date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-07-02,7.125,7.375,6.625,6.875,1113500,7.125,7.375,6.625,6.875,1113500,0.0,1.0
1997-07-03,6.938,7.5,6.938,7.25,187600,6.938,7.5,6.938,7.25,187600,0.0,1.0
1997-07-07,6.625,7.0,6.375,7.0,342200,6.625,7.0,6.375,7.0,342200,0.0,1.0
1997-07-08,6.75,7.0,6.5,6.625,99200,6.75,7.0,6.5,6.625,99200,0.0,1.0
1997-07-09,7.125,7.25,6.75,7.0,605000,7.125,7.25,6.75,7.0,605000,0.0,1.0
1997-07-10,8.625,8.875,8.125,8.625,369400,8.625,8.875,8.125,8.625,369400,0.0,1.0
1997-07-11,8.625,8.625,8.625,8.625,353500,8.625,8.625,8.625,8.625,353500,0.0,1.0
1997-07-14,9.625,9.625,9.0,9.125,329000,9.625,9.625,9.0,9.125,329000,0.0,1.0
1997-07-15,9.5,9.875,9.438,9.75,243900,9.5,9.875,9.438,9.75,243900,0.0,1.0
1997-07-16,11.13,11.5,9.813,9.875,456500,11.13,11.5,9.813,9.875,456500,0.0,1.0
1997-07-17,11.5,11.5,11.13,11.25,435500,11.5,11.5,11.13,11.25,435500,0.0,1.0
1997-07-18,10.5,11.38,10.0,11.25,298200,10.5,11.38,10.0,11.25,298200,0.0,1.0
1997-07-21,10.0,10.38,9.625,10.0,193900,10.0,10.38,9.625,10.0,193900,0.0,1.0
1997-07-22,10.25,10.25,9.75,10.0,72900,10.25,10.25,9.75,10.0,72900,0.0,1.0
1997-07-23,10.25,10.38,10.25,10.38,56700,10.25,10.38,10.25,10.38,56700,0.0,1.0
1997-07-24,10.88,11.13,10.13,10.63,80800,10.88,11.13,10.13,10.63,80800,0.0,1.0
1997-07-25,11.25,11.63,10.38,10.38,143100,11.25,11.63,10.38,10.38,143100,0.0,1.0
1997-07-28,11.25,12.25,10.88,11.19,342300,11.25,12.25,10.88,11.19,342300,0.0,1.0
1997-07-29,10.56,10.75,10.5,10.75,115000,10.56,10.75,10.5,10.75,115000,0.0,1.0
1997-07-30,10.25,10.75,10.0,10.75,125600,10.25,10.75,10.0,10.75,125600,0.0,1.0
1997-07-31,9.375,9.75,8.875,9.75,160300,9.375,9.75,8.875,9.75,160300,0.0,1.0
1997-08-01,9.125,9.375,8.5,9.375,57600,9.125,9.375,8.5,9.375,57600,0.0,1.0
1997-08-04,9.5,10.13,8.875,9.125,124900,9.5,10.13,8.875,9.125,124900,0.0,1.0
1997-08-05,9.875,10.13,9.625,9.75,108800,9.875,10.13,9.625,9.75,108800,0.0,1.0
1997-08-06,9.875,10.25,9.625,10.0,125800,9.875,10.25,9.625,10.0,125800,0.0,1.0
1997-08-07,9.75,10.0,9.5,9.875,72100,9.75,10.0,9.5,9.875,72100,0.0,1.0
1997-08-08,9.75,9.875,9.5,9.75,50500,9.75,9.875,9.5,9.75,50500,0.0,1.0
1997-08-11,9.5,9.875,9.25,9.75,71100,9.5,9.875,9.25,9.75,71100,0.0,1.0
1997-08-12,9.125,9.5,9.0,9.5,156300,9.125,9.5,9.0,9.5,156300,0.0,1.0
1997-08-13,9.125,9.125,8.875,8.875,96600,9.125,9.125,8.875,8.875,96600,0.0,1.0
1997-08-14,9.0,9.125,8.938,9.125,91200,9.0,9.125,8.938,9.125,91200,0.0,1.0
1997-08-15,9.0,9.125,8.938,9.0,82600,9.0,9.125,8.938,9.0,82600,0.0,1.0
1997-08-18,9.125,9.125,9.0,9.125,39300,9.125,9.125,9.0,9.125,39300,0.0,1.0
1997-08-19,9.0,9.125,8.875,9.125,60100,9.0,9.125,8.875,9.125,60100,0.0,1.0
1997-08-20,9.25,9.313,8.938,8.938,54000,9.25,9.313,8.938,8.938,54000,0.0,1.0
1997-08-21,9.125,9.375,9.125,9.375,19100,9.125,9.375,9.125,9.375,19100,0.0,1.0
1997-08-22,9.125,9.125,8.625,8.75,39600,9.125,9.125,8.625,8.75,39600,0.0,1.0
1997-08-25,9.375,9.375,8.75,9.125,28000,9.375,9.375,8.75,9.125,28000,0.0,1.0
1997-08-26,8.75,9.375,8.75,9.375,16900,8.75,9.375,8.75,9.375,16900,0.0,1.0
1997-08-27,8.875,9.188,8.75,9.188,13200,8.875,9.188,8.75,9.188,13200,0.0,1.0
1997-08-28,8.938,9.188,8.875,9.0,20500,8.938,9.188,8.875,9.0,20500,0.0,1.0
1997-08-29,10.38,10.63,9.125,9.188,116200,10.38,10.63,9.125,9.188,116200,0.0,1.0
1997-09-02,10.94,11.38,10.5,10.88,75700,10.94,11.38,10.5,10.88,75700,0.0,1.0
1997-09-03,10.13,11.13,10.0,11.13,87000,10.13,11.13,10.0,11.13,87000,0.0,1.0
1997-09-04,9.625,10.38,9.125,10.38,39600,9.625,10.38,9.125,10.38,39600,0.0,1.0
1997-09-05,9.5,10.0,8.875,9.625,167700,9.5,10.0,8.875,9.625,167700,0.0,1.0
1997-09-08,9.75,10.0,9.5,9.625,69200,9.75,10.0,9.5,9.625,69200,0.0,1.0
1997-09-09,9.75,10.0,9.625,10.0,10100,9.75,10.0,9.625,10.0,10100,0.0,1.0
1997-09-10,10.25,10.38,9.875,10.0,39600,10.25,10.38,9.875,10.0,39600,0.0,1.0
1997-09-11,10.0,10.25,9.75,9.75,21100,10.0,10.25,9.75,9.75,21100,0.0,1.0
1997-09-12,9.938,10.13,9.875,10.13,54100,9.938,10.13,9.875,10.13,54100,0.0,1.0
1997-09-15,9.891,10.13,9.875,9.938,35500,9.891,10.13,9.875,9.938,35500,0.0,1.0
1997-09-16,9.563,10.0,9.563,9.938,22700,9.563,10.0,9.563,9.938,22700,0.0,1.0
1997-09-17,10.48,10.5,9.563,9.813,134400,10.48,10.5,9.563,9.813,134400,0.0,1.0
1997-09-18,10.06,10.63,10.06,10.5,116100,10.06,10.63,10.06,10.5,116100,0.0,1.0
1997-09-19,9.625,10.25,9.625,10.0,45300,9.625,10.25,9.625,10.0,45300,0.0,1.0
1997-09-22,10.13,10.13,9.438,9.75,155400,10.13,10.13,9.438,9.75,155400,0.0,1.0
1997-09-23,10.88,11.25,10.13,10.25,390000,10.88,11.25,10.13,10.25,390000,0.0,1.0
1997-09-24,11.06,11.13,10.88,11.0,352000,11.06,11.13,10.88,11.0,352000,0.0,1.0
1997-09-25,11.0,11.13,10.88,11.13,255800,11.0,11.13,10.88,11.13,255800,0.0,1.0
1997-09-26,11.0,11.63,10.88,11.25,91200,11.0,11.63,10.88,11.25,91200,0.0,1.0
1997-09-29,11.81,12.38,11.0,11.25,166200,11.81,12.38,11.0,11.25,166200,0.0,1.0
1997-09-30,11.63,13.0,11.25,12.25,258800,11.63,13.0,11.25,12.25,258800,0.0,1.0
1997-10-01,12.0,12.25,11.63,11.75,198800,12.0,12.25,11.63,11.75,198800,0.0,1.0
1997-10-02,11.94,12.25,11.81,12.13,75500,11.94,12.25,11.81,12.13,75500,0.0,1.0
1997-10-03,11.75,12.0,11.5,12.0,121000,11.75,12.0,11.5,12.0,121000,0.0,1.0
1997-10-06,11.5,11.81,11.38,11.75,110100,11.5,11.81,11.38,11.75,110100,0.0,1.0
1997-10-07,11.88,12.0,11.5,11.56,160200,11.88,12.0,11.5,11.56,160200,0.0,1.0
1997-10-08,11.88,11.88,11.63,11.88,65900,11.88,11.88,11.63,11.88,65900,0.0,1.0
1997-10-09,11.63,11.88,11.5,11.88,78800,11.63,11.88,11.5,11.88,78800,0.0,1.0
1997-10-10,11.0,11.63,11.0,11.5,39300,11.0,11.63,11.0,11.5,39300,0.0,1.0
1997-10-13,11.88,12.0,10.88,10.94,99300,11.88,12.0,10.88,10.94,99300,0.0,1.0
1997-10-14,11.63,12.25,11.63,12.0,94500,11.63,12.25,11.63,12.0,94500,0.0,1.0
1997-10-15,11.63,11.88,11.5,11.88,31100,11.63,11.88,11.5,11.88,31100,0.0,1.0
1997-10-16,11.75,12.0,11.56,11.56,141100,11.75,12.0,11.56,11.56,141100,0.0,1.0
1997-10-17,11.25,11.88,11.25,11.88,68500,11.25,11.88,11.25,11.88,68500,0.0,1.0
1997-10-20,11.88,11.88,11.13,11.63,86600,11.88,11.88,11.13,11.63,86600,0.0,1.0
1997-10-21,16.0,16.0,11.88,13.0,694400,16.0,16.0,11.88,13.0,694400,0.0,1.0
1997-10-22,13.75,16.13,13.0,14.5,799400,13.75,16.13,13.0,14.5,799400,0.0,1.0
1997-10-23,15.31,16.0,12.75,13.0,1463500,15.31,16.0,12.75,13.0,1463500,0.0,1.0
1997-10-24,14.0,15.56,13.88,15.44,1028900,14.0,15.56,13.88,15.44,1028900,0.0,1.0
1997-10-27,12.56,14.63,12.5,14.13,1209800,12.56,14.63,12.5,14.13,1209800,0.0,1.0
1997-10-28,14.0,14.38,10.75,11.38,1145100,14.0,14.38,10.75,11.38,1145100,0.0,1.0
1997-10-29,14.13,15.25,13.63,14.25,1160700,14.13,15.25,13.63,14.25,1160700,0.0,1.0
1997-10-30,13.63,14.75,13.0,13.75,455500,13.63,14.75,13.0,13.75,455500,0.0,1.0
1997-10-31,14.0,14.63,13.63,14.13,240800,14.0,14.63,13.63,14.13,240800,0.0,1.0
1997-11-03,14.25,14.63,14.0,14.5,212800,14.25,14.63,14.0,14.5,212800,0.0,1.0
1997-11-04,14.0,14.25,13.81,14.13,183900,14.0,14.25,13.81,14.13,183900,0.0,1.0
1997-11-05,14.31,15.25,13.63,14.0,680300,14.31,15.25,13.63,14.0,680300,0.0,1.0
1997-11-06,14.13,15.13,14.13,14.75,327200,14.13,15.13,14.13,14.75,327200,0.0,1.0
1997-11-07,13.5,14.25,13.0,13.38,390200,13.5,14.25,13.0,13.38,390200,0.0,1.0
1997-11-10,13.56,14.25,13.38,14.06,367600,13.56,14.25,13.38,14.06,367600,0.0,1.0
1997-11-11,13.25,13.75,13.0,13.75,267900,13.25,13.75,13.0,13.75,267900,0.0,1.0
1997-11-12,12.88,13.25,12.25,13.13,275900,12.88,13.25,12.25,13.13,275900,0.0,1.0
1997-11-13,12.5,13.13,12.0,13.0,253000,12.5,13.13,12.0,13.0,253000,0.0,1.0
1997-11-14,12.38,12.63,12.0,12.5,163300,12.38,12.63,12.0,12.5,163300,0.0,1.0
1997-11-17,11.88,12.75,11.88,12.5,444400,11.88,12.75,11.88,12.5,444400,0.0,1.0
1997-11-18,11.75,12.06,11.75,12.0,130700,11.75,12.06,11.75,12.0,130700,0.0,1.0
1997-11-19,11.0,11.75,10.75,11.75,344400,11.0,11.75,10.75,11.75,344400,0.0,1.0
1997-11-20,10.5,11.25,10.5,11.25,374300,10.5,11.25,10.5,11.25,374300,0.0,1.0
1997-11-21,10.5,10.88,10.38,10.88,417300,10.5,10.88,10.38,10.88,417300,0.0,1.0
1997-11-24,11.5,11.63,10.5,10.56,213900,11.5,11.63,10.5,10.56,213900,0.0,1.0
1997-11-25,11.44,11.63,11.38,11.56,273700,11.44,11.63,11.38,11.56,273700,0.0,1.0
1997-11-26,11.5,11.63,10.88,11.63,169300,11.5,11.63,10.88,11.63,169300,0.0,1.0
1997-11-28,11.5,11.75,11.38,11.75,74100,11.5,11.75,11.38,11.75,74100,0.0,1.0
1997-12-01,11.25,11.63,10.88,11.63,152900,11.25,11.63,10.88,11.63,152900,0.0,1.0
1997-12-02,11.13,11.38,10.88,11.38,81900,11.13,11.38,10.88,11.38,81900,0.0,1.0
1997-12-03,11.13,11.38,10.75,11.0,89700,11.13,11.38,10.75,11.0,89700,0.0,1.0
1997-12-04,11.25,11.31,11.0,11.13,176500,11.25,11.31,11.0,11.13,176500,0.0,1.0
1997-12-05,11.94,12.13,11.31,11.38,894100,11.94,12.13,11.31,11.38,894100,0.0,1.0
1997-12-08,12.75,12.81,11.94,12.06,521600,12.75,12.81,11.94,12.06,521600,0.0,1.0
1997-12-09,12.56,13.19,12.5,13.13,239000,12.56,13.19,12.5,13.13,239000,0.0,1.0
1997-12-10,12.38,12.75,11.88,12.75,97700,12.38,12.75,11.88,12.75,97700,0.0,1.0
1997-12-11,11.94,12.25,11.38,12.25,138300,11.94,12.25,11.38,12.25,138300,0.0,1.0
1997-12-12,11.88,12.25,11.75,12.0,66200,11.88,12.25,11.75,12.0,66200,0.0,1.0
1997-12-15,11.63,12.31,11.63,12.25,65600,11.63,12.31,11.63,12.25,65600,0.0,1.0
1997-12-16,11.75,12.0,11.5,11.94,116600,11.75,12.0,11.5,11.94,116600,0.0,1.0
1997-12-17,11.88,12.13,11.88,12.0,62600,11.88,12.13,11.88,12.0,62600,0.0,1.0
1997-12-18,12.0,12.25,11.88,12.06,250400,12.0,12.25,11.88,12.06,250400,0.0,1.0
1997-12-19,11.63,12.0,11.5,11.94,109500,11.63,12.0,11.5,11.94,109500,0.0,1.0
1997-12-22,11.69,12.06,11.44,12.0,99700,11.69,12.06,11.44,12.0,99700,0.0,1.0
1997-12-23,11.44,11.81,11.38,11.69,66100,11.44,11.81,11.38,11.69,66100,0.0,1.0
1997-12-24,11.0,11.44,10.06,11.0,132500,11.0,11.44,10.06,11.0,132500,0.0,1.0
1997-12-26,10.44,11.0,10.31,11.0,28200,10.44,11.0,10.31,11.0,28200,0.0,1.0
1997-12-29,10.94,11.0,10.38,10.38,146400,10.94,11.0,10.38,10.38,146400,0.0,1.0
1997-12-30,11.25,11.38,10.94,11.06,83100,11.25,11.38,10.94,11.06,83100,0.0,1.0
1997-12-31,10.94,11.25,10.75,11.25,85400,10.94,11.25,10.75,11.25,85400,0.0,1.0
1998-01-02,10.88,11.25,10.56,11.0,89900,10.88,11.25,10.56,11.0,89900,0.0,1.0
1998-01-05,10.75,11.0,10.56,11.0,146500,10.75,11.0,10.56,11.0,146500,0.0,1.0
1998-01-06,10.5,10.75,10.0,10.5,242000,10.5,10.75,10.0,10.5,242000,0.0,1.0
1998-01-07,10.69,11.0,10.44,10.5,188100,10.69,11.0,10.44,10.5,188100,0.0,1.0
1998-01-08,10.63,11.13,10.63,10.75,147600,10.63,11.13,10.63,10.75,147600,0.0,1.0
1998-01-09,9.875,10.75,9.875,10.75,219900,9.875,10.75,9.875,10.75,219900,0.0,1.0
1998-01-12,9.875,9.875,9.125,9.625,108800,9.875,9.875,9.125,9.625,108800,0.0,1.0
1998-01-13,9.563,10.38,9.563,10.19,146600,9.563,10.38,9.563,10.19,146600,0.0,1.0
1998-01-14,9.625,9.938,9.5,9.813,102000,9.625,9.938,9.5,9.813,102000,0.0,1.0
1998-01-15,9.75,9.875,9.563,9.625,156900,9.75,9.875,9.563,9.625,156900,0.0,1.0
1998-01-16,10.63,11.13,9.625,9.813,609600,10.63,11.13,9.625,9.813,609600,0.0,1.0
1998-01-20,7.313,8.125,6.938,7.875,2946000,7.313,8.125,6.938,7.875,2946000,0.0,1.0
1998-01-21,6.813,7.5,6.625,7.5,1121300,6.813,7.5,6.625,7.5,1121300,0.0,1.0
1998-01-22,6.563,6.75,5.625,6.75,1377800,6.563,6.75,5.625,6.75,1377800,0.0,1.0
1998-01-23,6.875,6.875,6.313,6.594,815100,6.875,6.875,6.313,6.594,815100,0.0,1.0
1998-01-26,7.156,7.625,7.031,7.469,929400,7.156,7.625,7.031,7.469,929400,0.0,1.0
1998-01-27,7.188,7.25,6.875,7.219,352700,7.188,7.25,6.875,7.219,352700,0.0,1.0
1998-01-28,7.0,7.188,6.938,7.188,150100,7.0,7.188,6.938,7.188,150100,0.0,1.0
1998-01-29,6.563,7.0,6.563,7.0,182300,6.563,7.0,6.563,7.0,182300,0.0,1.0
1998-01-30,6.5,6.625,6.0,6.563,290700,6.5,6.625,6.0,6.563,290700,0.0,1.0
1998-02-02,6.563,6.875,6.438,6.563,209600,6.563,6.875,6.438,6.563,209600,0.0,1.0
1998-02-03,6.281,6.688,6.219,6.563,159400,6.281,6.688,6.219,6.563,159400,0.0,1.0
1998-02-04,6.188,6.375,6.125,6.375,174200,6.188,6.375,6.125,6.375,174200,0.0,1.0
1998-02-05,6.063,6.406,6.0,6.375,262600,6.063,6.406,6.0,6.375,262600,0.0,1.0
1998-02-06,6.031,6.313,6.0,6.063,162000,6.031,6.313,6.0,6.063,162000,0.0,1.0
1998-02-09,6.219,6.313,6.0,6.25,316100,6.219,6.313,6.0,6.25,316100,0.0,1.0
1998-02-10,6.188,6.313,6.063,6.25,241900,6.188,6.313,6.063,6.25,241900,0.0,1.0
1998-02-11,6.0,6.188,5.938,6.156,303100,6.0,6.188,5.938,6.156,303100,0.0,1.0
1998-02-12,5.844,6.031,5.75,5.938,352500,5.844,6.031,5.75,5.938,352500,0.0,1.0
1998-02-13,5.5,5.813,5.313,5.813,495300,5.5,5.813,5.313,5.813,495300,0.0,1.0
1998-02-17,5.656,5.813,5.438,5.531,222800,5.656,5.813,5.438,5.531,222800,0.0,1.0
1998-02-18,6.125,6.188,5.688,5.719,273100,6.125,6.188,5.688,5.719,273100,0.0,1.0
1998-02-19,6.219,6.313,6.125,6.219,224100,6.219,6.313,6.125,6.219,224100,0.0,1.0
1998-02-20,6.0,6.25,6.0,6.219,244100,6.0,6.25,6.0,6.219,244100,0.0,1.0
1998-02-23,6.125,6.25,5.875,6.25,189800,6.125,6.25,5.875,6.25,189800,0.0,1.0
1998-02-24,6.094,6.188,5.938,6.188,129700,6.094,6.188,5.938,6.188,129700,0.0,1.0
1998-02-25,6.063,6.125,6.0,6.031,118600,6.063,6.125,6.0,6.031,118600,0.0,1.0
1998-02-26,6.094,6.125,6.0,6.063,136500,6.094,6.125,6.0,6.063,136500,0.0,1.0
1998-02-27,6.0,6.094,5.875,6.063,114800,6.0,6.094,5.875,6.063,114800,0.0,1.0
1998-03-02,7.375,7.5,6.0,6.0,1210800,7.375,7.5,6.0,6.0,1210800,0.0,1.0
1998-03-03,7.063,7.5,7.0,7.5,464600,7.063,7.5,7.0,7.5,464600,0.0,1.0
1998-03-04,7.25,7.406,7.0,7.125,424700,7.25,7.406,7.0,7.125,424700,0.0,1.0
1998-03-05,7.438,7.438,7.063,7.25,212800,7.438,7.438,7.063,7.25,212800,0.0,1.0
1998-03-06,7.688,8.0,7.375,7.438,490900,7.688,8.0,7.375,7.438,490900,0.0,1.0
1998-03-09,7.688,7.875,7.563,7.688,148900,7.688,7.875,7.563,7.688,148900,0.0,1.0
1998-03-10,7.656,7.875,7.625,7.875,140800,7.656,7.875,7.625,7.875,140800,0.0,1.0
1998-03-11,7.375,7.813,7.125,7.813,211500,7.375,7.813,7.125,7.813,211500,0.0,1.0
1998-03-12,7.063,7.438,7.0,7.438,211900,7.063,7.438,7.0,7.438,211900,0.0,1.0
1998-03-13,6.938,7.188,6.75,7.031,265000,6.938,7.188,6.75,7.031,265000,0.0,1.0
1998-03-16,6.75,7.0,6.438,7.0,348000,6.75,7.0,6.438,7.0,348000,0.0,1.0
1998-03-17,6.563,6.75,6.375,6.75,173500,6.563,6.75,6.375,6.75,173500,0.0,1.0
1998-03-18,6.5,6.688,6.25,6.625,241200,6.5,6.688,6.25,6.625,241200,0.0,1.0
1998-03-19,6.438,6.5,6.25,6.5,206100,6.438,6.5,6.25,6.5,206100,0.0,1.0
1998-03-20,6.25,6.563,6.063,6.375,266900,6.25,6.563,6.063,6.375,266900,0.0,1.0
1998-03-23,6.938,7.375,6.25,6.313,443900,6.938,7.375,6.25,6.313,443900,0.0,1.0
1998-03-24,7.031,7.188,6.875,7.0,410400,7.031,7.188,6.875,7.0,410400,0.0,1.0
1998-03-25,6.875,7.125,6.625,7.125,146200,6.875,7.125,6.625,7.125,146200,0.0,1.0
1998-03-26,7.0,7.094,6.938,7.063,214400,7.0,7.094,6.938,7.063,214400,0.0,1.0
1998-03-27,7.0,7.125,7.0,7.063,155300,7.0,7.125,7.0,7.063,155300,0.0,1.0
1998-03-30,6.875,7.125,6.875,7.063,116200,6.875,7.125,6.875,7.063,116200,0.0,1.0
1998-03-31,7.0,7.5,6.75,7.0,506300,7.0,7.5,6.75,7.0,506300,0.0,1.0
1998-04-01,6.875,7.188,6.875,7.125,115300,6.875,7.188,6.875,7.125,115300,0.0,1.0
1998-04-02,6.938,7.063,6.75,6.813,156200,6.938,7.063,6.75,6.813,156200,0.0,1.0
1998-04-03,6.813,7.063,6.5,6.938,72300,6.813,7.063,6.5,6.938,72300,0.0,1.0
1998-04-06,6.625,6.938,6.563,6.875,95500,6.625,6.938,6.563,6.875,95500,0.0,1.0
1998-04-07,6.438,6.813,6.375,6.813,103900,6.438,6.813,6.375,6.813,103900,0.0,1.0
1998-04-08,6.75,6.875,6.438,6.75,118500,6.75,6.875,6.438,6.75,118500,0.0,1.0
1998-04-09,6.688,6.938,6.625,6.844,52900,6.688,6.938,6.625,6.844,52900,0.0,1.0
1998-04-13,6.563,6.75,6.5,6.75,64900,6.563,6.75,6.5,6.75,64900,0.0,1.0
1998-04-14,7.0,7.188,6.5,6.75,263400,7.0,7.188,6.5,6.75,263400,0.0,1.0
1998-04-15,6.75,7.063,6.75,7.063,106400,6.75,7.063,6.75,7.063,106400,0.0,1.0
1998-04-16,6.75,6.875,6.5,6.688,140900,6.75,6.875,6.5,6.688,140900,0.0,1.0
1998-04-17,6.625,6.75,6.625,6.75,48700,6.625,6.75,6.625,6.75,48700,0.0,1.0
1998-04-20,6.75,6.75,6.563,6.75,66200,6.75,6.75,6.563,6.75,66200,0.0,1.0
1998-04-21,6.625,6.75,6.563,6.625,91400,6.625,6.75,6.563,6.625,91400,0.0,1.0
1998-04-22,6.625,6.75,6.531,6.625,51500,6.625,6.75,6.531,6.625,51500,0.0,1.0
1998-04-23,6.5,6.625,6.469,6.625,62000,6.5,6.625,6.469,6.625,62000,0.0,1.0
1998-04-24,6.375,6.5,6.188,6.5,119200,6.375,6.5,6.188,6.5,119200,0.0,1.0
1998-04-27,6.188,6.375,6.125,6.188,63800,6.188,6.375,6.125,6.188,63800,0.0,1.0
1998-04-28,6.5,7.0,6.375,6.438,192500,6.5,7.0,6.375,6.438,192500,0.0,1.0
1998-04-29,6.625,6.75,6.5,6.5,73800,6.625,6.75,6.5,6.5,73800,0.0,1.0
1998-04-30,6.938,6.938,6.688,6.688,256800,6.938,6.938,6.688,6.688,256800,0.0,1.0
1998-05-01,6.938,7.063,6.813,6.813,237900,6.938,7.063,6.813,6.813,237900,0.0,1.0
1998-05-04,6.875,7.188,6.875,7.0,121700,6.875,7.188,6.875,7.0,121700,0.0,1.0
1998-05-05,6.75,6.938,6.5,6.938,116900,6.75,6.938,6.5,6.938,116900,0.0,1.0
1998-05-06,6.563,6.938,6.375,6.875,158900,6.563,6.938,6.375,6.875,158900,0.0,1.0
1998-05-07,6.563,6.75,6.438,6.438,72100,6.563,6.75,6.438,6.438,72100,0.0,1.0
1998-05-08,6.875,7.313,6.75,7.0,629700,6.875,7.313,6.75,7.0,629700,0.0,1.0
1998-05-11,6.75,7.125,6.75,7.0,302300,6.75,7.125,6.75,7.0,302300,0.0,1.0
1998-05-12,6.5,6.75,6.375,6.75,161300,6.5,6.75,6.375,6.75,161300,0.0,1.0
1998-05-13,6.75,6.875,6.375,6.5,266200,6.75,6.875,6.375,6.5,266200,0.0,1.0
1998-05-14,7.625,8.875,6.75,6.75,2414300,7.625,8.875,6.75,6.75,2414300,0.0,1.0
1998-05-15,7.125,8.125,7.0,7.75,638400,7.125,8.125,7.0,7.75,638400,0.0,1.0
1998-05-18,7.063,7.438,6.75,7.25,333000,7.063,7.438,6.75,7.25,333000,0.0,1.0
1998-05-19,6.813,7.25,6.813,7.188,228600,6.813,7.25,6.813,7.188,228600,0.0,1.0
1998-05-20,6.813,6.813,6.813,6.813,169600,6.813,6.813,6.813,6.813,169600,0.0,1.0
1998-05-21,6.25,6.813,6.188,6.813,481800,6.25,6.813,6.188,6.813,481800,0.0,1.0
1998-05-22,6.563,6.75,6.375,6.5,246900,6.563,6.75,6.375,6.5,246900,0.0,1.0
1998-05-26,6.438,6.75,6.375,6.75,214900,6.438,6.75,6.375,6.75,214900,0.0,1.0
1998-05-27,6.375,6.5,6.0,6.125,190300,6.375,6.5,6.0,6.125,190300,0.0,1.0
1998-05-28,6.188,6.375,6.125,6.25,95800,6.188,6.375,6.125,6.25,95800,0.0,1.0
1998-05-29,6.188,6.313,6.125,6.25,84500,6.188,6.313,6.125,6.25,84500,0.0,1.0
1998-06-01,6.25,6.5,6.125,6.375,120400,6.25,6.5,6.125,6.375,120400,0.0,1.0
1998-06-02,6.063,6.25,6.031,6.125,79900,6.063,6.25,6.031,6.125,79900,0.0,1.0
1998-06-03,6.0,6.25,6.0,6.188,135000,6.0,6.25,6.0,6.188,135000,0.0,1.0
1998-06-04,6.063,6.188,6.031,6.063,64700,6.063,6.188,6.031,6.063,64700,0.0,1.0
1998-06-05,6.063,6.125,6.031,6.031,35900,6.063,6.125,6.031,6.031,35900,0.0,1.0
1998-06-08,5.938,6.125,5.938,6.125,142300,5.938,6.125,5.938,6.125,142300,0.0,1.0
1998-06-09,5.813,6.344,5.813,5.938,231300,5.813,6.344,5.813,5.938,231300,0.0,1.0
1998-06-10,5.813,5.813,5.813,5.813,155600,5.813,5.813,5.813,5.813,155600,0.0,1.0
1998-06-11,5.75,6.0,5.625,5.75,123600,5.75,6.0,5.625,5.75,123600,0.0,1.0
1998-06-12,5.625,5.75,5.5,5.688,38500,5.625,5.75,5.5,5.688,38500,0.0,1.0
1998-06-15,5.75,5.938,5.5,5.5,70600,5.75,5.938,5.5,5.5,70600,0.0,1.0
1998-06-16,5.938,5.969,5.75,5.875,40900,5.938,5.969,5.75,5.875,40900,0.0,1.0
1998-06-17,5.531,6.0,5.5,6.0,71200,5.531,6.0,5.5,6.0,71200,0.0,1.0
1998-06-18,5.563,5.75,5.438,5.75,101200,5.563,5.75,5.438,5.75,101200,0.0,1.0
1998-06-19,5.5,5.875,5.375,5.625,114600,5.5,5.875,5.375,5.625,114600,0.0,1.0
1998-06-22,5.5,5.5,5.313,5.5,53000,5.5,5.5,5.313,5.5,53000,0.0,1.0
1998-06-23,5.406,6.0,5.375,5.563,227100,5.406,6.0,5.375,5.563,227100,0.0,1.0
1998-06-24,5.313,5.438,5.125,5.406,135200,5.313,5.438,5.125,5.406,135200,0.0,1.0
1998-06-25,5.0,5.375,4.813,5.188,150600,5.0,5.375,4.813,5.188,150600,0.0,1.0
1998-06-26,5.063,5.25,5.0,5.188,82800,5.063,5.25,5.0,5.188,82800,0.0,1.0
1998-06-29,5.0,5.125,5.0,5.0,43200,5.0,5.125,5.0,5.0,43200,0.0,1.0
1998-06-30,4.875,5.063,4.875,5.0,42500,4.875,5.063,4.875,5.0,42500,0.0,1.0
1998-07-01,4.5,5.0,4.375,4.75,136300,4.5,5.0,4.375,4.75,136300,0.0,1.0
1998-07-02,4.875,5.0,3.75,4.438,568200,4.875,5.0,3.75,4.438,568200,0.0,1.0
1998-07-06,4.75,4.875,4.5,4.625,139100,4.75,4.875,4.5,4.625,139100,0.0,1.0
1998-07-07,4.5,4.75,4.25,4.75,301500,4.5,4.75,4.25,4.75,301500,0.0,1.0
1998-07-08,4.5,4.625,4.25,4.313,53700,4.5,4.625,4.25,4.313,53700,0.0,1.0
1998-07-09,4.5,4.625,4.313,4.313,47700,4.5,4.625,4.313,4.313,47700,0.0,1.0
1998-07-10,4.563,4.625,4.375,4.563,46000,4.563,4.625,4.375,4.563,46000,0.0,1.0
1998-07-13,4.313,4.5,4.125,4.375,67500,4.313,4.5,4.125,4.375,67500,0.0,1.0
1998-07-14,4.375,4.5,4.313,4.375,83700,4.375,4.5,4.313,4.375,83700,0.0,1.0
1998-07-15,4.375,4.5,4.313,4.313,82000,4.375,4.5,4.313,4.313,82000,0.0,1.0
1998-07-16,4.375,4.563,4.313,4.313,66400,4.375,4.563,4.313,4.313,66400,0.0,1.0
1998-07-17,4.5,4.875,4.375,4.438,542200,4.5,4.875,4.375,4.438,542200,0.0,1.0
1998-07-20,4.938,5.0,4.625,4.688,129200,4.938,5.0,4.625,4.688,129200,0.0,1.0
1998-07-21,5.063,5.625,5.0,5.0,209600,5.063,5.625,5.0,5.0,209600,0.0,1.0
1998-07-22,5.0,5.25,4.875,5.25,171900,5.0,5.25,4.875,5.25,171900,0.0,1.0
1998-07-23,4.0,4.375,4.0,4.063,263100,4.0,4.375,4.0,4.063,263100,0.0,1.0
1998-07-24,4.0,4.219,3.875,4.031,141700,4.0,4.219,3.875,4.031,141700,0.0,1.0
1998-07-27,4.125,4.5,3.938,3.938,360100,4.125,4.5,3.938,3.938,360100,0.0,1.0
1998-07-28,4.188,4.313,4.0,4.25,79900,4.188,4.313,4.0,4.25,79900,0.0,1.0
1998-07-29,4.688,5.125,4.563,4.813,682200,4.688,5.125,4.563,4.813,682200,0.0,1.0
1998-07-30,4.188,4.813,4.031,4.813,224300,4.188,4.813,4.031,4.813,224300,0.0,1.0
1998-07-31,4.063,4.25,4.0,4.25,155600,4.063,4.25,4.0,4.25,155600,0.0,1.0
1998-08-03,4.063,4.125,3.938,4.125,109900,4.063,4.125,3.938,4.125,109900,0.0,1.0
1998-08-04,4.063,4.125,3.938,4.0,234200,4.063,4.125,3.938,4.0,234200,0.0,1.0
1998-08-05,4.063,4.125,3.938,4.125,93400,4.063,4.125,3.938,4.125,93400,0.0,1.0
1998-08-06,3.594,4.125,3.5,3.906,138100,3.594,4.125,3.5,3.906,138100,0.0,1.0
1998-08-07,3.531,4.125,3.313,3.75,300900,3.531,4.125,3.313,3.75,300900,0.0,1.0
1998-08-10,3.688,3.938,3.5,3.563,96600,3.688,3.938,3.5,3.563,96600,0.0,1.0
1998-08-11,3.5,3.625,3.375,3.563,98000,3.5,3.625,3.375,3.563,98000,0.0,1.0
1998-08-12,3.625,3.625,3.375,3.563,75600,3.625,3.625,3.375,3.563,75600,0.0,1.0
1998-08-13,3.563,3.563,3.188,3.5,133700,3.563,3.563,3.188,3.5,133700,0.0,1.0
1998-08-14,3.5,3.75,3.375,3.75,97300,3.5,3.75,3.375,3.75,97300,0.0,1.0
1998-08-17,3.5,3.625,3.438,3.625,108600,3.5,3.625,3.438,3.625,108600,0.0,1.0
1998-08-18,3.531,3.625,3.5,3.625,47400,3.531,3.625,3.5,3.625,47400,0.0,1.0
1998-08-19,3.375,3.625,3.375,3.625,92100,3.375,3.625,3.375,3.625,92100,0.0,1.0
1998-08-20,3.125,3.5,3.0,3.5,99600,3.125,3.5,3.0,3.5,99600,0.0,1.0
1998-08-21,3.125,3.25,3.0,3.063,68700,3.125,3.25,3.0,3.063,68700,0.0,1.0
1998-08-24,3.0,3.125,2.938,3.125,59300,3.0,3.125,2.938,3.125,59300,0.0,1.0
1998-08-25,2.875,3.531,2.875,3.0,228100,2.875,3.531,2.875,3.0,228100,0.0,1.0
1998-08-26,2.625,3.0,2.5,2.875,76800,2.625,3.0,2.5,2.875,76800,0.0,1.0
1998-08-27,2.375,2.531,2.188,2.5,146300,2.375,2.531,2.188,2.5,146300,0.0,1.0
1998-08-28,2.313,2.375,2.0,2.344,131300,2.313,2.375,2.0,2.344,131300,0.0,1.0
1998-08-31,1.875,2.313,1.875,2.313,168500,1.875,2.313,1.875,2.313,168500,0.0,1.0
1998-09-01,1.969,2.063,1.75,2.0,144700,1.969,2.063,1.75,2.0,144700,0.0,1.0
1998-09-02,2.813,2.875,1.969,2.0,135800,2.813,2.875,1.969,2.0,135800,0.0,1.0
1998-09-03,2.125,2.875,2.125,2.875,100200,2.125,2.875,2.125,2.875,100200,0.0,1.0
1998-09-04,2.625,2.625,2.25,2.5,70900,2.625,2.625,2.25,2.5,70900,0.0,1.0
1998-09-08,2.625,3.125,2.625,3.125,85800,2.625,3.125,2.625,3.125,85800,0.0,1.0
1998-09-09,2.875,3.125,2.688,2.875,91800,2.875,3.125,2.688,2.875,91800,0.0,1.0
1998-09-10,2.375,2.938,2.375,2.813,91500,2.375,2.938,2.375,2.813,91500,0.0,1.0
1998-09-11,2.25,2.75,2.25,2.406,125200,2.25,2.75,2.25,2.406,125200,0.0,1.0
1998-09-14,2.25,2.5,2.125,2.5,144400,2.25,2.5,2.125,2.5,144400,0.0,1.0
1998-09-15,2.25,2.438,2.188,2.313,58500,2.25,2.438,2.188,2.313,58500,0.0,1.0
1998-09-16,2.344,2.375,2.25,2.25,95000,2.344,2.375,2.25,2.25,95000,0.0,1.0
1998-09-17,3.219,3.438,2.375,2.5,562400,3.219,3.438,2.375,2.5,562400,0.0,1.0
1998-09-18,3.125,3.563,3.063,3.438,313500,3.125,3.563,3.063,3.438,313500,0.0,1.0
1998-09-21,3.0,3.25,2.938,3.25,97000,3.0,3.25,2.938,3.25,97000,0.0,1.0
1998-09-22,3.0,3.125,3.0,3.125,52000,3.0,3.125,3.0,3.125,52000,0.0,1.0
1998-09-23,2.688,3.125,2.688,3.125,81900,2.688,3.125,2.688,3.125,81900,0.0,1.0
1998-09-24,3.0,3.375,2.688,2.688,180000,3.0,3.375,2.688,2.688,180000,0.0,1.0
1998-09-25,2.875,3.125,2.688,3.125,97600,2.875,3.125,2.688,3.125,97600,0.0,1.0
1998-09-28,3.0,3.0,2.813,2.938,25700,3.0,3.0,2.813,2.938,25700,0.0,1.0
1998-09-29,2.938,3.094,2.875,2.875,81000,2.938,3.094,2.875,2.875,81000,0.0,1.0
1998-09-30,2.563,3.0,2.563,3.0,89300,2.563,3.0,2.563,3.0,89300,0.0,1.0
1998-10-01,2.875,3.0,2.5,2.5,49900,2.875,3.0,2.5,2.5,49900,0.0,1.0
1998-10-02,2.75,3.063,2.563,3.0,52600,2.75,3.063,2.563,3.0,52600,0.0,1.0
1998-10-05,2.625,2.813,2.563,2.813,41300,2.625,2.813,2.563,2.813,41300,0.0,1.0
1998-10-06,2.625,3.0,2.625,2.813,57400,2.625,3.0,2.625,2.813,57400,0.0,1.0
1998-10-07,2.563,2.938,2.563,2.813,74600,2.563,2.938,2.563,2.813,74600,0.0,1.0
1998-10-08,2.563,2.563,2.563,2.563,75200,2.563,2.563,2.563,2.563,75200,0.0,1.0
1998-10-09,2.5,2.875,2.375,2.531,40700,2.5,2.875,2.375,2.531,40700,0.0,1.0
1998-10-12,2.625,2.625,2.375,2.625,45600,2.625,2.625,2.375,2.625,45600,0.0,1.0
1998-10-13,2.5,2.625,2.375,2.5,28800,2.5,2.625,2.375,2.5,28800,0.0,1.0
1998-10-14,2.25,2.625,2.25,2.438,68400,2.25,2.625,2.25,2.438,68400,0.0,1.0
1998-10-15,2.563,2.688,2.25,2.25,57100,2.563,2.688,2.25,2.25,57100,0.0,1.0
1998-10-16,2.438,2.563,2.25,2.438,52600,2.438,2.563,2.25,2.438,52600,0.0,1.0
1998-10-19,2.5,2.625,2.438,2.469,29200,2.5,2.625,2.438,2.469,29200,0.0,1.0
1998-10-20,2.5,2.625,2.438,2.5,51300,2.5,2.625,2.438,2.5,51300,0.0,1.0
