73,520472,0.0,1.0
2025-05-27,3.92,4.0,3.82,3.88,651540,3.92,4.0,3.82,3.88,651540,0.0,1.0
2025-05-28,3.97,3.97,3.82,3.93,936449,3.97,3.97,3.82,3.93,936449,0.0,1.0
2025-05-29,3.91,4.13,3.89,3.99,459195,3.91,4.13,3.89,3.99,459195,0.0,1.0
2025-05-30,3.82,3.975,3.82,3.88,453878,3.82,3.975,3.82,3.88,453878,0.0,1.0
2025-06-02,3.82,3.915,3.76,3.79,526232,3.82,3.915,3.76,3.79,526232,0.0,1.0
2025-06-03,3.98,4.005,3.78,3.82,545996,3.98,4.005,3.78,3.82,545996,0.0,1.0
2025-06-04,4.01,4.035,3.92,3.98,363461,4.01,4.035,3.92,3.98,363461,0.0,1.0
2025-06-05,3.89,4.0727,3.865,4.02,448682,3.89,4.0727,3.865,4.02,448682,0.0,1.0
2025-06-06,4.03,4.09,3.94,3.95,470793,4.03,4.09,3.94,3.95,470793,0.0,1.0
2025-06-09,4.26,4.3,4.045,4.07,559097,4.26,4.3,4.045,4.07,559097,0.0,1.0
2025-06-10,4.23,4.37,4.2,4.3,535761,4.23,4.37,4.2,4.3,535761,0.0,1.0
2025-06-11,4.15,4.315,4.15,4.27,639001,4.15,4.315,4.15,4.27,639001,0.0,1.0
2025-06-12,4.04,4.17,4.01,4.12,751131,4.04,4.17,4.01,4.12,751131,0.0,1.0
2025-06-13,4.13,4.19,3.97,3.98,617050,4.13,4.19,3.97,3.98,617050,0.0,1.0
2025-06-16,4.28,4.37,4.1701,4.19,543986,4.28,4.37,4.1701,4.19,543986,0.0,1.0
2025-06-17,4.25,4.315,4.17,4.23,406639,4.25,4.315,4.17,4.23,406639,0.0,1.0
2025-06-18,4.25,4.355,4.1941,4.23,350964,4.25,4.355,4.1941,4.23,350964,0.0,1.0
2025-06-20,4.14,4.29,4.095,4.29,545343,4.14,4.29,4.095,4.29,545343,0.0,1.0
2025-06-23,4.1,4.11,3.935,4.11,393661,4.1,4.11,3.935,4.11,393661,0.0,1.0
2025-06-24,4.27,4.325,4.13,4.14,405981,4.27,4.325,4.13,4.14,405981,0.0,1.0
2025-06-25,4.08,4.265,4.05,4.25,481322,4.08,4.265,4.05,4.25,481322,0.0,1.0
2025-06-26,4.08,4.14,4.04,4.1,398472,4.08,4.14,4.04,4.1,398472,0.0,1.0
2025-06-27,4.12,4.205,4.08,4.11,1181265,4.12,4.205,4.08,4.11,1181265,0.0,1.0
2025-06-30,4.1,4.18,4.09,4.13,239953,4.1,4.18,4.09,4.13,239953,0.0,1.0
2025-07-01,4.52,4.56,4.085,4.1,978521,4.52,4.56,4.085,4.1,978521,0.0,1.0
2025-07-02,4.66,4.705,4.43,4.52,430669,4.66,4.705,4.43,4.52,430669,0.0,1.0
2025-07-03,4.52,4.69,4.5,4.69,291807,4.52,4.69,4.5,4.69,291807,0.0,1.0
2025-07-07,4.41,4.55,4.37,4.49,585739,4.41,4.55,4.37,4.49,585739,0.0,1.0
2025-07-08,4.38,4.4452,4.295,4.42,520650,4.38,4.4452,4.295,4.42,520650,0.0,1.0
2025-07-09,4.23,4.48,4.2,4.41,1583305,4.23,4.48,4.2,4.41,1583305,0.0,1.0
2025-07-10,4.22,4.43,4.16,4.22,1556271,4.22,4.43,4.16,4.22,1556271,0.0,1.0
2025-07-11,4.16,4.2585,4.0735,4.17,512471,4.16,4.2585,4.0735,4.17,512471,0.0,1.0