1998-10-21,2.969,3.0,2.563,2.656,190600,2.969,3.0,2.563,2.656,190600,0.0,1.0
1998-10-22,2.438,2.875,2.375,2.875,150300,2.438,2.875,2.375,2.875,150300,0.0,1.0
1998-10-23,2.938,3.125,2.313,2.375,752300,2.938,3.125,2.313,2.375,752300,0.0,1.0
1998-10-26,3.156,3.375,2.75,3.0,312600,3.156,3.375,2.75,3.0,312600,0.0,1.0
1998-10-27,3.0,3.25,2.875,3.188,56800,3.0,3.25,2.875,3.188,56800,0.0,1.0
1998-10-28,2.875,3.0,2.875,2.938,31600,2.875,3.0,2.875,2.938,31600,0.0,1.0
1998-10-29,3.5,3.625,2.938,3.0,399100,3.5,3.625,2.938,3.0,399100,0.0,1.0
1998-10-30,3.813,4.125,3.25,3.375,457300,3.813,4.125,3.25,3.375,457300,0.0,1.0
1998-11-02,3.875,4.25,3.875,4.0,210300,3.875,4.25,3.875,4.0,210300,0.0,1.0
1998-11-03,3.625,4.125,3.563,3.875,88700,3.625,4.125,3.563,3.875,88700,0.0,1.0
1998-11-04,3.313,3.875,3.313,3.813,100700,3.313,3.875,3.313,3.813,100700,0.0,1.0
1998-11-05,3.5,3.688,3.25,3.313,62900,3.5,3.688,3.25,3.313,62900,0.0,1.0
1998-11-06,3.5,3.75,3.438,3.563,82800,3.5,3.75,3.438,3.563,82800,0.0,1.0
1998-11-09,3.5,3.688,3.375,3.688,31600,3.5,3.688,3.375,3.688,31600,0.0,1.0
1998-11-10,3.375,3.563,3.188,3.563,90600,3.375,3.563,3.188,3.563,90600,0.0,1.0
1998-11-11,3.25,3.5,3.125,3.375,54800,3.25,3.5,3.125,3.375,54800,0.0,1.0
1998-11-12,3.313,3.375,3.188,3.313,38600,3.313,3.375,3.188,3.313,38600,0.0,1.0
1998-11-13,3.25,3.375,3.188,3.313,48700,3.25,3.375,3.188,3.313,48700,0.0,1.0
1998-11-16,3.25,3.5,3.125,3.5,55300,3.25,3.5,3.125,3.5,55300,0.0,1.0
1998-11-17,3.063,3.25,2.75,3.25,191400,3.063,3.25,2.75,3.25,191400,0.0,1.0
1998-11-18,2.938,3.0,2.938,2.938,46300,2.938,3.0,2.938,2.938,46300,0.0,1.0
1998-11-19,2.813,3.063,2.813,3.0,94300,2.813,3.063,2.813,3.0,94300,0.0,1.0
1998-11-20,2.875,3.0,2.813,2.813,47300,2.875,3.0,2.813,2.813,47300,0.0,1.0
1998-11-23,2.875,3.063,2.875,2.875,211700,2.875,3.063,2.875,2.875,211700,0.0,1.0
1998-11-24,2.688,3.0,2.688,2.875,130300,2.688,3.0,2.688,2.875,130300,0.0,1.0
1998-11-25,2.688,2.688,2.688,2.688,114500,2.688,2.688,2.688,2.688,114500,0.0,1.0
1998-11-27,2.875,2.938,2.75,2.875,159400,2.875,2.938,2.75,2.875,159400,0.0,1.0
1998-11-30,2.938,2.969,2.781,2.938,391400,2.938,2.969,2.781,2.938,391400,0.0,1.0
1998-12-01,3.688,3.75,2.688,2.813,929800,3.688,3.75,2.688,2.813,929800,0.0,1.0
1998-12-02,9.375,12.25,3.969,4.5,23839400,9.375,12.25,3.969,4.5,23839400,0.0,1.0
1998-12-03,8.875,14.5,8.25,9.813,20805500,8.875,14.5,8.25,9.813,20805500,0.0,1.0
1998-12-04,7.875,10.69,7.25,9.75,6483400,7.875,10.69,7.25,9.75,6483400,0.0,1.0
1998-12-07,7.25,7.625,6.75,7.625,1763500,7.25,7.625,6.75,7.625,1763500,0.0,1.0
1998-12-08,6.75,7.25,6.5,7.125,1075300,6.75,7.25,6.5,7.125,1075300,0.0,1.0
1998-12-09,5.625,6.813,5.375,6.75,1562700,5.625,6.813,5.375,6.75,1562700,0.0,1.0
1998-12-10,6.125,7.188,5.563,5.938,1883300,6.125,7.188,5.563,5.938,1883300,0.0,1.0
1998-12-11,6.5,6.875,6.125,6.375,567600,6.5,6.875,6.125,6.375,567600,0.0,1.0
1998-12-14,6.063,6.375,6.0,6.125,243800,6.063,6.375,6.0,6.125,243800,0.0,1.0
1998-12-15,6.125,6.313,5.813,6.0,308000,6.125,6.313,5.813,6.0,308000,0.0,1.0
1998-12-16,5.875,6.375,5.813,6.188,328600,5.875,6.375,5.813,6.188,328600,0.0,1.0
1998-12-17,5.563,6.188,5.5,5.813,283300,5.563,6.188,5.5,5.813,283300,0.0,1.0
1998-12-18,5.75,6.0,5.563,6.0,308200,5.75,6.0,5.563,6.0,308200,0.0,1.0
1998-12-21,5.531,5.875,5.5,5.75,375800,5.531,5.875,5.5,5.75,375800,0.0,1.0
1998-12-22,5.063,5.469,5.0,5.438,519600,5.063,5.469,5.0,5.438,519600,0.0,1.0
1998-12-23,4.813,5.125,4.625,5.0,535800,4.813,5.125,4.625,5.0,535800,0.0,1.0
1998-12-24,6.5,7.594,4.75,4.781,1701500,6.5,7.594,4.75,4.781,1701500,0.0,1.0
1998-12-28,6.625,7.563,6.5,7.5,1075300,6.625,7.563,6.5,7.5,1075300,0.0,1.0
1998-12-29,6.125,6.875,6.031,6.875,283200,6.125,6.875,6.031,6.875,283200,0.0,1.0
1998-12-30,5.688,6.031,5.625,6.0,347100,5.688,6.031,5.625,6.0,347100,0.0,1.0
1998-12-31,5.625,5.75,5.375,5.75,437100,5.625,5.75,5.375,5.75,437100,0.0,1.0
1999-01-04,5.688,6.5,5.5,5.75,272100,5.688,6.5,5.5,5.75,272100,0.0,1.0
1999-01-05,6.031,6.25,5.688,5.938,241700,6.031,6.25,5.688,5.938,241700,0.0,1.0
1999-01-06,6.5,7.563,6.5,7.063,1621100,6.5,7.563,6.5,7.063,1621100,0.0,1.0
1999-01-07,6.25,6.75,6.125,6.5,450700,6.25,6.75,6.125,6.5,450700,0.0,1.0
1999-01-08,6.75,6.75,6.188,6.438,440200,6.75,6.75,6.188,6.438,440200,0.0,1.0
1999-01-11,7.0,7.313,6.75,6.813,811300,7.0,7.313,6.75,6.813,811300,0.0,1.0
1999-01-12,6.875,7.25,6.75,7.125,327800,6.875,7.25,6.75,7.125,327800,0.0,1.0
1999-01-13,6.563,7.25,6.0,6.375,455800,6.563,7.25,6.0,6.375,455800,0.0,1.0
1999-01-14,6.688,7.0,6.5,6.938,191700,6.688,7.0,6.5,6.938,191700,0.0,1.0
1999-01-15,6.625,6.875,6.25,6.75,174300,6.625,6.875,6.25,6.75,174300,0.0,1.0
1999-01-19,6.625,7.0,6.5,6.813,174900,6.625,7.0,6.5,6.813,174900,0.0,1.0
1999-01-20,6.375,6.813,6.375,6.563,187200,6.375,6.813,6.375,6.563,187200,0.0,1.0
1999-01-21,6.25,6.5,6.0,6.5,186000,6.25,6.5,6.0,6.5,186000,0.0,1.0
1999-01-22,6.094,6.25,6.0,6.188,174200,6.094,6.25,6.0,6.188,174200,0.0,1.0
1999-01-25,5.938,6.125,5.813,6.078,144700,5.938,6.125,5.813,6.078,144700,0.0,1.0
1999-01-26,5.969,6.188,5.75,5.875,255300,5.969,6.188,5.75,5.875,255300,0.0,1.0
1999-01-27,5.875,6.125,5.75,6.0,234500,5.875,6.125,5.75,6.0,234500,0.0,1.0
1999-01-28,5.063,5.906,5.0,5.75,517700,5.063,5.906,5.0,5.75,517700,0.0,1.0
1999-01-29,4.875,5.125,4.75,5.063,449100,4.875,5.125,4.75,5.063,449100,0.0,1.0
1999-02-01,4.875,5.0,4.625,4.75,385800,4.875,5.0,4.625,4.75,385800,0.0,1.0
1999-02-02,4.75,4.938,4.625,4.75,113800,4.75,4.938,4.625,4.75,113800,0.0,1.0
1999-02-03,4.5,4.813,4.5,4.625,179600,4.5,4.813,4.5,4.625,179600,0.0,1.0
1999-02-04,5.625,6.438,4.5,4.5,958400,5.625,6.438,4.5,4.5,958400,0.0,1.0
1999-02-05,5.063,5.625,4.875,5.563,256200,5.063,5.625,4.875,5.563,256200,0.0,1.0
1999-02-08,5.438,5.5,4.875,5.469,282500,5.438,5.5,4.875,5.469,282500,0.0,1.0
1999-02-09,5.0,5.5,5.0,5.438,117100,5.0,5.5,5.0,5.438,117100,0.0,1.0
1999-02-10,4.875,5.188,4.813,5.125,143900,4.875,5.188,4.813,5.125,143900,0.0,1.0
1999-02-11,5.0,5.188,4.875,4.875,122300,5.0,5.188,4.875,4.875,122300,0.0,1.0
1999-02-12,4.75,5.094,4.75,5.0,113300,4.75,5.094,4.75,5.0,113300,0.0,1.0
1999-02-16,4.75,4.938,4.625,4.938,130900,4.75,4.938,4.625,4.938,130900,0.0,1.0
1999-02-17,4.563,4.875,4.563,4.625,120700,4.563,4.875,4.563,4.625,120700,0.0,1.0
1999-02-18,4.625,5.188,4.5,5.0,366700,4.625,5.188,4.5,5.0,366700,0.0,1.0
1999-02-19,4.688,4.875,4.625,4.625,116500,4.688,4.875,4.625,4.625,116500,0.0,1.0
1999-02-22,4.75,5.125,4.688,4.875,140700,4.75,5.125,4.688,4.875,140700,0.0,1.0
1999-02-23,4.656,4.938,4.625,4.688,90500,4.656,4.938,4.625,4.688,90500,0.0,1.0
1999-02-24,4.531,4.75,4.531,4.656,88600,4.531,4.75,4.531,4.656,88600,0.0,1.0
1999-02-25,4.5,4.625,4.5,4.625,60600,4.5,4.625,4.5,4.625,60600,0.0,1.0
1999-02-26,4.375,4.688,4.375,4.563,103300,4.375,4.688,4.375,4.563,103300,0.0,1.0
1999-03-01,4.281,4.625,4.25,4.563,64600,4.281,4.625,4.25,4.563,64600,0.0,1.0
1999-03-02,4.031,4.438,4.0,4.438,207000,4.031,4.438,4.0,4.438,207000,0.0,1.0
1999-03-03,4.0,4.219,3.75,4.0,108500,4.0,4.219,3.75,4.0,108500,0.0,1.0
1999-03-04,3.875,4.0,3.75,3.875,112100,3.875,4.0,3.75,3.875,112100,0.0,1.0
1999-03-05,3.938,4.063,3.813,4.0,61600,3.938,4.063,3.813,4.0,61600,0.0,1.0
1999-03-08,3.813,3.938,3.75,3.813,81500,3.813,3.938,3.75,3.813,81500,0.0,1.0
1999-03-09,3.875,3.938,3.625,3.75,130800,3.875,3.938,3.625,3.75,130800,0.0,1.0
1999-03-10,3.75,3.938,3.688,3.875,90600,3.75,3.938,3.688,3.875,90600,0.0,1.0
1999-03-11,4.125,4.25,3.75,3.875,161500,4.125,4.25,3.75,3.875,161500,0.0,1.0
1999-03-12,4.063,4.625,4.0,4.344,227900,4.063,4.625,4.0,4.344,227900,0.0,1.0
1999-03-15,3.875,4.25,3.75,4.188,103200,3.875,4.25,3.75,4.188,103200,0.0,1.0
1999-03-16,3.875,3.938,3.75,3.938,102600,3.875,3.938,3.75,3.938,102600,0.0,1.0
1999-03-17,3.875,3.969,3.781,3.875,61200,3.875,3.969,3.781,3.875,61200,0.0,1.0
1999-03-18,3.875,4.063,3.813,4.0,47400,3.875,4.063,3.813,4.0,47400,0.0,1.0
1999-03-19,4.0,4.125,3.75,3.875,138600,4.0,4.125,3.75,3.875,138600,0.0,1.0
1999-03-22,3.875,4.094,3.75,4.0,70700,3.875,4.094,3.75,4.0,70700,0.0,1.0
1999-03-23,3.688,4.0,3.688,4.0,111200,3.688,4.0,3.688,4.0,111200,0.0,1.0
1999-03-24,3.875,4.0,3.688,3.875,71300,3.875,4.0,3.688,3.875,71300,0.0,1.0
1999-03-25,3.875,3.938,3.719,3.938,85800,3.875,3.938,3.719,3.938,85800,0.0,1.0
1999-03-26,3.688,3.875,3.625,3.875,120300,3.688,3.875,3.625,3.875,120300,0.0,1.0
1999-03-29,3.688,3.938,3.688,3.938,79000,3.688,3.938,3.688,3.938,79000,0.0,1.0
1999-03-30,3.688,3.875,3.625,3.781,95600,3.688,3.875,3.625,3.781,95600,0.0,1.0
1999-03-31,3.844,3.938,3.688,3.75,123300,3.844,3.938,3.688,3.75,123300,0.0,1.0
1999-04-01,3.938,4.188,3.688,3.688,222100,3.938,4.188,3.688,3.688,222100,0.0,1.0
1999-04-05,4.125,4.25,3.875,3.875,226900,4.125,4.25,3.875,3.875,226900,0.0,1.0
1999-04-06,4.813,5.25,4.125,4.188,518600,4.813,5.25,4.125,4.188,518600,0.0,1.0
1999-04-07,3.938,5.0,3.625,4.938,744300,3.938,5.0,3.625,4.938,744300,0.0,1.0
1999-04-08,4.375,4.875,4.0,4.313,588600,4.375,4.875,4.0,4.313,588600,0.0,1.0
1999-04-09,4.5,4.625,4.125,4.438,238300,4.5,4.625,4.125,4.438,238300,0.0,1.0
1999-04-12,5.875,6.125,4.5,4.563,1132400,5.875,6.125,4.5,4.563,1132400,0.0,1.0
1999-04-13,6.25,7.5,6.125,6.25,1583800,6.25,7.5,6.125,6.25,1583800,0.0,1.0
1999-04-14,6.125,7.25,5.75,7.0,881700,6.125,7.25,5.75,7.0,881700,0.0,1.0
1999-04-15,5.375,6.125,5.0,6.063,463000,5.375,6.125,5.0,6.063,463000,0.0,1.0
1999-04-16,5.063,5.5,5.0,5.375,171500,5.063,5.5,5.0,5.375,171500,0.0,1.0
1999-04-19,4.5,5.219,4.5,5.219,208800,4.5,5.219,4.5,5.219,208800,0.0,1.0
1999-04-20,4.688,5.031,4.563,4.625,124200,4.688,5.031,4.563,4.625,124200,0.0,1.0
1999-04-21,4.688,4.75,4.5,4.563,92300,4.688,4.75,4.5,4.563,92300,0.0,1.0
1999-04-22,5.0,5.375,4.75,5.0,271300,5.0,5.375,4.75,5.0,271300,0.0,1.0
1999-04-23,4.75,5.094,4.75,5.0,84800,4.75,5.094,4.75,5.0,84800,0.0,1.0
1999-04-26,4.688,4.938,4.5,4.813,114600,4.688,4.938,4.5,4.813,114600,0.0,1.0
1999-04-27,4.5,4.75,4.438,4.5,132500,4.5,4.75,4.438,4.5,132500,0.0,1.0
1999-04-28,4.688,4.688,4.375,4.5,113500,4.688,4.688,4.375,4.5,113500,0.0,1.0
1999-04-29,4.5,4.75,4.5,4.688,46800,4.5,4.75,4.5,4.688,46800,0.0,1.0
1999-04-30,4.438,4.688,4.313,4.5,92500,4.438,4.688,4.313,4.5,92500,0.0,1.0
1999-05-03,4.313,4.625,4.25,4.375,60800,4.313,4.625,4.25,4.375,60800,0.0,1.0
1999-05-04,4.25,4.5,4.125,4.25,89800,4.25,4.5,4.125,4.25,89800,0.0,1.0
1999-05-05,4.25,4.25,4.0,4.25,176200,4.25,4.25,4.0,4.25,176200,0.0,1.0
1999-05-06,4.25,4.25,4.125,4.25,57800,4.25,4.25,4.125,4.25,57800,0.0,1.0
1999-05-07,4.5,4.625,4.125,4.25,149100,4.5,4.625,4.125,4.25,149100,0.0,1.0
1999-05-10,4.438,4.563,4.125,4.563,78900,4.438,4.563,4.125,4.563,78900,0.0,1.0
1999-05-11,4.438,4.438,4.25,4.313,63800,4.438,4.438,4.25,4.313,63800,0.0,1.0
1999-05-12,4.25,4.625,4.25,4.438,72100,4.25,4.625,4.25,4.438,72100,0.0,1.0
1999-05-13,4.563,4.563,4.313,4.5,158200,4.563,4.563,4.313,4.5,158200,0.0,1.0
1999-05-14,4.344,4.531,4.125,4.531,152900,4.344,4.531,4.125,4.531,152900,0.0,1.0
1999-05-17,4.313,4.375,4.125,4.125,92200,4.313,4.375,4.125,4.125,92200,0.0,1.0
1999-05-18,4.438,4.438,4.125,4.25,148500,4.438,4.438,4.125,4.25,148500,0.0,1.0
1999-05-19,4.5,4.5,4.25,4.5,121900,4.5,4.5,4.25,4.5,121900,0.0,1.0
1999-05-20,5.5,5.5,4.375,4.5,665700,5.5,5.5,4.375,4.5,665700,0.0,1.0
1999-05-21,5.5,6.125,5.25,5.938,834900,5.5,6.125,5.25,5.938,834900,0.0,1.0
1999-05-24,5.438,5.563,5.0,5.563,263800,5.438,5.563,5.0,5.563,263800,0.0,1.0
1999-05-25,4.875,5.469,4.813,5.188,248900,4.875,5.469,4.813,5.188,248900,0.0,1.0
1999-05-26,4.875,4.875,4.25,4.625,170600,4.875,4.875,4.25,4.625,170600,0.0,1.0
1999-05-27,4.813,5.203,4.625,4.875,80100,4.813,5.203,4.625,4.875,80100,0.0,1.0
1999-05-28,4.688,4.813,4.5,4.75,98000,4.688,4.813,4.5,4.75,98000,0.0,1.0
1999-06-01,4.5,4.719,4.5,4.688,60900,4.5,4.719,4.5,4.688,60900,0.0,1.0
1999-06-02,4.5,4.688,4.375,4.531,50500,4.5,4.688,4.375,4.531,50500,0.0,1.0
1999-06-03,4.5,4.625,4.281,4.375,88500,4.5,4.625,4.281,4.375,88500,0.0,1.0
1999-06-04,4.5,4.625,4.375,4.375,33100,4.5,4.625,4.375,4.375,33100,0.0,1.0
1999-06-07,4.625,4.813,4.5,4.625,126600,4.625,4.813,4.5,4.625,126600,0.0,1.0
1999-06-08,5.0,5.188,4.563,4.563,156600,5.0,5.188,4.563,4.563,156600,0.0,1.0
1999-06-09,5.156,5.438,4.813,4.813,147700,5.156,5.438,4.813,4.813,147700,0.0,1.0
1999-06-10,5.0,5.406,4.938,5.25,42700,5.0,5.406,4.938,5.25,42700,0.0,1.0
1999-06-11,5.0,5.375,4.938,5.063,67900,5.0,5.375,4.938,5.063,67900,0.0,1.0
1999-06-14,5.25,5.5,4.875,5.25,184200,5.25,5.5,4.875,5.25,184200,0.0,1.0
1999-06-15,5.188,5.344,5.0,5.188,92300,5.188,5.344,5.0,5.188,92300,0.0,1.0
1999-06-16,5.031,5.375,5.0,5.375,118300,5.031,5.375,5.0,5.375,118300,0.0,1.0
1999-06-17,4.875,5.375,4.875,5.063,53800,4.875,5.375,4.875,5.063,53800,0.0,1.0
1999-06-18,4.75,4.969,4.625,4.969,50700,4.75,4.969,4.625,4.969,50700,0.0,1.0
1999-06-21,4.594,4.969,4.5,4.625,98500,4.594,4.969,4.5,4.625,98500,0.0,1.0
1999-06-22,4.688,4.813,4.25,4.531,289000,4.688,4.813,4.25,4.531,289000,0.0,1.0
1999-06-23,4.5,4.875,4.5,4.75,150300,4.5,4.875,4.5,4.75,150300,0.0,1.0
1999-06-24,4.375,4.719,4.375,4.563,119300,4.375,4.719,4.375,4.563,119300,0.0,1.0
1999-06-25,4.5,4.625,4.25,4.469,98200,4.5,4.625,4.25,4.469,98200,0.0,1.0
1999-06-28,4.375,4.563,4.281,4.375,78500,4.375,4.563,4.281,4.375,78500,0.0,1.0
1999-06-29,4.188,4.438,4.125,4.281,263200,4.188,4.438,4.125,4.281,263200,0.0,1.0
1999-06-30,4.156,4.375,4.094,4.313,115700,4.156,4.375,4.094,4.313,115700,0.0,1.0
1999-07-01,4.438,4.75,4.031,4.125,137500,4.438,4.75,4.031,4.125,137500,0.0,1.0
1999-07-02,4.313,4.469,4.188,4.469,55500,4.313,4.469,4.188,4.469,55500,0.0,1.0
1999-07-06,4.188,4.5,4.156,4.281,116800,4.188,4.5,4.156,4.281,116800,0.0,1.0
1999-07-07,4.25,4.375,4.188,4.313,54600,4.25,4.375,4.188,4.313,54600,0.0,1.0
1999-07-08,4.0,4.375,4.0,4.219,252600,4.0,4.375,4.0,4.219,252600,0.0,1.0
1999-07-09,4.156,4.156,4.0,4.031,131600,4.156,4.156,4.0,4.031,131600,0.0,1.0
1999-07-12,4.094,4.219,4.0,4.141,47200,4.094,4.219,4.0,4.141,47200,0.0,1.0
1999-07-13,3.875,4.188,3.75,4.078,122800,3.875,4.188,3.75,4.078,122800,0.0,1.0
1999-07-14,4.031,4.188,3.875,3.969,133600,4.031,4.188,3.875,3.969,133600,0.0,1.0
1999-07-15,3.875,4.125,3.875,4.125,149400,3.875,4.125,3.875,4.125,149400,0.0,1.0
1999-07-16,4.0,4.188,3.906,4.125,105600,4.0,4.188,3.906,4.125,105600,0.0,1.0
1999-07-19,4.0,4.125,3.938,4.094,65800,4.0,4.125,3.938,4.094,65800,0.0,1.0
1999-07-20,3.875,4.0,3.875,3.984,54600,3.875,4.0,3.875,3.984,54600,0.0,1.0
1999-07-21,3.875,4.063,3.75,3.813,146000,3.875,4.063,3.75,3.813,146000,0.0,1.0
1999-07-22,3.781,3.938,3.688,3.906,63800,3.781,3.938,3.688,3.906,63800,0.0,1.0
1999-07-23,3.688,3.875,3.625,3.625,49300,3.688,3.875,3.625,3.625,49300,0.0,1.0
1999-07-26,3.594,3.813,3.563,3.75,65700,3.594,3.813,3.563,3.75,65700,0.0,1.0
1999-07-27,3.469,3.656,3.375,3.594,162300,3.469,3.656,3.375,3.594,162300,0.0,1.0
1999-07-28,3.25,3.438,3.25,3.438,123800,3.25,3.438,3.25,3.438,123800,0.0,1.0
1999-07-29,3.375,3.375,3.0,3.313,139400,3.375,3.375,3.0,3.313,139400,0.0,1.0
1999-07-30,3.563,3.719,3.406,3.406,57600,3.563,3.719,3.406,3.406,57600,0.0,1.0
1999-08-02,3.188,3.563,3.156,3.375,103500,3.188,3.563,3.156,3.375,103500,0.0,1.0
1999-08-03,3.156,3.313,3.063,3.156,46800,3.156,3.313,3.063,3.156,46800,0.0,1.0
1999-08-04,3.031,3.219,3.0,3.063,66400,3.031,3.219,3.0,3.063,66400,0.0,1.0
1999-08-05,2.875,3.125,2.875,3.031,160400,2.875,3.125,2.875,3.031,160400,0.0,1.0
1999-08-06,3.0,3.438,2.938,3.219,58800,3.0,3.438,2.938,3.219,58800,0.0,1.0
1999-08-09,3.031,3.219,2.875,2.875,50300,3.031,3.219,2.875,2.875,50300,0.0,1.0
1999-08-10,2.875,3.0,2.875,2.969,84600,2.875,3.0,2.875,2.969,84600,0.0,1.0
1999-08-11,2.75,2.938,2.75,2.813,87000,2.75,2.938,2.75,2.813,87000,0.0,1.0
1999-08-12,2.875,3.0,2.75,2.906,86900,2.875,3.0,2.75,2.906,86900,0.0,1.0
1999-08-13,3.0,3.094,2.813,2.938,49200,3.0,3.094,2.813,2.938,49200,0.0,1.0
1999-08-16,3.125,3.188,3.0,3.047,93600,3.125,3.188,3.0,3.047,93600,0.0,1.0
1999-08-17,4.875,5.125,3.313,3.375,2854500,4.875,5.125,3.313,3.375,2854500,0.0,1.0
1999-08-18,4.625,5.5,4.438,5.125,1768100,4.625,5.5,4.438,5.125,1768100,0.0,1.0
1999-08-19,4.438,4.563,4.25,4.25,375000,4.438,4.563,4.25,4.25,375000,0.0,1.0
1999-08-20,4.188,4.5,4.031,4.469,207500,4.188,4.5,4.031,4.469,207500,0.0,1.0
1999-08-23,3.875,4.25,3.406,4.188,293000,3.875,4.25,3.406,4.188,293000,0.0,1.0
1999-08-24,3.75,3.938,3.688,3.938,84600,3.75,3.938,3.688,3.938,84600,0.0,1.0
1999-08-25,4.156,4.219,3.688,3.844,151000,4.156,4.219,3.688,3.844,151000,0.0,1.0
1999-08-26,4.125,4.5,4.0,4.469,142000,4.125,4.5,4.0,4.469,142000,0.0,1.0
1999-08-27,3.906,4.313,3.75,4.063,84700,3.906,4.313,3.75,4.063,84700,0.0,1.0
1999-08-30,3.813,4.0,3.781,4.0,37800,3.813,4.0,3.781,4.0,37800,0.0,1.0
1999-08-31,4.063,4.063,3.781,3.844,106700,4.063,4.063,3.781,3.844,106700,0.0,1.0
1999-09-01,3.969,4.0,3.75,3.969,103100,3.969,4.0,3.75,3.969,103100,0.0,1.0
1999-09-02,3.938,3.938,3.781,3.813,55400,3.938,3.938,3.781,3.813,55400,0.0,1.0
1999-09-03,3.938,4.0,3.75,3.938,67600,3.938,4.0,3.75,3.938,67600,0.0,1.0
1999-09-07,4.0,4.0,3.875,3.938,34100,4.0,4.0,3.875,3.938,34100,0.0,1.0
1999-09-08,4.063,4.188,3.875,3.969,70300,4.063,4.188,3.875,3.969,70300,0.0,1.0
1999-09-09,4.031,4.156,4.0,4.125,51600,4.031,4.156,4.0,4.125,51600,0.0,1.0
1999-09-10,3.813,4.125,3.75,4.063,109900,3.813,4.125,3.75,4.063,109900,0.0,1.0
1999-09-13,3.844,3.938,3.75,3.875,29400,3.844,3.938,3.75,3.875,29400,0.0,1.0
1999-09-14,3.813,3.906,3.781,3.906,32800,3.813,3.906,3.781,3.906,32800,0.0,1.0
1999-09-15,4.0,4.125,3.75,3.875,66800,4.0,4.125,3.75,3.875,66800,0.0,1.0
1999-09-16,3.906,4.125,3.875,4.031,47000,3.906,4.125,3.875,4.031,47000,0.0,1.0
1999-09-17,4.031,4.063,3.875,3.875,92500,4.031,4.063,3.875,3.875,92500,0.0,1.0
1999-09-20,4.156,4.156,4.0,4.063,104300,4.156,4.156,4.0,4.063,104300,0.0,1.0
1999-09-21,4.188,4.438,4.031,4.234,143400,4.188,4.438,4.031,4.234,143400,0.0,1.0
1999-09-22,4.563,4.875,4.25,4.375,212800,4.563,4.875,4.25,4.375,212800,0.0,1.0
1999-09-23,4.781,5.063,4.75,4.781,538300,4.781,5.063,4.75,4.781,538300,0.0,1.0
1999-09-24,5.0,5.063,4.5,4.813,217000,5.0,5.063,4.5,4.813,217000,0.0,1.0
1999-09-27,5.469,6.0,5.125,5.188,862600,5.469,6.0,5.125,5.188,862600,0.0,1.0
1999-09-28,5.5,5.688,5.25,5.594,443100,5.5,5.688,5.25,5.594,443100,0.0,1.0
1999-09-29,5.438,5.75,5.344,5.75,291900,5.438,5.75,5.344,5.75,291900,0.0,1.0
1999-09-30,4.813,5.469,4.688,5.422,187100,4.813,5.469,4.688,5.422,187100,0.0,1.0
1999-10-01,4.688,4.875,4.656,4.688,69200,4.688,4.875,4.656,4.688,69200,0.0,1.0
1999-10-04,4.656,4.969,4.406,4.844,92700,4.656,4.969,4.406,4.844,92700,0.0,1.0
1999-10-05,4.563,4.875,4.406,4.844,53700,4.563,4.875,4.406,4.844,53700,0.0,1.0
1999-10-06,4.531,4.719,4.531,4.625,54500,4.531,4.719,4.531,4.625,54500,0.0,1.0
1999-10-07,4.625,4.75,4.5,4.531,62900,4.625,4.75,4.5,4.531,62900,0.0,1.0
1999-10-08,4.563,4.844,4.375,4.844,99900,4.563,4.844,4.375,4.844,99900,0.0,1.0
1999-10-11,4.25,4.547,4.188,4.531,92400,4.25,4.547,4.188,4.531,92400,0.0,1.0
1999-10-12,4.188,4.313,4.188,4.188,55900,4.188,4.313,4.188,4.188,55900,0.0,1.0
1999-10-13,4.375,4.5,4.063,4.313,71700,4.375,4.5,4.063,4.313,71700,0.0,1.0
1999-10-14,4.375,4.563,4.188,4.531,35200,4.375,4.563,4.188,4.531,35200,0.0,1.0
1999-10-15,4.313,4.5,4.125,4.25,93100,4.313,4.5,4.125,4.25,93100,0.0,1.0
1999-10-18,4.094,4.469,4.094,4.422,50800,4.094,4.469,4.094,4.422,50800,0.0,1.0
1999-10-19,4.25,4.469,4.063,4.188,82200,4.25,4.469,4.063,4.188,82200,0.0,1.0
1999-10-20,4.313,4.375,4.219,4.219,19200,4.313,4.375,4.219,4.219,19200,0.0,1.0
1999-10-21,4.375,4.375,4.031,4.375,77000,4.375,4.375,4.031,4.375,77000,0.0,1.0
1999-10-22,4.25,4.563,4.125,4.438,154600,4.25,4.563,4.125,4.438,154600,0.0,1.0
1999-10-25,4.188,4.438,4.156,4.344,89700,4.188,4.438,4.156,4.344,89700,0.0,1.0
1999-10-26,4.313,4.375,4.125,4.25,78300,4.313,4.375,4.125,4.25,78300,0.0,1.0
1999-10-27,4.313,4.438,4.188,4.188,59000,4.313,4.438,4.188,4.188,59000,0.0,1.0
1999-10-28,4.188,4.469,3.875,4.313,164800,4.188,4.469,3.875,4.313,164800,0.0,1.0
1999-10-29,4.25,4.469,4.063,4.188,88800,4.25,4.469,4.063,4.188,88800,0.0,1.0
1999-11-01,4.094,4.344,4.063,4.344,67200,4.094,4.344,4.063,4.344,67200,0.0,1.0
1999-11-02,4.063,4.125,3.781,4.0,154700,4.063,4.125,3.781,4.0,154700,0.0,1.0
1999-11-03,4.0,4.063,3.75,4.016,67000,4.0,4.063,3.75,4.016,67000,0.0,1.0
1999-11-04,4.094,4.125,3.781,3.906,102400,4.094,4.125,3.781,3.906,102400,0.0,1.0
1999-11-05,4.063,4.188,3.75,4.125,215300,4.063,4.188,3.75,4.125,215300,0.0,1.0
1999-11-08,4.188,4.25,3.969,4.031,115400,4.188,4.25,3.969,4.031,115400,0.0,1.0
1999-11-09,4.125,4.203,4.031,4.188,48100,4.125,4.203,4.031,4.188,48100,0.0,1.0
1999-11-10,4.063,4.25,4.031,4.094,54000,4.063,4.25,4.031,4.094,54000,0.0,1.0
1999-11-11,4.0,4.125,3.781,3.813,61100,4.0,4.125,3.781,3.813,61100,0.0,1.0
1999-11-12,4.0,4.125,3.875,4.031,100400,4.0,4.125,3.875,4.031,100400,0.0,1.0
1999-11-15,4.094,4.125,3.969,4.0,113200,4.094,4.125,3.969,4.0,113200,0.0,1.0
1999-11-16,4.0,4.125,4.0,4.094,57800,4.0,4.125,4.0,4.094,57800,0.0,1.0
1999-11-17,3.938,4.063,3.875,4.063,107300,3.938,4.063,3.875,4.063,107300,0.0,1.0
1999-11-18,4.25,5.0,3.906,3.953,1453300,4.25,5.0,3.906,3.953,1453300,0.0,1.0
1999-11-19,4.813,4.813,4.25,4.375,596600,4.813,4.813,4.25,4.375,596600,0.0,1.0
1999-11-22,4.969,5.25,4.563,4.844,603000,4.969,5.25,4.563,4.844,603000,0.0,1.0
1999-11-23,4.875,5.125,4.656,5.063,253400,4.875,5.125,4.656,5.063,253400,0.0,1.0
1999-11-24,4.688,4.938,4.531,4.813,120200,4.688,4.938,4.531,4.813,120200,0.0,1.0
1999-11-26,4.625,4.75,4.438,4.625,173500,4.625,4.75,4.438,4.625,173500,0.0,1.0
1999-11-29,4.594,4.844,4.375,4.438,211900,4.594,4.844,4.375,4.438,211900,0.0,1.0
1999-11-30,4.375,4.563,4.25,4.531,250100,4.375,4.563,4.25,4.531,250100,0.0,1.0
1999-12-01,4.25,4.469,4.125,4.281,175000,4.25,4.469,4.125,4.281,175000,0.0,1.0
1999-12-02,4.344,4.438,4.156,4.297,78700,4.344,4.438,4.156,4.297,78700,0.0,1.0
1999-12-03,4.344,4.5,4.156,4.375,94400,4.344,4.5,4.156,4.375,94400,0.0,1.0
1999-12-06,4.438,4.75,4.313,4.313,165900,4.438,4.75,4.313,4.313,165900,0.0,1.0
1999-12-07,4.313,4.688,4.156,4.594,151200,4.313,4.688,4.156,4.594,151200,0.0,1.0
1999-12-08,4.438,4.5,4.156,4.203,138900,4.438,4.5,4.156,4.203,138900,0.0,1.0
1999-12-09,5.5,6.875,4.75,5.0,2719200,5.5,6.875,4.75,5.0,2719200,0.0,1.0
1999-12-10,5.656,6.25,5.5,6.0,729800,5.656,6.25,5.5,6.0,729800,0.0,1.0
1999-12-13,5.438,5.625,5.313,5.438,350900,5.438,5.625,5.313,5.438,350900,0.0,1.0
1999-12-14,4.875,5.406,4.625,5.281,208100,4.875,5.406,4.625,5.281,208100,0.0,1.0
1999-12-15,4.563,5.125,4.5,5.063,201700,4.563,5.125,4.5,5.063,201700,0.0,1.0
1999-12-16,4.5,4.75,4.375,4.563,268600,4.5,4.75,4.375,4.563,268600,0.0,1.0
1999-12-17,4.969,5.75,4.5,4.5,527600,4.969,5.75,4.5,4.5,527600,0.0,1.0
1999-12-20,4.563,5.563,4.563,5.563,167200,4.563,5.563,4.563,5.563,167200,0.0,1.0
1999-12-21,4.938,5.125,4.5,4.813,188200,4.938,5.125,4.5,4.813,188200,0.0,1.0
1999-12-22,4.75,5.063,4.625,4.906,112600,4.75,5.063,4.625,4.906,112600,0.0,1.0
1999-12-23,5.313,5.469,5.0,5.125,524300,5.313,5.469,5.0,5.125,524300,0.0,1.0
1999-12-27,5.063,5.813,5.063,5.594,309100,5.063,5.813,5.063,5.594,309100,0.0,1.0
1999-12-28,5.031,5.375,5.0,5.203,224100,5.031,5.375,5.0,5.203,224100,0.0,1.0
1999-12-29,4.875,5.063,4.844,4.938,154200,4.875,5.063,4.844,4.938,154200,0.0,1.0
1999-12-30,4.906,5.0,4.813,4.969,210900,4.906,5.0,4.813,4.969,210900,0.0,1.0
1999-12-31,5.125,5.25,4.875,5.0,148300,5.125,5.25,4.875,5.0,148300,0.0,1.0
2000-01-03,6.094,6.125,5.25,5.344,749000,6.094,6.125,5.25,5.344,749000,0.0,1.0
2000-01-04,5.656,6.188,5.5,6.188,695500,5.656,6.188,5.5,6.188,695500,0.0,1.0
2000-01-05,5.813,5.875,5.5,5.688,358100,5.813,5.875,5.5,5.688,358100,0.0,1.0
2000-01-06,6.438,6.719,5.875,5.938,778700,6.438,6.719,5.875,5.938,778700,0.0,1.0
2000-01-07,8.0,8.25,6.25,6.813,2007500,8.0,8.25,6.25,6.813,2007500,0.0,1.0
2000-01-10,8.0,9.25,8.0,8.5,1645200,8.0,9.25,8.0,8.5,1645200,0.0,1.0
2000-01-11,6.688,7.938,6.5,7.906,1104200,6.688,7.938,6.5,7.906,1104200,0.0,1.0
2000-01-12,6.969,7.469,6.75,6.938,543100,6.969,7.469,6.75,6.938,543100,0.0,1.0
2000-01-13,7.25,7.625,6.969,7.438,463300,7.25,7.625,6.969,7.438,463300,0.0,1.0
2000-01-14,7.25,7.625,7.188,7.625,397200,7.25,7.625,7.188,7.625,397200,0.0,1.0
2000-01-18,9.563,9.625,7.875,7.938,1478200,9.563,9.625,7.875,7.938,1478200,0.0,1.0
2000-01-19,9.063,9.594,8.75,9.5,530200,9.063,9.594,8.75,9.5,530200,0.0,1.0
2000-01-20,8.875,9.375,8.5,9.219,441600,8.875,9.375,8.5,9.219,441600,0.0,1.0
2000-01-21,9.5,9.625,8.438,8.813,514900,9.5,9.625,8.438,8.813,514900,0.0,1.0
2000-01-24,11.06,12.5,9.688,9.688,2528100,11.06,12.5,9.688,9.688,2528100,0.0,1.0
2000-01-25,14.0,14.44,11.06,12.0,2230200,14.0,14.44,11.06,12.0,2230200,0.0,1.0
2000-01-26,13.06,15.0,12.56,14.5,1596900,13.06,15.0,12.56,14.5,1596900,0.0,1.0
2000-01-27,12.19,13.88,11.56,13.81,930300,12.19,13.88,11.56,13.81,930300,0.0,1.0
2000-01-28,11.13,12.0,10.38,11.5,935700,11.13,12.0,10.38,11.5,935700,0.0,1.0
2000-01-31,10.88,11.0,9.875,10.88,660400,10.88,11.0,9.875,10.88,660400,0.0,1.0
2000-02-01,11.25,11.44,10.25,11.34,411100,11.25,11.44,10.25,11.34,411100,0.0,1.0
2000-02-02,11.44,12.5,11.0,11.13,555000,11.44,12.5,11.0,11.13,555000,0.0,1.0
2000-02-03,11.0,11.69,11.0,11.5,359600,11.0,11.69,11.0,11.5,359600,0.0,1.0
2000-02-04,11.69,12.0,11.06,11.06,333700,11.69,12.0,11.06,11.06,333700,0.0,1.0
2000-02-07,13.5,13.88,11.56,11.88,843100,13.5,13.88,11.56,11.88,843100,0.0,1.0
2000-02-08,14.13,15.0,13.31,13.75,741200,14.13,15.0,13.31,13.75,741200,0.0,1.0
2000-02-09,13.63,14.38,13.0,14.31,555000,13.63,14.38,13.0,14.31,555000,0.0,1.0
2000-02-10,14.0,14.0,13.31,13.72,355600,14.0,14.0,13.31,13.72,355600,0.0,1.0
2000-02-11,14.5,14.81,13.25,13.94,704400,14.5,14.81,13.25,13.94,704400,0.0,1.0
2000-02-14,18.0,19.75,14.81,14.97,2817800,18.0,19.75,14.81,14.97,2817800,0.0,1.0
2000-02-15,18.69,19.0,17.0,18.25,1280800,18.69,19.0,17.0,18.25,1280800,0.0,1.0
2000-02-16,20.13,21.56,19.06,19.13,1292800,20.13,21.56,19.06,19.13,1292800,0.0,1.0
2000-02-17,19.13,21.38,18.13,20.5,1016200,19.13,21.38,18.13,20.5,1016200,0.0,1.0
2000-02-18,18.0,19.5,17.06,19.13,722900,18.0,19.5,17.06,19.13,722900,0.0,1.0
2000-02-22,19.06,19.19,17.5,17.72,625200,19.06,19.19,17.5,17.72,625200,0.0,1.0
2000-02-23,20.0,20.25,18.56,19.0,562900,20.0,20.25,18.56,19.0,562900,0.0,1.0
2000-02-24,20.0,20.63,19.25,20.44,539900,20.0,20.63,19.25,20.44,539900,0.0,1.0
2000-02-25,20.0,20.63,19.5,20.03,488000,20.0,20.63,19.5,20.03,488000,0.0,1.0
2000-02-28,27.0,27.0,20.94,21.0,1660400,27.0,27.0,20.94,21.0,1660400,0.0,1.0
2000-02-29,30.13,34.88,28.5,30.0,2383700,30.13,34.88,28.5,30.0,2383700,0.0,1.0
2000-03-01,29.19,33.0,27.5,31.06,1288300,29.19,33.0,27.5,31.06,1288300,0.0,1.0
2000-03-02,28.0,29.63,27.0,28.94,764500,28.0,29.63,27.0,28.94,764500,0.0,1.0
2000-03-03,28.63,31.0,28.0,28.06,618700,28.63,31.0,28.0,28.06,618700,0.0,1.0
2000-03-06,34.63,35.0,31.77,34.81,1367200,34.63,35.0,31.77,34.81,1367200,0.0,1.0
2000-03-07,33.0,36.5,32.5,36.5,805900,33.0,36.5,32.5,36.5,805900,0.0,1.0
2000-03-08,31.0,33.38,29.13,33.28,806200,31.0,33.38,29.13,33.28,806200,0.0,1.0
2000-03-09,32.81,33.44,30.25,31.88,423800,32.81,33.44,30.25,31.88,423800,0.0,1.0
2000-03-10,31.63,33.5,31.06,33.5,360900,31.63,33.5,31.06,33.5,360900,0.0,1.0
2000-03-13,30.5,31.5,29.5,30.38,460800,30.5,31.5,29.5,30.38,460800,0.0,1.0
2000-03-14,25.38,31.0,21.5,30.63,1172500,25.38,31.0,21.5,30.63,1172500,0.0,1.0
2000-03-15,23.56,24.88,21.75,24.0,891100,23.56,24.88,21.75,24.0,891100,0.0,1.0
2000-03-16,25.44,26.25,22.44,24.56,934900,25.44,26.25,22.44,24.56,934900,0.0,1.0
2000-03-17,28.5,28.63,25.63,26.0,701500,28.5,28.63,25.63,26.0,701500,0.0,1.0
2000-03-20,25.44,29.5,24.63,29.38,501700,25.44,29.5,24.63,29.38,501700,0.0,1.0
2000-03-21,25.88,26.0,22.88,24.06,356200,25.88,26.0,22.88,24.06,356200,0.0,1.0
2000-03-22,27.56,28.5,26.25,26.56,337300,27.56,28.5,26.25,26.56,337300,0.0,1.0
2000-03-23,26.31,28.44,26.0,28.06,318700,26.31,28.44,26.0,28.06,318700,0.0,1.0
2000-03-24,28.0,28.0,26.38,26.44,429900,28.0,28.0,26.38,26.44,429900,0.0,1.0
2000-03-27,29.75,29.94,28.19,28.38,593100,29.75,29.94,28.19,28.38,593100,0.0,1.0
2000-03-28,34.5,35.0,30.19,30.19,1635000,34.5,35.0,30.19,30.19,1635000,0.0,1.0
2000-03-29,31.0,37.97,30.88,36.88,1365400,31.0,37.97,30.88,36.88,1365400,0.0,1.0
2000-03-30,27.75,31.0,26.63,26.69,823600,27.75,31.0,26.63,26.69,823600,0.0,1.0
2000-03-31,29.63,30.81,26.0,28.81,558600,29.63,30.81,26.0,28.81,558600,0.0,1.0
2000-04-03,25.13,29.63,25.0,29.5,493200,25.13,29.63,25.0,29.5,493200,0.0,1.0
2000-04-04,21.69,26.0,15.75,25.63,1156700,21.69,26.0,15.75,25.63,1156700,0.0,1.0
2000-04-05,22.88,24.0,19.25,19.5,572600,22.88,24.0,19.25,19.5,572600,0.0,1.0
2000-04-06,21.88,24.5,20.63,23.75,353200,21.88,24.5,20.63,23.75,353200,0.0,1.0
2000-04-07,22.0,23.75,21.5,22.75,224500,22.0,23.75,21.5,22.75,224500,0.0,1.0
2000-04-10,19.13,22.5,18.0,22.13,475900,19.13,22.5,18.0,22.13,475900,0.0,1.0
2000-04-11,17.38,18.56,15.25,18.31,629200,17.38,18.56,15.25,18.31,629200,0.0,1.0
2000-04-12,15.31,17.75,15.25,17.44,592100,15.31,17.75,15.25,17.44,592100,0.0,1.0
2000-04-13,13.44,16.0,12.31,15.31,1047000,13.44,16.0,12.31,15.31,1047000,0.0,1.0
2000-04-14,12.06,13.69,11.63,12.41,874900,12.06,13.69,11.63,12.41,874900,0.0,1.0
2000-04-17,12.0,12.25,10.06,10.81,773500,12.0,12.25,10.06,10.81,773500,0.0,1.0
2000-04-18,15.19,15.5,11.81,11.88,608100,15.19,15.5,11.81,11.88,608100,0.0,1.0
2000-04-19,14.63,17.25,14.5,16.13,576300,14.63,17.25,14.5,16.13,576300,0.0,1.0
2000-04-20,14.88,16.0,14.19,15.88,230300,14.88,16.0,14.19,15.88,230300,0.0,1.0
2000-04-24,13.63,14.94,12.5,14.81,339800,13.63,14.94,12.5,14.81,339800,0.0,1.0
2000-04-25,13.94,14.75,13.31,14.25,221900,13.94,14.75,13.31,14.25,221900,0.0,1.0
2000-04-26,13.88,14.94,13.5,14.44,178700,13.88,14.94,13.5,14.44,178700,0.0,1.0
2000-04-27,13.63,14.25,12.88,12.94,132500,13.63,14.25,12.88,12.94,132500,0.0,1.0
2000-04-28,14.94,14.94,14.0,14.44,211300,14.94,14.94,14.0,14.44,211300,0.0,1.0
2000-05-01,14.25,15.94,13.81,14.72,264500,14.25,15.94,13.81,14.72,264500,0.0,1.0
2000-05-02,13.63,14.5,13.5,14.28,201900,13.63,14.5,13.5,14.28,201900,0.0,1.0
2000-05-03,12.44,13.63,12.0,13.59,202800,12.44,13.63,12.0,13.59,202800,0.0,1.0
2000-05-04,13.19,13.63,12.63,12.69,142300,13.19,13.63,12.63,12.69,142300,0.0,1.0
2000-05-05,13.13,13.5,12.75,13.0,103000,13.13,13.5,12.75,13.0,103000,0.0,1.0
2000-05-08,13.0,13.44,12.5,12.81,87700,13.0,13.44,12.5,12.81,87700,0.0,1.0
2000-05-09,12.31,13.19,12.0,13.13,112300,12.31,13.19,12.0,13.13,112300,0.0,1.0
2000-05-10,11.31,12.5,11.0,12.31,228800,11.31,12.5,11.0,12.31,228800,0.0,1.0
2000-05-11,11.31,11.88,11.0,11.69,156100,11.31,11.88,11.0,11.69,156100,0.0,1.0
2000-05-12,12.13,13.0,11.63,12.0,176300,12.13,13.0,11.63,12.0,176300,0.0,1.0
2000-05-15,12.56,12.75,12.06,12.75,158800,12.56,12.75,12.06,12.75,158800,0.0,1.0
2000-05-16,12.69,13.25,12.38,13.13,159400,12.69,13.25,12.38,13.13,159400,0.0,1.0
2000-05-17,12.38,12.5,11.5,12.38,166900,12.38,12.5,11.5,12.38,166900,0.0,1.0
2000-05-18,12.0,12.5,11.63,12.06,109000,12.0,12.5,11.63,12.06,109000,0.0,1.0
2000-05-19,11.06,11.63,11.0,11.63,136200,11.06,11.63,11.0,11.63,136200,0.0,1.0
2000-05-22,10.13,11.38,9.75,11.06,300500,10.13,11.38,9.75,11.06,300500,0.0,1.0
2000-05-23,9.125,10.38,9.0,10.25,179500,9.125,10.38,9.0,10.25,179500,0.0,1.0
2000-05-24,8.375,9.125,7.781,9.063,474700,8.375,9.125,7.781,9.063,474700,0.0,1.0
2000-05-25,8.0,8.875,7.75,8.313,192900,8.0,8.875,7.75,8.313,192900,0.0,1.0
2000-05-26,7.875,8.625,7.5,8.625,212700,7.875,8.625,7.5,8.625,212700,0.0,1.0
2000-05-30,7.938,8.625,7.906,8.438,161600,7.938,8.625,7.906,8.438,161600,0.0,1.0
2000-05-31,8.25,8.5,7.875,8.125,160200,8.25,8.5,7.875,8.125,160200,0.0,1.0
2000-06-01,10.38,10.63,7.781,7.797,356100,10.38,10.63,7.781,7.797,356100,0.0,1.0
2000-06-02,13.25,13.5,11.38,11.38,415300,13.25,13.5,11.38,11.38,415300,0.0,1.0
2000-06-05,12.88,13.88,12.69,13.75,164700,12.88,13.88,12.69,13.75,164700,0.0,1.0
2000-06-06,12.5,13.25,12.5,12.75,116300,12.5,13.25,12.5,12.75,116300,0.0,1.0
2000-06-07,12.94,13.0,12.31,12.41,117200,12.94,13.0,12.31,12.41,117200,0.0,1.0
2000-06-08,13.0,13.5,12.56,13.0,88700,13.0,13.5,12.56,13.0,88700,0.0,1.0
2000-06-09,12.75,13.25,12.56,13.22,62900,12.75,13.25,12.56,13.22,62900,0.0,1.0
2000-06-12,12.06,13.0,12.0,12.81,95500,12.06,13.0,12.0,12.81,95500,0.0,1.0
2000-06-13,12.38,12.5,11.75,12.44,75300,12.38,12.5,11.75,12.44,75300,0.0,1.0
2000-06-14,11.88,12.38,11.75,12.13,58200,11.88,12.38,11.75,12.13,58200,0.0,1.0
2000-06-15,12.25,12.5,11.75,12.06,77800,12.25,12.5,11.75,12.06,77800,0.0,1.0
2000-06-16,11.88,12.44,11.06,12.44,124900,11.88,12.44,11.06,12.44,124900,0.0,1.0
2000-06-19,14.5,14.5,12.25,12.25,378000,14.5,14.5,12.25,12.25,378000,0.0,1.0
2000-06-20,14.94,15.5,13.75,14.75,280200,14.94,15.5,13.75,14.75,280200,0.0,1.0
2000-06-21,14.69,14.94,14.13,14.81,118600,14.69,14.94,14.13,14.81,118600,0.0,1.0
2000-06-22,14.0,14.88,14.0,14.72,87500,14.0,14.88,14.0,14.72,87500,0.0,1.0
2000-06-23,13.31,13.94,13.25,13.88,90500,13.31,13.94,13.25,13.88,90500,0.0,1.0
2000-06-26,13.25,14.0,12.94,13.75,56700,13.25,14.0,12.94,13.75,56700,0.0,1.0
2000-06-27,12.25,13.5,12.0,13.28,113000,12.25,13.5,12.0,13.28,113000,0.0,1.0
2000-06-28,12.25,13.11,12.25,12.31,78900,12.25,13.11,12.25,12.31,78900,0.0,1.0
2000-06-29,12.0,12.5,11.5,11.88,83100,12.0,12.5,11.5,11.88,83100,0.0,1.0
2000-06-30,12.0,12.25,11.75,11.75,130900,12.0,12.25,11.75,11.75,130900,0.0,1.0
2000-07-03,12.94,13.0,12.0,12.0,72200,12.94,13.0,12.0,12.0,72200,0.0,1.0
2000-07-05,12.38,13.13,12.13,12.88,87500,12.38,13.13,12.13,12.88,87500,0.0,1.0
2000-07-06,12.38,12.56,12.06,12.13,79700,12.38,12.56,12.06,12.13,79700,0.0,1.0
2000-07-07,11.5,12.25,11.25,12.25,159300,11.5,12.25,11.25,12.25,159300,0.0,1.0
2000-07-10,10.38,11.44,10.25,11.31,229700,10.38,11.44,10.25,11.31,229700,0.0,1.0
2000-07-11,10.5,11.0,9.75,10.38,181800,10.5,11.0,9.75,10.38,181800,0.0,1.0
2000-07-12,10.75,10.94,10.5,10.88,96700,10.75,10.94,10.5,10.88,96700,0.0,1.0
2000-07-13,11.88,12.13,10.81,10.81,176100,11.88,12.13,10.81,10.81,176100,0.0,1.0
2000-07-14,12.0,12.25,11.75,12.0,118000,12.0,12.25,11.75,12.0,118000,0.0,1.0
2000-07-17,11.75,12.25,11.69,12.0,134900,11.75,12.25,11.69,12.0,134900,0.0,1.0
2000-07-18,11.13,12.13,10.81,12.13,115300,11.13,12.13,10.81,12.13,115300,0.0,1.0
2000-07-19,11.0,11.25,10.31,10.81,137600,11.0,11.25,10.31,10.81,137600,0.0,1.0
2000-07-20,10.63,11.5,10.44,10.88,111700,10.63,11.5,10.44,10.88,111700,0.0,1.0
2000-07-21,10.31,10.94,10.13,10.94,71200,10.31,10.94,10.13,10.94,71200,0.0,1.0
2000-07-24,9.125,10.38,9.063,10.25,179400,9.125,10.38,9.063,10.25,179400,0.0,1.0
2000-07-25,10.38,10.5,9.125,9.344,129400,10.38,10.5,9.125,9.344,129400,0.0,1.0
2000-07-26,10.25,10.75,9.5,10.25,109700,10.25,10.75,9.5,10.25,109700,0.0,1.0
2000-07-27,9.188,10.09,9.0,9.875,175300,9.188,10.09,9.0,9.875,175300,0.0,1.0
2000-07-28,8.25,9.25,8.063,9.25,255400,8.25,9.25,8.063,9.25,255400,0.0,1.0
2000-07-31,8.625,9.156,8.063,8.469,105800,8.625,9.156,8.063,8.469,105800,0.0,1.0
2000-08-01,8.25,9.234,8.0,9.0,139900,8.25,9.234,8.0,9.0,139900,0.0,1.0
2000-08-02,7.938,8.375,7.938,8.188,106800,7.938,8.375,7.938,8.188,106800,0.0,1.0
2000-08-03,7.625,7.688,7.0,7.531,208700,7.625,7.688,7.0,7.531,208700,0.0,1.0
2000-08-04,7.813,8.5,7.5,7.688,107200,7.813,8.5,7.5,7.688,107200,0.0,1.0
2000-08-07,7.688,8.234,7.625,7.75,88600,7.688,8.234,7.625,7.75,88600,0.0,1.0
2000-08-08,7.813,8.188,7.688,7.859,111200,7.813,8.188,7.688,7.859,111200,0.0,1.0
2000-08-09,7.75,8.063,7.625,7.875,63300,7.75,8.063,7.625,7.875,63300,0.0,1.0
2000-08-10,7.688,7.781,7.625,7.688,59900,7.688,7.781,7.625,7.688,59900,0.0,1.0
2000-08-11,7.5,7.75,7.125,7.75,162500,7.5,7.75,7.125,7.75,162500,0.0,1.0
2000-08-14,7.0,7.5,6.875,7.5,116600,7.0,7.5,6.875,7.5,116600,0.0,1.0
2000-08-15,6.625,6.875,6.375,6.391,150900,6.625,6.875,6.375,6.391,150900,0.0,1.0
2000-08-16,7.188,7.25,6.625,6.75,129100,7.188,7.25,6.625,6.75,129100,0.0,1.0
2000-08-17,6.625,7.234,6.563,7.156,170100,6.625,7.234,6.563,7.156,170100,0.0,1.0
2000-08-18,7.125,7.125,6.703,6.813,87400,7.125,7.125,6.703,6.813,87400,0.0,1.0
2000-08-21,6.938,7.125,6.75,7.063,66000,6.938,7.125,6.75,7.063,66000,0.0,1.0
2000-08-22,6.844,7.031,6.75,6.813,77400,6.844,7.031,6.75,6.813,77400,0.0,1.0
2000-08-23,7.125,7.25,6.625,6.781,89200,7.125,7.25,6.625,6.781,89200,0.0,1.0
2000-08-24,8.625,8.938,6.875,7.125,352800,8.625,8.938,6.875,7.125,352800,0.0,1.0
2000-08-25,8.25,8.938,7.875,8.938,160700,8.25,8.938,7.875,8.938,160700,0.0,1.0
2000-08-28,8.625,9.0,8.25,8.969,118700,8.625,9.0,8.25,8.969,118700,0.0,1.0
2000-08-29,9.563,10.0,8.5,8.688,182300,9.563,10.0,8.5,8.688,182300,0.0,1.0
2000-08-30,11.25,11.56,9.531,9.813,394000,11.25,11.56,9.531,9.813,394000,0.0,1.0
2000-08-31,11.88,12.63,11.5,11.63,348500,11.88,12.63,11.5,11.63,348500,0.0,1.0
2000-09-01,10.81,12.25,10.5,11.59,184100,10.81,12.25,10.5,11.59,184100,0.0,1.0
2000-09-05,10.38,10.63,9.25,10.44,193900,10.38,10.63,9.25,10.44,193900,0.0,1.0
2000-09-06,9.875,10.88,9.5,10.59,150100,9.875,10.88,9.5,10.59,150100,0.0,1.0
2000-09-07,10.13,10.75,9.75,10.47,96100,10.13,10.75,9.75,10.47,96100,0.0,1.0
2000-09-08,10.31,10.5,10.0,10.28,59800,10.31,10.5,10.0,10.28,59800,0.0,1.0
2000-09-11,9.625,10.38,9.125,10.25,63700,9.625,10.38,9.125,10.25,63700,0.0,1.0
2000-09-12,11.69,12.0,10.63,10.72,494500,11.69,12.0,10.63,10.72,494500,0.0,1.0
2000-09-13,10.69,11.94,10.25,11.72,169700,10.69,11.94,10.25,11.72,169700,0.0,1.0
2000-09-14,10.0,11.0,10.0,10.88,106400,10.0,11.0,10.0,10.88,106400,0.0,1.0
2000-09-15,10.31,10.81,9.844,10.06,76400,10.31,10.81,9.844,10.06,76400,0.0,1.0
2000-09-18,9.313,10.13,9.0,10.0,117000,9.313,10.13,9.0,10.0,117000,0.0,1.0
2000-09-19,9.438,9.531,9.0,9.516,52100,9.438,9.531,9.0,9.516,52100,0.0,1.0
2000-09-20,9.063,9.5,8.938,9.375,64000,9.063,9.5,8.938,9.375,64000,0.0,1.0
2000-09-21,8.781,9.063,8.563,9.063,50800,8.781,9.063,8.563,9.063,50800,0.0,1.0
2000-09-22,8.5,8.75,7.625,8.0,117400,8.5,8.75,7.625,8.0,117400,0.0,1.0
2000-09-25,8.563,9.0,8.125,8.781,35000,8.563,9.0,8.125,8.781,35000,0.0,1.0
2000-09-26,7.938,8.938,7.563,8.5,136800,7.938,8.938,7.563,8.5,136800,0.0,1.0
2000-09-27,7.25,8.125,7.0,8.0,205400,7.25,8.125,7.0,8.0,205400,0.0,1.0
2000-09-28,7.375,7.688,6.938,7.094,533400,7.375,7.688,6.938,7.094,533400,0.0,1.0
2000-09-29,9.0,9.75,7.0,7.109,228700,9.0,9.75,7.0,7.109,228700,0.0,1.0
2000-10-02,7.625,9.063,7.281,9.047,183800,7.625,9.063,7.281,9.047,183800,0.0,1.0
2000-10-03,7.625,8.5,7.531,7.531,107100,7.625,8.5,7.531,7.531,107100,0.0,1.0
2000-10-04,7.938,8.0,7.188,7.625,65100,7.938,8.0,7.188,7.625,65100,0.0,1.0
2000-10-05,7.531,8.188,7.313,7.813,107800,7.531,8.188,7.313,7.813,107800,0.0,1.0
2000-10-06,7.313,7.531,7.125,7.438,52400,7.313,7.531,7.125,7.438,52400,0.0,1.0
2000-10-09,7.375,7.5,7.0,7.125,87500,7.375,7.5,7.0,7.125,87500,0.0,1.0
2000-10-10,7.031,7.438,7.0,7.344,119400,7.031,7.438,7.0,7.344,119400,0.0,1.0
2000-10-11,6.625,7.0,6.438,7.0,175600,6.625,7.0,6.438,7.0,175600,0.0,1.0
2000-10-12,6.0,6.875,5.25,6.813,271100,6.0,6.875,5.25,6.813,271100,0.0,1.0
2000-10-13,5.875,6.25,5.375,5.938,194500,5.875,6.25,5.375,5.938,194500,0.0,1.0
2000-10-16,5.75,6.25,5.531,6.125,125200,5.75,6.25,5.531,6.125,125200,0.0,1.0
2000-10-17,5.656,6.125,5.531,5.609,90500,5.656,6.125,5.531,5.609,90500,0.0,1.0
2000-10-18,5.0,5.563,4.625,5.516,208600,5.0,5.563,4.625,5.516,208600,0.0,1.0
2000-10-19,5.094,5.625,4.781,5.234,210400,5.094,5.625,4.781,5.234,210400,0.0,1.0
2000-10-20,5.563,5.75,5.0,5.125,176600,5.563,5.75,5.0,5.125,176600,0.0,1.0
2000-10-23,5.75,6.0,5.375,5.75,113400,5.75,6.0,5.375,5.75,113400,0.0,1.0
2000-10-24,6.25,6.875,6.125,6.141,238600,6.25,6.875,6.125,6.141,238600,0.0,1.0
2000-10-25,5.563,6.313,5.5,6.281,93400,5.563,6.313,5.5,6.281,93400,0.0,1.0
2000-10-26,5.375,6.0,5.0,5.578,150300,5.375,6.0,5.0,5.578,150300,0.0,1.0
2000-10-27,5.125,5.797,5.0,5.688,118500,5.125,5.797,5.0,5.688,118500,0.0,1.0
2000-10-30,5.25,5.75,5.031,5.047,119500,5.25,5.75,5.031,5.047,119500,0.0,1.0
2000-10-31,4.094,5.063,3.547,5.063,900700,4.094,5.063,3.547,5.063,900700,0.0,1.0
2000-11-01,3.938,4.156,3.75,4.047,228800,3.938,4.156,3.75,4.047,228800,0.0,1.0
2000-11-02,3.875,4.25,3.875,4.0,292100,3.875,4.25,3.875,4.0,292100,0.0,1.0
2000-11-03,3.75,4.25,3.75,4.078,168400,3.75,4.25,3.75,4.078,168400,0.0,1.0
2000-11-06,3.969,4.25,3.781,3.844,283900,3.969,4.25,3.781,3.844,283900,0.0,1.0
2000-11-07,3.875,4.0,3.75,3.984,186700,3.875,4.0,3.75,3.984,186700,0.0,1.0
2000-11-08,3.75,3.859,3.5,3.828,183400,3.75,3.859,3.5,3.828,183400,0.0,1.0
2000-11-09,3.469,3.75,3.375,3.688,264700,3.469,3.75,3.375,3.688,264700,0.0,1.0
2000-11-10,3.5,3.75,3.125,3.625,194600,3.5,3.75,3.125,3.625,194600,0.0,1.0
2000-11-13,3.375,3.594,3.0,3.563,163200,3.375,3.594,3.0,3.563,163200,0.0,1.0
2000-11-14,3.688,4.063,3.438,3.484,255500,3.688,4.063,3.438,3.484,255500,0.0,1.0
2000-11-15,3.563,3.875,3.5,3.875,108700,3.563,3.875,3.5,3.875,108700,0.0,1.0
2000-11-16,3.375,3.75,3.375,3.563,112900,3.375,3.75,3.375,3.563,112900,0.0,1.0
2000-11-17,3.469,3.531,3.031,3.516,163600,3.469,3.531,3.031,3.516,163600,0.0,1.0
2000-11-20,3.188,3.625,3.031,3.5,141400,3.188,3.625,3.031,3.5,141400,0.0,1.0
2000-11-21,3.5,3.625,3.188,3.203,95300,3.5,3.625,3.188,3.203,95300,0.0,1.0
2000-11-22,3.125,4.0,3.125,3.5,215300,3.125,4.0,3.125,3.5,215300,0.0,1.0
2000-11-24,3.188,3.563,3.188,3.313,80900,3.188,3.563,3.188,3.313,80900,0.0,1.0
2000-11-27,3.313,3.469,3.125,3.375,122800,3.313,3.469,3.125,3.375,122800,0.0,1.0
2000-11-28,3.0,3.375,2.75,3.188,249300,3.0,3.375,2.75,3.188,249300,0.0,1.0
2000-11-29,2.75,2.875,2.5,2.75,186000,2.75,2.875,2.5,2.75,186000,0.0,1.0
2000-11-30,2.375,2.75,2.0,2.547,269500,2.375,2.75,2.0,2.547,269500,0.0,1.0
2000-12-01,2.188,2.5,2.125,2.313,341900,2.188,2.5,2.125,2.313,341900,0.0,1.0
2000-12-04,2.125,2.5,2.094,2.219,259500,2.125,2.5,2.094,2.219,259500,0.0,1.0
2000-12-05,2.25,2.469,2.063,2.188,260800,2.25,2.469,2.063,2.188,260800,0.0,1.0
2000-12-06,2.219,2.469,2.188,2.25,99800,2.219,2.469,2.188,2.25,99800,0.0,1.0
2000-12-07,2.438,2.563,2.188,2.219,131800,2.438,2.563,2.188,2.219,131800,0.0,1.0
2000-12-08,3.188,3.5,2.563,2.625,278300,3.188,3.5,2.563,2.625,278300,0.0,1.0
2000-12-11,3.5,3.875,3.188,3.219,223800,3.5,3.875,3.188,3.219,223800,0.0,1.0
2000-12-12,3.375,3.625,3.281,3.344,115400,3.375,3.625,3.281,3.344,115400,0.0,1.0
2000-12-13,3.188,3.625,3.125,3.563,157600,3.188,3.625,3.125,3.563,157600,0.0,1.0
2000-12-14,2.813,3.25,2.375,3.156,217600,2.813,3.25,2.375,3.156,217600,0.0,1.0
2000-12-15,2.688,2.75,2.5,2.75,99400,2.688,2.75,2.5,2.75,99400,0.0,1.0
2000-12-18,2.313,2.953,2.25,2.672,227100,2.313,2.953,2.25,2.672,227100,0.0,1.0
2000-12-19,2.25,2.375,1.969,2.313,462200,2.25,2.375,1.969,2.313,462200,0.0,1.0
2000-12-20,2.0,2.125,1.656,2.094,554900,2.0,2.125,1.656,2.094,554900,0.0,1.0
2000-12-21,1.625,2.125,1.625,1.969,338900,1.625,2.125,1.625,1.969,338900,0.0,1.0
2000-12-22,1.75,2.0,1.5,1.781,359600,1.75,2.0,1.5,1.781,359600,0.0,1.0
2000-12-26,1.75,1.75,1.75,1.75,348100,1.75,1.75,1.75,1.75,348100,0.0,1.0
2000-12-27,1.531,1.75,1.438,1.5,427500,1.531,1.75,1.438,1.5,427500,0.0,1.0
2000-12-28,2.0,2.063,1.531,1.563,593600,2.0,2.063,1.531,1.563,593600,0.0,1.0
2000-12-29,1.875,2.0,1.563,1.938,600500,1.875,2.0,1.563,1.938,600500,0.0,1.0
2001-01-02,1.75,1.938,1.625,1.922,88700,1.75,1.938,1.625,1.922,88700,0.0,1.0
2001-01-03,2.094,2.375,1.547,1.75,153000,2.094,2.375,1.547,1.75,153000,0.0,1.0
2001-01-04,2.625,2.625,2.078,2.109,180400,2.625,2.625,2.078,2.109,180400,0.0,1.0
2001-01-05,3.063,3.125,2.625,2.797,264300,3.063,3.125,2.625,2.797,264300,0.0,1.0
2001-01-08,3.188,3.5,3.125,3.344,128600,3.188,3.5,3.125,3.344,128600,0.0,1.0
2001-01-09,3.219,3.438,3.156,3.438,72100,3.219,3.438,3.156,3.438,72100,0.0,1.0
2001-01-10,2.938,3.25,2.25,3.219,250400,2.938,3.25,2.25,3.219,250400,0.0,1.0
2001-01-11,3.25,3.25,2.938,2.969,115300,3.25,3.25,2.938,2.969,115300,0.0,1.0
2001-01-12,4.125,4.125,3.188,3.219,394100,4.125,4.125,3.188,3.219,394100,0.0,1.0
2001-01-16,4.719,4.75,3.875,3.938,286900,4.719,4.75,3.875,3.938,286900,0.0,1.0
2001-01-17,4.188,4.813,4.0,4.75,248900,4.188,4.813,4.0,4.75,248900,0.0,1.0
2001-01-18,3.938,4.313,3.75,4.203,223500,3.938,4.313,3.75,4.203,223500,0.0,1.0
2001-01-19,3.25,4.063,3.031,4.031,367100,3.25,4.063,3.031,4.031,367100,0.0,1.0
2001-01-22,2.438,3.25,2.125,3.125,819100,2.438,3.25,2.125,3.125,819100,0.0,1.0
2001-01-23,2.031,2.375,1.875,2.281,1026200,2.031,2.375,1.875,2.281,1026200,0.0,1.0
2001-01-24,2.188,2.313,1.875,2.031,482600,2.188,2.313,1.875,2.031,482600,0.0,1.0
2001-01-25,2.688,2.75,2.281,2.313,428200,2.688,2.75,2.281,2.313,428200,0.0,1.0
2001-01-26,2.75,2.75,2.438,2.625,281700,2.75,2.75,2.438,2.625,281700,0.0,1.0
2001-01-29,2.5,2.563,2.125,2.531,293200,2.5,2.563,2.125,2.531,293200,0.0,1.0
2001-01-30,2.25,2.625,2.25,2.422,189800,2.25,2.625,2.25,2.422,189800,0.0,1.0
2001-01-31,2.313,2.438,2.25,2.375,163000,2.313,2.438,2.25,2.375,163000,0.0,1.0
2001-02-01,2.25,2.406,2.156,2.172,61900,2.25,2.406,2.156,2.172,61900,0.0,1.0
2001-02-02,2.313,2.406,2.25,2.375,42000,2.313,2.406,2.25,2.375,42000,0.0,1.0
2001-02-05,2.25,2.406,2.125,2.313,94500,2.25,2.406,2.125,2.313,94500,0.0,1.0
2001-02-06,2.25,2.375,2.063,2.203,73900,2.25,2.375,2.063,2.203,73900,0.0,1.0
2001-02-07,2.203,2.219,2.031,2.219,57100,2.203,2.219,2.031,2.219,57100,0.0,1.0
2001-02-08,2.203,2.203,2.031,2.125,69500,2.203,2.203,2.031,2.125,69500,0.0,1.0
2001-02-09,1.906,2.094,1.875,2.094,157900,1.906,2.094,1.875,2.094,157900,0.0,1.0
2001-02-12,1.938,2.0,1.875,1.953,149700,1.938,2.0,1.875,1.953,149700,0.0,1.0
2001-02-13,1.938,1.984,1.813,1.984,86600,1.938,1.984,1.813,1.984,86600,0.0,1.0
2001-02-14,1.813,1.906,1.813,1.906,58600,1.813,1.906,1.813,1.906,58600,0.0,1.0
2001-02-15,2.0,2.063,1.875,1.906,44300,2.0,2.063,1.875,1.906,44300,0.0,1.0
2001-02-16,1.969,2.0,1.875,1.906,49200,1.969,2.0,1.875,1.906,49200,0.0,1.0
2001-02-20,1.938,2.188,1.922,1.938,55100,1.938,2.188,1.922,1.938,55100,0.0,1.0
2001-02-21,1.969,2.0,1.75,2.0,48400,1.969,2.0,1.75,2.0,48400,0.0,1.0
2001-02-22,1.875,1.875,1.781,1.875,26700,1.875,1.875,1.781,1.875,26700,0.0,1.0
2001-02-23,1.906,1.906,1.75,1.781,85300,1.906,1.906,1.75,1.781,85300,0.0,1.0
2001-02-26,1.969,1.969,1.75,1.75,27300,1.969,1.969,1.75,1.75,27300,0.0,1.0
2001-02-27,1.875,1.938,1.75,1.938,115600,1.875,1.938,1.75,1.938,115600,0.0,1.0
2001-02-28,1.813,1.938,1.688,1.875,71900,1.813,1.938,1.688,1.875,71900,0.0,1.0
2001-03-01,1.844,1.844,1.625,1.797,89000,1.844,1.844,1.625,1.797,89000,0.0,1.0
2001-03-02,1.813,1.938,1.688,1.813,97900,1.813,1.938,1.688,1.813,97900,0.0,1.0
2001-03-05,1.813,1.844,1.75,1.813,47200,1.813,1.844,1.75,1.813,47200,0.0,1.0
2001-03-06,1.75,1.875,1.75,1.875,61700,1.75,1.875,1.75,1.875,61700,0.0,1.0
2001-03-07,1.688,1.844,1.625,1.844,44800,1.688,1.844,1.625,1.844,44800,0.0,1.0
2001-03-08,1.719,1.766,1.563,1.719,40500,1.719,1.766,1.563,1.719,40500,0.0,1.0
2001-03-09,1.688,1.75,1.531,1.656,46400,1.688,1.75,1.531,1.656,46400,0.0,1.0
2001-03-12,1.531,1.75,1.375,1.75,136000,1.531,1.75,1.375,1.75,136000,0.0,1.0
2001-03-13,1.375,1.531,1.156,1.5,125800,1.375,1.531,1.156,1.5,125800,0.0,1.0
2001-03-14,1.406,1.563,1.25,1.281,154400,1.406,1.563,1.25,1.281,154400,0.0,1.0
2001-03-15,1.469,1.656,1.313,1.438,70500,1.469,1.656,1.313,1.438,70500,0.0,1.0
2001-03-16,1.438,1.5,1.125,1.484,125200,1.438,1.5,1.125,1.484,125200,0.0,1.0
2001-03-19,1.281,1.438,1.156,1.25,61300,1.281,1.438,1.156,1.25,61300,0.0,1.0
2001-03-20,1.281,1.375,1.188,1.375,76000,1.281,1.375,1.188,1.375,76000,0.0,1.0
2001-03-21,1.281,1.313,1.125,1.313,41500,1.281,1.313,1.125,1.313,41500,0.0,1.0
2001-03-22,1.313,1.313,1.063,1.156,80600,1.313,1.313,1.063,1.156,80600,0.0,1.0
2001-03-23,1.25,1.375,1.188,1.281,46800,1.25,1.375,1.188,1.281,46800,0.0,1.0
2001-03-26,1.281,1.344,1.219,1.344,32400,1.281,1.344,1.219,1.344,32400,0.0,1.0
2001-03-27,1.063,1.281,1.063,1.25,156000,1.063,1.281,1.063,1.25,156000,0.0,1.0
2001-03-28,1.063,1.234,1.0,1.125,105400,1.063,1.234,1.0,1.125,105400,0.0,1.0
2001-03-29,0.875,1.234,0.8438,1.031,109500,0.875,1.234,0.8438,1.031,109500,0.0,1.0
2001-03-30,0.7813,0.9375,0.75,0.9375,197900,0.7813,0.9375,0.75,0.9375,197900,0.0,1.0
2001-04-02,0.7188,0.9375,0.6875,0.8125,198000,0.7188,0.9375,0.6875,0.8125,198000,0.0,1.0
2001-04-03,0.6563,0.7188,0.625,0.6406,104100,0.6563,0.7188,0.625,0.6406,104100,0.0,1.0
2001-04-04,0.7031,0.7188,0.5313,0.7031,103200,0.7031,0.7188,0.5313,0.7031,103200,0.0,1.0
2001-04-05,0.8125,0.8125,0.5625,0.6406,128600,0.8125,0.8125,0.5625,0.6406,128600,0.0,1.0
2001-04-06,0.8125,0.8125,0.7188,0.7813,34200,0.8125,0.8125,0.7188,0.7813,34200,0.0,1.0
2001-04-09,1.01,1.05,0.86,0.88,99700,1.01,1.05,0.86,0.88,99700,0.0,1.0
2001-04-10,1.46,1.46,1.05,1.15,156200,1.46,1.46,1.05,1.15,156200,0.0,1.0
2001-04-11,1.25,1.5,1.0,1.49,180900,1.25,1.5,1.0,1.49,180900,0.0,1.0
2001-04-12,1.45,1.45,0.91,1.03,143100,1.45,1.45,0.91,1.03,143100,0.0,1.0
2001-04-16,0.72,0.99,0.69,0.95,332400,0.72,0.99,0.69,0.95,332400,0.0,1.0
2001-04-17,0.65,0.75,0.65,0.66,640500,0.65,0.75,0.65,0.66,640500,0.0,1.0
2001-04-18,0.88,0.91,0.66,0.71,959900,0.88,0.91,0.66,0.71,959900,0.0,1.0
2001-04-19,0.95,1.0,0.88,0.88,317700,0.95,1.0,0.88,0.88,317700,0.0,1.0
2001-04-20,0.88,1.0,0.88,0.99,70600,0.88,1.0,0.88,0.99,70600,0.0,1.0
2001-04-23,0.87,0.9,0.68,0.9,293400,0.87,0.9,0.68,0.9,293400,0.0,1.0
2001-04-24,0.78,0.87,0.78,0.87,51900,0.78,0.87,0.78,0.87,51900,0.0,1.0
2001-04-25,0.78,0.85,0.76,0.8,66300,0.78,0.85,0.76,0.8,66300,0.0,1.0
2001-04-26,0.78,0.84,0.75,0.81,51500,0.78,0.84,0.75,0.81,51500,0.0,1.0
2001-04-27,0.74,0.85,0.69,0.85,67000,0.74,0.85,0.69,0.85,67000,0.0,1.0
2001-04-30,0.7,0.77,0.68,0.77,136700,0.7,0.77,0.68,0.77,136700,0.0,1.0
2001-05-01,0.75,0.77,0.7,0.73,43200,0.75,0.77,0.7,0.73,43200,0.0,1.0
2001-05-02,0.8,0.8,0.7,0.75,163100,0.8,0.8,0.7,0.75,163100,0.0,1.0
2001-05-03,0.75,0.79,0.71,0.71,60000,0.75,0.79,0.71,0.71,60000,0.0,1.0
2001-05-04,0.87,0.88,0.72,0.8,184800,0.87,0.88,0.72,0.8,184800,0.0,1.0
2001-05-07,0.97,0.98,0.83,0.87,184700,0.97,0.98,0.83,0.87,184700,0.0,1.0
2001-05-08,0.99,1.02,0.91,0.98,225900,0.99,1.02,0.91,0.98,225900,0.0,1.0
2001-05-09,0.82,1.0,0.8,0.97,75600,0.82,1.0,0.8,0.97,75600,0.0,1.0
2001-05-10,0.85,0.9,0.72,0.79,119800,0.85,0.9,0.72,0.79,119800,0.0,1.0
2001-05-11,0.88,0.93,0.8,0.82,40300,0.88,0.93,0.8,0.82,40300,0.0,1.0
2001-05-14,1.0,1.0,0.85,0.93,197300,1.0,1.0,0.85,0.93,197300,0.0,1.0
2001-05-15,1.151,1.25,1.05,1.06,207100,1.151,1.25,1.05,1.06,207100,0.0,1.0
2001-05-16,1.18,1.21,1.1,1.2,101600,1.18,1.21,1.1,1.2,101600,0.0,1.0
2001-05-17,1.68,1.8,1.26,1.26,614100,1.68,1.8,1.26,1.26,614100,0.0,1.0
2001-05-18,2.32,2.95,1.78,1.8,852500,2.32,2.95,1.78,1.8,852500,0.0,1.0
2001-05-21,2.14,2.56,1.87,2.505,483600,2.14,2.56,1.87,2.505,483600,0.0,1.0
2001-05-22,2.16,2.34,2.01,2.24,288400,2.16,2.34,2.01,2.24,288400,0.0,1.0
2001-05-23,2.22,2.3,2.1,2.3,138400,2.22,2.3,2.1,2.3,138400,0.0,1.0
2001-05-24,2.19,2.27,2.13,2.24,82700,2.19,2.27,2.13,2.24,82700,0.0,1.0
2001-05-25,2.31,2.4,2.21,2.24,207700,2.31,2.4,2.21,2.24,207700,0.0,1.0
2001-05-29,2.28,2.4,2.28,2.36,261600,2.28,2.4,2.28,2.36,261600,0.0,1.0