2025-07-14,3.98,4.14,3.9601,4.12,739026,3.98,4.14,3.9601,4.12,739026,0.0,1.0
2025-07-15,3.85,4.059,3.85,3.98,522742,3.85,4.059,3.85,3.98,522742,0.0,1.0
2025-07-16,3.95,3.98,3.8,3.87,430389,3.95,3.98,3.8,3.87,430389,0.0,1.0
2025-07-17,3.99,4.035,3.945,3.96,322855,3.99,4.035,3.945,3.96,322855,0.0,1.0
2025-07-18,3.96,4.05,3.93,4.04,266253,3.96,4.05,3.93,4.04,266253,0.0,1.0
2025-07-21,3.93,4.015,3.915,3.96,348434,3.93,4.015,3.915,3.96,348434,0.0,1.0
2025-07-22,4.13,4.16,3.94,3.94,460367,4.13,4.16,3.94,3.94,460367,0.0,1.0
2025-07-23,4.64,4.65,4.1853,4.19,1063922,4.64,4.65,4.1853,4.19,1063922,0.0,1.0
2025-07-24,4.23,4.6,4.22,4.6,684249,4.23,4.6,4.22,4.6,684249,0.0,1.0
2025-07-25,4.19,4.28,4.1,4.26,344274,4.19,4.28,4.1,4.26,344274,0.0,1.0
2025-07-28,4.1,4.31,4.08,4.26,308347,4.1,4.31,4.08,4.26,308347,0.0,1.0
2025-07-29,3.93,4.11,3.925,4.11,397282,3.93,4.11,3.925,4.11,397282,0.0,1.0
2025-07-30,3.89,4.01,3.8598,3.96,478172,3.89,4.01,3.8598,3.96,478172,0.0,1.0
2025-07-31,3.72,3.9,3.7,3.84,695517,3.72,3.9,3.7,3.84,695517,0.0,1.0
2025-08-01,3.6,3.729,3.595,3.7,616482,3.6,3.729,3.595,3.7,616482,0.0,1.0
2025-08-04,3.64,3.725,3.5894,3.61,767332,3.64,3.725,3.5894,3.61,767332,0.0,1.0
2025-08-05,3.54,3.73,3.36,3.63,1222665,3.54,3.73,3.36,3.63,1222665,0.0,1.0
2025-08-06,3.56,3.69,3.4,3.54,892011,3.56,3.69,3.4,3.54,892011,0.0,1.0
2025-08-07,3.58,3.605,3.46,3.59,796557,3.58,3.605,3.46,3.59,796557,0.0,1.0
2025-08-08,3.63,3.65,3.46,3.58,1022924,3.63,3.65,3.46,3.58,1022924,0.0,1.0
2025-08-11,3.68,3.705,3.5938,3.63,521808,3.68,3.705,3.5938,3.63,521808,0.0,1.0
2025-08-12,3.82,3.9099,3.69,3.73,945143,3.82,3.9099,3.69,3.73,945143,0.0,1.0
2025-08-13,4.1,4.18,3.81,3.87,875173,4.1,4.18,3.81,3.87,875173,0.0,1.0
2025-08-14,4.03,4.06,3.92,4.0,499276,4.03,4.06,3.92,4.0,499276,0.0,1.0
2025-08-15,4.11,4.12,3.92,4.02,592819,4.11,4.12,3.92,4.02,592819,0.0,1.0
2025-08-18,4.04,4.12,4.01,4.12,424514,4.04,4.12,4.01,4.12,424514,0.0,1.0
2025-08-19,4.28,4.33,4.055,4.06,516914,4.28,4.33,4.055,4.06,516914,0.0,1.0
2025-08-20,4.27,4.385,4.23,4.28,656974,4.27,4.385,4.23,4.28,656974,0.0,1.0
2025-08-21,4.23,4.26,4.15,4.22,463343,4.23,4.26,4.15,4.22,463343,0.0,1.0
2025-08-22,4.48,4.525,4.24,4.26,710734,4.48,4.525,4.24,4.26,710734,0.0,1.0
2025-08-25,4.5,4.505,4.315,4.48,685976,4.5,4.505,4.315,4.48,685976,0.0,1.0
2025-08-26,4.65,4.6999,4.4175,4.5,556820,4.65,4.6999,4.4175,4.5,556820,0.0,1.0
2025-08-27,4.48,4.6691,4.47,4.64,567957,4.48,4.6691,4.47,4.64,567957,0.0,1.0