2001-05-30,1.89,2.25,1.75,2.245,348500,1.89,2.25,1.75,2.245,348500,0.0,1.0
2001-05-31,1.72,1.845,1.6,1.825,153300,1.72,1.845,1.6,1.825,153300,0.0,1.0
2001-06-01,1.78,1.79,1.7,1.72,74200,1.78,1.79,1.7,1.72,74200,0.0,1.0
2001-06-04,1.75,1.9,1.75,1.8,114000,1.75,1.9,1.75,1.8,114000,0.0,1.0
2001-06-05,2.0,2.29,1.9,1.9,305700,2.0,2.29,1.9,1.9,305700,0.0,1.0
2001-06-06,1.95,2.19,1.81,2.1,56300,1.95,2.19,1.81,2.1,56300,0.0,1.0
2001-06-07,1.89,1.98,1.85,1.95,37700,1.89,1.98,1.85,1.95,37700,0.0,1.0
2001-06-08,1.92,1.94,1.85,1.89,62000,1.92,1.94,1.85,1.89,62000,0.0,1.0
2001-06-11,1.82,1.93,1.8,1.83,80000,1.82,1.93,1.8,1.83,80000,0.0,1.0
2001-06-12,1.7,1.8,1.69,1.8,53200,1.7,1.8,1.69,1.8,53200,0.0,1.0
2001-06-13,1.9,1.91,1.69,1.7,61000,1.9,1.91,1.69,1.7,61000,0.0,1.0
2001-06-14,1.73,1.83,1.7,1.83,39700,1.73,1.83,1.7,1.83,39700,0.0,1.0
2001-06-15,1.69,1.75,1.68,1.75,54700,1.69,1.75,1.68,1.75,54700,0.0,1.0
2001-06-18,1.42,1.66,1.4,1.65,56300,1.42,1.66,1.4,1.65,56300,0.0,1.0
2001-06-19,1.4,1.5,1.38,1.44,48800,1.4,1.5,1.38,1.44,48800,0.0,1.0
2001-06-20,1.28,1.4,1.17,1.38,67200,1.28,1.4,1.17,1.38,67200,0.0,1.0
2001-06-21,1.34,1.38,1.27,1.28,46500,1.34,1.38,1.27,1.28,46500,0.0,1.0
2001-06-22,1.28,1.35,1.23,1.33,23900,1.28,1.35,1.23,1.33,23900,0.0,1.0
2001-06-25,1.36,1.45,1.31,1.31,20200,1.36,1.45,1.31,1.31,20200,0.0,1.0
2001-06-26,1.36,1.49,1.31,1.45,8400,1.36,1.49,1.31,1.45,8400,0.0,1.0
2001-06-27,1.27,1.41,1.27,1.41,65900,1.27,1.41,1.27,1.41,65900,0.0,1.0
2001-06-28,1.35,1.44,1.3,1.3,27400,1.35,1.44,1.3,1.3,27400,0.0,1.0
2001-06-29,1.55,1.64,1.3,1.36,72200,1.55,1.64,1.3,1.36,72200,0.0,1.0
2001-07-02,1.48,1.5,1.38,1.5,22700,1.48,1.5,1.38,1.5,22700,0.0,1.0
2001-07-03,1.4,1.47,1.38,1.43,11500,1.4,1.47,1.38,1.43,11500,0.0,1.0
2001-07-05,1.3,1.42,1.28,1.42,19700,1.3,1.42,1.28,1.42,19700,0.0,1.0
2001-07-06,1.29,1.31,1.25,1.3,36200,1.29,1.31,1.25,1.3,36200,0.0,1.0
2001-07-09,1.26,1.29,1.25,1.26,10800,1.26,1.29,1.25,1.26,10800,0.0,1.0
2001-07-10,1.25,1.28,1.21,1.28,34600,1.25,1.28,1.21,1.28,34600,0.0,1.0
2001-07-11,1.21,1.25,1.17,1.25,24600,1.21,1.25,1.17,1.25,24600,0.0,1.0
2001-07-12,1.17,1.25,1.17,1.21,13600,1.17,1.25,1.17,1.21,13600,0.0,1.0
2001-07-13,1.21,1.33,1.17,1.17,13900,1.21,1.33,1.17,1.17,13900,0.0,1.0
2001-07-16,1.28,1.3,1.18,1.19,13500,1.28,1.3,1.18,1.19,13500,0.0,1.0
2001-07-17,1.23,1.34,1.21,1.23,22000,1.23,1.34,1.21,1.23,22000,0.0,1.0
2001-07-18,1.23,1.23,1.23,1.23,12500,1.23,1.23,1.23,1.23,12500,0.0,1.0
2001-07-19,1.3,1.3,1.27,1.27,6000,1.3,1.3,1.27,1.27,6000,0.0,1.0
2001-07-20,1.29,1.3,1.25,1.29,12300,1.29,1.3,1.25,1.29,12300,0.0,1.0
2001-07-23,1.26,1.29,1.19,1.29,29800,1.26,1.29,1.19,1.29,29800,0.0,1.0
2001-07-24,1.2,1.25,1.2,1.22,24500,1.2,1.25,1.2,1.22,24500,0.0,1.0
2001-07-25,1.22,1.22,1.19,1.2,27800,1.22,1.22,1.19,1.2,27800,0.0,1.0
2001-07-26,1.24,1.27,1.21,1.25,20000,1.24,1.27,1.21,1.25,20000,0.0,1.0
2001-07-27,1.15,1.22,1.1,1.22,40900,1.15,1.22,1.1,1.22,40900,0.0,1.0
2001-07-30,1.05,1.15,0.95,1.11,32300,1.05,1.15,0.95,1.11,32300,0.0,1.0
2001-07-31,1.02,1.1,1.02,1.1,12200,1.02,1.1,1.02,1.1,12200,0.0,1.0
2001-08-01,1.05,1.14,1.02,1.02,28600,1.05,1.14,1.02,1.02,28600,0.0,1.0
2001-08-02,1.04,1.13,1.04,1.1,37000,1.04,1.13,1.04,1.1,37000,0.0,1.0
2001-08-03,1.09,1.1,1.04,1.09,24400,1.09,1.1,1.04,1.09,24400,0.0,1.0
2001-08-06,1.15,1.25,1.1,1.1,26800,1.15,1.25,1.1,1.1,26800,0.0,1.0
2001-08-07,1.09,1.16,1.09,1.16,18100,1.09,1.16,1.09,1.16,18100,0.0,1.0
2001-08-08,1.18,1.22,1.1,1.13,25700,1.18,1.22,1.1,1.13,25700,0.0,1.0
2001-08-09,1.1,1.21,1.09,1.21,2700,1.1,1.21,1.09,1.21,2700,0.0,1.0
2001-08-10,1.05,1.1,1.05,1.09,7300,1.05,1.1,1.05,1.09,7300,0.0,1.0
2001-08-13,1.06,1.1,1.03,1.06,15300,1.06,1.1,1.03,1.06,15300,0.0,1.0
2001-08-14,1.07,1.08,1.05,1.05,13600,1.07,1.08,1.05,1.05,13600,0.0,1.0
2001-08-15,0.98,1.07,0.92,1.07,42300,0.98,1.07,0.92,1.07,42300,0.0,1.0
2001-08-16,0.92,1.02,0.9,0.96,27600,0.92,1.02,0.9,0.96,27600,0.0,1.0
2001-08-17,0.85,0.99,0.85,0.99,37000,0.85,0.99,0.85,0.99,37000,0.0,1.0
2001-08-20,0.85,0.85,0.85,0.85,20400,0.85,0.85,0.85,0.85,20400,0.0,1.0
2001-08-21,0.93,1.0,0.91,0.97,26300,0.93,1.0,0.91,0.97,26300,0.0,1.0
2001-08-22,0.95,1.0,0.93,0.93,31100,0.95,1.0,0.93,0.93,31100,0.0,1.0
2001-08-23,0.98,0.98,0.89,0.95,14400,0.98,0.98,0.89,0.95,14400,0.0,1.0
2001-08-24,1.1,1.1,0.91,0.92,18800,1.1,1.1,0.91,0.92,18800,0.0,1.0
2001-08-27,0.98,1.07,0.98,1.07,23300,0.98,1.07,0.98,1.07,23300,0.0,1.0
2001-08-28,0.94,1.0,0.94,0.97,21200,0.94,1.0,0.94,0.97,21200,0.0,1.0
2001-08-29,1.0,1.0,0.94,0.94,24800,1.0,1.0,0.94,0.94,24800,0.0,1.0
2001-08-30,0.95,0.97,0.92,0.97,9500,0.95,0.97,0.92,0.97,9500,0.0,1.0
2001-08-31,1.0,1.05,0.9,0.97,16300,1.0,1.05,0.9,0.97,16300,0.0,1.0
2001-09-04,0.96,0.99,0.93,0.97,21600,0.96,0.99,0.93,0.97,21600,0.0,1.0
2001-09-05,0.86,0.94,0.86,0.91,33000,0.86,0.94,0.86,0.91,33000,0.0,1.0
2001-09-06,0.83,0.875,0.8,0.84,17000,0.83,0.875,0.8,0.84,17000,0.0,1.0
2001-09-07,0.77,0.83,0.75,0.82,29700,0.77,0.83,0.75,0.82,29700,0.0,1.0
2001-09-10,0.72,0.85,0.65,0.77,42900,0.72,0.85,0.65,0.77,42900,0.0,1.0
2001-09-17,0.675,0.68,0.6,0.65,82600,0.675,0.68,0.6,0.65,82600,0.0,1.0
2001-09-18,0.71,0.71,0.6,0.6,15600,0.71,0.71,0.6,0.6,15600,0.0,1.0
2001-09-19,0.75,0.83,0.69,0.83,28700,0.75,0.83,0.69,0.83,28700,0.0,1.0
2001-09-20,0.68,0.74,0.61,0.74,23300,0.68,0.74,0.61,0.74,23300,0.0,1.0
2001-09-21,0.67,0.83,0.6,0.83,54400,0.67,0.83,0.6,0.83,54400,0.0,1.0
2001-09-24,0.73,0.8,0.68,0.8,12300,0.73,0.8,0.68,0.8,12300,0.0,1.0
2001-09-25,0.73,0.73,0.73,0.73,103300,0.73,0.73,0.73,0.73,103300,0.0,1.0
2001-09-26,0.64,0.77,0.64,0.665,77200,0.64,0.77,0.64,0.665,77200,0.0,1.0
2001-09-27,0.6,0.66,0.6,0.63,33000,0.6,0.66,0.6,0.63,33000,0.0,1.0
2001-09-28,0.62,0.69,0.6,0.6,82100,0.62,0.69,0.6,0.6,82100,0.0,1.0
2001-10-01,0.7,0.77,0.62,0.62,58000,0.7,0.77,0.62,0.62,58000,0.0,1.0
2001-10-02,0.75,0.75,0.67,0.71,30100,0.75,0.75,0.67,0.71,30100,0.0,1.0
2001-10-03,0.72,0.77,0.64,0.77,35800,0.72,0.77,0.64,0.77,35800,0.0,1.0
2001-10-04,0.75,0.81,0.67,0.81,68000,0.75,0.81,0.67,0.81,68000,0.0,1.0
2001-10-05,0.81,0.81,0.72,0.81,33800,0.81,0.81,0.72,0.81,33800,0.0,1.0
2001-10-08,0.76,0.81,0.73,0.81,15500,0.76,0.81,0.73,0.81,15500,0.0,1.0
2001-10-09,0.68,0.8,0.68,0.7,23600,0.68,0.8,0.68,0.7,23600,0.0,1.0
2001-10-10,0.73,0.74,0.7,0.74,24800,0.73,0.74,0.7,0.74,24800,0.0,1.0
2001-10-11,0.77,0.8,0.75,0.8,34600,0.77,0.8,0.75,0.8,34600,0.0,1.0
2001-10-12,0.71,0.8,0.71,0.77,21400,0.71,0.8,0.71,0.77,21400,0.0,1.0
2001-10-15,0.75,0.79,0.72,0.75,28800,0.75,0.79,0.72,0.75,28800,0.0,1.0
2001-10-16,0.75,0.75,0.68,0.75,19400,0.75,0.75,0.68,0.75,19400,0.0,1.0
2001-10-17,0.7,0.77,0.69,0.7,30300,0.7,0.77,0.69,0.7,30300,0.0,1.0
2001-10-18,0.75,0.75,0.7,0.715,14900,0.75,0.75,0.7,0.715,14900,0.0,1.0
2001-10-19,0.72,0.75,0.7,0.75,15900,0.72,0.75,0.7,0.75,15900,0.0,1.0
2001-10-22,0.85,1.0,0.7,0.72,120500,0.85,1.0,0.7,0.72,120500,0.0,1.0
2001-10-23,0.9,1.04,0.85,0.865,48700,0.9,1.04,0.85,0.865,48700,0.0,1.0
2001-10-24,0.94,1.02,0.88,0.94,35900,0.94,1.02,0.88,0.94,35900,0.0,1.0
2001-10-25,0.94,1.0,0.9,0.995,28900,0.94,1.0,0.9,0.995,28900,0.0,1.0
2001-10-26,1.11,1.11,0.94,0.96,88700,1.11,1.11,0.94,0.96,88700,0.0,1.0
2001-10-29,1.02,1.15,1.0,1.1,33600,1.02,1.15,1.0,1.1,33600,0.0,1.0
2001-10-30,0.95,1.0,0.9,1.0,50800,0.95,1.0,0.9,1.0,50800,0.0,1.0
2001-10-31,0.93,1.02,0.9,0.95,46000,0.93,1.02,0.9,0.95,46000,0.0,1.0
2001-11-01,1.0,1.0,0.9,0.93,1600,1.0,1.0,0.9,0.93,1600,0.0,1.0
2001-11-02,0.99,0.99,0.9,0.95,4800,0.99,0.99,0.9,0.95,4800,0.0,1.0
2001-11-05,1.0,1.0,0.95,0.95,7700,1.0,1.0,0.95,0.95,7700,0.0,1.0
2001-11-06,1.0,1.01,0.96,1.01,37400,1.0,1.01,0.96,1.01,37400,0.0,1.0
2001-11-07,1.0,1.0,0.95,1.0,20100,1.0,1.0,0.95,1.0,20100,0.0,1.0
2001-11-08,0.98,0.99,0.91,0.96,23900,0.98,0.99,0.91,0.96,23900,0.0,1.0
2001-11-09,0.9,0.92,0.89,0.91,6700,0.9,0.92,0.89,0.91,6700,0.0,1.0
2001-11-12,0.9,0.97,0.89,0.89,29300,0.9,0.97,0.89,0.89,29300,0.0,1.0
2001-11-13,0.89,0.97,0.89,0.91,49300,0.89,0.97,0.89,0.91,49300,0.0,1.0
2001-11-14,0.959,0.959,0.87,0.88,72900,0.959,0.959,0.87,0.88,72900,0.0,1.0
2001-11-15,0.9,0.95,0.881,0.89,44100,0.9,0.95,0.881,0.89,44100,0.0,1.0
2001-11-16,0.89,0.94,0.87,0.9,39400,0.89,0.94,0.87,0.9,39400,0.0,1.0
2001-11-19,0.96,0.98,0.86,0.86,43400,0.96,0.98,0.86,0.86,43400,0.0,1.0
2001-11-20,0.97,0.97,0.91,0.97,42400,0.97,0.97,0.91,0.97,42400,0.0,1.0
2001-11-21,0.95,0.95,0.91,0.95,25300,0.95,0.95,0.91,0.95,25300,0.0,1.0
2001-11-23,0.95,1.0,0.91,1.0,13800,0.95,1.0,0.91,1.0,13800,0.0,1.0
2001-11-26,0.979,0.98,0.91,0.96,58700,0.979,0.98,0.91,0.96,58700,0.0,1.0
2001-11-27,0.959,0.99,0.86,0.98,53400,0.959,0.99,0.86,0.98,53400,0.0,1.0
2001-11-28,0.97,0.97,0.92,0.97,24500,0.97,0.97,0.92,0.97,24500,0.0,1.0
2001-11-29,0.95,0.959,0.9,0.91,31300,0.95,0.959,0.9,0.91,31300,0.0,1.0
2001-11-30,0.95,0.95,0.9,0.9,13400,0.95,0.95,0.9,0.9,13400,0.0,1.0
2001-12-03,0.939,0.95,0.85,0.95,32300,0.939,0.95,0.85,0.95,32300,0.0,1.0
2001-12-04,0.94,0.94,0.8,0.9,68400,0.94,0.94,0.8,0.9,68400,0.0,1.0
2001-12-05,0.87,0.92,0.84,0.85,37800,0.87,0.92,0.84,0.85,37800,0.0,1.0
2001-12-06,0.88,0.95,0.82,0.95,77100,0.88,0.95,0.82,0.95,77100,0.0,1.0
2001-12-07,0.91,0.94,0.88,0.94,23800,0.91,0.94,0.88,0.94,23800,0.0,1.0
2001-12-10,0.95,0.95,0.9,0.95,33000,0.95,0.95,0.9,0.95,33000,0.0,1.0
2001-12-11,0.98,0.98,0.88,0.88,57700,0.98,0.98,0.88,0.88,57700,0.0,1.0
2001-12-12,0.969,0.969,0.89,0.91,26100,0.969,0.969,0.89,0.91,26100,0.0,1.0
2001-12-13,0.97,0.97,0.85,0.9,46600,0.97,0.97,0.85,0.9,46600,0.0,1.0
2001-12-14,0.967,0.967,0.87,0.915,24000,0.967,0.967,0.87,0.915,24000,0.0,1.0
2001-12-17,0.87,0.92,0.86,0.88,52500,0.87,0.92,0.86,0.88,52500,0.0,1.0
2001-12-18,0.9,0.9,0.83,0.86,60100,0.9,0.9,0.83,0.86,60100,0.0,1.0
2001-12-19,0.84,0.88,0.81,0.835,91000,0.84,0.88,0.81,0.835,91000,0.0,1.0
2001-12-20,0.84,0.85,0.79,0.81,62000,0.84,0.85,0.79,0.81,62000,0.0,1.0
2001-12-21,0.82,0.83,0.76,0.77,78000,0.82,0.83,0.76,0.77,78000,0.0,1.0
2001-12-24,0.78,0.82,0.76,0.76,30200,0.78,0.82,0.76,0.76,30200,0.0,1.0
2001-12-26,0.77,0.8,0.77,0.77,24700,0.77,0.8,0.77,0.77,24700,0.0,1.0
2001-12-27,0.77,0.79,0.76,0.77,105100,0.77,0.79,0.76,0.77,105100,0.0,1.0
2001-12-28,0.83,0.88,0.76,0.76,181400,0.83,0.88,0.76,0.76,181400,0.0,1.0
2001-12-31,0.89,0.89,0.76,0.77,260900,0.89,0.89,0.76,0.77,260900,0.0,1.0
2002-01-02,0.96,0.96,0.84,0.85,109000,0.96,0.96,0.84,0.85,109000,0.0,1.0
2002-01-03,1.2,1.28,0.94,1.28,179400,1.2,1.28,0.94,1.28,179400,0.0,1.0
2002-01-04,1.27,1.35,1.2,1.25,115500,1.27,1.35,1.2,1.25,115500,0.0,1.0
2002-01-07,1.23,1.3,1.14,1.25,96700,1.23,1.3,1.14,1.25,96700,0.0,1.0
2002-01-08,1.08,1.18,1.0,1.18,148900,1.08,1.18,1.0,1.18,148900,0.0,1.0
2002-01-09,1.11,1.2,1.05,1.07,64200,1.11,1.2,1.05,1.07,64200,0.0,1.0
2002-01-10,1.18,1.2,1.1,1.13,39300,1.18,1.2,1.1,1.13,39300,0.0,1.0
2002-01-11,1.15,1.2,1.14,1.19,42500,1.15,1.2,1.14,1.19,42500,0.0,1.0
2002-01-14,1.1,1.12,1.03,1.11,18200,1.1,1.12,1.03,1.11,18200,0.0,1.0
2002-01-15,1.04,1.1,1.04,1.1,6600,1.04,1.1,1.04,1.1,6600,0.0,1.0
2002-01-16,1.07,1.1,1.0,1.03,51800,1.07,1.1,1.0,1.03,51800,0.0,1.0
2002-01-17,1.01,1.07,0.98,1.07,23600,1.01,1.07,0.98,1.07,23600,0.0,1.0
2002-01-18,0.93,1.08,0.91,1.07,28400,0.93,1.08,0.91,1.07,28400,0.0,1.0
2002-01-22,0.98,1.1,0.94,1.05,42600,0.98,1.1,0.94,1.05,42600,0.0,1.0
2002-01-23,1.045,1.08,0.94,1.08,22500,1.045,1.08,0.94,1.08,22500,0.0,1.0
2002-01-24,1.03,1.08,1.01,1.03,17900,1.03,1.08,1.01,1.03,17900,0.0,1.0
2002-01-25,1.01,1.09,1.0,1.05,25800,1.01,1.09,1.0,1.05,25800,0.0,1.0
2002-01-28,1.25,1.3,1.02,1.03,82500,1.25,1.3,1.02,1.03,82500,0.0,1.0
2002-01-29,1.18,1.3,1.16,1.25,44800,1.18,1.3,1.16,1.25,44800,0.0,1.0
2002-01-30,1.23,1.25,1.16,1.18,50200,1.23,1.25,1.16,1.18,50200,0.0,1.0
2002-01-31,1.3,1.35,1.16,1.205,74100,1.3,1.35,1.16,1.205,74100,0.0,1.0
2002-02-01,1.22,1.34,1.17,1.34,65300,1.22,1.34,1.17,1.34,65300,0.0,1.0
2002-02-04,1.23,1.31,1.16,1.18,95100,1.23,1.31,1.16,1.18,95100,0.0,1.0
2002-02-05,1.229,1.24,1.1,1.22,31400,1.229,1.24,1.1,1.22,31400,0.0,1.0
2002-02-06,1.12,1.25,1.12,1.17,31500,1.12,1.25,1.12,1.17,31500,0.0,1.0
2002-02-07,1.15,1.24,1.12,1.2,25300,1.15,1.24,1.12,1.2,25300,0.0,1.0
2002-02-08,1.101,1.18,1.1,1.13,29200,1.101,1.18,1.1,1.13,29200,0.0,1.0
2002-02-11,1.16,1.18,1.1,1.1,23400,1.16,1.18,1.1,1.1,23400,0.0,1.0
2002-02-12,1.11,1.24,1.11,1.19,40700,1.11,1.24,1.11,1.19,40700,0.0,1.0
2002-02-13,1.14,1.18,1.1,1.18,45300,1.14,1.18,1.1,1.18,45300,0.0,1.0
2002-02-14,1.13,1.16,1.1,1.139,56800,1.13,1.16,1.1,1.139,56800,0.0,1.0
2002-02-15,1.1,1.14,1.05,1.1,24600,1.1,1.14,1.05,1.1,24600,0.0,1.0
2002-02-19,1.02,1.1,1.02,1.1,53500,1.02,1.1,1.02,1.1,53500,0.0,1.0
2002-02-20,1.02,1.05,1.0,1.05,16800,1.02,1.05,1.0,1.05,16800,0.0,1.0
2002-02-21,1.03,1.05,1.01,1.05,23400,1.03,1.05,1.01,1.05,23400,0.0,1.0
2002-02-22,1.0,1.05,1.0,1.01,14400,1.0,1.05,1.0,1.01,14400,0.0,1.0
2002-02-25,0.99,1.04,0.96,0.96,44800,0.99,1.04,0.96,0.96,44800,0.0,1.0
2002-02-26,1.0,1.01,0.97,0.99,16600,1.0,1.01,0.97,0.99,16600,0.0,1.0
2002-02-27,0.95,1.01,0.95,0.9978,18500,0.95,1.01,0.95,0.9978,18500,0.0,1.0
2002-02-28,1.0,1.0,0.93,0.95,8700,1.0,1.0,0.93,0.95,8700,0.0,1.0
2002-03-01,0.95,1.0,0.95,0.95,27200,0.95,1.0,0.95,0.95,27200,0.0,1.0
2002-03-04,0.99,0.99,0.95,0.96,26800,0.99,0.99,0.95,0.96,26800,0.0,1.0
2002-03-05,0.969,0.99,0.93,0.99,11400,0.969,0.99,0.93,0.99,11400,0.0,1.0
2002-03-06,0.92,0.98,0.92,0.98,7200,0.92,0.98,0.92,0.98,7200,0.0,1.0
2002-03-07,0.93,0.93,0.91,0.91,7300,0.93,0.93,0.91,0.91,7300,0.0,1.0
2002-03-08,0.92,0.955,0.89,0.955,29300,0.92,0.955,0.89,0.955,29300,0.0,1.0
2002-03-11,0.9,0.9,0.85,0.9,41400,0.9,0.9,0.85,0.9,41400,0.0,1.0
2002-03-12,0.88,0.88,0.86,0.86,5700,0.88,0.88,0.86,0.86,5700,0.0,1.0
2002-03-13,0.86,0.9,0.83,0.89,23500,0.86,0.9,0.83,0.89,23500,0.0,1.0
2002-03-14,0.89,0.94,0.87,0.94,17700,0.89,0.94,0.87,0.94,17700,0.0,1.0
2002-03-15,0.9,0.9,0.89,0.9,24600,0.9,0.9,0.89,0.9,24600,0.0,1.0
2002-03-18,0.88,0.95,0.88,0.9,53400,0.88,0.95,0.88,0.9,53400,0.0,1.0
2002-03-19,0.86,0.91,0.86,0.9,9500,0.86,0.91,0.86,0.9,9500,0.0,1.0
2002-03-20,0.84,0.92,0.83,0.86,82600,0.84,0.92,0.83,0.86,82600,0.0,1.0
2002-03-21,0.89,0.91,0.84,0.91,47300,0.89,0.91,0.84,0.91,47300,0.0,1.0
2002-03-22,0.89,0.9,0.86,0.9,112500,0.89,0.9,0.86,0.9,112500,0.0,1.0
2002-03-25,0.86,0.91,0.86,0.91,53600,0.86,0.91,0.86,0.91,53600,0.0,1.0
2002-03-26,0.8625,0.9,0.86,0.88,37000,0.8625,0.9,0.86,0.88,37000,0.0,1.0
2002-03-27,0.9,0.9,0.85,0.86,23100,0.9,0.9,0.85,0.86,23100,0.0,1.0
2002-03-28,0.86,0.91,0.85,0.85,19200,0.86,0.91,0.85,0.85,19200,0.0,1.0
2002-04-01,0.98,0.98,0.86,0.98,21700,0.98,0.98,0.86,0.98,21700,0.0,1.0
2002-04-02,0.86,0.96,0.85,0.96,56800,0.86,0.96,0.85,0.96,56800,0.0,1.0
2002-04-03,0.94,0.94,0.83,0.83,27500,0.94,0.94,0.83,0.83,27500,0.0,1.0
2002-04-04,0.9,0.9,0.87,0.9,17700,0.9,0.9,0.87,0.9,17700,0.0,1.0
2002-04-05,0.84,0.9,0.82,0.86,129500,0.84,0.9,0.82,0.86,129500,0.0,1.0
2002-04-08,0.83,0.86,0.82,0.84,30100,0.83,0.86,0.82,0.84,30100,0.0,1.0
2002-04-09,0.81,0.87,0.81,0.84,27800,0.81,0.87,0.81,0.84,27800,0.0,1.0
2002-04-10,0.81,0.87,0.81,0.85,51600,0.81,0.87,0.81,0.85,51600,0.0,1.0
2002-04-11,0.7975,0.82,0.76,0.81,36000,0.7975,0.82,0.76,0.81,36000,0.0,1.0
2002-04-12,0.76,0.79,0.75,0.765,30300,0.76,0.79,0.75,0.765,30300,0.0,1.0
2002-04-15,0.7,0.77,0.7,0.74,35200,0.7,0.77,0.7,0.74,35200,0.0,1.0
2002-04-16,0.72,0.77,0.69,0.7,36500,0.72,0.77,0.69,0.7,36500,0.0,1.0
2002-04-17,0.74,0.77,0.73,0.73,23000,0.74,0.77,0.73,0.73,23000,0.0,1.0
2002-04-18,0.77,0.88,0.75,0.76,36000,0.77,0.88,0.75,0.76,36000,0.0,1.0
2002-04-19,0.79,0.79,0.76,0.78,31800,0.79,0.79,0.76,0.78,31800,0.0,1.0
2002-04-22,0.7764,0.85,0.77,0.79,14500,0.7764,0.85,0.77,0.79,14500,0.0,1.0
2002-04-23,0.88,0.95,0.78,0.85,22900,0.88,0.95,0.78,0.85,22900,0.0,1.0
2002-04-24,1.02,1.15,0.94,0.94,361100,1.02,1.15,0.94,0.94,361100,0.0,1.0
2002-04-25,1.03,1.08,1.0,1.02,162600,1.03,1.08,1.0,1.02,162600,0.0,1.0
2002-04-26,1.05,1.17,1.03,1.11,144600,1.05,1.17,1.03,1.11,144600,0.0,1.0
2002-04-29,1.021,1.1,1.0,1.06,74800,1.021,1.1,1.0,1.06,74800,0.0,1.0
2002-04-30,1.0,1.07,0.98,1.03,39400,1.0,1.07,0.98,1.03,39400,0.0,1.0
2002-05-01,1.0,1.04,0.95,0.99,10600,1.0,1.04,0.95,0.99,10600,0.0,1.0
2002-05-02,0.9757,1.0,0.96,1.0,18700,0.9757,1.0,0.96,1.0,18700,0.0,1.0
2002-05-03,1.01,1.05,0.9,0.97,45600,1.01,1.05,0.9,0.97,45600,0.0,1.0
2002-05-06,0.92,1.0,0.92,0.93,9500,0.92,1.0,0.92,0.93,9500,0.0,1.0
2002-05-07,0.94,0.94,0.9,0.92,25700,0.94,0.94,0.9,0.92,25700,0.0,1.0
2002-05-08,0.94,0.96,0.9,0.91,24600,0.94,0.96,0.9,0.91,24600,0.0,1.0
2002-05-09,0.911,0.94,0.9,0.92,5400,0.911,0.94,0.9,0.92,5400,0.0,1.0
2002-05-10,0.9,0.94,0.9,0.92,26200,0.9,0.94,0.9,0.92,26200,0.0,1.0
2002-05-13,0.88,0.91,0.85,0.85,12300,0.88,0.91,0.85,0.85,12300,0.0,1.0
2002-05-14,0.89,0.9,0.85,0.85,41100,0.89,0.9,0.85,0.85,41100,0.0,1.0
2002-05-15,0.85,0.88,0.85,0.88,2000,0.85,0.88,0.85,0.88,2000,0.0,1.0
2002-05-16,0.86,0.88,0.8,0.84,13900,0.86,0.88,0.8,0.84,13900,0.0,1.0
2002-05-17,0.861,0.89,0.86,0.89,7700,0.861,0.89,0.86,0.89,7700,0.0,1.0
2002-05-20,0.88,0.92,0.85,0.86,14900,0.88,0.92,0.85,0.86,14900,0.0,1.0
2002-05-21,0.87,0.921,0.81,0.86,26500,0.87,0.921,0.81,0.86,26500,0.0,1.0
2002-05-22,0.87,0.88,0.78,0.811,61600,0.87,0.88,0.78,0.811,61600,0.0,1.0
2002-05-23,0.84,0.85,0.8,0.8,18600,0.84,0.85,0.8,0.8,18600,0.0,1.0
2002-05-24,0.74,0.79,0.7,0.77,142300,0.74,0.79,0.7,0.77,142300,0.0,1.0
2002-05-28,0.73,0.75,0.71,0.73,21500,0.73,0.75,0.71,0.73,21500,0.0,1.0
2002-05-29,0.75,0.75,0.701,0.73,19300,0.75,0.75,0.701,0.73,19300,0.0,1.0
2002-05-30,0.7,0.71,0.7,0.7,17500,0.7,0.71,0.7,0.7,17500,0.0,1.0
2002-05-31,0.701,0.71,0.7,0.7,19000,0.701,0.71,0.7,0.7,19000,0.0,1.0
2002-06-03,0.66,0.7,0.61,0.7,69400,0.66,0.7,0.61,0.7,69400,0.0,1.0
2002-06-04,0.66,0.75,0.64,0.64,25500,0.66,0.75,0.64,0.64,25500,0.0,1.0
2002-06-05,0.65,0.67,0.6,0.67,126200,0.65,0.67,0.6,0.67,126200,0.0,1.0
2002-06-06,0.62,0.65,0.61,0.65,12500,0.62,0.65,0.61,0.65,12500,0.0,1.0
2002-06-07,0.65,0.65,0.6,0.61,37600,0.65,0.65,0.6,0.61,37600,0.0,1.0
2002-06-10,0.6,0.649,0.6,0.61,11300,0.6,0.649,0.6,0.61,11300,0.0,1.0
2002-06-11,0.65,0.65,0.57,0.65,18900,0.65,0.65,0.57,0.65,18900,0.0,1.0
2002-06-12,0.6,0.63,0.5,0.63,64600,0.6,0.63,0.5,0.63,64600,0.0,1.0
2002-06-13,0.56,0.6,0.5,0.56,26800,0.56,0.6,0.5,0.56,26800,0.0,1.0
2002-06-14,0.53,0.56,0.46,0.56,61600,0.53,0.56,0.46,0.56,61600,0.0,1.0
2002-06-17,0.5,0.57,0.48,0.51,55200,0.5,0.57,0.48,0.51,55200,0.0,1.0
2002-06-18,0.53,0.53,0.48,0.48,30700,0.53,0.53,0.48,0.48,30700,0.0,1.0
2002-06-19,0.5,0.54,0.48,0.53,37100,0.5,0.54,0.48,0.53,37100,0.0,1.0
2002-06-20,0.4415,0.501,0.4415,0.5,20800,0.4415,0.501,0.4415,0.5,20800,0.0,1.0
2002-06-21,0.44,0.44,0.41,0.44,73100,0.44,0.44,0.41,0.44,73100,0.0,1.0
2002-06-24,0.42,0.469,0.4,0.45,48100,0.42,0.469,0.4,0.45,48100,0.0,1.0
2002-06-25,0.39,0.45,0.36,0.45,33700,0.39,0.45,0.36,0.45,33700,0.0,1.0
2002-06-26,0.35,0.42,0.33,0.36,50500,0.35,0.42,0.33,0.36,50500,0.0,1.0
2002-06-27,0.31,0.35,0.26,0.35,50000,0.31,0.35,0.26,0.35,50000,0.0,1.0
2002-06-28,0.34,0.4,0.29,0.3,53200,0.34,0.4,0.29,0.3,53200,0.0,1.0
2002-07-01,0.35,0.49,0.34,0.37,15500,0.35,0.49,0.34,0.37,15500,0.0,1.0
2002-07-02,0.3,0.34,0.27,0.33,82600,0.3,0.34,0.27,0.33,82600,0.0,1.0
2002-07-03,0.32,0.3477,0.31,0.34,31100,0.32,0.3477,0.31,0.34,31100,0.0,1.0
2002-07-05,0.29,0.31,0.29,0.3,3800,0.29,0.31,0.29,0.3,3800,0.0,1.0
2002-07-08,0.42,0.43,0.29,0.29,34800,0.42,0.43,0.29,0.29,34800,0.0,1.0
2002-07-09,0.4,0.43,0.375,0.42,20100,0.4,0.43,0.375,0.42,20100,0.0,1.0
2002-07-10,0.35,0.4,0.31,0.4,27500,0.35,0.4,0.31,0.4,27500,0.0,1.0
2002-07-11,0.35,0.35,0.25,0.3,73500,0.35,0.35,0.25,0.3,73500,0.0,1.0
2002-07-12,0.3,0.33,0.3,0.33,5500,0.3,0.33,0.3,0.33,5500,0.0,1.0
2002-07-15,0.45,0.45,0.31,0.35,65300,0.45,0.45,0.31,0.35,65300,0.0,1.0
2002-07-16,0.43,0.46,0.4,0.43,20200,0.43,0.46,0.4,0.43,20200,0.0,1.0
2002-07-17,0.48,0.49,0.4,0.4,29200,0.48,0.49,0.4,0.4,29200,0.0,1.0
2002-07-18,0.45,0.5,0.45,0.49,43200,0.45,0.5,0.45,0.49,43200,0.0,1.0
2002-07-19,0.6,0.6,0.46,0.47,31900,0.6,0.6,0.46,0.47,31900,0.0,1.0
2002-07-22,0.51,0.6,0.5,0.5,23100,0.51,0.6,0.5,0.5,23100,0.0,1.0
2002-07-23,0.56,0.56,0.43,0.51,69700,0.56,0.56,0.43,0.51,69700,0.0,1.0
2002-07-24,0.47,0.5,0.43,0.44,29100,0.47,0.5,0.43,0.44,29100,0.0,1.0
2002-07-25,0.44,0.51,0.44,0.46,15000,0.44,0.51,0.44,0.46,15000,0.0,1.0
2002-07-26,0.46,0.46,0.43,0.44,36200,0.46,0.46,0.43,0.44,36200,0.0,1.0
2002-07-29,0.42,0.48,0.42,0.42,7400,0.42,0.48,0.42,0.42,7400,0.0,1.0
2002-07-30,0.43,0.44,0.42,0.42,12100,0.43,0.44,0.42,0.42,12100,0.0,1.0
2002-07-31,0.43,0.43,0.41,0.42,25100,0.43,0.43,0.41,0.42,25100,0.0,1.0
2002-08-01,0.38,0.45,0.32,0.43,30800,0.38,0.45,0.32,0.43,30800,0.0,1.0
2002-08-02,0.4,0.4,0.36,0.36,6600,0.4,0.4,0.36,0.36,6600,0.0,1.0
2002-08-05,0.4,0.45,0.39,0.4,52000,0.4,0.45,0.39,0.4,52000,0.0,1.0
2002-08-06,0.39,0.45,0.39,0.41,8800,0.39,0.45,0.39,0.41,8800,0.0,1.0
2002-08-07,0.45,0.45,0.39,0.39,15000,0.45,0.45,0.39,0.39,15000,0.0,1.0
2002-08-08,0.48,0.5,0.43,0.44,19600,0.48,0.5,0.43,0.44,19600,0.0,1.0
2002-08-09,0.45,0.46,0.43,0.43,2200,0.45,0.46,0.43,0.43,2200,0.0,1.0
2002-08-12,0.39,0.45,0.37,0.45,24900,0.39,0.45,0.37,0.45,24900,0.0,1.0
2002-08-13,0.42,0.44,0.36,0.37,11500,0.42,0.44,0.36,0.37,11500,0.0,1.0
2002-08-14,0.45,0.45,0.36,0.4,17500,0.45,0.45,0.36,0.4,17500,0.0,1.0
2002-08-15,0.4,0.42,0.4,0.42,3500,0.4,0.42,0.4,0.42,3500,0.0,1.0
2002-08-16,0.42,0.44,0.4,0.44,5400,0.42,0.44,0.4,0.44,5400,0.0,1.0
2002-08-19,0.37,0.44,0.37,0.42,14800,0.37,0.44,0.37,0.42,14800,0.0,1.0
2002-08-20,0.39,0.45,0.37,0.37,4200,0.39,0.45,0.37,0.37,4200,0.0,1.0
2002-08-21,0.37,0.43,0.37,0.38,7000,0.37,0.43,0.37,0.38,7000,0.0,1.0
2002-08-22,0.351,0.43,0.33,0.43,34300,0.351,0.43,0.33,0.43,34300,0.0,1.0
2002-08-23,0.4,0.4,0.33,0.36,24400,0.4,0.4,0.33,0.36,24400,0.0,1.0
2002-08-26,0.39,0.43,0.36,0.36,13600,0.39,0.43,0.36,0.36,13600,0.0,1.0
2002-08-27,0.45,0.45,0.4,0.4,11600,0.45,0.45,0.4,0.4,11600,0.0,1.0
2002-08-28,0.41,0.45,0.401,0.45,10800,0.41,0.45,0.401,0.45,10800,0.0,1.0
2002-08-29,0.45,0.45,0.45,0.45,9200,0.45,0.45,0.45,0.45,9200,0.0,1.0
2002-08-30,0.4,0.45,0.4,0.4,17000,0.4,0.45,0.4,0.4,17000,0.0,1.0
2002-09-03,0.35,0.43,0.34,0.4,37800,0.35,0.43,0.34,0.4,37800,0.0,1.0
2002-09-04,0.38,0.4,0.31,0.38,34300,0.38,0.4,0.31,0.38,34300,0.0,1.0
2002-09-05,0.39,0.401,0.38,0.38,22800,0.39,0.401,0.38,0.38,22800,0.0,1.0
2002-09-06,0.4,0.45,0.39,0.4,10200,0.4,0.45,0.39,0.4,10200,0.0,1.0
2002-09-09,0.401,0.41,0.39,0.39,29000,0.401,0.41,0.39,0.39,29000,0.0,1.0
2002-09-10,0.41,0.45,0.39,0.4,53200,0.41,0.45,0.39,0.4,53200,0.0,1.0
2002-09-11,0.4,0.4,0.4,0.4,9400,0.4,0.4,0.4,0.4,9400,0.0,1.0
2002-09-12,0.4,0.401,0.4,0.4,7600,0.4,0.401,0.4,0.4,7600,0.0,1.0
2002-09-13,0.401,0.401,0.39,0.39,2400,0.401,0.401,0.39,0.39,2400,0.0,1.0
2002-09-16,0.4,0.419,0.4,0.4,13300,0.4,0.419,0.4,0.4,13300,0.0,1.0
2002-09-17,0.42,0.42,0.39,0.4,12200,0.42,0.42,0.39,0.4,12200,0.0,1.0
2002-09-18,0.39,0.42,0.361,0.4,21700,0.39,0.42,0.361,0.4,21700,0.0,1.0
2002-09-19,0.4,0.42,0.37,0.37,12100,0.4,0.42,0.37,0.37,12100,0.0,1.0
2002-09-20,0.43,0.45,0.4,0.4,19300,0.43,0.45,0.4,0.4,19300,0.0,1.0
2002-09-23,0.4,0.45,0.39,0.39,12600,0.4,0.45,0.39,0.39,12600,0.0,1.0
2002-09-24,0.34,0.4,0.32,0.4,20800,0.34,0.4,0.32,0.4,20800,0.0,1.0
2002-09-25,0.33,0.35,0.33,0.35,7600,0.33,0.35,0.33,0.35,7600,0.0,1.0
2002-09-26,0.4,0.4,0.349,0.35,20800,0.4,0.4,0.349,0.35,20800,0.0,1.0
2002-09-27,0.4,0.44,0.35,0.42,25400,0.4,0.44,0.35,0.42,25400,0.0,1.0
2002-09-30,0.38,0.42,0.38,0.38,4200,0.38,0.42,0.38,0.38,4200,0.0,1.0
2002-10-01,0.4,0.42,0.39,0.4,20500,0.4,0.42,0.39,0.4,20500,0.0,1.0
2002-10-02,0.4,0.41,0.39,0.4,12600,0.4,0.41,0.39,0.4,12600,0.0,1.0
2002-10-03,0.35,0.401,0.35,0.4,11200,0.35,0.401,0.35,0.4,11200,0.0,1.0
2002-10-04,0.37,0.39,0.37,0.39,1500,0.37,0.39,0.37,0.39,1500,0.0,1.0
2002-10-07,0.33,0.37,0.33,0.37,11400,0.33,0.37,0.33,0.37,11400,0.0,1.0
2002-10-08,0.35,0.35,0.31,0.35,21200,0.35,0.35,0.31,0.35,21200,0.0,1.0
2002-10-09,0.32,0.35,0.31,0.35,26000,0.32,0.35,0.31,0.35,26000,0.0,1.0
2002-10-10,0.35,0.39,0.31,0.39,17600,0.35,0.39,0.31,0.39,17600,0.0,1.0
2002-10-11,0.305,0.32,0.28,0.31,13500,0.305,0.32,0.28,0.31,13500,0.0,1.0
2002-10-14,0.29,0.31,0.27,0.28,22300,0.29,0.31,0.27,0.28,22300,0.0,1.0
2002-10-15,0.275,0.35,0.275,0.31,15200,0.275,0.35,0.275,0.31,15200,0.0,1.0
2002-10-16,0.27,0.295,0.26,0.295,2600,0.27,0.295,0.26,0.295,2600,0.0,1.0
2002-10-17,0.29,0.293,0.27,0.27,5200,0.29,0.293,0.27,0.27,5200,0.0,1.0
2002-10-18,0.26,0.32,0.23,0.29,19400,0.26,0.32,0.23,0.29,19400,0.0,1.0
2002-10-21,0.26,0.265,0.26,0.26,2100,0.26,0.265,0.26,0.26,2100,0.0,1.0
2002-10-22,0.25,0.28,0.21,0.26,30800,0.25,0.28,0.21,0.26,30800,0.0,1.0
2002-10-23,0.3,0.3,0.22,0.23,21100,0.3,0.3,0.22,0.23,21100,0.0,1.0
2002-10-24,0.26,0.3,0.26,0.3,8900,0.26,0.3,0.26,0.3,8900,0.0,1.0
2002-10-25,0.3,0.32,0.24,0.26,25500,0.3,0.32,0.24,0.26,25500,0.0,1.0
2002-10-28,0.293,0.32,0.28,0.319,14000,0.293,0.32,0.28,0.319,14000,0.0,1.0
2002-10-29,0.25,0.281,0.22,0.28,66800,0.25,0.281,0.22,0.28,66800,0.0,1.0
2002-10-30,0.22,0.25,0.19,0.25,155800,0.22,0.25,0.19,0.25,155800,0.0,1.0
2002-10-31,0.2,0.249,0.19,0.21,110500,0.2,0.249,0.19,0.21,110500,0.0,1.0
2002-11-01,0.25,0.27,0.2,0.21,89600,0.25,0.27,0.2,0.21,89600,0.0,1.0
2002-11-04,0.27,0.27,0.25,0.26,37700,0.27,0.27,0.25,0.26,37700,0.0,1.0
2002-11-05,0.25,0.31,0.25,0.27,12600,0.25,0.31,0.25,0.27,12600,0.0,1.0
2002-11-06,0.28,0.29,0.23,0.26,39300,0.28,0.29,0.23,0.26,39300,0.0,1.0
2002-11-07,0.28,0.29,0.25,0.28,19200,0.28,0.29,0.25,0.28,19200,0.0,1.0
2002-11-08,0.26,0.28,0.25,0.28,13900,0.26,0.28,0.25,0.28,13900,0.0,1.0
2002-11-11,0.25,0.25,0.22,0.24,13800,0.25,0.25,0.22,0.24,13800,0.0,1.0
2002-11-12,0.25,0.29,0.23,0.24,16300,0.25,0.29,0.23,0.24,16300,0.0,1.0
2002-11-13,0.25,0.29,0.2,0.259,41300,0.25,0.29,0.2,0.259,41300,0.0,1.0
2002-11-14,0.251,0.31,0.25,0.27,46500,0.251,0.31,0.25,0.27,46500,0.0,1.0
2002-11-15,0.24,0.29,0.23,0.23,21300,0.24,0.29,0.23,0.23,21300,0.0,1.0
2002-11-18,0.25,0.32,0.24,0.24,104700,0.25,0.32,0.24,0.24,104700,0.0,1.0
2002-11-19,0.43,0.43,0.27,0.27,98400,0.43,0.43,0.27,0.27,98400,0.0,1.0
2002-11-20,0.38,0.42,0.32,0.34,40200,0.38,0.42,0.32,0.34,40200,0.0,1.0
2002-11-21,0.4,0.45,0.27,0.29,59600,0.4,0.45,0.27,0.29,59600,0.0,1.0
2002-11-22,0.38,0.43,0.37,0.38,8400,0.38,0.43,0.37,0.38,8400,0.0,1.0
2002-11-25,0.4,0.44,0.39,0.4,87500,0.4,0.44,0.39,0.4,87500,0.0,1.0
2002-11-26,0.33,0.43,0.33,0.4,31900,0.33,0.43,0.33,0.4,31900,0.0,1.0
2002-11-27,0.37,0.39,0.33,0.35,31700,0.37,0.39,0.33,0.35,31700,0.0,1.0
2002-11-29,0.361,0.4,0.36,0.4,2900,0.361,0.4,0.36,0.4,2900,0.0,1.0
2002-12-02,0.33,0.4,0.32,0.32,46700,0.33,0.4,0.32,0.32,46700,0.0,1.0
2002-12-03,0.35,0.42,0.34,0.38,53900,0.35,0.42,0.34,0.38,53900,0.0,1.0
2002-12-04,0.36,0.39,0.31,0.32,53200,0.36,0.39,0.31,0.32,53200,0.0,1.0
2002-12-05,0.36,0.41,0.31,0.34,64300,0.36,0.41,0.31,0.34,64300,0.0,1.0
2002-12-06,0.38,0.42,0.33,0.35,29400,0.38,0.42,0.33,0.35,29400,0.0,1.0
2002-12-09,0.33,0.39,0.32,0.39,97500,0.33,0.39,0.32,0.39,97500,0.0,1.0
2002-12-10,0.311,0.35,0.31,0.35,31500,0.311,0.35,0.31,0.35,31500,0.0,1.0
2002-12-11,0.33,0.36,0.31,0.31,83800,0.33,0.36,0.31,0.31,83800,0.0,1.0
2002-12-12,0.349,0.35,0.31,0.31,61800,0.349,0.35,0.31,0.31,61800,0.0,1.0
2002-12-13,0.34,0.35,0.32,0.34,42500,0.34,0.35,0.32,0.34,42500,0.0,1.0
2002-12-16,0.36,0.4,0.31,0.34,93300,0.36,0.4,0.31,0.34,93300,0.0,1.0
2002-12-17,0.31,0.35,0.3,0.32,66000,0.31,0.35,0.3,0.32,66000,0.0,1.0
2002-12-18,0.31,0.32,0.31,0.31,26100,0.31,0.32,0.31,0.31,26100,0.0,1.0
2002-12-19,0.3,0.34,0.28,0.31,73900,0.3,0.34,0.28,0.31,73900,0.0,1.0
2002-12-20,0.29,0.33,0.29,0.29,24000,0.29,0.33,0.29,0.29,24000,0.0,1.0
2002-12-23,0.25,0.3,0.25,0.27,36600,0.25,0.3,0.25,0.27,36600,0.0,1.0
2002-12-24,0.25,0.261,0.25,0.25,8900,0.25,0.261,0.25,0.25,8900,0.0,1.0
2002-12-26,0.25,0.265,0.25,0.25,22500,0.25,0.265,0.25,0.25,22500,0.0,1.0
2002-12-27,0.25,0.28,0.23,0.25,82000,0.25,0.28,0.23,0.25,82000,0.0,1.0
2002-12-30,0.22,0.28,0.21,0.25,82700,0.22,0.28,0.21,0.25,82700,0.0,1.0
2002-12-31,0.22,0.25,0.21,0.22,130800,0.22,0.25,0.21,0.22,130800,0.0,1.0
2003-01-02,0.23,0.26,0.22,0.22,27000,0.23,0.26,0.22,0.22,27000,0.0,1.0
2003-01-03,0.25,0.26,0.23,0.23,21100,0.25,0.26,0.23,0.23,21100,0.0,1.0
2003-01-06,0.22,0.27,0.22,0.23,9700,0.22,0.27,0.22,0.23,9700,0.0,1.0
2003-01-07,0.25,0.3,0.22,0.23,41000,0.25,0.3,0.22,0.23,41000,0.0,1.0
2003-01-08,0.24,0.26,0.23,0.23,20900,0.24,0.26,0.23,0.23,20900,0.0,1.0
2003-01-09,0.24,0.26,0.23,0.25,10800,0.24,0.26,0.23,0.25,10800,0.0,1.0
2003-01-10,0.25,0.26,0.23,0.23,21000,0.25,0.26,0.23,0.23,21000,0.0,1.0
2003-01-13,0.23,0.26,0.22,0.25,120700,0.23,0.26,0.22,0.25,120700,0.0,1.0
2003-01-14,0.23,0.26,0.22,0.24,24500,0.23,0.26,0.22,0.24,24500,0.0,1.0
2003-01-15,0.21,0.23,0.21,0.221,47300,0.21,0.23,0.21,0.221,47300,0.0,1.0
2003-01-16,0.22,0.23,0.21,0.21,19100,0.22,0.23,0.21,0.21,19100,0.0,1.0
2003-01-17,0.25,0.25,0.21,0.23,53000,0.25,0.25,0.21,0.23,53000,0.0,1.0
2003-01-21,0.24,0.25,0.23,0.25,9900,0.24,0.25,0.23,0.25,9900,0.0,1.0
2003-01-22,0.237,0.25,0.21,0.23,13800,0.237,0.25,0.21,0.23,13800,0.0,1.0
2003-01-23,0.22,0.25,0.22,0.25,5400,0.22,0.25,0.22,0.25,5400,0.0,1.0
2003-01-24,0.22,0.24,0.22,0.22,12000,0.22,0.24,0.22,0.22,12000,0.0,1.0
2003-01-27,0.22,0.24,0.22,0.23,4700,0.22,0.24,0.22,0.23,4700,0.0,1.0
2003-01-28,0.22,0.24,0.21,0.22,42200,0.22,0.24,0.21,0.22,42200,0.0,1.0
2003-01-29,0.22,0.24,0.21,0.22,4300,0.22,0.24,0.21,0.22,4300,0.0,1.0
2003-01-30,0.2,0.23,0.2,0.21,72400,0.2,0.23,0.2,0.21,72400,0.0,1.0
2003-01-31,0.21,0.23,0.19,0.2,66700,0.21,0.23,0.19,0.2,66700,0.0,1.0
2003-02-03,0.19,0.21,0.17,0.18,143400,0.19,0.21,0.17,0.18,143400,0.0,1.0
2003-02-04,0.18,0.22,0.18,0.18,8400,0.18,0.22,0.18,0.18,8400,0.0,1.0
2003-02-05,0.18,0.18,0.18,0.18,1300,0.18,0.18,0.18,0.18,1300,0.0,1.0
2003-02-06,0.28,0.28,0.2,0.22,114000,0.28,0.28,0.2,0.22,114000,0.0,1.0
2003-02-07,0.28,0.29,0.21,0.27,45100,0.28,0.29,0.21,0.27,45100,0.0,1.0
2003-02-10,0.36,0.36,0.26,0.29,127000,0.36,0.36,0.26,0.29,127000,0.0,1.0
2003-02-11,0.32,0.4,0.3,0.35,229700,0.32,0.4,0.3,0.35,229700,0.0,1.0
2003-02-12,0.37,0.4,0.27,0.32,106000,0.37,0.4,0.27,0.32,106000,0.0,1.0
2003-02-13,0.34,0.4,0.31,0.33,35000,0.34,0.4,0.31,0.33,35000,0.0,1.0
2003-02-14,0.32,0.35,0.29,0.31,31100,0.32,0.35,0.29,0.31,31100,0.0,1.0
2003-02-18,0.31,0.33,0.29,0.29,28700,0.31,0.33,0.29,0.29,28700,0.0,1.0
2003-02-19,0.28,0.301,0.26,0.3,83600,0.28,0.301,0.26,0.3,83600,0.0,1.0
2003-02-20,0.29,0.31,0.25,0.25,76600,0.29,0.31,0.25,0.25,76600,0.0,1.0
2003-02-21,0.29,0.32,0.29,0.29,33800,0.29,0.32,0.29,0.29,33800,0.0,1.0
2003-02-24,0.32,0.32,0.29,0.29,18900,0.32,0.32,0.29,0.29,18900,0.0,1.0
2003-02-25,0.3,0.32,0.28,0.3,68800,0.3,0.32,0.28,0.3,68800,0.0,1.0
2003-02-26,0.32,0.32,0.29,0.3,54600,0.32,0.32,0.29,0.3,54600,0.0,1.0
2003-02-27,0.32,0.32,0.29,0.3,16600,0.32,0.32,0.29,0.3,16600,0.0,1.0
2003-02-28,0.29,0.3,0.29,0.3,26400,0.29,0.3,0.29,0.3,26400,0.0,1.0
2003-03-03,0.26,0.31,0.26,0.31,13700,0.26,0.31,0.26,0.31,13700,0.0,1.0
2003-03-04,0.25,0.28,0.25,0.26,12400,0.25,0.28,0.25,0.26,12400,0.0,1.0
2003-03-05,0.25,0.261,0.25,0.25,3600,0.25,0.261,0.25,0.25,3600,0.0,1.0
2003-03-06,0.26,0.26,0.25,0.25,18800,0.26,0.26,0.25,0.25,18800,0.0,1.0
2003-03-07,0.26,0.27,0.23,0.26,27300,0.26,0.27,0.23,0.26,27300,0.0,1.0
2003-03-10,0.23,0.29,0.23,0.26,23300,0.23,0.29,0.23,0.26,23300,0.0,1.0
2003-03-11,0.31,0.32,0.23,0.23,8400,0.31,0.32,0.23,0.23,8400,0.0,1.0
2003-03-12,0.27,0.3,0.26,0.3,19300,0.27,0.3,0.26,0.3,19300,0.0,1.0
2003-03-13,0.24,0.271,0.24,0.27,37700,0.24,0.271,0.24,0.27,37700,0.0,1.0
2003-03-14,0.31,0.31,0.26,0.26,17800,0.31,0.31,0.26,0.26,17800,0.0,1.0
2003-03-17,0.27,0.31,0.25,0.31,5800,0.27,0.31,0.25,0.31,5800,0.0,1.0
2003-03-18,0.24,0.28,0.24,0.27,13000,0.24,0.28,0.24,0.27,13000,0.0,1.0
2003-03-19,0.25,0.28,0.24,0.24,3200,0.25,0.28,0.24,0.24,3200,0.0,1.0
2003-03-20,0.25,0.28,0.25,0.25,13200,0.25,0.28,0.25,0.25,13200,0.0,1.0
2003-03-21,0.27,0.28,0.25,0.25,17200,0.27,0.28,0.25,0.25,17200,0.0,1.0
2003-03-24,0.27,0.29,0.25,0.28,19600,0.27,0.29,0.25,0.28,19600,0.0,1.0
2003-03-25,0.26,0.28,0.26,0.27,4000,0.26,0.28,0.26,0.27,4000,0.0,1.0
2003-03-26,0.23,0.29,0.23,0.27,33600,0.23,0.29,0.23,0.27,33600,0.0,1.0
2003-03-27,0.24,0.25,0.23,0.24,46700,0.24,0.25,0.23,0.24,46700,0.0,1.0
2003-03-28,0.24,0.25,0.23,0.23,18600,0.24,0.25,0.23,0.23,18600,0.0,1.0
2003-03-31,0.221,0.23,0.22,0.23,36300,0.221,0.23,0.22,0.23,36300,0.0,1.0
2003-04-01,0.23,0.23,0.21,0.22,19300,0.23,0.23,0.21,0.22,19300,0.0,1.0
2003-04-02,0.25,0.31,0.22,0.229,122200,0.25,0.31,0.22,0.229,122200,0.0,1.0
2003-04-03,0.27,0.27,0.25,0.26,38600,0.27,0.27,0.25,0.26,38600,0.0,1.0
2003-04-04,0.31,0.31,0.25,0.25,30500,0.31,0.31,0.25,0.25,30500,0.0,1.0
2003-04-07,0.29,0.31,0.27,0.31,10500,0.29,0.31,0.27,0.31,10500,0.0,1.0
2003-04-08,0.25,0.29,0.24,0.27,130400,0.25,0.29,0.24,0.27,130400,0.0,1.0
2003-04-09,0.25,0.29,0.24,0.28,26600,0.25,0.29,0.24,0.28,26600,0.0,1.0
2003-04-10,0.24,0.29,0.22,0.24,23600,0.24,0.29,0.22,0.24,23600,0.0,1.0
2003-04-11,0.25,0.28,0.22,0.28,31900,0.25,0.28,0.22,0.28,31900,0.0,1.0
2003-04-14,0.25,0.27,0.25,0.25,5900,0.25,0.27,0.25,0.25,5900,0.0,1.0
2003-04-15,0.25,0.26,0.23,0.26,8000,0.25,0.26,0.23,0.26,8000,0.0,1.0
2003-04-16,0.27,0.27,0.24,0.24,10500,0.27,0.27,0.24,0.24,10500,0.0,1.0
2003-04-17,0.27,0.27,0.25,0.27,13400,0.27,0.27,0.25,0.27,13400,0.0,1.0
2003-04-21,0.26,0.27,0.23,0.26,19000,0.26,0.27,0.23,0.26,19000,0.0,1.0
2003-04-22,0.25,0.27,0.22,0.27,37100,0.25,0.27,0.22,0.27,37100,0.0,1.0
2003-04-23,0.24,0.26,0.23,0.24,14700,0.24,0.26,0.23,0.24,14700,0.0,1.0
2003-04-24,0.28,0.28,0.23,0.23,15400,0.28,0.28,0.23,0.23,15400,0.0,1.0
2003-04-25,0.24,0.28,0.24,0.28,5500,0.24,0.28,0.24,0.28,5500,0.0,1.0
2003-04-28,0.24,0.27,0.23,0.26,27600,0.24,0.27,0.23,0.26,27600,0.0,1.0
2003-04-29,0.24,0.28,0.24,0.24,53600,0.24,0.28,0.24,0.24,53600,0.0,1.0
2003-04-30,0.27,0.27,0.24,0.24,17400,0.27,0.27,0.24,0.24,17400,0.0,1.0
2003-05-01,0.26,0.26,0.26,0.26,1500,0.26,0.26,0.26,0.26,1500,0.0,1.0
2003-05-02,0.25,0.26,0.24,0.25,46100,0.25,0.26,0.24,0.25,46100,0.0,1.0
2003-05-05,0.29,0.29,0.25,0.27,77400,0.29,0.29,0.25,0.27,77400,0.0,1.0
2003-05-06,0.27,0.3,0.26,0.29,25500,0.27,0.3,0.26,0.29,25500,0.0,1.0
2003-05-07,0.26,0.319,0.26,0.27,55000,0.26,0.319,0.26,0.27,55000,0.0,1.0
2003-05-08,0.24,0.29,0.24,0.25,22500,0.24,0.29,0.24,0.25,22500,0.0,1.0
2003-05-09,0.26,0.27,0.24,0.25,12900,0.26,0.27,0.24,0.25,12900,0.0,1.0
2003-05-12,0.31,0.37,0.27,0.27,130000,0.31,0.37,0.27,0.27,130000,0.0,1.0
2003-05-13,0.3,0.33,0.28,0.3,56200,0.3,0.33,0.28,0.3,56200,0.0,1.0
2003-05-14,0.34,0.37,0.31,0.32,32700,0.34,0.37,0.31,0.32,32700,0.0,1.0
2003-05-15,0.41,0.45,0.32,0.34,176800,0.41,0.45,0.32,0.34,176800,0.0,1.0
2003-05-16,0.54,0.58,0.39,0.41,248100,0.54,0.58,0.39,0.41,248100,0.0,1.0
2003-05-19,0.493,0.55,0.46,0.53,159100,0.493,0.55,0.46,0.53,159100,0.0,1.0
2003-05-20,0.38,0.57,0.34,0.49,129500,0.38,0.57,0.34,0.49,129500,0.0,1.0
2003-05-21,0.39,0.42,0.38,0.42,31400,0.39,0.42,0.38,0.42,31400,0.0,1.0
2003-05-22,0.41,0.45,0.399,0.41,39700,0.41,0.45,0.399,0.41,39700,0.0,1.0
2003-05-23,0.45,0.45,0.42,0.42,21800,0.45,0.45,0.42,0.42,21800,0.0,1.0
2003-05-27,0.41,0.48,0.41,0.48,30400,0.41,0.48,0.41,0.48,30400,0.0,1.0
2003-05-28,0.38,0.44,0.38,0.41,41700,0.38,0.44,0.38,0.41,41700,0.0,1.0
2003-05-29,0.37,0.4,0.34,0.38,163700,0.37,0.4,0.34,0.38,163700,0.0,1.0
2003-05-30,0.35,0.37,0.35,0.37,104700,0.35,0.37,0.35,0.37,104700,0.0,1.0
2003-06-02,0.37,0.4,0.35,0.35,101400,0.37,0.4,0.35,0.35,101400,0.0,1.0
2003-06-03,0.4,0.4,0.36,0.4,40200,0.4,0.4,0.36,0.4,40200,0.0,1.0
2003-06-04,0.42,0.43,0.38,0.38,145500,0.42,0.43,0.38,0.38,145500,0.0,1.0
2003-06-05,0.59,0.59,0.42,0.43,235800,0.59,0.59,0.42,0.43,235800,0.0,1.0
2003-06-06,0.55,0.68,0.41,0.6,372000,0.55,0.68,0.41,0.6,372000,0.0,1.0
2003-06-09,0.6,0.641,0.55,0.55,161300,0.6,0.641,0.55,0.55,161300,0.0,1.0
2003-06-10,0.64,0.65,0.58,0.65,96800,0.64,0.65,0.58,0.65,96800,0.0,1.0
2003-06-11,0.61,0.65,0.54,0.61,72400,0.61,0.65,0.54,0.61,72400,0.0,1.0
2003-06-12,0.6,0.63,0.57,0.57,70500,0.6,0.63,0.57,0.57,70500,0.0,1.0
2003-06-13,0.58,0.6,0.55,0.6,58900,0.58,0.6,0.55,0.6,58900,0.0,1.0
2003-06-16,0.5,0.6,0.41,0.55,215800,0.5,0.6,0.41,0.55,215800,0.0,1.0
2003-06-17,0.51,0.55,0.4,0.46,254400,0.51,0.55,0.4,0.46,254400,0.0,1.0
2003-06-18,0.47,0.53,0.45,0.45,34500,0.47,0.53,0.45,0.45,34500,0.0,1.0
2003-06-19,0.48,0.48,0.46,0.46,82900,0.48,0.48,0.46,0.46,82900,0.0,1.0
2003-06-20,0.44,0.48,0.41,0.48,68200,0.44,0.48,0.41,0.48,68200,0.0,1.0
2003-06-23,0.51,0.51,0.4,0.42,254800,0.51,0.51,0.4,0.42,254800,0.0,1.0
2003-06-24,0.56,0.63,0.53,0.53,362400,0.56,0.63,0.53,0.53,362400,0.0,1.0
2003-06-25,0.54,0.6,0.51,0.58,45700,0.54,0.6,0.51,0.58,45700,0.0,1.0
2003-06-26,0.541,0.57,0.52,0.57,60700,0.541,0.57,0.52,0.57,60700,0.0,1.0
2003-06-27,0.5,0.52,0.49,0.5,25900,0.5,0.52,0.49,0.5,25900,0.0,1.0
2003-06-30,0.5,0.51,0.49,0.51,9600,0.5,0.51,0.49,0.51,9600,0.0,1.0
2003-07-01,0.49,0.52,0.46,0.52,76000,0.49,0.52,0.46,0.52,76000,0.0,1.0
2003-07-02,0.47,0.5,0.47,0.49,61700,0.47,0.5,0.47,0.49,61700,0.0,1.0
2003-07-03,0.41,0.47,0.4,0.46,144700,0.41,0.47,0.4,0.46,144700,0.0,1.0
2003-07-07,0.53,0.53,0.42,0.42,148000,0.53,0.53,0.42,0.42,148000,0.0,1.0
2003-07-08,0.47,0.54,0.44,0.54,74600,0.47,0.54,0.44,0.54,74600,0.0,1.0
2003-07-09,0.45,0.5,0.41,0.45,228400,0.45,0.5,0.41,0.45,228400,0.0,1.0
2003-07-10,0.51,0.51,0.42,0.42,130300,0.51,0.51,0.42,0.42,130300,0.0,1.0
2003-07-11,0.49,0.53,0.46,0.51,76500,0.49,0.53,0.46,0.51,76500,0.0,1.0
2003-07-14,0.43,0.48,0.42,0.45,190500,0.43,0.48,0.42,0.45,190500,0.0,1.0
2003-07-15,0.57,0.57,0.44,0.44,449200,0.57,0.57,0.44,0.44,449200,0.0,1.0
2003-07-16,0.5,0.57,0.47,0.51,111800,0.5,0.57,0.47,0.51,111800,0.0,1.0
2003-07-17,0.47,0.53,0.45,0.51,117400,0.47,0.53,0.45,0.51,117400,0.0,1.0
2003-07-18,0.5,0.52,0.46,0.47,57400,0.5,0.52,0.46,0.47,57400,0.0,1.0
2003-07-21,0.46,0.48,0.43,0.47,36200,0.46,0.48,0.43,0.47,36200,0.0,1.0
2003-07-22,0.44,0.47,0.44,0.47,49100,0.44,0.47,0.44,0.47,49100,0.0,1.0
2003-07-23,0.46,0.47,0.42,0.47,76700,0.46,0.47,0.42,0.47,76700,0.0,1.0
2003-07-24,0.44,0.46,0.42,0.43,74400,0.44,0.46,0.42,0.43,74400,0.0,1.0
2003-07-25,0.42,0.44,0.42,0.43,55000,0.42,0.44,0.42,0.43,55000,0.0,1.0
2003-07-28,0.41,0.44,0.41,0.42,37800,0.41,0.44,0.41,0.42,37800,0.0,1.0
2003-07-29,0.59,0.59,0.46,0.46,711700,0.59,0.59,0.46,0.46,711700,0.0,1.0
2003-07-30,0.5,0.64,0.5,0.59,165900,0.5,0.64,0.5,0.59,165900,0.0,1.0
2003-07-31,0.54,0.57,0.47,0.51,164300,0.54,0.57,0.47,0.51,164300,0.0,1.0
2003-08-01,0.51,0.55,0.46,0.55,104500,0.51,0.55,0.46,0.55,104500,0.0,1.0
2003-08-04,0.51,0.53,0.5,0.53,167300,0.51,0.53,0.5,0.53,167300,0.0,1.0
2003-08-05,0.5,0.53,0.48,0.5,138100,0.5,0.53,0.48,0.5,138100,0.0,1.0
2003-08-06,0.53,0.53,0.51,0.52,206000,0.53,0.53,0.51,0.52,206000,0.0,1.0
2003-08-07,0.53,0.53,0.51,0.52,62300,0.53,0.53,0.51,0.52,62300,0.0,1.0
2003-08-08,0.77,0.87,0.51,0.54,1443100,0.77,0.87,0.51,0.54,1443100,0.0,1.0
2003-08-11,1.14,1.23,0.68,0.89,3712200,1.14,1.23,0.68,0.89,3712200,0.0,1.0
2003-08-12,0.916,1.16,0.9,1.16,1311300,0.916,1.16,0.9,1.16,1311300,0.0,1.0
2003-08-13,0.8,0.947,0.8,0.93,465800,0.8,0.947,0.8,0.93,465800,0.0,1.0
2003-08-14,1.01,1.01,0.72,0.74,653900,1.01,1.01,0.72,0.74,653900,0.0,1.0
2003-08-15,1.06,1.2,0.97,1.02,418500,1.06,1.2,0.97,1.02,418500,0.0,1.0
2003-08-18,1.0,1.07,0.82,1.07,484000,1.0,1.07,0.82,1.07,484000,0.0,1.0
2003-08-19,0.95,1.05,0.93,1.05,178700,0.95,1.05,0.93,1.05,178700,0.0,1.0
2003-08-20,0.87,0.95,0.853,0.93,99400,0.87,0.95,0.853,0.93,99400,0.0,1.0
2003-08-21,0.91,0.95,0.883,0.95,95300,0.91,0.95,0.883,0.95,95300,0.0,1.0
2003-08-22,1.25,1.75,0.91,0.93,5070700,1.25,1.75,0.91,0.93,5070700,0.0,1.0
2003-08-25,1.382,1.6,1.13,1.27,2632900,1.382,1.6,1.13,1.27,2632900,0.0,1.0
2003-08-26,1.35,1.53,1.27,1.32,1274900,1.35,1.53,1.27,1.32,1274900,0.0,1.0
2003-08-27,1.3,1.39,1.21,1.3,703800,1.3,1.39,1.21,1.3,703800,0.0,1.0
2003-08-28,1.27,1.3,1.2,1.3,309000,1.27,1.3,1.2,1.3,309000,0.0,1.0
2003-08-29,1.43,1.46,1.27,1.27,532400,1.43,1.46,1.27,1.27,532400,0.0,1.0
2003-09-02,1.54,1.59,1.45,1.46,633100,1.54,1.59,1.45,1.46,633100,0.0,1.0
2003-09-03,1.43,1.6,1.43,1.55,495300,1.43,1.6,1.43,1.55,495300,0.0,1.0
2003-09-04,1.42,1.49,1.36,1.49,280400,1.42,1.49,1.36,1.49,280400,0.0,1.0
2003-09-05,1.56,1.72,1.35,1.42,753700,1.56,1.72,1.35,1.42,753700,0.0,1.0
2003-09-08,1.7,1.7,1.5,1.6,616400,1.7,1.7,1.5,1.6,616400,0.0,1.0
2003-09-09,1.65,1.692,1.6,1.69,349400,1.65,1.692,1.6,1.69,349400,0.0,1.0
2003-09-10,1.55,1.68,1.37,1.68,411700,1.55,1.68,1.37,1.68,411700,0.0,1.0
2003-09-11,1.9,1.92,1.548,1.61,1316100,1.9,1.92,1.548,1.61,1316100,0.0,1.0
2003-09-12,1.88,2.078,1.75,1.85,774300,1.88,2.078,1.75,1.85,774300,0.0,1.0
2003-09-15,1.83,2.01,1.76,2.0,486900,1.83,2.01,1.76,2.0,486900,0.0,1.0
2003-09-16,1.722,1.85,1.71,1.81,310400,1.722,1.85,1.71,1.81,310400,0.0,1.0
2003-09-17,1.54,1.75,1.51,1.72,875100,1.54,1.75,1.51,1.72,875100,0.0,1.0
2003-09-18,1.73,1.81,1.57,1.59,941600,1.73,1.81,1.57,1.59,941600,0.0,1.0
2003-09-19,1.8,1.9,1.63,1.8,454000,1.8,1.9,1.63,1.8,454000,0.0,1.0
2003-09-22,1.71,1.86,1.7,1.85,236500,1.71,1.86,1.7,1.85,236500,0.0,1.0
2003-09-23,1.8,1.86,1.72,1.73,363500,1.8,1.86,1.72,1.73,363500,0.0,1.0
2003-09-24,1.6,1.87,1.55,1.84,508300,1.6,1.87,1.55,1.84,508300,0.0,1.0
2003-09-25,1.61,1.75,1.5,1.63,426900,1.61,1.75,1.5,1.63,426900,0.0,1.0
2003-09-26,1.589,1.69,1.35,1.65,232700,1.589,1.69,1.35,1.65,232700,0.0,1.0
2003-09-29,1.46,1.61,1.35,1.61,171900,1.46,1.61,1.35,1.61,171900,0.0,1.0
2003-09-30,1.33,1.5,1.24,1.5,726800,1.33,1.5,1.24,1.5,726800,0.0,1.0
2003-10-01,1.38,1.4,1.25,1.26,274300,1.38,1.4,1.25,1.26,274300,0.0,1.0
2003-10-02,1.33,1.43,1.32,1.4,193600,1.33,1.43,1.32,1.4,193600,0.0,1.0
2003-10-03,1.45,1.57,1.33,1.33,654000,1.45,1.57,1.33,1.33,654000,0.0,1.0
2003-10-06,1.45,1.5,1.41,1.5,128700,1.45,1.5,1.41,1.5,128700,0.0,1.0
2003-10-07,1.42,1.49,1.34,1.49,91300,1.42,1.49,1.34,1.49,91300,0.0,1.0
2003-10-08,1.4,1.46,1.37,1.37,65300,1.4,1.46,1.37,1.37,65300,0.0,1.0
2003-10-09,1.66,1.7,1.48,1.49,515900,1.66,1.7,1.48,1.49,515900,0.0,1.0
2003-10-10,1.65,1.75,1.621,1.68,253900,1.65,1.75,1.621,1.68,253900,0.0,1.0
2003-10-13,1.63,1.73,1.58,1.68,130600,1.63,1.73,1.58,1.68,130600,0.0,1.0
2003-10-14,1.54,1.69,1.51,1.67,132100,1.54,1.69,1.51,1.67,132100,0.0,1.0
2003-10-15,1.43,1.59,1.43,1.5,182300,1.43,1.59,1.43,1.5,182300,0.0,1.0
2003-10-16,1.5,1.6,1.43,1.47,169100,1.5,1.6,1.43,1.47,169100,0.0,1.0
2003-10-17,1.45,1.51,1.45,1.51,68700,1.45,1.51,1.45,1.51,68700,0.0,1.0
2003-10-20,1.5,1.55,1.43,1.44,103100,1.5,1.55,1.43,1.44,103100,0.0,1.0
2003-10-21,1.611,1.64,1.5,1.5,206400,1.611,1.64,1.5,1.5,206400,0.0,1.0
2003-10-22,1.57,1.76,1.53,1.73,474200,1.57,1.76,1.53,1.73,474200,0.0,1.0
2003-10-23,1.59,1.65,1.53,1.58,102100,1.59,1.65,1.53,1.58,102100,0.0,1.0
2003-10-24,1.55,1.61,1.48,1.53,105700,1.55,1.61,1.48,1.53,105700,0.0,1.0
2003-10-27,1.58,1.64,1.5,1.58,110200,1.58,1.64,1.5,1.58,110200,0.0,1.0
2003-10-28,1.7,1.75,1.55,1.55,414500,1.7,1.75,1.55,1.55,414500,0.0,1.0
2003-10-29,1.73,1.98,1.67,1.68,1560900,1.73,1.98,1.67,1.68,1560900,0.0,1.0
2003-10-30,1.92,1.96,1.72,1.79,635000,1.92,1.96,1.72,1.79,635000,0.0,1.0
2003-10-31,2.22,2.42,1.85,1.92,2813800,2.22,2.42,1.85,1.92,2813800,0.0,1.0
2003-11-03,2.46,2.65,2.24,2.31,1707900,2.46,2.65,2.24,2.31,1707900,0.0,1.0
2003-11-04,2.38,2.6,2.25,2.4,760900,2.38,2.6,2.25,2.4,760900,0.0,1.0
2003-11-05,2.2,2.39,2.14,2.38,631400,2.2,2.39,2.14,2.38,631400,0.0,1.0
2003-11-06,2.46,2.6,2.16,2.24,1096000,2.46,2.6,2.16,2.24,1096000,0.0,1.0
2003-11-07,3.15,3.18,2.5,2.55,3915000,3.15,3.18,2.5,2.55,3915000,0.0,1.0
2003-11-10,3.95,4.35,3.19,3.31,5457800,3.95,4.35,3.19,3.31,5457800,0.0,1.0
2003-11-11,3.4,4.2,3.2,4.05,2493300,3.4,4.2,3.2,4.05,2493300,0.0,1.0
2003-11-12,3.7,3.87,3.45,3.66,2233800,3.7,3.87,3.45,3.66,2233800,0.0,1.0
2003-11-13,3.42,3.5,3.31,3.35,2277200,3.42,3.5,3.31,3.35,2277200,0.0,1.0
2003-11-14,3.63,3.86,3.26,3.29,1986100,3.63,3.86,3.26,3.29,1986100,0.0,1.0
2003-11-17,3.48,3.8,3.37,3.55,1172200,3.48,3.8,3.37,3.55,1172200,0.0,1.0
2003-11-18,3.9,4.05,3.71,3.78,3865200,3.9,4.05,3.71,3.78,3865200,0.0,1.0
2003-11-19,3.7,4.08,3.5,4.07,1547800,3.7,4.08,3.5,4.07,1547800,0.0,1.0
2003-11-20,3.59,3.72,3.53,3.72,690300,3.59,3.72,3.53,3.72,690300,0.0,1.0
2003-11-21,3.26,3.64,3.25,3.62,906700,3.26,3.64,3.25,3.62,906700,0.0,1.0
2003-11-24,3.5,3.5,3.29,3.37,690500,3.5,3.5,3.29,3.37,690500,0.0,1.0
2003-11-25,3.78,3.9,3.41,3.51,1311900,3.78,3.9,3.41,3.51,1311900,0.0,1.0
2003-11-26,6.76,6.83,4.95,5.25,24677700,6.76,6.83,4.95,5.25,24677700,0.0,1.0
2003-11-28,7.52,8.06,7.08,7.36,23452900,7.52,8.06,7.08,7.36,23452900,0.0,1.0
2003-12-01,5.97,6.91,5.71,6.84,27045300,5.97,6.91,5.71,6.84,27045300,0.0,1.0
2003-12-02,5.78,6.09,5.46,5.5,8938800,5.78,6.09,5.46,5.5,8938800,0.0,1.0
2003-12-03,5.84,6.06,5.6,6.04,7063800,5.84,6.06,5.6,6.04,7063800,0.0,1.0
2003-12-04,5.62,6.05,5.51,5.85,5312100,5.62,6.05,5.51,5.85,5312100,0.0,1.0
2003-12-05,5.16,5.61,5.02,5.48,6523000,5.16,5.61,5.02,5.48,6523000,0.0,1.0
2003-12-08,4.54,5.12,4.48,5.02,7890900,4.54,5.12,4.48,5.02,7890900,0.0,1.0
2003-12-09,5.65,6.09,4.65,4.7,20634200,5.65,6.09,4.65,4.7,20634200,0.0,1.0
2003-12-10,4.42,5.54,4.41,5.4,13516800,4.42,5.54,4.41,5.4,13516800,0.0,1.0
2003-12-11,4.69,5.0,4.52,4.98,10152800,4.69,5.0,4.52,4.98,10152800,0.0,1.0
2003-12-12,4.69,5.12,4.58,4.78,8110100,4.69,5.12,4.58,4.78,8110100,0.0,1.0
2003-12-15,4.77,5.24,4.7,5.08,5436500,4.77,5.24,4.7,5.08,5436500,0.0,1.0
2003-12-16,4.68,4.95,4.51,4.85,2260500,4.68,4.95,4.51,4.85,2260500,0.0,1.0
2003-12-17,4.6,4.71,4.51,4.56,1432300,4.6,4.71,4.51,4.56,1432300,0.0,1.0
2003-12-18,4.6,4.68,4.48,4.62,1900800,4.6,4.68,4.48,4.62,1900800,0.0,1.0
2003-12-19,4.8,5.09,4.69,4.73,5869500,4.8,5.09,4.69,4.73,5869500,0.0,1.0
2003-12-22,4.8,4.96,4.71,4.85,1678600,4.8,4.96,4.71,4.85,1678600,0.0,1.0
2003-12-23,4.94,5.24,4.75,4.85,6169100,4.94,5.24,4.75,4.85,6169100,0.0,1.0
2003-12-24,4.69,4.87,4.68,4.79,4296500,4.69,4.87,4.68,4.79,4296500,0.0,1.0
2003-12-26,4.59,4.8,4.55,4.63,2149700,4.59,4.8,4.55,4.63,2149700,0.0,1.0
2003-12-29,4.45,4.62,4.4,4.6,3464600,4.45,4.62,4.4,4.6,3464600,0.0,1.0
2003-12-30,4.32,4.47,4.24,4.39,3624700,4.32,4.47,4.24,4.39,3624700,0.0,1.0
2003-12-31,4.45,4.56,4.2,4.21,2917900,4.45,4.56,4.2,4.21,2917900,0.0,1.0
2004-01-02,4.52,4.78,4.39,4.52,2097000,4.52,4.78,4.39,4.52,2097000,0.0,1.0
2004-01-05,4.65,4.77,4.5,4.62,3840200,4.65,4.77,4.5,4.62,3840200,0.0,1.0
2004-01-06,5.39,5.39,4.66,4.82,9312300,5.39,5.39,4.66,4.82,9312300,0.0,1.0
2004-01-07,5.02,5.61,5.0,5.47,7705100,5.02,5.61,5.0,5.47,7705100,0.0,1.0
2004-01-08,5.132,5.34,4.8,5.19,4140900,5.132,5.34,4.8,5.19,4140900,0.0,1.0
2004-01-09,4.94,5.24,4.91,4.99,2975600,4.94,5.24,4.91,4.99,2975600,0.0,1.0
2004-01-12,5.07,5.17,4.91,5.01,2928700,5.07,5.17,4.91,5.01,2928700,0.0,1.0
2004-01-13,5.47,5.89,5.2,5.21,13193100,5.47,5.89,5.2,5.21,13193100,0.0,1.0
2004-01-14,5.34,5.78,5.26,5.64,5192300,5.34,5.78,5.26,5.64,5192300,0.0,1.0
2004-01-15,5.09,5.38,5.02,5.35,3420400,5.09,5.38,5.02,5.35,3420400,0.0,1.0
2004-01-16,5.18,5.3,5.12,5.24,2098000,5.18,5.3,5.12,5.24,2098000,0.0,1.0
2004-01-20,5.25,5.57,5.18,5.54,3192700,5.25,5.57,5.18,5.54,3192700,0.0,1.0
2004-01-21,5.11,5.28,5.06,5.27,1754900,5.11,5.28,5.06,5.27,1754900,0.0,1.0
2004-01-22,4.91,5.22,4.9,5.2,2285800,4.91,5.22,4.9,5.2,2285800,0.0,1.0
2004-01-23,4.62,5.01,4.61,4.96,2753900,4.62,5.01,4.61,4.96,2753900,0.0,1.0
2004-01-26,4.77,4.98,4.55,4.64,2765500,4.77,4.98,4.55,4.64,2765500,0.0,1.0
2004-01-27,4.74,4.91,4.73,4.83,1303900,4.74,4.91,4.73,4.83,1303900,0.0,1.0
2004-01-28,4.55,4.82,4.54,4.74,1196900,4.55,4.82,4.54,4.74,1196900,0.0,1.0
2004-01-29,3.97,4.78,3.7,4.59,6290800,3.97,4.78,3.7,4.59,6290800,0.0,1.0
2004-01-30,3.97,4.1,3.91,4.06,1613000,3.97,4.1,3.91,4.06,1613000,0.0,1.0
2004-02-02,3.76,4.08,3.74,4.07,2181800,3.76,4.08,3.74,4.07,2181800,0.0,1.0
2004-02-03,3.49,3.8,3.44,3.8,2688800,3.49,3.8,3.44,3.8,2688800,0.0,1.0
2004-02-04,3.36,3.45,3.31,3.4,1885600,3.36,3.45,3.31,3.4,1885600,0.0,1.0
2004-02-05,3.81,3.84,3.4,3.44,3265800,3.81,3.84,3.4,3.44,3265800,0.0,1.0
2004-02-06,3.8,4.0,3.713,3.9,2627900,3.8,4.0,3.713,3.9,2627900,0.0,1.0
2004-02-09,3.89,4.18,3.85,3.97,2158100,3.89,4.18,3.85,3.97,2158100,0.0,1.0
2004-02-10,4.06,4.18,3.95,4.04,1552800,4.06,4.18,3.95,4.04,1552800,0.0,1.0
2004-02-11,4.06,4.14,4.0,4.08,1311800,4.06,4.14,4.0,4.08,1311800,0.0,1.0
2004-02-12,4.2,4.48,4.01,4.05,3286400,4.2,4.48,4.01,4.05,3286400,0.0,1.0
2004-02-13,4.25,4.4,4.16,4.35,1472700,4.25,4.4,4.16,4.35,1472700,0.0,1.0
2004-02-17,4.07,4.37,4.05,4.31,1469700,4.07,4.37,4.05,4.31,1469700,0.0,1.0
2004-02-18,3.88,4.17,3.85,4.14,1604500,3.88,4.17,3.85,4.14,1604500,0.0,1.0
2004-02-19,3.904,4.05,3.75,4.0,1106200,3.904,4.05,3.75,4.0,1106200,0.0,1.0
2004-02-20,3.74,3.98,3.67,3.87,871800,3.74,3.98,3.67,3.87,871800,0.0,1.0
2004-02-23,3.67,3.87,3.5,3.815,1481500,3.67,3.87,3.5,3.815,1481500,0.0,1.0
2004-02-24,3.47,3.61,3.45,3.52,1434900,3.47,3.61,3.45,3.52,1434900,0.0,1.0
2004-02-25,3.507,3.59,3.45,3.55,761200,3.507,3.59,3.45,3.55,761200,0.0,1.0
2004-02-26,3.66,3.75,3.48,3.5,1074000,3.66,3.75,3.48,3.5,1074000,0.0,1.0
2004-02-27,3.85,3.85,3.7,3.72,781600,3.85,3.85,3.7,3.72,781600,0.0,1.0
2004-03-01,3.69,3.88,3.65,3.87,834700,3.69,3.88,3.65,3.87,834700,0.0,1.0
2004-03-02,3.59,3.74,3.51,3.73,838800,3.59,3.74,3.51,3.73,838800,0.0,1.0
2004-03-03,3.6,3.68,3.49,3.62,659400,3.6,3.68,3.49,3.62,659400,0.0,1.0
2004-03-04,4.05,4.19,3.5,3.55,3545800,4.05,4.19,3.5,3.55,3545800,0.0,1.0
2004-03-05,3.9,4.07,3.75,3.9,1469500,3.9,4.07,3.75,3.9,1469500,0.0,1.0
2004-03-08,3.67,3.9,3.62,3.85,723900,3.67,3.9,3.62,3.85,723900,0.0,1.0
2004-03-09,3.56,3.76,3.49,3.72,916000,3.56,3.76,3.49,3.72,916000,0.0,1.0
2004-03-10,3.49,3.6,3.33,3.56,784000,3.49,3.6,3.33,3.56,784000,0.0,1.0
2004-03-11,3.31,3.45,3.25,3.35,1017600,3.31,3.45,3.25,3.35,1017600,0.0,1.0
2004-03-12,3.33,3.42,3.3,3.35,629300,3.33,3.42,3.3,3.35,629300,0.0,1.0
2004-03-15,3.3,3.44,3.25,3.4,540100,3.3,3.44,3.25,3.4,540100,0.0,1.0
2004-03-16,3.1,3.35,3.0,3.35,1169800,3.1,3.35,3.0,3.35,1169800,0.0,1.0
2004-03-17,3.18,3.24,3.05,3.1,685800,3.18,3.24,3.05,3.1,685800,0.0,1.0
2004-03-18,3.14,3.23,3.12,3.21,324200,3.14,3.23,3.12,3.21,324200,0.0,1.0
2004-03-19,3.15,3.2,3.06,3.16,317400,3.15,3.2,3.06,3.16,317400,0.0,1.0
2004-03-22,2.81,3.19,2.77,3.06,1068600,2.81,3.19,2.77,3.06,1068600,0.0,1.0
2004-03-23,2.78,3.08,2.72,2.99,790700,2.78,3.08,2.72,2.99,790700,0.0,1.0
2004-03-24,2.75,2.88,2.67,2.84,661100,2.75,2.88,2.67,2.84,661100,0.0,1.0
2004-03-25,2.9,3.0,2.7,2.8,889100,2.9,3.0,2.7,2.8,889100,0.0,1.0
2004-03-26,3.04,3.09,2.87,2.94,691900,3.04,3.09,2.87,2.94,691900,0.0,1.0
2004-03-29,3.18,3.26,3.11,3.19,894600,3.18,3.26,3.11,3.19,894600,0.0,1.0
2004-03-30,3.55,3.99,3.31,3.32,6489400,3.55,3.99,3.31,3.32,6489400,0.0,1.0
2004-03-31,3.52,3.6,3.4,3.59,1135300,3.52,3.6,3.4,3.59,1135300,0.0,1.0
2004-04-01,3.54,3.64,3.4,3.49,855700,3.54,3.64,3.4,3.49,855700,0.0,1.0
2004-04-02,3.31,3.55,3.2,3.55,1863600,3.31,3.55,3.2,3.55,1863600,0.0,1.0
2004-04-05,3.42,3.48,3.33,3.41,701400,3.42,3.48,3.33,3.41,701400,0.0,1.0
2004-04-06,3.4,3.49,3.35,3.4,418500,3.4,3.49,3.35,3.4,418500,0.0,1.0