2025-08-28,4.47,4.5,4.3058,4.5,580219,4.47,4.5,4.3058,4.5,580219,0.0,1.0
2025-08-29,4.57,4.61,4.42,4.46,605690,4.57,4.61,4.42,4.46,605690,0.0,1.0
2025-09-02,4.5,4.525,4.3535,4.51,435900,4.5,4.525,4.3535,4.51,435900,0.0,1.0
2025-09-03,4.46,4.49,4.3101,4.48,722658,4.46,4.49,4.3101,4.48,722658,0.0,1.0
2025-09-04,4.81,4.82,4.445,4.48,921266,4.81,4.82,4.445,4.48,921266,0.0,1.0
2025-09-05,4.61,4.955,4.5,4.82,930387,4.61,4.955,4.5,4.82,930387,0.0,1.0
2025-09-08,4.9,4.9165,4.54,4.59,1344469,4.9,4.9165,4.54,4.59,1344469,0.0,1.0
2025-09-09,5.03,5.19,4.83,4.86,1569707,5.03,5.19,4.83,4.86,1569707,0.0,1.0
2025-09-10,4.92,5.0301,4.6903,4.96,1121103,4.92,5.0301,4.6903,4.96,1121103,0.0,1.0
2025-09-11,5.24,5.25,4.83,4.9,1169028,5.24,5.25,4.83,4.9,1169028,0.0,1.0
2025-09-12,5.13,5.37,5.075,5.29,1114657,5.13,5.37,5.075,5.29,1114657,0.0,1.0
2025-09-15,5.52,5.69,5.15,5.18,1415761,5.52,5.69,5.15,5.18,1415761,0.0,1.0
2025-09-16,5.25,5.75,5.14,5.58,1210803,5.25,5.75,5.14,5.58,1210803,0.0,1.0
2025-09-17,5.15,5.31,5.05,5.24,708887,5.15,5.31,5.05,5.24,708887,0.0,1.0
2025-09-18,5.2,5.28,4.97,5.14,792893,5.2,5.28,4.97,5.14,792893,0.0,1.0
2025-09-19,5.02,5.265,4.99,5.2,810345,5.02,5.265,4.99,5.2,810345,0.0,1.0
2025-09-22,5.15,5.205,4.99,5.04,708018,5.15,5.205,4.99,5.04,708018,0.0,1.0
2025-09-23,5.28,5.3193,5.08,5.165,592700,5.28,5.3193,5.08,5.165,592700,0.0,1.0
2025-09-24,5.37,5.57,5.18,5.27,657732,5.37,5.57,5.18,5.27,657732,0.0,1.0
2025-09-25,5.34,5.35,5.0668,5.21,801357,5.34,5.35,5.0668,5.21,801357,0.0,1.0
2025-09-26,5.33,5.44,5.22,5.34,562610,5.33,5.44,5.22,5.34,562610,0.0,1.0
2025-09-29,5.52,5.55,5.24,5.38,741096,5.52,5.55,5.24,5.38,741096,0.0,1.0
2025-09-30,5.23,5.48,5.1,5.48,775422,5.23,5.48,5.1,5.48,775422,0.0,1.0
2025-10-01,5.18,5.27,5.05,5.2,617429,5.18,5.27,5.05,5.2,617429,0.0,1.0
2025-10-02,5.17,5.28,5.09,5.15,763768,5.17,5.28,5.09,5.15,763768,0.0,1.0
2025-10-03,5.27,5.315,5.15,5.21,496281,5.27,5.315,5.15,5.21,496281,0.0,1.0
2025-10-06,4.92,5.28,4.89,5.27,931729,4.92,5.28,4.89,5.27,931729,0.0,1.0
2025-10-07,5.02,5.0399,4.81,4.9,609530,5.02,5.0399,4.81,4.9,609530,0.0,1.0
2025-10-08,5.09,5.175,4.99,5.04,591292,5.09,5.175,4.99,5.04,591292,0.0,1.0
2025-10-09,5.02,5.12,4.94,5.08,334358,5.02,5.12,4.94,5.08,334358,0.0,1.0
2025-10-10,4.6,5.07,4.6,5.02,560138,4.6,5.07,4.6,5.02,560138,0.0,1.0
2025-10-13,4.85,4.86,4.66,4.66,538666,4.85,4.86,4.66,4.66,538666,0.0,1.0