2004-04-07,3.38,3.45,3.27,3.37,441400,3.38,3.45,3.27,3.37,441400,0.0,1.0
2004-04-08,3.22,3.49,3.19,3.42,724800,3.22,3.49,3.19,3.42,724800,0.0,1.0
2004-04-12,3.37,3.45,3.2,3.3,863500,3.37,3.45,3.2,3.3,863500,0.0,1.0
2004-04-13,3.24,3.45,3.18,3.45,491700,3.24,3.45,3.18,3.45,491700,0.0,1.0
2004-04-14,3.15,3.25,3.07,3.21,485100,3.15,3.25,3.07,3.21,485100,0.0,1.0
2004-04-15,3.04,3.15,2.99,3.01,577800,3.04,3.15,2.99,3.01,577800,0.0,1.0
2004-04-16,2.99,3.06,2.96,3.06,611300,2.99,3.06,2.96,3.06,611300,0.0,1.0
2004-04-19,3.01,3.02,2.97,3.02,288100,3.01,3.02,2.97,3.02,288100,0.0,1.0
2004-04-20,2.907,3.02,2.85,3.02,616800,2.907,3.02,2.85,3.02,616800,0.0,1.0
2004-04-21,2.79,2.92,2.74,2.88,681600,2.79,2.92,2.74,2.88,681600,0.0,1.0
2004-04-22,2.85,2.96,2.81,2.9,528200,2.85,2.96,2.81,2.9,528200,0.0,1.0
2004-04-23,2.79,2.95,2.68,2.85,608000,2.79,2.95,2.68,2.85,608000,0.0,1.0
2004-04-26,3.16,3.57,3.04,3.28,5983700,3.16,3.57,3.04,3.28,5983700,0.0,1.0
2004-04-27,3.22,3.33,3.07,3.17,1169000,3.22,3.33,3.07,3.17,1169000,0.0,1.0
2004-04-28,3.14,3.282,3.12,3.28,534200,3.14,3.282,3.12,3.28,534200,0.0,1.0
2004-04-29,3.35,3.43,3.15,3.15,1310800,3.35,3.43,3.15,3.15,1310800,0.0,1.0
2004-04-30,3.01,3.48,2.9,3.4,1291400,3.01,3.48,2.9,3.4,1291400,0.0,1.0
2004-05-03,2.83,3.09,2.8,3.07,774000,2.83,3.09,2.8,3.07,774000,0.0,1.0
2004-05-04,3.01,3.02,2.83,2.88,512300,3.01,3.02,2.83,2.88,512300,0.0,1.0
2004-05-05,2.89,3.1,2.81,3.03,490800,2.89,3.1,2.81,3.03,490800,0.0,1.0
2004-05-06,2.8,2.875,2.72,2.83,509800,2.8,2.875,2.72,2.83,509800,0.0,1.0
2004-05-07,2.75,2.85,2.7,2.8,298700,2.75,2.85,2.7,2.8,298700,0.0,1.0
2004-05-10,2.45,2.78,2.35,2.73,1066700,2.45,2.78,2.35,2.73,1066700,0.0,1.0
2004-05-11,2.5,2.54,2.45,2.45,404200,2.5,2.54,2.45,2.45,404200,0.0,1.0
2004-05-12,2.35,2.49,2.26,2.48,853700,2.35,2.49,2.26,2.48,853700,0.0,1.0
2004-05-13,2.4,2.58,2.28,2.36,449700,2.4,2.58,2.28,2.36,449700,0.0,1.0
2004-05-14,2.35,2.5,2.34,2.44,283100,2.35,2.5,2.34,2.44,283100,0.0,1.0
2004-05-17,2.26,2.33,2.12,2.33,464400,2.26,2.33,2.12,2.33,464400,0.0,1.0
2004-05-18,2.33,2.37,2.29,2.3,225300,2.33,2.37,2.29,2.3,225300,0.0,1.0
2004-05-19,2.38,2.46,2.31,2.44,236900,2.38,2.46,2.31,2.44,236900,0.0,1.0
2004-05-20,2.33,2.45,2.22,2.45,240800,2.33,2.45,2.22,2.45,240800,0.0,1.0
2004-05-21,2.3,2.38,2.25,2.31,291300,2.3,2.38,2.25,2.31,291300,0.0,1.0
2004-05-24,2.62,2.75,2.5,2.5,1386900,2.62,2.75,2.5,2.5,1386900,0.0,1.0
2004-05-25,2.54,2.67,2.51,2.64,812700,2.54,2.67,2.51,2.64,812700,0.0,1.0
2004-05-26,2.57,2.73,2.53,2.66,633600,2.57,2.73,2.53,2.66,633600,0.0,1.0
2004-05-27,2.8,2.84,2.6,2.68,885700,2.8,2.84,2.6,2.68,885700,0.0,1.0
2004-05-28,2.65,2.71,2.43,2.56,891000,2.65,2.71,2.43,2.56,891000,0.0,1.0
2004-06-01,2.75,2.93,2.6,2.64,592800,2.75,2.93,2.6,2.64,592800,0.0,1.0
2004-06-02,2.67,2.78,2.66,2.78,288900,2.67,2.78,2.66,2.78,288900,0.0,1.0
2004-06-03,2.52,2.69,2.51,2.69,362800,2.52,2.69,2.51,2.69,362800,0.0,1.0
2004-06-04,2.59,2.66,2.54,2.65,187100,2.59,2.66,2.54,2.65,187100,0.0,1.0
2004-06-07,2.6,2.7,2.53,2.66,198600,2.6,2.7,2.53,2.66,198600,0.0,1.0
2004-06-08,2.54,2.65,2.5,2.51,346400,2.54,2.65,2.5,2.51,346400,0.0,1.0
2004-06-09,2.7,2.84,2.6,2.66,1474200,2.7,2.84,2.6,2.66,1474200,0.0,1.0
2004-06-10,2.5799,2.76,2.57,2.74,369000,2.5799,2.76,2.57,2.74,369000,0.0,1.0
2004-06-14,2.5,2.7,2.5,2.69,357100,2.5,2.7,2.5,2.69,357100,0.0,1.0
2004-06-15,2.36,2.6,2.31,2.55,572400,2.36,2.6,2.31,2.55,572400,0.0,1.0
2004-06-16,2.37,2.52,2.33,2.35,498500,2.37,2.52,2.33,2.35,498500,0.0,1.0
2004-06-17,2.47,2.5,2.36,2.41,428800,2.47,2.5,2.36,2.41,428800,0.0,1.0
2004-06-18,2.38,2.5,2.37,2.49,241200,2.38,2.5,2.37,2.49,241200,0.0,1.0
2004-06-21,2.45,2.55,2.35,2.45,638200,2.45,2.55,2.35,2.45,638200,0.0,1.0
2004-06-22,2.53,2.55,2.39,2.5,630400,2.53,2.55,2.39,2.5,630400,0.0,1.0
2004-06-23,2.64,2.8,2.57,2.62,1333500,2.64,2.8,2.57,2.62,1333500,0.0,1.0
2004-06-24,2.53,2.73,2.51,2.7,430200,2.53,2.73,2.51,2.7,430200,0.0,1.0
2004-06-25,2.45,2.58,2.43,2.51,479500,2.45,2.58,2.43,2.51,479500,0.0,1.0
2004-06-28,2.4,2.54,2.39,2.53,345700,2.4,2.54,2.39,2.53,345700,0.0,1.0
2004-06-29,2.43,2.49,2.39,2.49,302800,2.43,2.49,2.39,2.49,302800,0.0,1.0
2004-06-30,2.25,2.46,2.25,2.46,485000,2.25,2.46,2.25,2.46,485000,0.0,1.0
2004-07-01,2.31,2.45,2.26,2.3,589900,2.31,2.45,2.26,2.3,589900,0.0,1.0
2004-07-02,2.27,2.36,2.25,2.36,267300,2.27,2.36,2.25,2.36,267300,0.0,1.0
2004-07-06,2.14,2.3,2.14,2.29,415200,2.14,2.3,2.14,2.29,415200,0.0,1.0
2004-07-07,2.08,2.23,1.88,2.12,602400,2.08,2.23,1.88,2.12,602400,0.0,1.0
2004-07-08,2.08,2.19,2.05,2.19,348600,2.08,2.19,2.05,2.19,348600,0.0,1.0
2004-07-09,2.13,2.16,2.04,2.14,291400,2.13,2.16,2.04,2.14,291400,0.0,1.0
2004-07-12,2.18,2.28,2.12,2.17,591600,2.18,2.28,2.12,2.17,591600,0.0,1.0
2004-07-13,2.11,2.3,2.11,2.28,460400,2.11,2.3,2.11,2.28,460400,0.0,1.0
2004-07-14,2.0,2.14,2.0,2.12,332500,2.0,2.14,2.0,2.12,332500,0.0,1.0
2004-07-15,1.89,2.09,1.81,2.09,1180900,1.89,2.09,1.81,2.09,1180900,0.0,1.0
2004-07-16,1.75,1.95,1.71,1.91,592900,1.75,1.95,1.71,1.91,592900,0.0,1.0
2004-07-19,1.72,1.8,1.58,1.79,645200,1.72,1.8,1.58,1.79,645200,0.0,1.0
2004-07-20,1.77,1.8,1.66,1.66,292600,1.77,1.8,1.66,1.66,292600,0.0,1.0
2004-07-21,1.67,1.85,1.64,1.8,314900,1.67,1.85,1.64,1.8,314900,0.0,1.0
2004-07-22,1.71,1.8,1.59,1.67,418800,1.71,1.8,1.59,1.67,418800,0.0,1.0
2004-07-23,1.94,1.95,1.68,1.76,1064300,1.94,1.95,1.68,1.76,1064300,0.0,1.0
2004-07-26,1.73,2.02,1.72,1.93,703800,1.73,2.02,1.72,1.93,703800,0.0,1.0
2004-07-27,1.8,1.93,1.65,1.76,523800,1.8,1.93,1.65,1.76,523800,0.0,1.0
2004-07-28,1.93,2.06,1.81,1.98,692600,1.93,2.06,1.81,1.98,692600,0.0,1.0
2004-07-29,1.87,1.96,1.82,1.91,299400,1.87,1.96,1.82,1.91,299400,0.0,1.0
2004-07-30,1.9,1.96,1.8,1.92,244200,1.9,1.96,1.8,1.92,244200,0.0,1.0
2004-08-02,1.82,2.0,1.8,1.83,222600,1.82,2.0,1.8,1.83,222600,0.0,1.0
2004-08-03,1.78,1.88,1.78,1.81,188400,1.78,1.88,1.78,1.81,188400,0.0,1.0
2004-08-04,1.7,1.8,1.7,1.76,234000,1.7,1.8,1.7,1.76,234000,0.0,1.0
2004-08-05,1.59,1.7,1.51,1.68,550300,1.59,1.7,1.51,1.68,550300,0.0,1.0
2004-08-06,1.56,1.64,1.5,1.59,323900,1.56,1.64,1.5,1.59,323900,0.0,1.0
2004-08-09,1.54,1.65,1.5,1.52,245200,1.54,1.65,1.5,1.52,245200,0.0,1.0
2004-08-10,1.57,1.63,1.54,1.54,149500,1.57,1.63,1.54,1.54,149500,0.0,1.0
2004-08-11,1.55,1.57,1.5,1.53,296000,1.55,1.57,1.5,1.53,296000,0.0,1.0
2004-08-12,1.558,1.56,1.5,1.55,206000,1.558,1.56,1.5,1.55,206000,0.0,1.0
2004-08-13,1.54,1.58,1.51,1.53,131000,1.54,1.58,1.51,1.53,131000,0.0,1.0
2004-08-16,1.52,1.58,1.49,1.54,251400,1.52,1.58,1.49,1.54,251400,0.0,1.0
2004-08-17,1.44,1.55,1.419,1.54,357200,1.44,1.55,1.419,1.54,357200,0.0,1.0
2004-08-18,1.38,1.45,1.32,1.41,664800,1.38,1.45,1.32,1.41,664800,0.0,1.0
2004-08-19,1.39,1.51,1.38,1.39,389400,1.39,1.51,1.38,1.39,389400,0.0,1.0
2004-08-20,1.55,1.55,1.38,1.42,301300,1.55,1.55,1.38,1.42,301300,0.0,1.0
2004-08-23,1.73,1.76,1.5,1.55,1008400,1.73,1.76,1.5,1.55,1008400,0.0,1.0
2004-08-24,2.04,2.18,1.86,1.87,3468300,2.04,2.18,1.86,1.87,3468300,0.0,1.0
2004-08-25,1.94,2.11,1.88,2.1,1525800,1.94,2.11,1.88,2.1,1525800,0.0,1.0
2004-08-26,1.92,2.01,1.91,1.96,343600,1.92,2.01,1.91,1.96,343600,0.0,1.0
2004-08-27,1.93,1.99,1.88,1.9,377600,1.93,1.99,1.88,1.9,377600,0.0,1.0
2004-08-30,2.09,2.18,2.0,2.01,1797500,2.09,2.18,2.0,2.01,1797500,0.0,1.0
2004-08-31,2.08,2.18,2.01,2.12,922800,2.08,2.18,2.01,2.12,922800,0.0,1.0
2004-09-01,2.05,2.1,2.03,2.1,440200,2.05,2.1,2.03,2.1,440200,0.0,1.0
2004-09-02,2.28,2.38,2.06,2.08,1806700,2.28,2.38,2.06,2.08,1806700,0.0,1.0
2004-09-03,2.5,2.6,2.2,2.26,2779600,2.5,2.6,2.2,2.26,2779600,0.0,1.0
2004-09-07,2.82,2.9,2.55,2.58,3529100,2.82,2.9,2.55,2.58,3529100,0.0,1.0
2004-09-08,2.78,3.08,2.75,2.87,4230300,2.78,3.08,2.75,2.87,4230300,0.0,1.0
2004-09-09,2.69,2.85,2.53,2.76,1878000,2.69,2.85,2.53,2.76,1878000,0.0,1.0
2004-09-10,2.68,2.75,2.61,2.7,699200,2.68,2.75,2.61,2.7,699200,0.0,1.0
2004-09-13,2.8,2.86,2.7,2.71,1121600,2.8,2.86,2.7,2.71,1121600,0.0,1.0
2004-09-14,2.75,2.87,2.75,2.86,514200,2.75,2.87,2.75,2.86,514200,0.0,1.0
2004-09-15,2.61,2.74,2.51,2.74,964200,2.61,2.74,2.51,2.74,964200,0.0,1.0
2004-09-16,2.66,2.69,2.56,2.57,459200,2.66,2.69,2.56,2.57,459200,0.0,1.0
2004-09-17,3.038,3.12,2.75,2.799,4919900,3.038,3.12,2.75,2.799,4919900,0.0,1.0
2004-09-20,3.31,3.48,3.04,3.08,3668600,3.31,3.48,3.04,3.08,3668600,0.0,1.0
2004-09-21,3.69,3.82,3.43,3.49,4312600,3.69,3.82,3.43,3.49,4312600,0.0,1.0
2004-09-22,3.84,4.04,3.77,3.98,4282200,3.84,4.04,3.77,3.98,4282200,0.0,1.0
2004-09-23,3.46,3.92,3.4,3.9,3705300,3.46,3.92,3.4,3.9,3705300,0.0,1.0
2004-09-24,3.2,3.43,3.15,3.43,2554000,3.2,3.43,3.15,3.43,2554000,0.0,1.0
2004-09-27,3.59,3.73,3.5,3.52,3010600,3.59,3.73,3.5,3.52,3010600,0.0,1.0
2004-09-28,3.45,3.69,3.35,3.66,1376300,3.45,3.69,3.35,3.66,1376300,0.0,1.0
2004-09-29,3.51,3.65,3.5,3.61,996100,3.51,3.65,3.5,3.61,996100,0.0,1.0
2004-09-30,3.75,3.77,3.4,3.61,1393600,3.75,3.77,3.4,3.61,1393600,0.0,1.0
2004-10-01,3.61,3.85,3.44,3.75,1351200,3.61,3.85,3.44,3.75,1351200,0.0,1.0
2004-10-04,3.56,3.75,3.55,3.69,865900,3.56,3.75,3.55,3.69,865900,0.0,1.0
2004-10-05,3.48,3.6,3.4,3.56,1528700,3.48,3.6,3.4,3.56,1528700,0.0,1.0
2004-10-06,3.45,3.5,3.11,3.44,1600200,3.45,3.5,3.11,3.44,1600200,0.0,1.0
2004-10-07,3.29,3.45,3.25,3.45,829500,3.29,3.45,3.25,3.45,829500,0.0,1.0
2004-10-08,3.21,3.31,3.16,3.25,641400,3.21,3.31,3.16,3.25,641400,0.0,1.0
2004-10-11,3.31,3.38,3.2,3.27,717000,3.31,3.38,3.2,3.27,717000,0.0,1.0
2004-10-12,3.32,3.34,3.21,3.23,528700,3.32,3.34,3.21,3.23,528700,0.0,1.0
2004-10-13,3.2,3.4,3.18,3.37,713600,3.2,3.4,3.18,3.37,713600,0.0,1.0
2004-10-14,3.219,3.22,3.15,3.2,375500,3.219,3.22,3.15,3.2,375500,0.0,1.0
2004-10-15,3.22,3.24,3.16,3.23,409600,3.22,3.24,3.16,3.23,409600,0.0,1.0
2004-10-18,3.06,3.23,3.03,3.23,1054500,3.06,3.23,3.03,3.23,1054500,0.0,1.0
2004-10-19,3.03,3.17,2.89,3.17,1247100,3.03,3.17,2.89,3.17,1247100,0.0,1.0
2004-10-20,3.07,3.24,3.05,3.24,797500,3.07,3.24,3.05,3.24,797500,0.0,1.0
2004-10-21,3.29,3.3,3.09,3.19,991600,3.29,3.3,3.09,3.19,991600,0.0,1.0
2004-10-22,3.28,3.49,3.2001,3.3,1160500,3.28,3.49,3.2001,3.3,1160500,0.0,1.0
2004-10-25,3.16,3.33,3.15,3.3,750600,3.16,3.33,3.15,3.3,750600,0.0,1.0
2004-10-26,3.12,3.2,3.01,3.18,1004100,3.12,3.2,3.01,3.18,1004100,0.0,1.0
2004-10-27,2.84,3.1,2.8,3.02,2763300,2.84,3.1,2.8,3.02,2763300,0.0,1.0
2004-10-28,2.88,2.97,2.74,2.84,1623400,2.88,2.97,2.74,2.84,1623400,0.0,1.0
2004-10-29,2.85,2.92,2.8,2.92,590300,2.85,2.92,2.8,2.92,590300,0.0,1.0
2004-11-01,2.78,2.91,2.76,2.83,1093400,2.78,2.91,2.76,2.83,1093400,0.0,1.0
2004-11-02,2.52,2.78,2.5,2.77,2279800,2.52,2.78,2.5,2.77,2279800,0.0,1.0
2004-11-03,2.769,2.96,2.74,2.79,4293000,2.769,2.96,2.74,2.79,4293000,0.0,1.0
2004-11-04,2.78,2.84,2.65,2.79,884700,2.78,2.84,2.65,2.79,884700,0.0,1.0
2004-11-05,2.78,2.82,2.71,2.78,579000,2.78,2.82,2.71,2.78,579000,0.0,1.0
2004-11-08,2.83,2.89,2.79,2.85,1049600,2.83,2.89,2.79,2.85,1049600,0.0,1.0
2004-11-09,3.49,3.49,2.78,2.84,6651900,3.49,3.49,2.78,2.84,6651900,0.0,1.0
2004-11-10,3.32,3.77,3.29,3.69,5199100,3.32,3.77,3.29,3.69,5199100,0.0,1.0
2004-11-11,3.16,3.41,3.12,3.41,1522700,3.16,3.41,3.12,3.41,1522700,0.0,1.0
2004-11-12,3.26,3.29,3.15,3.23,1476700,3.26,3.29,3.15,3.23,1476700,0.0,1.0
2004-11-15,3.32,3.44,3.23,3.29,1976400,3.32,3.44,3.23,3.29,1976400,0.0,1.0
2004-11-16,3.25,3.32,3.21,3.29,687200,3.25,3.32,3.21,3.29,687200,0.0,1.0
2004-11-17,3.229,3.39,3.15,3.25,1467300,3.229,3.39,3.15,3.25,1467300,0.0,1.0
2004-11-18,3.34,3.36,3.18,3.25,686000,3.34,3.36,3.18,3.25,686000,0.0,1.0
2004-11-19,3.35,3.37,3.25,3.37,960800,3.35,3.37,3.25,3.37,960800,0.0,1.0
2004-11-22,3.41,3.5,3.25,3.35,1331400,3.41,3.5,3.25,3.35,1331400,0.0,1.0
2004-11-23,3.59,3.73,3.38,3.39,2442400,3.59,3.73,3.38,3.39,2442400,0.0,1.0
2004-11-24,3.84,3.93,3.64,3.66,2616500,3.84,3.93,3.64,3.66,2616500,0.0,1.0
2004-11-26,3.78,3.86,3.68,3.8,814500,3.78,3.86,3.68,3.8,814500,0.0,1.0
2004-11-29,3.77,3.95,3.7,3.93,1388700,3.77,3.95,3.7,3.93,1388700,0.0,1.0
2004-11-30,3.69,3.94,3.68,3.9,1135700,3.69,3.94,3.68,3.9,1135700,0.0,1.0
2004-12-01,3.5,3.77,3.48,3.69,1350200,3.5,3.77,3.48,3.69,1350200,0.0,1.0
2004-12-02,3.56,3.66,3.5,3.57,956400,3.56,3.66,3.5,3.57,956400,0.0,1.0
2004-12-03,3.6,3.62,3.5,3.56,657700,3.6,3.62,3.5,3.56,657700,0.0,1.0
2004-12-06,4.49,4.49,3.55,3.61,7926400,4.49,4.49,3.55,3.61,7926400,0.0,1.0
2004-12-07,4.12,4.82,4.02,4.4,6699400,4.12,4.82,4.02,4.4,6699400,0.0,1.0
2004-12-08,3.89,4.25,3.84,4.2,2598200,3.89,4.25,3.84,4.2,2598200,0.0,1.0
2004-12-09,3.99,4.08,3.7,3.83,2044900,3.99,4.08,3.7,3.83,2044900,0.0,1.0
2004-12-10,4.13,4.24,4.0,4.1,1900200,4.13,4.24,4.0,4.1,1900200,0.0,1.0
2004-12-13,3.9,4.24,3.9,4.24,1326700,3.9,4.24,3.9,4.24,1326700,0.0,1.0
2004-12-14,3.9,4.0,3.86,3.91,992700,3.9,4.0,3.86,3.91,992700,0.0,1.0
2004-12-15,3.93,3.99,3.9,3.95,726500,3.93,3.99,3.9,3.95,726500,0.0,1.0
2004-12-16,4.0,4.34,3.89,3.95,3337800,4.0,4.34,3.89,3.95,3337800,0.0,1.0
2004-12-17,3.83,4.12,3.7,4.0,1627300,3.83,4.12,3.7,4.0,1627300,0.0,1.0
2004-12-20,3.65,3.95,3.58,3.95,1809100,3.65,3.95,3.58,3.95,1809100,0.0,1.0
2004-12-21,3.92,4.13,3.86,3.94,3619700,3.92,4.13,3.86,3.94,3619700,0.0,1.0
2004-12-22,3.8,3.98,3.8,3.95,1132100,3.8,3.98,3.8,3.95,1132100,0.0,1.0
2004-12-23,3.85,3.93,3.82,3.85,662000,3.85,3.93,3.82,3.85,662000,0.0,1.0
2004-12-27,4.23,4.25,3.95,3.96,2449900,4.23,4.25,3.95,3.96,2449900,0.0,1.0
2004-12-28,4.19,4.47,4.1,4.33,2513300,4.19,4.47,4.1,4.33,2513300,0.0,1.0
2004-12-29,4.17,4.28,4.1,4.2,822100,4.17,4.28,4.1,4.2,822100,0.0,1.0
2004-12-30,4.15,4.25,4.07,4.25,803900,4.15,4.25,4.07,4.25,803900,0.0,1.0
2004-12-31,4.07,4.2,4.05,4.2,520700,4.07,4.2,4.05,4.2,520700,0.0,1.0
2005-01-03,4.08,4.12,3.89,4.1,1248300,4.08,4.12,3.89,4.1,1248300,0.0,1.0
2005-01-04,3.83,4.09,3.8,4.08,1424500,3.83,4.09,3.8,4.08,1424500,0.0,1.0
2005-01-05,3.88,4.01,3.83,3.91,966700,3.88,4.01,3.83,3.91,966700,0.0,1.0
2005-01-06,3.89,4.09,3.87,3.94,1083800,3.89,4.09,3.87,3.94,1083800,0.0,1.0
2005-01-07,3.69,3.93,3.65,3.9,1211100,3.69,3.93,3.65,3.9,1211100,0.0,1.0
2005-01-10,3.5,3.8,3.4,3.7,1241400,3.5,3.8,3.4,3.7,1241400,0.0,1.0
2005-01-11,3.25,3.56,3.17,3.5,1807500,3.25,3.56,3.17,3.5,1807500,0.0,1.0
2005-01-12,3.38,3.4,3.15,3.26,1245800,3.38,3.4,3.15,3.26,1245800,0.0,1.0
2005-01-13,3.32,3.45,3.3,3.4,658300,3.32,3.45,3.3,3.4,658300,0.0,1.0
2005-01-14,3.24,3.35,3.15,3.31,850300,3.24,3.35,3.15,3.31,850300,0.0,1.0
2005-01-18,3.2,3.3,3.15,3.26,831000,3.2,3.3,3.15,3.26,831000,0.0,1.0
2005-01-19,3.04,3.25,2.96,3.15,1229000,3.04,3.25,2.96,3.15,1229000,0.0,1.0
2005-01-20,2.98,3.03,2.85,3.0,932200,2.98,3.03,2.85,3.0,932200,0.0,1.0
2005-01-21,2.79,3.05,2.75,2.97,1194600,2.79,3.05,2.75,2.97,1194600,0.0,1.0
2005-01-24,2.59,2.81,2.55,2.75,1157000,2.59,2.81,2.55,2.75,1157000,0.0,1.0
2005-01-25,2.66,2.82,2.6,2.6,1011500,2.66,2.82,2.6,2.6,1011500,0.0,1.0
2005-01-26,2.81,2.85,2.7,2.72,824100,2.81,2.85,2.7,2.72,824100,0.0,1.0
2005-01-27,2.82,2.85,2.72,2.82,535500,2.82,2.85,2.72,2.82,535500,0.0,1.0
2005-01-28,2.81,2.91,2.7,2.83,674900,2.81,2.91,2.7,2.83,674900,0.0,1.0
2005-01-31,2.9,3.07,2.85,2.91,798400,2.9,3.07,2.85,2.91,798400,0.0,1.0
2005-02-01,3.06,3.16,2.91,3.0,1086800,3.06,3.16,2.91,3.0,1086800,0.0,1.0
2005-02-02,3.31,3.34,3.09,3.13,1181600,3.31,3.34,3.09,3.13,1181600,0.0,1.0
2005-02-03,3.081,3.38,3.06,3.33,1003700,3.081,3.38,3.06,3.33,1003700,0.0,1.0
2005-02-04,3.02,3.12,2.95,3.05,569600,3.02,3.12,2.95,3.05,569600,0.0,1.0
2005-02-07,2.92,3.1,2.9,2.95,559700,2.92,3.1,2.9,2.95,559700,0.0,1.0
2005-02-08,3.08,3.17,2.88,2.91,1399600,3.08,3.17,2.88,2.91,1399600,0.0,1.0
2005-02-09,2.905,3.13,2.83,3.1,746500,2.905,3.13,2.83,3.1,746500,0.0,1.0
2005-02-10,2.8,3.02,2.78,2.92,557200,2.8,3.02,2.78,2.92,557200,0.0,1.0
2005-02-11,2.73,2.83,2.66,2.77,727500,2.73,2.83,2.66,2.77,727500,0.0,1.0
2005-02-14,2.82,2.92,2.69,2.88,559000,2.82,2.92,2.69,2.88,559000,0.0,1.0
2005-02-15,2.82,2.92,2.78,2.85,382800,2.82,2.92,2.78,2.85,382800,0.0,1.0
2005-02-16,2.76,2.85,2.71,2.82,470500,2.76,2.85,2.71,2.82,470500,0.0,1.0
2005-02-17,2.7,2.85,2.67,2.81,555200,2.7,2.85,2.67,2.81,555200,0.0,1.0
2005-02-18,2.69,2.79,2.69,2.71,657300,2.69,2.79,2.69,2.71,657300,0.0,1.0
2005-02-22,2.68,2.76,2.63,2.65,432200,2.68,2.76,2.63,2.65,432200,0.0,1.0
2005-02-23,2.73,2.75,2.65,2.65,325200,2.73,2.75,2.65,2.65,325200,0.0,1.0
2005-02-24,2.59,2.77,2.5,2.67,629900,2.59,2.77,2.5,2.67,629900,0.0,1.0
2005-02-25,2.44,2.64,2.4,2.58,854200,2.44,2.64,2.4,2.58,854200,0.0,1.0
2005-02-28,2.24,2.4,2.16,2.4,1531500,2.24,2.4,2.16,2.4,1531500,0.0,1.0
2005-03-01,2.3,2.35,2.17,2.25,815800,2.3,2.35,2.17,2.25,815800,0.0,1.0
2005-03-02,2.41,2.47,2.32,2.32,844100,2.41,2.47,2.32,2.32,844100,0.0,1.0
2005-03-03,2.39,2.49,2.35,2.4,467200,2.39,2.49,2.35,2.4,467200,0.0,1.0
2005-03-04,2.15,2.25,2.11,2.22,2303100,2.15,2.25,2.11,2.22,2303100,0.0,1.0
2005-03-07,2.15,2.21,2.11,2.21,1249100,2.15,2.21,2.11,2.21,1249100,0.0,1.0
2005-03-08,2.18,2.19,2.11,2.18,759200,2.18,2.19,2.11,2.18,759200,0.0,1.0
2005-03-09,2.08,2.27,2.01,2.15,1162400,2.08,2.27,2.01,2.15,1162400,0.0,1.0
2005-03-10,1.98,2.08,1.95,2.05,1005900,1.98,2.08,1.95,2.05,1005900,0.0,1.0
2005-03-11,2.0,2.08,1.97,2.0,753700,2.0,2.08,1.97,2.0,753700,0.0,1.0
2005-03-14,2.01,2.14,2.0,2.14,597400,2.01,2.14,2.0,2.14,597400,0.0,1.0
2005-03-15,2.02,2.08,2.01,2.05,441600,2.02,2.08,2.01,2.05,441600,0.0,1.0
2005-03-16,1.99,2.06,1.97,2.05,374300,1.99,2.06,1.97,2.05,374300,0.0,1.0
2005-03-17,1.93,2.0,1.9,1.98,526600,1.93,2.0,1.9,1.98,526600,0.0,1.0
2005-03-18,1.88,1.99,1.88,1.91,372800,1.88,1.99,1.88,1.91,372800,0.0,1.0
2005-03-21,1.95,1.97,1.9,1.97,386100,1.95,1.97,1.9,1.97,386100,0.0,1.0
2005-03-22,1.91,2.0,1.9,1.96,401500,1.91,2.0,1.9,1.96,401500,0.0,1.0
2005-03-23,1.88,1.99,1.86,1.9,518700,1.88,1.99,1.86,1.9,518700,0.0,1.0
2005-03-24,1.84,1.918,1.79,1.86,669800,1.84,1.918,1.79,1.86,669800,0.0,1.0
2005-03-28,1.78,1.82,1.76,1.8,515400,1.78,1.82,1.76,1.8,515400,0.0,1.0
2005-03-29,1.61,1.81,1.61,1.76,562100,1.61,1.81,1.61,1.76,562100,0.0,1.0
2005-03-30,1.67,1.73,1.61,1.62,768700,1.67,1.73,1.61,1.62,768700,0.0,1.0
2005-03-31,1.67,1.8,1.65,1.73,768800,1.67,1.8,1.65,1.73,768800,0.0,1.0
2005-04-01,1.7,1.8,1.7,1.78,284100,1.7,1.8,1.7,1.78,284100,0.0,1.0
2005-04-04,1.75,1.78,1.71,1.75,427300,1.75,1.78,1.71,1.75,427300,0.0,1.0
2005-04-05,1.749,1.8,1.7,1.77,416500,1.749,1.8,1.7,1.77,416500,0.0,1.0
2005-04-06,1.75,1.8,1.73,1.77,403800,1.75,1.8,1.73,1.77,403800,0.0,1.0
2005-04-07,1.73,1.76,1.7,1.75,236400,1.73,1.76,1.7,1.75,236400,0.0,1.0
2005-04-08,1.72,1.78,1.7,1.77,225000,1.72,1.78,1.7,1.77,225000,0.0,1.0
2005-04-11,1.64,1.74,1.63,1.72,460100,1.64,1.74,1.63,1.72,460100,0.0,1.0
2005-04-12,1.63,1.64,1.52,1.64,648700,1.63,1.64,1.52,1.64,648700,0.0,1.0
2005-04-13,1.63,1.669,1.6,1.63,521800,1.63,1.669,1.6,1.63,521800,0.0,1.0
2005-04-14,1.68,1.77,1.54,1.61,879800,1.68,1.77,1.54,1.61,879800,0.0,1.0
2005-04-15,1.6,1.73,1.54,1.73,538000,1.6,1.73,1.54,1.73,538000,0.0,1.0
2005-04-18,1.52,1.6,1.49,1.57,786000,1.52,1.6,1.49,1.57,786000,0.0,1.0
2005-04-19,1.54,1.58,1.51,1.54,453800,1.54,1.58,1.51,1.54,453800,0.0,1.0
2005-04-20,1.54,1.6,1.47,1.53,489900,1.54,1.6,1.47,1.53,489900,0.0,1.0
2005-04-21,1.56,1.56,1.5,1.55,459600,1.56,1.56,1.5,1.55,459600,0.0,1.0
2005-04-22,1.53,1.59,1.5,1.57,383400,1.53,1.59,1.5,1.57,383400,0.0,1.0
2005-04-25,1.32,1.52,1.29,1.52,1814400,1.32,1.52,1.29,1.52,1814400,0.0,1.0
2005-04-26,1.27,1.37,1.26,1.27,901800,1.27,1.37,1.26,1.27,901800,0.0,1.0
2005-04-27,1.29,1.32,1.26,1.28,366300,1.29,1.32,1.26,1.28,366300,0.0,1.0
2005-04-28,1.04,1.31,1.03,1.26,2376600,1.04,1.31,1.03,1.26,2376600,0.0,1.0
2005-04-29,1.2,1.26,1.11,1.17,2344100,1.2,1.26,1.11,1.17,2344100,0.0,1.0
2005-05-02,1.49,1.49,1.25,1.27,2732900,1.49,1.49,1.25,1.27,2732900,0.0,1.0
2005-05-03,1.65,1.79,1.48,1.5,4197300,1.65,1.79,1.48,1.5,4197300,0.0,1.0
2005-05-04,1.64,1.82,1.61,1.82,1575300,1.64,1.82,1.61,1.82,1575300,0.0,1.0
2005-05-05,1.55,1.73,1.48,1.64,1344200,1.55,1.73,1.48,1.64,1344200,0.0,1.0
2005-05-06,1.59,1.6,1.49,1.59,766800,1.59,1.6,1.49,1.59,766800,0.0,1.0
2005-05-09,1.59,1.65,1.52,1.61,594700,1.59,1.65,1.52,1.61,594700,0.0,1.0
2005-05-10,1.51,1.6,1.484,1.59,698800,1.51,1.6,1.484,1.59,698800,0.0,1.0
2005-05-11,1.44,1.54,1.35,1.51,1020700,1.44,1.54,1.35,1.51,1020700,0.0,1.0
2005-05-12,1.41,1.46,1.38,1.41,412000,1.41,1.46,1.38,1.41,412000,0.0,1.0
2005-05-13,1.39,1.44,1.35,1.41,542200,1.39,1.44,1.35,1.41,542200,0.0,1.0
2005-05-16,1.7,1.7,1.4,1.42,1692700,1.7,1.7,1.4,1.42,1692700,0.0,1.0
2005-05-17,1.97,1.99,1.67,1.7,3677100,1.97,1.99,1.67,1.7,3677100,0.0,1.0
2005-05-18,1.9,2.09,1.76,2.01,2408800,1.9,2.09,1.76,2.01,2408800,0.0,1.0
2005-05-19,1.8,1.91,1.76,1.91,841800,1.8,1.91,1.76,1.91,841800,0.0,1.0
2005-05-20,2.05,2.09,1.76,1.8,1831300,2.05,2.09,1.76,1.8,1831300,0.0,1.0
2005-05-23,2.38,2.47,2.04,2.15,3855500,2.38,2.47,2.04,2.15,3855500,0.0,1.0
2005-05-24,2.24,2.49,2.13,2.38,1865700,2.24,2.49,2.13,2.38,1865700,0.0,1.0
2005-05-25,1.88,2.03,1.82,2.01,2494500,1.88,2.03,1.82,2.01,2494500,0.0,1.0
2005-05-26,1.898,1.96,1.86,1.95,912000,1.898,1.96,1.86,1.95,912000,0.0,1.0
2005-05-27,1.84,1.92,1.79,1.85,995500,1.84,1.92,1.79,1.85,995500,0.0,1.0
2005-05-31,1.93,2.0,1.8,1.8,619200,1.93,2.0,1.8,1.8,619200,0.0,1.0
2005-06-01,2.08,2.2,1.95,1.97,1454200,2.08,2.2,1.95,1.97,1454200,0.0,1.0
2005-06-02,2.04,2.15,1.98,2.1,784500,2.04,2.15,1.98,2.1,784500,0.0,1.0
2005-06-03,2.12,2.21,1.89,2.02,1109200,2.12,2.21,1.89,2.02,1109200,0.0,1.0
2005-06-06,2.07,2.24,2.02,2.22,626700,2.07,2.24,2.02,2.22,626700,0.0,1.0
2005-06-07,2.15,2.25,2.122,2.19,1092300,2.15,2.25,2.122,2.19,1092300,0.0,1.0
2005-06-08,2.15,2.2,2.06,2.18,569600,2.15,2.2,2.06,2.18,569600,0.0,1.0
2005-06-09,2.1,2.24,2.08,2.1,380000,2.1,2.24,2.08,2.1,380000,0.0,1.0
2005-06-10,2.28,2.28,2.1,2.14,780500,2.28,2.28,2.1,2.14,780500,0.0,1.0
2005-06-13,2.193,2.3,2.15,2.3,738800,2.193,2.3,2.15,2.3,738800,0.0,1.0
2005-06-14,2.14,2.21,2.11,2.21,332300,2.14,2.21,2.11,2.21,332300,0.0,1.0
2005-06-15,2.13,2.22,2.09,2.17,468900,2.13,2.22,2.09,2.17,468900,0.0,1.0
2005-06-16,2.09,2.16,2.06,2.07,490100,2.09,2.16,2.06,2.07,490100,0.0,1.0
2005-06-17,2.1,2.11,1.95,2.06,1445600,2.1,2.11,1.95,2.06,1445600,0.0,1.0
2005-06-20,2.01,2.05,1.97,2.0,471000,2.01,2.05,1.97,2.0,471000,0.0,1.0
2005-06-21,1.96,2.04,1.95,2.0,586700,1.96,2.04,1.95,2.0,586700,0.0,1.0
2005-06-22,1.91,2.02,1.9,1.95,574600,1.91,2.02,1.9,1.95,574600,0.0,1.0
2005-06-23,1.87,1.98,1.86,1.9,416600,1.87,1.98,1.86,1.9,416600,0.0,1.0
2005-06-24,1.82,1.9,1.8,1.86,561000,1.82,1.9,1.8,1.86,561000,0.0,1.0
2005-06-27,1.84,1.87,1.75,1.83,467800,1.84,1.87,1.75,1.83,467800,0.0,1.0
2005-06-28,1.78,1.87,1.76,1.86,647500,1.78,1.87,1.76,1.86,647500,0.0,1.0
2005-06-29,1.76,1.85,1.76,1.85,559800,1.76,1.85,1.76,1.85,559800,0.0,1.0
2005-06-30,1.67,1.79,1.65,1.75,1056500,1.67,1.79,1.65,1.75,1056500,0.0,1.0
2005-07-01,1.64,1.72,1.6,1.64,599000,1.64,1.72,1.6,1.64,599000,0.0,1.0
2005-07-05,1.52,1.64,1.51,1.6,932400,1.52,1.64,1.51,1.6,932400,0.0,1.0
2005-07-06,1.51,1.58,1.51,1.57,425800,1.51,1.58,1.51,1.57,425800,0.0,1.0
2005-07-07,1.56,1.57,1.45,1.5,426400,1.56,1.57,1.45,1.5,426400,0.0,1.0
2005-07-08,1.87,1.88,1.55,1.58,1723000,1.87,1.88,1.55,1.58,1723000,0.0,1.0
2005-07-11,2.04,2.09,1.85,1.87,2163700,2.04,2.09,1.85,1.87,2163700,0.0,1.0
2005-07-12,1.88,2.02,1.83,2.0,1421400,1.88,2.02,1.83,2.0,1421400,0.0,1.0
2005-07-13,1.89,1.95,1.85,1.91,631300,1.89,1.95,1.85,1.91,631300,0.0,1.0
2005-07-14,1.9,1.97,1.89,1.9,472000,1.9,1.97,1.89,1.9,472000,0.0,1.0
2005-07-15,1.89,1.93,1.88,1.93,267200,1.89,1.93,1.88,1.93,267200,0.0,1.0
2005-07-18,1.88,1.91,1.86,1.9,247100,1.88,1.91,1.86,1.9,247100,0.0,1.0
2005-07-19,1.89,1.93,1.86,1.9,451100,1.89,1.93,1.86,1.9,451100,0.0,1.0
2005-07-20,1.91,1.94,1.85,1.91,457400,1.91,1.94,1.85,1.91,457400,0.0,1.0
2005-07-21,2.02,2.03,1.9,1.9,672600,2.02,2.03,1.9,1.9,672600,0.0,1.0
2005-07-22,2.03,2.1401,1.92,2.03,1349700,2.03,2.1401,1.92,2.03,1349700,0.0,1.0
2005-07-25,2.01,2.1,2.0,2.08,383000,2.01,2.1,2.0,2.08,383000,0.0,1.0
2005-07-26,1.94,2.05,1.92,2.05,500500,1.94,2.05,1.92,2.05,500500,0.0,1.0
2005-07-27,1.98,2.036,1.93,2.0,483100,1.98,2.036,1.93,2.0,483100,0.0,1.0
2005-07-28,1.96,2.0,1.9,2.0,410400,1.96,2.0,1.9,2.0,410400,0.0,1.0
2005-07-29,1.93,2.01,1.93,1.95,233900,1.93,2.01,1.93,1.95,233900,0.0,1.0
2005-08-01,1.9699,1.99,1.89,1.92,465600,1.9699,1.99,1.89,1.92,465600,0.0,1.0
2005-08-02,1.97,2.02,1.95,1.97,237500,1.97,2.02,1.95,1.97,237500,0.0,1.0
2005-08-03,1.98,1.99,1.95,1.95,165600,1.98,1.99,1.95,1.95,165600,0.0,1.0
2005-08-04,1.89,1.99,1.89,1.95,258200,1.89,1.99,1.89,1.95,258200,0.0,1.0
2005-08-05,1.84,1.88,1.79,1.85,587200,1.84,1.88,1.79,1.85,587200,0.0,1.0
2005-08-08,1.76,1.87,1.76,1.82,385100,1.76,1.87,1.76,1.82,385100,0.0,1.0
2005-08-09,1.83,1.85,1.77,1.81,276500,1.83,1.85,1.77,1.81,276500,0.0,1.0
2005-08-10,1.76,1.86,1.76,1.84,269700,1.76,1.86,1.76,1.84,269700,0.0,1.0
2005-08-11,1.78,1.82,1.77,1.77,173500,1.78,1.82,1.77,1.77,173500,0.0,1.0
2005-08-12,1.84,1.84,1.77,1.78,219600,1.84,1.84,1.77,1.78,219600,0.0,1.0
2005-08-15,1.79,1.86,1.78,1.86,171800,1.79,1.86,1.78,1.86,171800,0.0,1.0
2005-08-16,1.8,1.85,1.79,1.8,262500,1.8,1.85,1.79,1.8,262500,0.0,1.0
2005-08-17,1.75,1.83,1.73,1.81,300000,1.75,1.83,1.73,1.81,300000,0.0,1.0
2005-08-18,1.74,1.8,1.69,1.73,261500,1.74,1.8,1.69,1.73,261500,0.0,1.0
2005-08-19,1.76,1.78,1.74,1.75,85700,1.76,1.78,1.74,1.75,85700,0.0,1.0
2005-08-22,1.79,1.83,1.67,1.69,246100,1.79,1.83,1.67,1.69,246100,0.0,1.0
2005-08-23,1.78,1.8,1.75,1.77,122900,1.78,1.8,1.75,1.77,122900,0.0,1.0
2005-08-24,1.8,1.8,1.73,1.79,301600,1.8,1.8,1.73,1.79,301600,0.0,1.0