2025-10-14,4.95,5.04,4.725,4.75,620934,4.95,5.04,4.725,4.75,620934,0.0,1.0
2025-10-15,5.02,5.0805,4.915,4.95,576946,5.02,5.0805,4.915,4.95,576946,0.0,1.0
2025-10-16,4.9,5.15,4.87,5.05,1012346,4.9,5.15,4.87,5.05,1012346,0.0,1.0
2025-10-17,5.01,5.105,4.86,4.86,544368,5.01,5.105,4.86,4.86,544368,0.0,1.0
2025-10-20,5.11,5.125,4.895,5.05,731274,5.11,5.125,4.895,5.05,731274,0.0,1.0
2025-10-21,5.0,5.2475,4.895,5.13,1596897,5.0,5.2475,4.895,5.13,1596897,0.0,1.0
2025-10-22,5.15,5.35,5.03,5.34,1707981,5.15,5.35,5.03,5.34,1707981,0.0,1.0
2025-10-23,4.93,5.17,4.895,5.15,781038,4.93,5.17,4.895,5.15,781038,0.0,1.0
2025-10-24,4.98,5.1099,4.86,4.93,766639,4.98,5.1099,4.86,4.93,766639,0.0,1.0
2025-10-27,4.93,5.05,4.89,5.05,654711,4.93,5.05,4.89,5.05,654711,0.0,1.0
2025-10-28,4.51,4.94,4.455,4.9,1416891,4.51,4.94,4.455,4.9,1416891,0.0,1.0
2025-10-29,4.18,4.53,4.17,4.46,1516279,4.18,4.53,4.17,4.46,1516279,0.0,1.0
2025-10-30,3.89,4.23,3.88,4.23,1289636,3.89,4.23,3.88,4.23,1289636,0.0,1.0
2025-10-31,3.91,4.0,3.855,3.89,892804,3.91,4.0,3.855,3.89,892804,0.0,1.0
2025-11-03,4.11,4.125,3.89,3.93,2409468,4.11,4.125,3.89,3.93,2409468,0.0,1.0
2025-11-04,6.18,6.19,6.15,6.165,27504386,6.18,6.19,6.15,6.165,27504386,0.0,1.0
2025-11-05,6.17,6.18,6.16,6.17,4252932,6.17,6.18,6.16,6.17,4252932,0.0,1.0
2025-11-06,6.16,6.17,6.15,6.16,3191903,6.16,6.17,6.15,6.16,3191903,0.0,1.0
2025-11-07,6.11,6.16,6.1,6.16,8806188,6.11,6.16,6.1,6.16,8806188,0.0,1.0
2025-11-10,6.17,6.17,6.12,6.13,4028501,6.17,6.17,6.12,6.13,4028501,0.0,1.0
2025-11-11,6.17,6.18,6.15,6.16,3118445,6.17,6.18,6.15,6.16,3118445,0.0,1.0
2025-11-12,6.16,6.17,6.16,6.17,2003255,6.16,6.17,6.16,6.17,2003255,0.0,1.0
2025-11-13,6.14,6.18,6.14,6.16,3113926,6.14,6.18,6.14,6.16,3113926,0.0,1.0
2025-11-14,6.14,6.15,6.135,6.15,1339509,6.14,6.15,6.135,6.15,1339509,0.0,1.0
2025-11-17,6.14,6.16,6.14,6.14,2445723,6.14,6.16,6.14,6.14,2445723,0.0,1.0
2025-11-18,6.13,6.15,6.13,6.15,2171718,6.13,6.15,6.13,6.15,2171718,0.0,1.0
2025-11-19,6.15,6.16,6.14,6.14,3817301,6.15,6.16,6.14,6.14,3817301,0.0,1.0
2025-11-20,6.14,6.16,6.14,6.15,5092469,6.14,6.16,6.14,6.15,5092469,0.0,1.0
2025-11-21,6.15,6.155,6.14,6.15,2079026,6.15,6.155,6.14,6.15,2079026,0.0,1.0
2025-11-24,6.14,6.15,6.14,6.14,1280681,6.14,6.15,6.14,6.14,1280681,0.0,1.0
2025-11-25,6.19,6.2,6.14,6.14,1642299,6.19,6.2,6.14,6.14,1642299,0.0,1.0
2025-11-26,6.17,6.19,6.17,6.17,834009,6.17,6.19,6.17,6.17,834009,0.0,1.0