2005-08-25,2.02,2.02,1.75,1.8,1525200,2.02,2.02,1.75,1.8,1525200,0.0,1.0
2005-08-26,1.97,2.04,1.88,2.04,727100,1.97,2.04,1.88,2.04,727100,0.0,1.0
2005-08-29,1.98,2.12,1.87,1.96,1298000,1.98,2.12,1.87,1.96,1298000,0.0,1.0
2005-08-30,1.98,2.04,1.96,1.98,474700,1.98,2.04,1.96,1.98,474700,0.0,1.0
2005-08-31,1.9,2.03,1.87,1.97,542400,1.9,2.03,1.87,1.97,542400,0.0,1.0
2005-09-01,1.85,1.9,1.8,1.89,433900,1.85,1.9,1.8,1.89,433900,0.0,1.0
2005-09-02,1.86,1.95,1.84,1.88,211800,1.86,1.95,1.84,1.88,211800,0.0,1.0
2005-09-06,1.93,2.0,1.91,1.92,400700,1.93,2.0,1.91,1.92,400700,0.0,1.0
2005-09-07,1.97,2.0,1.93,1.99,186100,1.97,2.0,1.93,1.99,186100,0.0,1.0
2005-09-08,2.07,2.12,1.99,2.04,753900,2.07,2.12,1.99,2.04,753900,0.0,1.0
2005-09-09,2.1,2.2,2.09,2.12,1315400,2.1,2.2,2.09,2.12,1315400,0.0,1.0
2005-09-12,2.26,2.5,2.11,2.15,3787800,2.26,2.5,2.11,2.15,3787800,0.0,1.0
2005-09-13,2.19,2.33,2.1,2.28,1463800,2.19,2.33,2.1,2.28,1463800,0.0,1.0
2005-09-14,2.23,2.31,2.15,2.21,558300,2.23,2.31,2.15,2.21,558300,0.0,1.0
2005-09-15,2.14,2.27,2.14,2.26,331100,2.14,2.27,2.14,2.26,331100,0.0,1.0
2005-09-16,2.0,2.18,2.0,2.11,790800,2.0,2.18,2.0,2.11,790800,0.0,1.0
2005-09-19,2.02,2.1,2.0,2.0,344900,2.02,2.1,2.0,2.0,344900,0.0,1.0
2005-09-20,2.1,2.19,2.02,2.02,546700,2.1,2.19,2.02,2.02,546700,0.0,1.0
2005-09-21,2.16,2.25,2.11,2.12,928000,2.16,2.25,2.11,2.12,928000,0.0,1.0
2005-09-22,2.08,2.18,2.03,2.18,609900,2.08,2.18,2.03,2.18,609900,0.0,1.0
2005-09-23,2.01,2.13,2.0,2.11,487100,2.01,2.13,2.0,2.11,487100,0.0,1.0
2005-09-26,2.08,2.2,2.01,2.01,507600,2.08,2.2,2.01,2.01,507600,0.0,1.0
2005-09-27,2.01,2.13,2.0,2.08,682000,2.01,2.13,2.0,2.08,682000,0.0,1.0
2005-09-28,1.9,2.1,1.85,2.06,1115200,1.9,2.1,1.85,2.06,1115200,0.0,1.0
2005-09-29,1.98,1.98,1.91,1.95,353700,1.98,1.98,1.91,1.95,353700,0.0,1.0
2005-09-30,2.03,2.03,1.95,2.0,492200,2.03,2.03,1.95,2.0,492200,0.0,1.0
2005-10-03,2.16,2.27,2.04,2.06,1998500,2.16,2.27,2.04,2.06,1998500,0.0,1.0
2005-10-04,2.09,2.22,2.07,2.14,528700,2.09,2.22,2.07,2.14,528700,0.0,1.0
2005-10-05,2.01,2.15,2.01,2.04,529600,2.01,2.15,2.01,2.04,529600,0.0,1.0
2005-10-06,1.98,2.05,1.95,2.04,388600,1.98,2.05,1.95,2.04,388600,0.0,1.0
2005-10-07,1.9485,2.03,1.94,2.03,303100,1.9485,2.03,1.94,2.03,303100,0.0,1.0
2005-10-10,1.94,2.02,1.94,1.99,172900,1.94,2.02,1.94,1.99,172900,0.0,1.0
2005-10-11,1.86,2.0,1.85,1.94,489600,1.86,2.0,1.85,1.94,489600,0.0,1.0
2005-10-12,1.81,1.87,1.76,1.87,513200,1.81,1.87,1.76,1.87,513200,0.0,1.0
2005-10-13,1.86,1.9,1.78,1.78,255800,1.86,1.9,1.78,1.78,255800,0.0,1.0
2005-10-14,1.89,1.96,1.8,1.96,250000,1.89,1.96,1.8,1.96,250000,0.0,1.0
2005-10-17,1.81,1.9201,1.8085,1.91,338000,1.81,1.9201,1.8085,1.91,338000,0.0,1.0
2005-10-18,1.67,1.86,1.64,1.86,1439700,1.67,1.86,1.64,1.86,1439700,0.0,1.0
2005-10-19,1.78,1.8,1.65,1.68,439900,1.78,1.8,1.65,1.68,439900,0.0,1.0
2005-10-20,1.74,1.8,1.72,1.77,237300,1.74,1.8,1.72,1.77,237300,0.0,1.0
2005-10-21,1.69,1.79,1.68,1.73,248500,1.69,1.79,1.68,1.73,248500,0.0,1.0
2005-10-24,1.72,1.74,1.67,1.74,392800,1.72,1.74,1.67,1.74,392800,0.0,1.0
2005-10-25,1.69,1.74,1.66,1.71,303200,1.69,1.74,1.66,1.71,303200,0.0,1.0
2005-10-26,1.7,1.85,1.66,1.66,1044200,1.7,1.85,1.66,1.66,1044200,0.0,1.0
2005-10-27,1.53,1.79,1.51,1.76,770100,1.53,1.79,1.51,1.76,770100,0.0,1.0
2005-10-28,1.6,1.7,1.56,1.56,441200,1.6,1.7,1.56,1.56,441200,0.0,1.0
2005-10-31,1.64,1.68,1.56,1.61,407200,1.64,1.68,1.56,1.61,407200,0.0,1.0
2005-11-01,1.65,1.66,1.6,1.65,289600,1.65,1.66,1.6,1.65,289600,0.0,1.0
2005-11-02,1.61,1.69,1.6,1.64,303800,1.61,1.69,1.6,1.64,303800,0.0,1.0
2005-11-03,1.72,1.75,1.62,1.62,434600,1.72,1.75,1.62,1.62,434600,0.0,1.0
2005-11-04,1.71,1.79,1.68,1.71,217600,1.71,1.79,1.68,1.71,217600,0.0,1.0
2005-11-07,1.78,1.78,1.7,1.7,322600,1.78,1.78,1.7,1.7,322600,0.0,1.0
2005-11-08,1.78,1.84,1.71,1.75,385700,1.78,1.84,1.71,1.75,385700,0.0,1.0
2005-11-09,1.71,1.84,1.7,1.83,302300,1.71,1.84,1.7,1.83,302300,0.0,1.0
2005-11-10,1.67,1.73,1.65,1.71,291100,1.67,1.73,1.65,1.71,291100,0.0,1.0
2005-11-11,1.72,1.75,1.68,1.68,128000,1.72,1.75,1.68,1.68,128000,0.0,1.0
2005-11-14,1.71,1.75,1.69,1.72,228000,1.71,1.75,1.69,1.72,228000,0.0,1.0
2005-11-15,1.67,1.72,1.66,1.7,318900,1.67,1.72,1.66,1.7,318900,0.0,1.0
2005-11-16,1.67,1.6912,1.65,1.65,214100,1.67,1.6912,1.65,1.65,214100,0.0,1.0
2005-11-17,1.65,1.7,1.62,1.65,358900,1.65,1.7,1.62,1.65,358900,0.0,1.0
2005-11-18,1.65,1.69,1.65,1.68,224600,1.65,1.69,1.65,1.68,224600,0.0,1.0
2005-11-21,1.65,1.67,1.63,1.65,269500,1.65,1.67,1.63,1.65,269500,0.0,1.0
2005-11-22,1.63,1.67,1.62,1.65,323800,1.63,1.67,1.62,1.65,323800,0.0,1.0
2005-11-23,1.62,1.64,1.62,1.64,313200,1.62,1.64,1.62,1.64,313200,0.0,1.0
2005-11-25,1.62,1.65,1.62,1.62,163800,1.62,1.65,1.62,1.62,163800,0.0,1.0
2005-11-28,1.6,1.65,1.6,1.63,435200,1.6,1.65,1.6,1.63,435200,0.0,1.0
2005-11-29,1.61,1.69,1.59,1.65,562100,1.61,1.69,1.59,1.65,562100,0.0,1.0
2005-11-30,1.6,1.63,1.58,1.6,166900,1.6,1.63,1.58,1.6,166900,0.0,1.0
2005-12-01,1.56,1.61,1.56,1.59,615600,1.56,1.61,1.56,1.59,615600,0.0,1.0
2005-12-02,1.6,1.6,1.55,1.57,484100,1.6,1.6,1.55,1.57,484100,0.0,1.0
2005-12-05,1.44,1.57,1.32,1.52,2317300,1.44,1.57,1.32,1.52,2317300,0.0,1.0
2005-12-06,1.36,1.47,1.35,1.44,992800,1.36,1.47,1.35,1.44,992800,0.0,1.0
2005-12-07,1.3,1.38,1.3,1.37,721000,1.3,1.38,1.3,1.37,721000,0.0,1.0
2005-12-08,1.22,1.36,1.21,1.36,1085400,1.22,1.36,1.21,1.36,1085400,0.0,1.0
2005-12-09,1.7427,1.98,1.21,1.22,9555800,1.7427,1.98,1.21,1.22,9555800,0.0,1.0
2005-12-12,2.54,3.39,2.5,3.19,37288900,2.54,3.39,2.5,3.19,37288900,0.0,1.0
2005-12-13,2.12,2.46,2.11,2.46,8324700,2.12,2.46,2.11,2.46,8324700,0.0,1.0
2005-12-14,2.52,2.67,2.17,2.19,12724600,2.52,2.67,2.17,2.19,12724600,0.0,1.0
2005-12-15,2.22,2.38,2.18,2.28,7043600,2.22,2.38,2.18,2.28,7043600,0.0,1.0
2005-12-16,2.34,2.34,2.16,2.25,2133300,2.34,2.34,2.16,2.25,2133300,0.0,1.0
2005-12-19,2.15,2.32,2.11,2.295,2613300,2.15,2.32,2.11,2.295,2613300,0.0,1.0
2005-12-20,2.1,2.27,1.97,2.05,5311000,2.1,2.27,1.97,2.05,5311000,0.0,1.0
2005-12-21,1.99,2.18,1.98,2.08,3416100,1.99,2.18,1.98,2.08,3416100,0.0,1.0
2005-12-22,1.89,1.99,1.83,1.96,4935900,1.89,1.99,1.83,1.96,4935900,0.0,1.0
2005-12-23,1.92,1.98,1.88,1.91,2446900,1.92,1.98,1.88,1.91,2446900,0.0,1.0
2005-12-27,1.81,1.925,1.77,1.91,2814000,1.81,1.925,1.77,1.91,2814000,0.0,1.0
2005-12-28,1.75,1.84,1.74,1.83,2087700,1.75,1.84,1.74,1.83,2087700,0.0,1.0
2005-12-29,1.99,1.99,1.75,1.78,6954400,1.99,1.99,1.75,1.78,6954400,0.0,1.0
2005-12-30,1.85,1.99,1.85,1.94,2559600,1.85,1.99,1.85,1.94,2559600,0.0,1.0
2006-01-03,1.85,1.92,1.81,1.84,1643900,1.85,1.92,1.81,1.84,1643900,0.0,1.0
2006-01-04,1.98,2.13,1.96,1.99,6017500,1.98,2.13,1.96,1.99,6017500,0.0,1.0
2006-01-05,2.01,2.05,1.91,2.03,2838500,2.01,2.05,1.91,2.03,2838500,0.0,1.0
2006-01-06,2.04,2.1,2.01,2.07,2337700,2.04,2.1,2.01,2.07,2337700,0.0,1.0
2006-01-09,2.03,2.08,2.0,2.04,1352800,2.03,2.08,2.0,2.04,1352800,0.0,1.0
2006-01-10,1.97,2.05,1.93,2.01,984600,1.97,2.05,1.93,2.01,984600,0.0,1.0
2006-01-11,2.08,2.08,1.95,1.95,1697700,2.08,2.08,1.95,1.95,1697700,0.0,1.0
2006-01-12,2.04,2.16,1.99,2.05,3482600,2.04,2.16,1.99,2.05,3482600,0.0,1.0
2006-01-13,2.04,2.12,2.02,2.02,1529300,2.04,2.12,2.02,2.02,1529300,0.0,1.0
2006-01-17,2.01,2.03,1.97,2.02,1436200,2.01,2.03,1.97,2.02,1436200,0.0,1.0
2006-01-18,1.98,2.0,1.91,1.99,1192400,1.98,2.0,1.91,1.99,1192400,0.0,1.0
2006-01-19,1.97,2.0,1.95,1.97,1048900,1.97,2.0,1.95,1.97,1048900,0.0,1.0
2006-01-20,1.89,1.97,1.87,1.95,1129500,1.89,1.97,1.87,1.95,1129500,0.0,1.0
2006-01-23,1.88,1.94,1.85,1.89,901700,1.88,1.94,1.85,1.89,901700,0.0,1.0
2006-01-24,2.05,2.09,1.879,1.88,2073500,2.05,2.09,1.879,1.88,2073500,0.0,1.0
2006-01-25,1.8802,1.97,1.85,1.94,2549900,1.8802,1.97,1.85,1.94,2549900,0.0,1.0
2006-01-26,1.92,1.94,1.85,1.92,946900,1.92,1.94,1.85,1.92,946900,0.0,1.0
2006-01-27,1.89,1.94,1.85,1.94,958300,1.89,1.94,1.85,1.94,958300,0.0,1.0
2006-01-30,2.01,2.07,1.85,1.9,1220800,2.01,2.07,1.85,1.9,1220800,0.0,1.0
2006-01-31,1.99,2.01,1.91,2.0,1038800,1.99,2.01,1.91,2.0,1038800,0.0,1.0
2006-02-01,1.93,2.0,1.9,1.97,976100,1.93,2.0,1.9,1.97,976100,0.0,1.0
2006-02-02,1.93,1.98,1.91,1.98,740700,1.93,1.98,1.91,1.98,740700,0.0,1.0
2006-02-03,1.9,1.93,1.87,1.91,708300,1.9,1.93,1.87,1.91,708300,0.0,1.0
2006-02-06,1.87,1.91,1.85,1.87,715600,1.87,1.91,1.85,1.87,715600,0.0,1.0
2006-02-07,1.83,1.91,1.8,1.86,879900,1.83,1.91,1.8,1.86,879900,0.0,1.0
2006-02-08,1.87,1.91,1.779,1.82,1203800,1.87,1.91,1.779,1.82,1203800,0.0,1.0
2006-02-09,1.89,1.95,1.85,1.9,1000900,1.89,1.95,1.85,1.9,1000900,0.0,1.0
2006-02-10,1.85,1.87,1.82,1.87,626900,1.85,1.87,1.82,1.87,626900,0.0,1.0
2006-02-13,1.84,1.85,1.82,1.82,406000,1.84,1.85,1.82,1.82,406000,0.0,1.0
2006-02-14,1.88,1.92,1.83,1.83,726600,1.88,1.92,1.83,1.83,726600,0.0,1.0
2006-02-15,1.85,1.93,1.84,1.89,578700,1.85,1.93,1.84,1.89,578700,0.0,1.0
2006-02-16,1.83,1.89,1.82,1.85,452000,1.83,1.89,1.82,1.85,452000,0.0,1.0
2006-02-17,1.81,1.86,1.8,1.82,494100,1.81,1.86,1.8,1.82,494100,0.0,1.0
2006-02-21,1.76,1.82,1.74,1.8,669400,1.76,1.82,1.74,1.8,669400,0.0,1.0
2006-02-22,1.71,1.77,1.67,1.76,1209900,1.71,1.77,1.67,1.76,1209900,0.0,1.0
2006-02-23,1.6801,1.74,1.66,1.7,656800,1.6801,1.74,1.66,1.7,656800,0.0,1.0
2006-02-24,1.71,1.74,1.67,1.72,500500,1.71,1.74,1.67,1.72,500500,0.0,1.0
2006-02-27,1.7,1.74,1.68,1.71,480500,1.7,1.74,1.68,1.71,480500,0.0,1.0
2006-02-28,1.68,1.74,1.66,1.7,479500,1.68,1.74,1.66,1.7,479500,0.0,1.0
2006-03-01,1.7,1.72,1.68,1.68,391200,1.7,1.72,1.68,1.68,391200,0.0,1.0
2006-03-02,1.7,1.73,1.67,1.69,205200,1.7,1.73,1.67,1.69,205200,0.0,1.0
2006-03-03,1.79,1.84,1.67,1.68,1546900,1.79,1.84,1.67,1.68,1546900,0.0,1.0
2006-03-06,1.71,1.83,1.7,1.76,758900,1.71,1.83,1.7,1.76,758900,0.0,1.0
2006-03-07,1.67,1.749,1.67,1.72,459800,1.67,1.749,1.67,1.72,459800,0.0,1.0
2006-03-08,1.67,1.71,1.66,1.68,198300,1.67,1.71,1.66,1.68,198300,0.0,1.0
2006-03-09,1.56,1.69,1.55,1.66,879100,1.56,1.69,1.55,1.66,879100,0.0,1.0
2006-03-10,1.65,1.72,1.56,1.65,741200,1.65,1.72,1.56,1.65,741200,0.0,1.0
2006-03-13,1.59,1.69,1.58,1.62,523800,1.59,1.69,1.58,1.62,523800,0.0,1.0
2006-03-14,1.61,1.62,1.57,1.57,396500,1.61,1.62,1.57,1.57,396500,0.0,1.0
2006-03-15,1.65,1.76,1.62,1.68,1046800,1.65,1.76,1.62,1.68,1046800,0.0,1.0
2006-03-16,1.7399,1.92,1.7,1.83,5110000,1.7399,1.92,1.7,1.83,5110000,0.0,1.0
2006-03-17,1.71,1.79,1.68,1.77,745700,1.71,1.79,1.68,1.77,745700,0.0,1.0
2006-03-20,1.69,1.76,1.66,1.7,831500,1.69,1.76,1.66,1.7,831500,0.0,1.0
2006-03-21,1.65,1.73,1.6,1.72,914900,1.65,1.73,1.6,1.72,914900,0.0,1.0
2006-03-22,1.75,1.76,1.64,1.64,969700,1.75,1.76,1.64,1.64,969700,0.0,1.0
2006-03-23,1.72,1.74,1.69,1.73,371900,1.72,1.74,1.69,1.73,371900,0.0,1.0
2006-03-24,1.77,1.83,1.73,1.73,1059500,1.77,1.83,1.73,1.73,1059500,0.0,1.0
2006-03-27,1.85,1.85,1.75,1.77,1251800,1.85,1.85,1.75,1.77,1251800,0.0,1.0
2006-03-28,1.77,1.85,1.77,1.85,935900,1.77,1.85,1.77,1.85,935900,0.0,1.0
2006-03-29,1.79,1.82,1.76,1.79,272000,1.79,1.82,1.76,1.79,272000,0.0,1.0
2006-03-30,1.78,1.8,1.75,1.79,429100,1.78,1.8,1.75,1.79,429100,0.0,1.0
2006-03-31,1.75,1.8,1.75,1.76,279600,1.75,1.8,1.75,1.76,279600,0.0,1.0
2006-04-03,1.72,1.77,1.66,1.75,569200,1.72,1.77,1.66,1.75,569200,0.0,1.0
2006-04-04,1.73,1.75,1.71,1.71,348600,1.73,1.75,1.71,1.71,348600,0.0,1.0
2006-04-05,1.7,1.73,1.69,1.72,220200,1.7,1.73,1.69,1.72,220200,0.0,1.0
2006-04-06,1.7,1.72,1.68,1.7,444300,1.7,1.72,1.68,1.7,444300,0.0,1.0
2006-04-07,1.68,1.71,1.66,1.67,467700,1.68,1.71,1.66,1.67,467700,0.0,1.0
2006-04-10,1.62,1.67,1.62,1.67,638900,1.62,1.67,1.62,1.67,638900,0.0,1.0
2006-04-11,1.62,1.65,1.6,1.62,405100,1.62,1.65,1.6,1.62,405100,0.0,1.0
2006-04-12,1.59,1.67,1.58,1.62,558700,1.59,1.67,1.58,1.62,558700,0.0,1.0
2006-04-13,1.6,1.64,1.6,1.6,249700,1.6,1.64,1.6,1.6,249700,0.0,1.0
2006-04-17,1.59,1.64,1.58,1.62,331000,1.59,1.64,1.58,1.62,331000,0.0,1.0
2006-04-18,1.56,1.6,1.56,1.58,386900,1.56,1.6,1.56,1.58,386900,0.0,1.0
2006-04-19,1.59,1.64,1.56,1.56,384100,1.59,1.64,1.56,1.56,384100,0.0,1.0
2006-04-20,1.6,1.65,1.575,1.59,412800,1.6,1.65,1.575,1.59,412800,0.0,1.0
2006-04-21,1.6,1.65,1.59,1.59,348900,1.6,1.65,1.59,1.59,348900,0.0,1.0
2006-04-24,1.58,1.59,1.57,1.58,431900,1.58,1.59,1.57,1.58,431900,0.0,1.0
2006-04-25,1.58,1.62,1.57,1.58,298300,1.58,1.62,1.57,1.58,298300,0.0,1.0
2006-04-26,1.68,1.76,1.6,1.63,2126800,1.68,1.76,1.6,1.63,2126800,0.0,1.0
2006-04-27,1.68,1.78,1.68,1.78,1036100,1.68,1.78,1.68,1.78,1036100,0.0,1.0
2006-04-28,1.64,1.72,1.62,1.65,520500,1.64,1.72,1.62,1.65,520500,0.0,1.0
2006-05-01,1.6,1.68,1.6,1.62,612800,1.6,1.68,1.6,1.62,612800,0.0,1.0
2006-05-02,1.63,1.66,1.58,1.6,569800,1.63,1.66,1.58,1.6,569800,0.0,1.0
2006-05-03,1.65,1.66,1.61,1.61,268200,1.65,1.66,1.61,1.61,268200,0.0,1.0
2006-05-04,1.65,1.66,1.62,1.63,297800,1.65,1.66,1.62,1.63,297800,0.0,1.0
2006-05-05,1.64,1.66,1.62,1.65,250300,1.64,1.66,1.62,1.65,250300,0.0,1.0
2006-05-08,1.62,1.66,1.6,1.65,1259000,1.62,1.66,1.6,1.65,1259000,0.0,1.0
2006-05-09,1.63,1.65,1.61,1.61,452500,1.63,1.65,1.61,1.61,452500,0.0,1.0
2006-05-10,1.6,1.65,1.6,1.61,463200,1.6,1.65,1.6,1.61,463200,0.0,1.0
2006-05-11,1.61,1.63,1.58,1.6,611300,1.61,1.63,1.58,1.6,611300,0.0,1.0
2006-05-12,1.55,1.6,1.55,1.6,536300,1.55,1.6,1.55,1.6,536300,0.0,1.0
2006-05-15,1.54,1.575,1.5,1.54,560800,1.54,1.575,1.5,1.54,560800,0.0,1.0
2006-05-16,1.54,1.6,1.491,1.6,347400,1.54,1.6,1.491,1.6,347400,0.0,1.0
2006-05-17,1.45,1.56,1.41,1.55,939600,1.45,1.56,1.41,1.55,939600,0.0,1.0
2006-05-18,1.41,1.46,1.41,1.41,432700,1.41,1.46,1.41,1.41,432700,0.0,1.0
2006-05-19,1.61,1.62,1.42,1.45,1566700,1.61,1.62,1.42,1.45,1566700,0.0,1.0
2006-05-22,1.49,1.6,1.47,1.6,699100,1.49,1.6,1.47,1.6,699100,0.0,1.0
2006-05-23,1.48,1.54,1.42,1.48,581200,1.48,1.54,1.42,1.48,581200,0.0,1.0
2006-05-24,1.44,1.55,1.36,1.51,1336300,1.44,1.55,1.36,1.51,1336300,0.0,1.0
2006-05-25,1.34,1.52,1.31,1.51,1456900,1.34,1.52,1.31,1.51,1456900,0.0,1.0
2006-05-26,1.39,1.4,1.35,1.38,470900,1.39,1.4,1.35,1.38,470900,0.0,1.0
2006-05-30,1.31,1.38,1.3,1.36,543000,1.31,1.38,1.3,1.36,543000,0.0,1.0
2006-05-31,1.28,1.33,1.26,1.33,332500,1.28,1.33,1.26,1.33,332500,0.0,1.0
2006-06-01,1.35,1.37,1.29,1.295,423800,1.35,1.37,1.29,1.295,423800,0.0,1.0
2006-06-02,1.37,1.4,1.36,1.36,187700,1.37,1.4,1.36,1.36,187700,0.0,1.0
2006-06-05,1.3,1.38,1.3,1.37,338000,1.3,1.38,1.3,1.37,338000,0.0,1.0
2006-06-06,1.25,1.32,1.24,1.3,484800,1.25,1.32,1.24,1.3,484800,0.0,1.0
2006-06-07,1.22,1.305,1.22,1.305,587600,1.22,1.305,1.22,1.305,587600,0.0,1.0
2006-06-08,1.1,1.24,0.96,1.24,2313100,1.1,1.24,0.96,1.24,2313100,0.0,1.0
2006-06-09,1.14,1.15,1.05,1.12,736400,1.14,1.15,1.05,1.12,736400,0.0,1.0
2006-06-12,0.98,1.14,0.851,1.07,1210800,0.98,1.14,0.851,1.07,1210800,0.0,1.0
2006-06-13,0.95,1.05,0.95,0.95,1116700,0.95,1.05,0.95,0.95,1116700,0.0,1.0
2006-06-14,1.01,1.04,0.97,0.98,488600,1.01,1.04,0.97,0.98,488600,0.0,1.0
2006-06-15,1.05,1.11,1.04,1.05,658800,1.05,1.11,1.04,1.05,658800,0.0,1.0
2006-06-16,1.05,1.11,1.04,1.11,306400,1.05,1.11,1.04,1.11,306400,0.0,1.0
2006-06-19,1.07,1.11,1.04,1.06,374700,1.07,1.11,1.04,1.06,374700,0.0,1.0
2006-06-20,1.02,1.09,1.01,1.08,307800,1.02,1.09,1.01,1.08,307800,0.0,1.0
2006-06-21,1.03,1.08,1.02,1.05,213100,1.03,1.08,1.02,1.05,213100,0.0,1.0
2006-06-22,1.01,1.05,1.0,1.04,345100,1.01,1.05,1.0,1.04,345100,0.0,1.0
2006-06-23,1.03,1.05,1.0,1.0,144300,1.03,1.05,1.0,1.0,144300,0.0,1.0
2006-06-26,0.9802,1.0214,0.98,1.02,612000,0.9802,1.0214,0.98,1.02,612000,0.0,1.0
2006-06-27,0.91,0.98,0.91,0.98,462800,0.91,0.98,0.91,0.98,462800,0.0,1.0
2006-06-28,0.91,1.04,0.8998,1.02,309700,0.91,1.04,0.8998,1.02,309700,0.0,1.0
2006-06-29,0.91,0.95,0.89,0.93,275500,0.91,0.95,0.89,0.93,275500,0.0,1.0
2006-06-30,0.98,1.0,0.91,0.99,305500,0.98,1.0,0.91,0.99,305500,0.0,1.0
2006-07-03,0.99,1.03,0.95,1.02,151100,0.99,1.03,0.95,1.02,151100,0.0,1.0
2006-07-05,1.03,1.05,0.999,1.0,362300,1.03,1.05,0.999,1.0,362300,0.0,1.0
2006-07-06,1.07,1.08,1.04,1.05,475000,1.07,1.08,1.04,1.05,475000,0.0,1.0
2006-07-07,1.01,1.07,1.0,1.05,528800,1.01,1.07,1.0,1.05,528800,0.0,1.0
2006-07-10,1.0,1.04,0.99,1.04,193800,1.0,1.04,0.99,1.04,193800,0.0,1.0
2006-07-11,1.02,1.04,1.0,1.02,228500,1.02,1.04,1.0,1.02,228500,0.0,1.0
2006-07-12,1.0,1.04,0.999,1.01,242900,1.0,1.04,0.999,1.01,242900,0.0,1.0
2006-07-13,0.96,1.02,0.9598,1.01,244200,0.96,1.02,0.9598,1.01,244200,0.0,1.0
2006-07-14,0.92,1.06,0.9102,0.95,604800,0.92,1.06,0.9102,0.95,604800,0.0,1.0
2006-07-17,0.95,0.96,0.92,0.92,181000,0.95,0.96,0.92,0.92,181000,0.0,1.0
2006-07-18,0.96,0.99,0.93,0.95,129400,0.96,0.99,0.93,0.95,129400,0.0,1.0
2006-07-19,0.9351,0.99,0.92,0.98,136700,0.9351,0.99,0.92,0.98,136700,0.0,1.0
2006-07-20,0.92,0.97,0.919,0.97,143000,0.92,0.97,0.919,0.97,143000,0.0,1.0
2006-07-21,0.93,0.96,0.91,0.91,166800,0.93,0.96,0.91,0.91,166800,0.0,1.0
2006-07-24,0.92,0.97,0.91,0.96,243400,0.92,0.97,0.91,0.96,243400,0.0,1.0
2006-07-25,0.89,0.92,0.89,0.91,291000,0.89,0.92,0.89,0.91,291000,0.0,1.0
2006-07-26,0.97,0.97,0.88,0.9,365300,0.97,0.97,0.88,0.9,365300,0.0,1.0
2006-07-27,0.87,1.01,0.86,1.0,563700,0.87,1.01,0.86,1.0,563700,0.0,1.0
2006-07-28,0.76,0.88,0.73,0.88,1072900,0.76,0.88,0.73,0.88,1072900,0.0,1.0
2006-07-31,0.71,0.78,0.7,0.7788,758000,0.71,0.78,0.7,0.7788,758000,0.0,1.0
2006-08-01,0.7,0.76,0.69,0.73,793000,0.7,0.76,0.69,0.73,793000,0.0,1.0
2006-08-02,0.675,0.73,0.65,0.7011,530600,0.675,0.73,0.65,0.7011,530600,0.0,1.0
2006-08-03,0.74,0.75,0.67,0.68,797600,0.74,0.75,0.67,0.68,797600,0.0,1.0
2006-08-04,0.7799,0.79,0.74,0.76,293100,0.7799,0.79,0.74,0.76,293100,0.0,1.0
2006-08-07,0.8,0.85,0.7801,0.83,276600,0.8,0.85,0.7801,0.83,276600,0.0,1.0
2006-08-08,0.75,0.82,0.75,0.81,517000,0.75,0.82,0.75,0.81,517000,0.0,1.0
2006-08-09,0.76,0.81,0.75,0.81,279000,0.76,0.81,0.75,0.81,279000,0.0,1.0
2006-08-10,0.7,0.77,0.7,0.77,493000,0.7,0.77,0.7,0.77,493000,0.0,1.0
2006-08-11,0.7,0.72,0.67,0.7,554900,0.7,0.72,0.67,0.7,554900,0.0,1.0
2006-08-14,0.692,0.73,0.69,0.7,262800,0.692,0.73,0.69,0.7,262800,0.0,1.0
2006-08-15,0.739,0.74,0.6999,0.7,293800,0.739,0.74,0.6999,0.7,293800,0.0,1.0
2006-08-16,0.7775,0.79,0.7321,0.76,496300,0.7775,0.79,0.7321,0.76,496300,0.0,1.0
2006-08-17,0.87,0.95,0.78,0.8,754200,0.87,0.95,0.78,0.8,754200,0.0,1.0
2006-08-18,0.92,0.94,0.83,0.89,521100,0.92,0.94,0.83,0.89,521100,0.0,1.0
2006-08-21,0.94,0.96,0.88,0.92,298200,0.94,0.96,0.88,0.92,298200,0.0,1.0
2006-08-22,0.89,0.95,0.85,0.95,404300,0.89,0.95,0.85,0.95,404300,0.0,1.0
2006-08-23,0.88,0.93,0.88,0.9,188400,0.88,0.93,0.88,0.9,188400,0.0,1.0
2006-08-24,0.86,0.93,0.8511,0.93,195500,0.86,0.93,0.8511,0.93,195500,0.0,1.0
2006-08-25,0.95,0.95,0.86,0.89,506000,0.95,0.95,0.86,0.89,506000,0.0,1.0
2006-08-28,0.96,1.0,0.9,0.9,318000,0.96,1.0,0.9,0.9,318000,0.0,1.0
2006-08-29,0.95,0.97,0.9199,0.97,192200,0.95,0.97,0.9199,0.97,192200,0.0,1.0
2006-08-30,0.953,1.0,0.89,0.8911,187500,0.953,1.0,0.89,0.8911,187500,0.0,1.0
2006-08-31,0.99,1.01,0.96,1.01,601500,0.99,1.01,0.96,1.01,601500,0.0,1.0
2006-09-01,0.9782,1.0,0.96,0.99,304200,0.9782,1.0,0.96,0.99,304200,0.0,1.0
2006-09-05,0.947,1.02,0.947,1.02,153600,0.947,1.02,0.947,1.02,153600,0.0,1.0
2006-09-06,0.95,0.98,0.93,0.96,344700,0.95,0.98,0.93,0.96,344700,0.0,1.0
2006-09-07,0.906,0.97,0.89,0.95,238500,0.906,0.97,0.89,0.95,238500,0.0,1.0
2006-09-08,0.89,0.9789,0.86,0.9789,201500,0.89,0.9789,0.86,0.9789,201500,0.0,1.0
2006-09-11,0.91,0.94,0.88,0.88,192800,0.91,0.94,0.88,0.88,192800,0.0,1.0
2006-09-12,0.91,1.0,0.89,1.0,193500,0.91,1.0,0.89,1.0,193500,0.0,1.0
2006-09-13,0.93,0.93,0.9,0.91,114700,0.93,0.93,0.9,0.91,114700,0.0,1.0
2006-09-14,0.9699,0.98,0.9,0.91,348800,0.9699,0.98,0.9,0.91,348800,0.0,1.0
2006-09-15,0.98,0.99,0.91,0.91,355100,0.98,0.99,0.91,0.91,355100,0.0,1.0
2006-09-18,0.96,1.0,0.95,0.96,241800,0.96,1.0,0.95,0.96,241800,0.0,1.0
2006-09-19,0.99,1.0,0.96,0.99,247300,0.99,1.0,0.96,0.99,247300,0.0,1.0
2006-09-20,1.19,1.24,1.03,1.04,2986800,1.19,1.24,1.03,1.04,2986800,0.0,1.0
2006-09-21,1.12,1.23,1.11,1.21,1262700,1.12,1.23,1.11,1.21,1262700,0.0,1.0
2006-09-22,1.19,1.2,1.09,1.14,558200,1.19,1.2,1.09,1.14,558200,0.0,1.0
2006-09-25,1.13,1.2,1.13,1.19,493800,1.13,1.2,1.13,1.19,493800,0.0,1.0
2006-09-26,1.13,1.16,1.1,1.13,463400,1.13,1.16,1.1,1.13,463400,0.0,1.0
2006-09-27,1.08,1.17,1.08,1.14,511400,1.08,1.17,1.08,1.14,511400,0.0,1.0
2006-09-28,1.05,1.07,1.01,1.06,600300,1.05,1.07,1.01,1.06,600300,0.0,1.0
2006-09-29,1.06,1.13,1.02,1.11,311100,1.06,1.13,1.02,1.11,311100,0.0,1.0
2006-10-02,1.08,1.12,1.03,1.08,240200,1.08,1.12,1.03,1.08,240200,0.0,1.0
2006-10-03,1.1,1.11,1.05,1.11,295200,1.1,1.11,1.05,1.11,295200,0.0,1.0
2006-10-04,1.14,1.16,1.1,1.1,360200,1.14,1.16,1.1,1.1,360200,0.0,1.0
2006-10-05,1.15,1.16,1.1399,1.16,387800,1.15,1.16,1.1399,1.16,387800,0.0,1.0
2006-10-06,1.17,1.17,1.13,1.14,352700,1.17,1.17,1.13,1.14,352700,0.0,1.0
2006-10-09,1.18,1.2,1.15,1.17,405000,1.18,1.2,1.15,1.17,405000,0.0,1.0
2006-10-10,1.29,1.33,1.19,1.19,2420400,1.29,1.33,1.19,1.19,2420400,0.0,1.0
2006-10-11,1.25,1.37,1.24,1.36,1718300,1.25,1.37,1.24,1.36,1718300,0.0,1.0
2006-10-12,1.29,1.29,1.21,1.29,690600,1.29,1.29,1.21,1.29,690600,0.0,1.0
2006-10-13,1.3,1.33,1.26,1.29,604200,1.3,1.33,1.26,1.29,604200,0.0,1.0
2006-10-16,1.2701,1.33,1.26,1.29,473000,1.2701,1.33,1.26,1.29,473000,0.0,1.0
2006-10-17,1.25,1.28,1.22,1.28,436600,1.25,1.28,1.22,1.28,436600,0.0,1.0
2006-10-18,1.2,1.27,1.18,1.18,450700,1.2,1.27,1.18,1.18,450700,0.0,1.0
2006-10-19,1.24,1.25,1.2,1.2,187100,1.24,1.25,1.2,1.2,187100,0.0,1.0
2006-10-20,1.24,1.3,1.22,1.24,691500,1.24,1.3,1.22,1.24,691500,0.0,1.0
2006-10-23,1.3,1.32,1.2401,1.25,532900,1.3,1.32,1.2401,1.25,532900,0.0,1.0
2006-10-24,1.27,1.32,1.26,1.32,469300,1.27,1.32,1.26,1.32,469300,0.0,1.0
2006-10-25,1.24,1.3,1.24,1.3,605300,1.24,1.3,1.24,1.3,605300,0.0,1.0
2006-10-26,1.4,1.47,1.32,1.36,2474500,1.4,1.47,1.32,1.36,2474500,0.0,1.0
2006-10-27,1.35,1.44,1.35,1.44,545400,1.35,1.44,1.35,1.44,545400,0.0,1.0
2006-10-30,1.4,1.41,1.31,1.35,690400,1.4,1.41,1.31,1.35,690400,0.0,1.0
2006-10-31,1.43,1.43,1.4,1.4,664600,1.43,1.43,1.4,1.4,664600,0.0,1.0
2006-11-01,1.57,1.595,1.48,1.5,2647200,1.57,1.595,1.48,1.5,2647200,0.0,1.0
2006-11-02,1.55,1.6,1.45,1.6,985300,1.55,1.6,1.45,1.6,985300,0.0,1.0
2006-11-03,1.52,1.59,1.46,1.59,766100,1.52,1.59,1.46,1.59,766100,0.0,1.0
2006-11-06,1.52,1.57,1.49,1.52,653400,1.52,1.57,1.49,1.52,653400,0.0,1.0
2006-11-07,1.53,1.58,1.52,1.54,568700,1.53,1.58,1.52,1.54,568700,0.0,1.0
2006-11-08,1.52,1.56,1.51,1.51,322300,1.52,1.56,1.51,1.51,322300,0.0,1.0
2006-11-09,1.56,1.56,1.52,1.53,528000,1.56,1.56,1.52,1.53,528000,0.0,1.0
2006-11-10,1.75,1.75,1.56,1.57,2218100,1.75,1.75,1.56,1.57,2218100,0.0,1.0
2006-11-13,1.69,1.77,1.66,1.77,1544100,1.69,1.77,1.66,1.77,1544100,0.0,1.0
2006-11-14,1.81,1.81,1.67,1.69,1176400,1.81,1.81,1.67,1.69,1176400,0.0,1.0
2006-11-15,1.8778,1.96,1.81,1.82,2053700,1.8778,1.96,1.81,1.82,2053700,0.0,1.0
2006-11-16,1.86,1.95,1.82,1.95,1104200,1.86,1.95,1.82,1.95,1104200,0.0,1.0
2006-11-17,1.8201,1.92,1.81,1.86,799800,1.8201,1.92,1.81,1.86,799800,0.0,1.0
2006-11-20,1.88,1.92,1.82,1.83,782800,1.88,1.92,1.82,1.83,782800,0.0,1.0
2006-11-21,1.9,1.95,1.88,1.94,694300,1.9,1.95,1.88,1.94,694300,0.0,1.0
2006-11-22,1.84,1.89,1.674,1.75,1274200,1.84,1.89,1.674,1.75,1274200,0.0,1.0
2006-11-24,1.81,1.86,1.8,1.8,199700,1.81,1.86,1.8,1.8,199700,0.0,1.0
2006-11-27,1.7,1.84,1.7,1.8,1069100,1.7,1.84,1.7,1.8,1069100,0.0,1.0
2006-11-28,1.61,1.7,1.5,1.68,2069400,1.61,1.7,1.5,1.68,2069400,0.0,1.0
2006-11-29,1.74,1.85,1.62,1.65,1832800,1.74,1.85,1.62,1.65,1832800,0.0,1.0
2006-11-30,1.64,1.71,1.62,1.65,1392300,1.64,1.71,1.62,1.65,1392300,0.0,1.0
2006-12-01,1.66,1.7,1.57,1.7,733900,1.66,1.7,1.57,1.7,733900,0.0,1.0
2006-12-04,1.61,1.69,1.57,1.66,559000,1.61,1.69,1.57,1.66,559000,0.0,1.0
2006-12-05,1.56,1.63,1.54,1.63,833000,1.56,1.63,1.54,1.63,833000,0.0,1.0
2006-12-06,1.51,1.56,1.5,1.55,669100,1.51,1.56,1.5,1.55,669100,0.0,1.0
2006-12-07,1.56,1.58,1.53,1.55,554100,1.56,1.58,1.53,1.55,554100,0.0,1.0
2006-12-08,1.58,1.59,1.55,1.58,457900,1.58,1.59,1.55,1.58,457900,0.0,1.0
2006-12-11,1.52,1.58,1.52,1.57,385300,1.52,1.58,1.52,1.57,385300,0.0,1.0
2006-12-12,1.41,1.54,1.41,1.53,1035600,1.41,1.54,1.41,1.53,1035600,0.0,1.0
2006-12-13,1.38,1.41,1.29,1.4,1840000,1.38,1.41,1.29,1.4,1840000,0.0,1.0
2006-12-14,1.42,1.46,1.36,1.36,794600,1.42,1.46,1.36,1.36,794600,0.0,1.0
2006-12-15,1.31,1.4399,1.31,1.4,980900,1.31,1.4399,1.31,1.4,980900,0.0,1.0
2006-12-18,1.2,1.33,1.19,1.3,1803000,1.2,1.33,1.19,1.3,1803000,0.0,1.0
2006-12-19,1.2,1.23,1.17,1.21,683200,1.2,1.23,1.17,1.21,683200,0.0,1.0
2006-12-20,1.23,1.32,1.19,1.2,1204600,1.23,1.32,1.19,1.2,1204600,0.0,1.0
2006-12-21,1.2,1.31,1.2,1.31,591400,1.2,1.31,1.2,1.31,591400,0.0,1.0
2006-12-22,1.18,1.23,1.17,1.21,522000,1.18,1.23,1.17,1.21,522000,0.0,1.0
2006-12-26,1.2,1.22,1.17,1.19,542600,1.2,1.22,1.17,1.19,542600,0.0,1.0
2006-12-27,1.2388,1.26,1.2,1.23,862800,1.2388,1.26,1.2,1.23,862800,0.0,1.0
2006-12-28,1.21,1.28,1.21,1.25,608500,1.21,1.28,1.21,1.25,608500,0.0,1.0
2006-12-29,1.17,1.24,1.16,1.21,990100,1.17,1.24,1.16,1.21,990100,0.0,1.0
2007-01-03,1.16,1.22,1.15,1.17,970100,1.16,1.22,1.15,1.17,970100,0.0,1.0
2007-01-04,1.25,1.27,1.12,1.16,885800,1.25,1.27,1.12,1.16,885800,0.0,1.0
2007-01-05,1.25,1.26,1.21,1.26,344400,1.25,1.26,1.21,1.26,344400,0.0,1.0
2007-01-08,1.5,1.67,1.33,1.36,6862700,1.5,1.67,1.33,1.36,6862700,0.0,1.0
2007-01-09,1.42,1.56,1.38,1.51,2243600,1.42,1.56,1.38,1.51,2243600,0.0,1.0
2007-01-10,1.37,1.45,1.31,1.4,1257700,1.37,1.45,1.31,1.4,1257700,0.0,1.0
2007-01-11,1.41,1.48,1.4,1.4,694100,1.41,1.48,1.4,1.4,694100,0.0,1.0
2007-01-12,1.49,1.5,1.41,1.42,1126500,1.49,1.5,1.41,1.42,1126500,0.0,1.0
2007-01-16,1.47,1.56,1.43,1.51,897000,1.47,1.56,1.43,1.51,897000,0.0,1.0
2007-01-17,1.47,1.5,1.42,1.5,444700,1.47,1.5,1.42,1.5,444700,0.0,1.0
2007-01-18,1.39,1.47,1.39,1.46,465500,1.39,1.47,1.39,1.46,465500,0.0,1.0
2007-01-19,1.38,1.43,1.37,1.41,323400,1.38,1.43,1.37,1.41,323400,0.0,1.0
2007-01-22,1.41,1.42,1.34,1.37,445700,1.41,1.42,1.34,1.37,445700,0.0,1.0
2007-01-23,1.42,1.46,1.3,1.44,621600,1.42,1.46,1.3,1.44,621600,0.0,1.0
2007-01-24,1.55,1.72,1.42,1.43,3443300,1.55,1.72,1.42,1.43,3443300,0.0,1.0
2007-01-25,1.6,1.65,1.56,1.57,920400,1.6,1.65,1.56,1.57,920400,0.0,1.0
2007-01-26,1.67,1.7,1.6,1.62,1003100,1.67,1.7,1.6,1.62,1003100,0.0,1.0
2007-01-29,1.6,1.66,1.6,1.65,856900,1.6,1.66,1.6,1.65,856900,0.0,1.0
2007-01-30,1.77,1.84,1.62,1.62,2076500,1.77,1.84,1.62,1.62,2076500,0.0,1.0
2007-01-31,1.79,1.84,1.74,1.75,1877400,1.79,1.84,1.74,1.75,1877400,0.0,1.0
2007-02-01,1.5,1.72,1.349,1.7,5895100,1.5,1.72,1.349,1.7,5895100,0.0,1.0
2007-02-02,1.44,1.5,1.41,1.5,1148900,1.44,1.5,1.41,1.5,1148900,0.0,1.0
2007-02-05,1.42,1.45,1.35,1.45,846500,1.42,1.45,1.35,1.45,846500,0.0,1.0
2007-02-06,1.419,1.44,1.4,1.44,742000,1.419,1.44,1.4,1.44,742000,0.0,1.0
2007-02-07,1.42,1.47,1.41,1.41,791400,1.42,1.47,1.41,1.41,791400,0.0,1.0
2007-02-08,1.5,1.52,1.42,1.43,961000,1.5,1.52,1.42,1.43,961000,0.0,1.0
2007-02-09,1.5,1.56,1.47,1.51,889600,1.5,1.56,1.47,1.51,889600,0.0,1.0
2007-02-12,1.47,1.54,1.42,1.54,639500,1.47,1.54,1.42,1.54,639500,0.0,1.0
2007-02-13,1.49,1.495,1.449,1.47,439200,1.49,1.495,1.449,1.47,439200,0.0,1.0
2007-02-14,1.46,1.4991,1.44,1.49,422800,1.46,1.4991,1.44,1.49,422800,0.0,1.0
2007-02-15,1.42,1.48,1.39,1.48,730300,1.42,1.48,1.39,1.48,730300,0.0,1.0
2007-02-16,1.45,1.47,1.39,1.4,1269300,1.45,1.47,1.39,1.4,1269300,0.0,1.0
2007-02-20,1.58,1.62,1.52,1.53,2502900,1.58,1.62,1.52,1.53,2502900,0.0,1.0
2007-02-21,1.55,1.65,1.55,1.58,1170700,1.55,1.65,1.55,1.58,1170700,0.0,1.0
2007-02-22,1.6,1.62,1.56,1.57,587000,1.6,1.62,1.56,1.57,587000,0.0,1.0
2007-02-23,1.56,1.61,1.55,1.6,405600,1.56,1.61,1.55,1.6,405600,0.0,1.0
2007-02-26,1.53,1.63,1.51,1.56,500600,1.53,1.63,1.51,1.56,500600,0.0,1.0
2007-02-27,1.41,1.53,1.4,1.51,1060600,1.41,1.53,1.4,1.51,1060600,0.0,1.0
2007-02-28,1.42,1.45,1.38,1.45,1531700,1.42,1.45,1.38,1.45,1531700,0.0,1.0
2007-03-01,1.39,1.42,1.31,1.4,689100,1.39,1.42,1.31,1.4,689100,0.0,1.0
2007-03-02,1.41,1.45,1.38,1.41,452800,1.41,1.45,1.38,1.41,452800,0.0,1.0
2007-03-05,1.5,1.5,1.39,1.4,821000,1.5,1.5,1.39,1.4,821000,0.0,1.0
2007-03-06,1.47,1.54,1.45,1.5,725000,1.47,1.54,1.45,1.5,725000,0.0,1.0
2007-03-07,1.46,1.49,1.43,1.48,362600,1.46,1.49,1.43,1.48,362600,0.0,1.0
2007-03-08,1.44,1.49,1.44,1.48,414300,1.44,1.49,1.44,1.48,414300,0.0,1.0
2007-03-09,1.41,1.47,1.37,1.46,402700,1.41,1.47,1.37,1.46,402700,0.0,1.0
2007-03-12,1.39,1.45,1.39,1.44,601800,1.39,1.45,1.39,1.44,601800,0.0,1.0
2007-03-13,1.39,1.47,1.37,1.4,1085900,1.39,1.47,1.37,1.4,1085900,0.0,1.0
2007-03-14,1.4,1.43,1.39,1.43,366600,1.4,1.43,1.39,1.43,366600,0.0,1.0
2007-03-15,1.39,1.43,1.39,1.39,302000,1.39,1.43,1.39,1.39,302000,0.0,1.0
2007-03-16,1.41,1.41,1.39,1.39,221800,1.41,1.41,1.39,1.39,221800,0.0,1.0
2007-03-19,1.41,1.44,1.41,1.44,236300,1.41,1.44,1.41,1.44,236300,0.0,1.0
2007-03-20,1.43,1.43,1.39,1.41,880500,1.43,1.43,1.39,1.41,880500,0.0,1.0
2007-03-21,1.46,1.48,1.4,1.4,799200,1.46,1.48,1.4,1.4,799200,0.0,1.0
2007-03-22,1.4,1.47,1.39,1.43,717400,1.4,1.47,1.39,1.43,717400,0.0,1.0
2007-03-23,1.5,1.54,1.4,1.4,1363200,1.5,1.54,1.4,1.4,1363200,0.0,1.0
2007-03-26,1.49,1.52,1.42,1.47,1038500,1.49,1.52,1.42,1.47,1038500,0.0,1.0
2007-03-27,1.49,1.53,1.44,1.47,636300,1.49,1.53,1.44,1.47,636300,0.0,1.0
2007-03-28,1.5,1.5,1.45,1.5,364700,1.5,1.5,1.45,1.5,364700,0.0,1.0
2007-03-29,1.49,1.5568,1.47,1.54,802200,1.49,1.5568,1.47,1.54,802200,0.0,1.0
2007-03-30,1.46,1.5,1.45,1.48,264800,1.46,1.5,1.45,1.48,264800,0.0,1.0
2007-04-02,1.45,1.5,1.43,1.46,386500,1.45,1.5,1.43,1.46,386500,0.0,1.0
2007-04-03,1.489,1.52,1.44,1.45,1073300,1.489,1.52,1.44,1.45,1073300,0.0,1.0
2007-04-04,1.5,1.52,1.47,1.5,861900,1.5,1.52,1.47,1.5,861900,0.0,1.0
2007-04-05,1.51,1.52,1.46,1.5,1400200,1.51,1.52,1.46,1.5,1400200,0.0,1.0
2007-04-09,1.53,1.56,1.51,1.51,1250300,1.53,1.56,1.51,1.51,1250300,0.0,1.0
2007-04-10,1.51,1.57,1.48,1.54,524200,1.51,1.57,1.48,1.54,524200,0.0,1.0
2007-04-11,1.48,1.53,1.48,1.51,260700,1.48,1.53,1.48,1.51,260700,0.0,1.0
2007-04-12,1.43,1.48,1.41,1.47,671500,1.43,1.48,1.41,1.47,671500,0.0,1.0
2007-04-13,1.42,1.51,1.4,1.48,1049700,1.42,1.51,1.4,1.48,1049700,0.0,1.0
2007-04-16,1.41,1.47,1.41,1.45,348100,1.41,1.47,1.41,1.45,348100,0.0,1.0
2007-04-17,1.44,1.44,1.39,1.43,573500,1.44,1.44,1.39,1.43,573500,0.0,1.0
2007-04-18,1.39,1.45,1.39,1.44,969300,1.39,1.45,1.39,1.44,969300,0.0,1.0
2007-04-19,1.41,1.42,1.39,1.4,754200,1.41,1.42,1.39,1.4,754200,0.0,1.0
2007-04-20,1.36,1.45,1.36,1.43,1717700,1.36,1.45,1.36,1.43,1717700,0.0,1.0
2007-04-23,1.33,1.38,1.28,1.36,1376200,1.33,1.38,1.28,1.36,1376200,0.0,1.0
2007-04-24,1.29,1.36,1.28,1.33,1031200,1.29,1.36,1.28,1.33,1031200,0.0,1.0
2007-04-25,1.27,1.31,1.26,1.3,506500,1.27,1.31,1.26,1.3,506500,0.0,1.0
2007-04-26,1.25,1.33,1.25,1.3,653300,1.25,1.33,1.25,1.3,653300,0.0,1.0
2007-04-27,1.24,1.27,1.22,1.23,695800,1.24,1.27,1.22,1.23,695800,0.0,1.0
2007-04-30,1.33,1.36,1.25,1.26,945200,1.33,1.36,1.25,1.26,945200,0.0,1.0
2007-05-01,1.36,1.41,1.3,1.36,1073100,1.36,1.41,1.3,1.36,1073100,0.0,1.0
2007-05-02,1.38,1.41,1.3588,1.4,845300,1.38,1.41,1.3588,1.4,845300,0.0,1.0
2007-05-03,1.41,1.41,1.36,1.4,751900,1.41,1.41,1.36,1.4,751900,0.0,1.0
2007-05-04,1.48,1.51,1.41,1.44,2000300,1.48,1.51,1.41,1.44,2000300,0.0,1.0
2007-05-07,1.39,1.5,1.37,1.48,1973000,1.39,1.5,1.37,1.48,1973000,0.0,1.0
2007-05-08,1.35,1.4,1.28,1.36,1772800,1.35,1.4,1.28,1.36,1772800,0.0,1.0
2007-05-09,1.36,1.36,1.29,1.3,703200,1.36,1.36,1.29,1.3,703200,0.0,1.0
2007-05-10,1.39,1.4,1.35,1.36,919900,1.39,1.4,1.35,1.36,919900,0.0,1.0
2007-05-11,1.37,1.41,1.35,1.39,467000,1.37,1.41,1.35,1.39,467000,0.0,1.0
2007-05-14,1.46,1.54,1.35,1.39,1934000,1.46,1.54,1.35,1.39,1934000,0.0,1.0
2007-05-15,1.43,1.47,1.42,1.44,507700,1.43,1.47,1.42,1.44,507700,0.0,1.0
2007-05-16,1.43,1.47,1.4199,1.45,408700,1.43,1.47,1.4199,1.45,408700,0.0,1.0
2007-05-17,1.37,1.47,1.37,1.47,683200,1.37,1.47,1.37,1.47,683200,0.0,1.0
2007-05-18,1.42,1.42,1.37,1.38,488900,1.42,1.42,1.37,1.38,488900,0.0,1.0
2007-05-21,1.43,1.44,1.4,1.44,437500,1.43,1.44,1.4,1.44,437500,0.0,1.0
2007-05-22,1.37,1.43,1.37,1.4,476200,1.37,1.43,1.37,1.4,476200,0.0,1.0
2007-05-23,1.4,1.42,1.37,1.37,426200,1.4,1.42,1.37,1.37,426200,0.0,1.0
2007-05-24,1.39,1.42,1.38,1.39,331500,1.39,1.42,1.38,1.39,331500,0.0,1.0
2007-05-25,1.36,1.41,1.36,1.38,839300,1.36,1.41,1.36,1.38,839300,0.0,1.0
2007-05-29,1.4,1.41,1.376,1.41,377600,1.4,1.41,1.376,1.41,377600,0.0,1.0
2007-05-30,1.43,1.44,1.39,1.4,712400,1.43,1.44,1.39,1.4,712400,0.0,1.0
2007-05-31,1.44,1.44,1.4,1.43,542400,1.44,1.44,1.4,1.43,542400,0.0,1.0
2007-06-01,1.44,1.46,1.42,1.44,520600,1.44,1.46,1.42,1.44,520600,0.0,1.0
2007-06-04,1.51,1.52,1.45,1.45,961800,1.51,1.52,1.45,1.45,961800,0.0,1.0
2007-06-05,1.49,1.52,1.48,1.51,372600,1.49,1.52,1.48,1.51,372600,0.0,1.0
2007-06-06,1.48,1.5,1.47,1.5,374300,1.48,1.5,1.47,1.5,374300,0.0,1.0
2007-06-07,1.43,1.5,1.41,1.5,527100,1.43,1.5,1.41,1.5,527100,0.0,1.0
2007-06-08,1.42,1.43,1.39,1.43,661000,1.42,1.43,1.39,1.43,661000,0.0,1.0
2007-06-11,1.43,1.49,1.41,1.49,456300,1.43,1.49,1.41,1.49,456300,0.0,1.0
2007-06-12,1.42,1.47,1.42,1.44,317300,1.42,1.47,1.42,1.44,317300,0.0,1.0
2007-06-13,1.4,1.45,1.39,1.42,536400,1.4,1.45,1.39,1.42,536400,0.0,1.0
2007-06-14,1.4,1.42,1.38,1.39,345400,1.4,1.42,1.38,1.39,345400,0.0,1.0
2007-06-15,1.39,1.44,1.39,1.41,270700,1.39,1.44,1.39,1.41,270700,0.0,1.0
2007-06-18,1.42,1.44,1.4,1.44,217800,1.42,1.44,1.4,1.44,217800,0.0,1.0
2007-06-19,1.39,1.42,1.37,1.4,326300,1.39,1.42,1.37,1.4,326300,0.0,1.0
2007-06-20,1.38,1.4,1.38,1.38,176100,1.38,1.4,1.38,1.38,176100,0.0,1.0
2007-06-21,1.39,1.4,1.37,1.37,205800,1.39,1.4,1.37,1.37,205800,0.0,1.0
2007-06-22,1.35,1.4,1.35,1.4,473900,1.35,1.4,1.35,1.4,473900,0.0,1.0
2007-06-25,1.35,1.39,1.35,1.39,187800,1.35,1.39,1.35,1.39,187800,0.0,1.0
2007-06-26,1.37,1.4,1.33,1.35,238900,1.37,1.4,1.33,1.35,238900,0.0,1.0
2007-06-27,1.37,1.39,1.36,1.37,166300,1.37,1.39,1.36,1.37,166300,0.0,1.0
2007-06-28,1.38,1.4,1.36,1.36,177500,1.38,1.4,1.36,1.36,177500,0.0,1.0
2007-06-29,1.39,1.4,1.37,1.38,168900,1.39,1.4,1.37,1.38,168900,0.0,1.0
2007-07-02,1.37,1.4,1.37,1.38,202900,1.37,1.4,1.37,1.38,202900,0.0,1.0
2007-07-03,1.38,1.4,1.36,1.36,125800,1.38,1.4,1.36,1.36,125800,0.0,1.0
2007-07-05,1.37,1.4,1.37,1.38,226800,1.37,1.4,1.37,1.38,226800,0.0,1.0
2007-07-06,1.36,1.38,1.35,1.36,268100,1.36,1.38,1.35,1.36,268100,0.0,1.0
2007-07-09,1.36,1.38,1.35,1.35,231300,1.36,1.38,1.35,1.35,231300,0.0,1.0
2007-07-10,1.34,1.38,1.34,1.37,273800,1.34,1.38,1.34,1.37,273800,0.0,1.0
2007-07-11,1.34,1.36,1.34,1.34,246100,1.34,1.36,1.34,1.34,246100,0.0,1.0
2007-07-12,1.32,1.37,1.31,1.33,406800,1.32,1.37,1.31,1.33,406800,0.0,1.0
2007-07-13,1.34,1.36,1.32,1.32,329100,1.34,1.36,1.32,1.32,329100,0.0,1.0
2007-07-16,1.35,1.38,1.32,1.32,326900,1.35,1.38,1.32,1.32,326900,0.0,1.0
2007-07-17,1.33,1.39,1.32,1.35,339000,1.33,1.39,1.32,1.35,339000,0.0,1.0
2007-07-18,1.33,1.37,1.32,1.37,287600,1.33,1.37,1.32,1.37,287600,0.0,1.0
2007-07-19,1.41,1.43,1.35,1.38,656200,1.41,1.43,1.35,1.38,656200,0.0,1.0
2007-07-20,1.4,1.43,1.38,1.42,361500,1.4,1.43,1.38,1.42,361500,0.0,1.0
2007-07-23,1.38,1.41,1.38,1.4,156800,1.38,1.41,1.38,1.4,156800,0.0,1.0
2007-07-24,1.34,1.41,1.34,1.38,282200,1.34,1.41,1.34,1.38,282200,0.0,1.0
2007-07-25,1.31,1.38,1.3,1.38,378500,1.31,1.38,1.3,1.38,378500,0.0,1.0
2007-07-26,1.31,1.34,1.3,1.33,305900,1.31,1.34,1.3,1.33,305900,0.0,1.0
2007-07-27,1.31,1.34,1.3,1.3,166200,1.31,1.34,1.3,1.3,166200,0.0,1.0
2007-07-30,1.31,1.35,1.31,1.35,135400,1.31,1.35,1.31,1.35,135400,0.0,1.0
2007-07-31,1.33,1.34,1.31,1.31,182900,1.33,1.34,1.31,1.31,182900,0.0,1.0
2007-08-01,1.33,1.33,1.25,1.3,284500,1.33,1.33,1.25,1.3,284500,0.0,1.0
2007-08-02,1.52,1.55,1.4,1.41,2534200,1.52,1.55,1.4,1.41,2534200,0.0,1.0
2007-08-03,1.48,1.54,1.47,1.5,792800,1.48,1.54,1.47,1.5,792800,0.0,1.0
2007-08-06,1.39,1.5,1.39,1.44,728300,1.39,1.5,1.39,1.44,728300,0.0,1.0
2007-08-07,1.36,1.42,1.36,1.38,521600,1.36,1.42,1.36,1.38,521600,0.0,1.0
2007-08-08,1.4,1.42,1.35,1.36,395800,1.4,1.42,1.35,1.36,395800,0.0,1.0
2007-08-09,1.35,1.41,1.35,1.38,292800,1.35,1.41,1.35,1.38,292800,0.0,1.0
2007-08-10,1.4,1.4,1.35,1.35,342300,1.4,1.4,1.35,1.35,342300,0.0,1.0
2007-08-13,1.32,1.42,1.23,1.4,1297000,1.32,1.42,1.23,1.4,1297000,0.0,1.0
2007-08-14,1.31,1.36,1.3,1.3,172700,1.31,1.36,1.3,1.3,172700,0.0,1.0
2007-08-15,1.3,1.32,1.3,1.32,277700,1.3,1.32,1.3,1.32,277700,0.0,1.0
2007-08-16,1.22,1.29,1.05,1.28,608900,1.22,1.29,1.05,1.28,608900,0.0,1.0
2007-08-17,1.26,1.32,1.22,1.22,259100,1.26,1.32,1.22,1.22,259100,0.0,1.0
2007-08-20,1.29,1.31,1.27,1.31,139800,1.29,1.31,1.27,1.31,139800,0.0,1.0
2007-08-21,1.26,1.31,1.25,1.31,198900,1.26,1.31,1.25,1.31,198900,0.0,1.0
2007-08-22,1.26,1.3,1.25,1.26,175700,1.26,1.3,1.25,1.26,175700,0.0,1.0
2007-08-23,1.27,1.28,1.25,1.27,153300,1.27,1.28,1.25,1.27,153300,0.0,1.0
2007-08-24,1.27,1.28,1.27,1.27,89400,1.27,1.28,1.27,1.27,89400,0.0,1.0
2007-08-27,1.26,1.29,1.26,1.26,129800,1.26,1.29,1.26,1.26,129800,0.0,1.0
2007-08-28,1.26,1.29,1.26,1.29,134000,1.26,1.29,1.26,1.29,134000,0.0,1.0
2007-08-29,1.28,1.29,1.26,1.28,133900,1.28,1.29,1.26,1.28,133900,0.0,1.0
2007-08-30,1.26,1.3,1.26,1.29,106800,1.26,1.3,1.26,1.29,106800,0.0,1.0
2007-08-31,1.26,1.3,1.26,1.27,228100,1.26,1.3,1.26,1.27,228100,0.0,1.0
2007-09-04,1.29,1.31,1.26,1.28,119600,1.29,1.31,1.26,1.28,119600,0.0,1.0
2007-09-05,1.28,1.3,1.26,1.29,143600,1.28,1.3,1.26,1.29,143600,0.0,1.0
2007-09-06,1.27,1.29,1.26,1.27,112400,1.27,1.29,1.26,1.27,112400,0.0,1.0
2007-09-07,1.2616,1.28,1.26,1.26,99700,1.2616,1.28,1.26,1.26,99700,0.0,1.0
2007-09-10,1.25,1.28,1.25,1.26,142200,1.25,1.28,1.25,1.26,142200,0.0,1.0
2007-09-11,1.26,1.28,1.25,1.25,131600,1.26,1.28,1.25,1.25,131600,0.0,1.0
2007-09-12,1.25,1.27,1.25,1.25,80800,1.25,1.27,1.25,1.25,80800,0.0,1.0
2007-09-13,1.24,1.28,1.24,1.25,168900,1.24,1.28,1.24,1.25,168900,0.0,1.0
2007-09-14,1.2401,1.26,1.24,1.25,170900,1.2401,1.26,1.24,1.25,170900,0.0,1.0
2007-09-17,1.24,1.26,1.24,1.24,127200,1.24,1.26,1.24,1.24,127200,0.0,1.0
2007-09-18,1.22,1.25,1.22,1.24,122000,1.22,1.25,1.22,1.24,122000,0.0,1.0
2007-09-19,1.23,1.26,1.22,1.23,206100,1.23,1.26,1.22,1.23,206100,0.0,1.0
2007-09-20,1.25,1.25,1.22,1.23,156700,1.25,1.25,1.22,1.23,156700,0.0,1.0
2007-09-21,1.25,1.28,1.23,1.26,150400,1.25,1.28,1.23,1.26,150400,0.0,1.0
2007-09-24,1.25,1.3,1.22,1.27,247700,1.25,1.3,1.22,1.27,247700,0.0,1.0
2007-09-25,1.24,1.28,1.22,1.23,180800,1.24,1.28,1.22,1.23,180800,0.0,1.0
2007-09-26,1.28,1.3,1.25,1.25,227300,1.28,1.3,1.25,1.25,227300,0.0,1.0
2007-09-27,1.27,1.3,1.25,1.3,196100,1.27,1.3,1.25,1.3,196100,0.0,1.0
2007-09-28,1.25,1.2703,1.25,1.26,159700,1.25,1.2703,1.25,1.26,159700,0.0,1.0
2007-10-01,1.25,1.28,1.22,1.23,269600,1.25,1.28,1.22,1.23,269600,0.0,1.0
2007-10-02,1.27,1.29,1.25,1.25,146500,1.27,1.29,1.25,1.25,146500,0.0,1.0
2007-10-03,1.26,1.29,1.25,1.25,77600,1.26,1.29,1.25,1.25,77600,0.0,1.0
2007-10-04,1.25,1.28,1.24,1.25,183400,1.25,1.28,1.24,1.25,183400,0.0,1.0
2007-10-05,1.25,1.28,1.24,1.28,126100,1.25,1.28,1.24,1.28,126100,0.0,1.0
2007-10-08,1.26,1.29,1.23,1.25,282000,1.26,1.29,1.23,1.25,282000,0.0,1.0
2007-10-09,1.33,1.34,1.2601,1.28,405200,1.33,1.34,1.2601,1.28,405200,0.0,1.0
2007-10-10,1.33,1.38,1.3,1.33,261900,1.33,1.38,1.3,1.33,261900,0.0,1.0
2007-10-11,1.3,1.39,1.26,1.31,451200,1.3,1.39,1.26,1.31,451200,0.0,1.0
2007-10-12,1.35,1.39,1.29,1.31,231200,1.35,1.39,1.29,1.31,231200,0.0,1.0
2007-10-15,1.31,1.37,1.3,1.35,182500,1.31,1.37,1.3,1.35,182500,0.0,1.0
2007-10-16,1.38,1.38,1.3,1.3,274100,1.38,1.38,1.3,1.3,274100,0.0,1.0
2007-10-17,1.48,1.51,1.38,1.39,1517000,1.48,1.51,1.38,1.39,1517000,0.0,1.0
2007-10-18,1.5,1.52,1.44,1.5,592200,1.5,1.52,1.44,1.5,592200,0.0,1.0
2007-10-19,1.47,1.52,1.47,1.52,356500,1.47,1.52,1.47,1.52,356500,0.0,1.0
2007-10-22,1.37,1.5,1.31,1.5,305600,1.37,1.5,1.31,1.5,305600,0.0,1.0
2007-10-23,1.43,1.5,1.38,1.38,198600,1.43,1.5,1.38,1.38,198600,0.0,1.0
2007-10-24,1.39,1.44,1.38,1.4,153400,1.39,1.44,1.38,1.4,153400,0.0,1.0
2007-10-25,1.4,1.45,1.38,1.4,107600,1.4,1.45,1.38,1.4,107600,0.0,1.0
2007-10-26,1.4,1.44,1.39,1.4,173500,1.4,1.44,1.39,1.4,173500,0.0,1.0
2007-10-29,1.44,1.46,1.4125,1.43,279400,1.44,1.46,1.4125,1.43,279400,0.0,1.0
2007-10-30,1.47,1.49,1.45,1.45,152200,1.47,1.49,1.45,1.45,152200,0.0,1.0
2007-10-31,1.53,1.54,1.46,1.48,628600,1.53,1.54,1.46,1.48,628600,0.0,1.0
2007-11-01,1.46,1.55,1.46,1.54,558000,1.46,1.55,1.46,1.54,558000,0.0,1.0
2007-11-02,1.25,1.32,1.19,1.25,1460500,1.25,1.32,1.19,1.25,1460500,0.0,1.0
2007-11-05,1.29,1.29,1.24,1.25,281500,1.29,1.29,1.24,1.25,281500,0.0,1.0
2007-11-06,1.29,1.32,1.28,1.29,324500,1.29,1.32,1.28,1.29,324500,0.0,1.0
2007-11-07,1.27,1.29,1.25,1.25,419100,1.27,1.29,1.25,1.25,419100,0.0,1.0
2007-11-08,1.25,1.27,1.19,1.26,721200,1.25,1.27,1.19,1.26,721200,0.0,1.0
2007-11-09,1.19,1.24,1.19,1.22,367800,1.19,1.24,1.19,1.22,367800,0.0,1.0
2007-11-12,1.12,1.21,1.11,1.2,329400,1.12,1.21,1.11,1.2,329400,0.0,1.0
2007-11-13,1.12,1.15,1.12,1.15,256200,1.12,1.15,1.12,1.15,256200,0.0,1.0
2007-11-14,1.12,1.16,1.12,1.12,250600,1.12,1.16,1.12,1.12,250600,0.0,1.0
2007-11-15,1.13,1.15,1.11,1.13,330500,1.13,1.15,1.11,1.13,330500,0.0,1.0
2007-11-16,1.11,1.13,1.08,1.12,317300,1.11,1.13,1.08,1.12,317300,0.0,1.0
2007-11-19,1.08,1.14,1.08,1.09,227200,1.08,1.14,1.08,1.09,227200,0.0,1.0
2007-11-20,1.07,1.1,1.07,1.09,202400,1.07,1.1,1.07,1.09,202400,0.0,1.0
2007-11-21,1.049,1.1,1.01,1.09,409500,1.049,1.1,1.01,1.09,409500,0.0,1.0
2007-11-23,1.06,1.07,1.05,1.06,87400,1.06,1.07,1.05,1.06,87400,0.0,1.0
2007-11-26,1.05,1.07,1.04,1.05,111800,1.05,1.07,1.04,1.05,111800,0.0,1.0
2007-11-27,1.01,1.09,1.0,1.09,180700,1.01,1.09,1.0,1.09,180700,0.0,1.0
2007-11-28,1.06,1.1,1.03,1.04,190500,1.06,1.1,1.03,1.04,190500,0.0,1.0
2007-11-29,1.07,1.1,1.04,1.04,157700,1.07,1.1,1.04,1.04,157700,0.0,1.0
2007-11-30,1.06,1.08,1.05,1.08,298500,1.06,1.08,1.05,1.08,298500,0.0,1.0
2007-12-03,1.08,1.08,1.05,1.05,145000,1.08,1.08,1.05,1.05,145000,0.0,1.0
2007-12-04,1.08,1.08,1.05,1.07,113500,1.08,1.08,1.05,1.07,113500,0.0,1.0
2007-12-05,1.05,1.07,1.05,1.06,85800,1.05,1.07,1.05,1.06,85800,0.0,1.0
2007-12-06,1.03,1.07,1.01,1.05,194400,1.03,1.07,1.01,1.05,194400,0.0,1.0
2007-12-07,1.06,1.07,1.03,1.05,100100,1.06,1.07,1.03,1.05,100100,0.0,1.0
2007-12-10,1.06,1.12,1.03,1.12,156200,1.06,1.12,1.03,1.12,156200,0.0,1.0
2007-12-11,1.0,1.06,1.0,1.04,211500,1.0,1.06,1.0,1.04,211500,0.0,1.0
2007-12-12,0.96,1.03,0.95,1.01,307200,0.96,1.03,0.95,1.01,307200,0.0,1.0
2007-12-13,0.98,1.01,0.95,0.96,154500,0.98,1.01,0.95,0.96,154500,0.0,1.0
2007-12-14,1.02,1.02,0.96,0.96,277000,1.02,1.02,0.96,0.96,277000,0.0,1.0
2007-12-17,0.97,1.02,0.96,1.0,259200,0.97,1.02,0.96,1.0,259200,0.0,1.0
2007-12-18,0.9,1.0,0.89,0.95,387300,0.9,1.0,0.89,0.95,387300,0.0,1.0
2007-12-19,0.93,0.96,0.89,0.89,190100,0.93,0.96,0.89,0.89,190100,0.0,1.0
2007-12-20,0.93,0.95,0.91,0.91,235300,0.93,0.95,0.91,0.91,235300,0.0,1.0
2007-12-21,0.92,0.99,0.9,0.93,414500,0.92,0.99,0.9,0.93,414500,0.0,1.0
2007-12-24,0.91,0.9488,0.9,0.91,107300,0.91,0.9488,0.9,0.91,107300,0.0,1.0
2007-12-26,0.89,0.91,0.89,0.89,234100,0.89,0.91,0.89,0.89,234100,0.0,1.0
2007-12-27,0.86,0.8999,0.86,0.89,421400,0.86,0.8999,0.86,0.89,421400,0.0,1.0
2007-12-28,0.86,0.88,0.84,0.87,854100,0.86,0.88,0.84,0.87,854100,0.0,1.0
2007-12-31,0.89,0.92,0.84,0.86,645300,0.89,0.92,0.84,0.86,645300,0.0,1.0
2008-01-02,1.0095,1.02,0.91,0.95,635600,1.0095,1.02,0.91,0.95,635600,0.0,1.0
2008-01-03,1.02,1.04,0.99,1.01,396500,1.02,1.04,0.99,1.01,396500,0.0,1.0
2008-01-04,1.02,1.03,0.99,1.0,400000,1.02,1.03,0.99,1.0,400000,0.0,1.0
2008-01-07,1.01,1.05,1.0,1.05,158400,1.01,1.05,1.0,1.05,158400,0.0,1.0
2008-01-08,1.02,1.05,1.01,1.02,326200,1.02,1.05,1.01,1.02,326200,0.0,1.0
2008-01-09,1.01,1.03,0.99,1.02,440500,1.01,1.03,0.99,1.02,440500,0.0,1.0
2008-01-10,1.0,1.02,1.0,1.01,197400,1.0,1.02,1.0,1.01,197400,0.0,1.0
2008-01-11,0.98,1.02,0.98,1.01,191900,0.98,1.02,0.98,1.01,191900,0.0,1.0
2008-01-14,0.99,1.0,0.99,1.0,99300,0.99,1.0,0.99,1.0,99300,0.0,1.0
2008-01-15,1.1,1.1,0.99,0.99,796100,1.1,1.1,0.99,0.99,796100,0.0,1.0
2008-01-16,1.07,1.1,1.05,1.09,366000,1.07,1.1,1.05,1.09,366000,0.0,1.0
2008-01-17,1.14,1.16,1.0799,1.09,421400,1.14,1.16,1.0799,1.09,421400,0.0,1.0
2008-01-18,1.13,1.16,1.05,1.11,471800,1.13,1.16,1.05,1.11,471800,0.0,1.0
2008-01-22,1.07,1.1,1.03,1.09,406700,1.07,1.1,1.03,1.09,406700,0.0,1.0
2008-01-23,1.07,1.07,1.01,1.01,268200,1.07,1.07,1.01,1.01,268200,0.0,1.0
2008-01-24,1.14,1.14,1.07,1.07,282700,1.14,1.14,1.07,1.07,282700,0.0,1.0
2008-01-25,1.2,1.2,1.1,1.15,298400,1.2,1.2,1.1,1.15,298400,0.0,1.0
2008-01-28,1.21,1.24,1.17,1.17,313300,1.21,1.24,1.17,1.17,313300,0.0,1.0
2008-01-29,1.26,1.28,1.22,1.24,435200,1.26,1.28,1.22,1.24,435200,0.0,1.0
2008-01-30,1.24,1.29,1.23,1.29,603100,1.24,1.29,1.23,1.29,603100,0.0,1.0
2008-01-31,1.19,1.3,1.14,1.3,613100,1.19,1.3,1.14,1.3,613100,0.0,1.0
2008-02-01,1.22,1.25,1.16,1.19,246100,1.22,1.25,1.16,1.19,246100,0.0,1.0
2008-02-04,1.23,1.24,1.19,1.24,217200,1.23,1.24,1.19,1.24,217200,0.0,1.0
2008-02-05,1.17,1.23,1.16,1.23,199400,1.17,1.23,1.16,1.23,199400,0.0,1.0
2008-02-06,1.22,1.23,1.15,1.17,216000,1.22,1.23,1.15,1.17,216000,0.0,1.0
2008-02-07,1.15,1.22,1.15,1.22,142800,1.15,1.22,1.15,1.22,142800,0.0,1.0
2008-02-08,1.15,1.22,1.15,1.18,127700,1.15,1.22,1.15,1.18,127700,0.0,1.0
2008-02-11,1.17,1.18,1.16,1.17,111000,1.17,1.18,1.16,1.17,111000,0.0,1.0
2008-02-12,1.16,1.18,1.14,1.18,114400,1.16,1.18,1.14,1.18,114400,0.0,1.0
2008-02-13,1.17,1.17,1.15,1.16,76900,1.17,1.17,1.15,1.16,76900,0.0,1.0
2008-02-14,1.18,1.27,1.17,1.24,320000,1.18,1.27,1.17,1.24,320000,0.0,1.0
2008-02-15,1.17,1.2,1.15,1.1999,79700,1.17,1.2,1.15,1.1999,79700,0.0,1.0
2008-02-19,1.15,1.19,1.13,1.17,198500,1.15,1.19,1.13,1.17,198500,0.0,1.0
2008-02-20,1.12,1.17,1.09,1.14,153400,1.12,1.17,1.09,1.14,153400,0.0,1.0
2008-02-21,1.12,1.15,1.11,1.15,104900,1.12,1.15,1.11,1.15,104900,0.0,1.0
2008-02-22,1.04,1.11,1.03,1.09,322100,1.04,1.11,1.03,1.09,322100,0.0,1.0
2008-02-25,1.111,1.14,1.05,1.06,265300,1.111,1.14,1.05,1.06,265300,0.0,1.0
2008-02-26,1.12,1.13,1.09,1.12,128700,1.12,1.13,1.09,1.12,128700,0.0,1.0
2008-02-27,1.09,1.11,1.07,1.1,140900,1.09,1.11,1.07,1.1,140900,0.0,1.0
2008-02-28,1.08,1.12,1.05,1.12,156800,1.08,1.12,1.05,1.12,156800,0.0,1.0
2008-02-29,1.05,1.08,1.05,1.05,152300,1.05,1.08,1.05,1.05,152300,0.0,1.0
2008-03-03,1.07,1.1,1.02,1.02,232100,1.07,1.1,1.02,1.02,232100,0.0,1.0
2008-03-04,1.03,1.07,1.02,1.04,104200,1.03,1.07,1.02,1.04,104200,0.0,1.0
2008-03-05,1.02,1.08,1.02,1.05,142300,1.02,1.08,1.02,1.05,142300,0.0,1.0
2008-03-06,1.02,1.05,1.02,1.03,114200,1.02,1.05,1.02,1.03,114200,0.0,1.0
2008-03-07,1.01,1.06,1.01,1.03,192500,1.01,1.06,1.01,1.03,192500,0.0,1.0
2008-03-10,0.9599,1.02,0.95,1.02,309300,0.9599,1.02,0.95,1.02,309300,0.0,1.0
2008-03-11,0.99,1.0,0.95,0.95,134900,0.99,1.0,0.95,0.95,134900,0.0,1.0
2008-03-12,0.98,1.02,0.97,0.99,90000,0.98,1.02,0.97,0.99,90000,0.0,1.0
2008-03-13,0.98,1.02,0.95,1.02,109700,0.98,1.02,0.95,1.02,109700,0.0,1.0
2008-03-14,0.98,0.99,0.95,0.98,131000,0.98,0.99,0.95,0.98,131000,0.0,1.0
2008-03-17,0.96,0.97,0.95,0.95,96500,0.96,0.97,0.95,0.95,96500,0.0,1.0
2008-03-18,0.98,0.9988,0.9301,0.9312,119200,0.98,0.9988,0.9301,0.9312,119200,0.0,1.0
2008-03-19,0.95,1.01,0.94,0.99,83800,0.95,1.01,0.94,0.99,83800,0.0,1.0
2008-03-20,0.94,1.0,0.9,0.97,135600,0.94,1.0,0.9,0.97,135600,0.0,1.0
2008-03-24,0.97,0.99,0.9002,0.98,141300,0.97,0.99,0.9002,0.98,141300,0.0,1.0
2008-03-25,0.95,0.99,0.93,0.97,78700,0.95,0.99,0.93,0.97,78700,0.0,1.0
2008-03-26,0.98,1.01,0.95,0.98,127700,0.98,1.01,0.95,0.98,127700,0.0,1.0
2008-03-27,0.979,1.0,0.96,1.0,93400,0.979,1.0,0.96,1.0,93400,0.0,1.0
2008-03-28,0.97,1.01,0.97,1.01,109700,0.97,1.01,0.97,1.01,109700,0.0,1.0
2008-03-31,0.98,1.01,0.97,1.0,136400,0.98,1.01,0.97,1.0,136400,0.0,1.0
2008-04-01,0.97,1.0,0.96,0.98,88600,0.97,1.0,0.96,0.98,88600,0.0,1.0
2008-04-02,1.01,1.03,0.96,1.0,202000,1.01,1.03,0.96,1.0,202000,0.0,1.0
2008-04-03,1.02,1.02,0.97,1.0,152000,1.02,1.02,0.97,1.0,152000,0.0,1.0
2008-04-04,1.068,1.08,1.0,1.0,310700,1.068,1.08,1.0,1.0,310700,0.0,1.0
2008-04-07,1.07,1.08,1.05,1.07,156500,1.07,1.08,1.05,1.07,156500,0.0,1.0
2008-04-08,1.05,1.08,1.04,1.05,144400,1.05,1.08,1.04,1.05,144400,0.0,1.0
2008-04-09,1.08,1.08,1.05,1.05,224000,1.08,1.08,1.05,1.05,224000,0.0,1.0
2008-04-10,1.06,1.08,1.04,1.08,135500,1.06,1.08,1.04,1.08,135500,0.0,1.0
2008-04-11,1.02,1.07,1.01,1.07,55800,1.02,1.07,1.01,1.07,55800,0.0,1.0
2008-04-14,1.02,1.05,1.02,1.03,49800,1.02,1.05,1.02,1.03,49800,0.0,1.0
2008-04-15,1.1,1.14,1.08,1.08,659900,1.1,1.14,1.08,1.08,659900,0.0,1.0
2008-04-16,1.09,1.13,1.09,1.13,157300,1.09,1.13,1.09,1.13,157300,0.0,1.0
2008-04-17,1.16,1.18,1.09,1.09,482800,1.16,1.18,1.09,1.09,482800,0.0,1.0
2008-04-18,1.17,1.17,1.14,1.17,150000,1.17,1.17,1.14,1.17,150000,0.0,1.0
2008-04-21,1.13,1.17,1.1,1.12,176500,1.13,1.17,1.1,1.12,176500,0.0,1.0
2008-04-22,1.15,1.16,1.12,1.13,208800,1.15,1.16,1.12,1.13,208800,0.0,1.0
2008-04-23,1.15,1.17,1.12,1.17,91100,1.15,1.17,1.12,1.17,91100,0.0,1.0
2008-04-24,1.1301,1.17,1.12,1.13,172600,1.1301,1.17,1.12,1.13,172600,0.0,1.0
2008-04-25,1.1,1.15,1.08,1.15,361100,1.1,1.15,1.08,1.15,361100,0.0,1.0
2008-04-28,1.14,1.17,1.1,1.1,313200,1.14,1.17,1.1,1.1,313200,0.0,1.0
2008-04-29,1.131,1.16,1.1,1.15,173300,1.131,1.16,1.1,1.15,173300,0.0,1.0
2008-04-30,1.13,1.16,1.13,1.14,62300,1.13,1.16,1.13,1.14,62300,0.0,1.0
2008-05-01,1.16,1.16,1.11,1.15,113700,1.16,1.16,1.11,1.15,113700,0.0,1.0
2008-05-02,1.14,1.16,1.12,1.15,126300,1.14,1.16,1.12,1.15,126300,0.0,1.0
2008-05-05,1.12,1.16,1.11,1.16,206300,1.12,1.16,1.11,1.16,206300,0.0,1.0
2008-05-06,1.13,1.16,1.13,1.14,95300,1.13,1.16,1.13,1.14,95300,0.0,1.0
2008-05-07,1.15,1.18,1.13,1.15,357800,1.15,1.18,1.13,1.15,357800,0.0,1.0
2008-05-08,1.16,1.17,1.12,1.15,230000,1.16,1.17,1.12,1.15,230000,0.0,1.0
2008-05-09,1.16,1.16,1.13,1.13,115400,1.16,1.16,1.13,1.13,115400,0.0,1.0
2008-05-12,1.16,1.17,1.13,1.17,69000,1.16,1.17,1.13,1.17,69000,0.0,1.0
2008-05-13,1.15,1.16,1.13,1.14,105300,1.15,1.16,1.13,1.14,105300,0.0,1.0
2008-05-14,1.15,1.16,1.13,1.14,242700,1.15,1.16,1.13,1.14,242700,0.0,1.0
2008-05-15,1.13,1.15,1.12,1.13,127400,1.13,1.15,1.12,1.13,127400,0.0,1.0
2008-05-16,1.14,1.14,1.11,1.12,96100,1.14,1.14,1.11,1.12,96100,0.0,1.0
2008-05-19,1.13,1.14,1.1,1.14,428600,1.13,1.14,1.1,1.14,428600,0.0,1.0
2008-05-20,1.15,1.16,1.11,1.14,245500,1.15,1.16,1.11,1.14,245500,0.0,1.0
2008-05-21,1.17,1.3,1.15,1.18,1360700,1.17,1.3,1.15,1.18,1360700,0.0,1.0
2008-05-22,1.18,1.2,1.14,1.2,586600,1.18,1.2,1.14,1.2,586600,0.0,1.0
2008-05-23,1.19,1.2,1.17,1.18,247600,1.19,1.2,1.17,1.18,247600,0.0,1.0
2008-05-27,1.1724,1.2,1.16,1.18,342700,1.1724,1.2,1.16,1.18,342700,0.0,1.0
2008-05-28,1.19,1.2,1.15,1.15,221700,1.19,1.2,1.15,1.15,221700,0.0,1.0
2008-05-29,1.22,1.23,1.17,1.17,893700,1.22,1.23,1.17,1.17,893700,0.0,1.0
2008-05-30,1.16,1.22,1.16,1.22,404300,1.16,1.22,1.16,1.22,404300,0.0,1.0
2008-06-02,1.18,1.21,1.16,1.18,189600,1.18,1.21,1.16,1.18,189600,0.0,1.0
2008-06-03,1.17,1.2,1.16,1.18,125100,1.17,1.2,1.16,1.18,125100,0.0,1.0
2008-06-04,1.19,1.19,1.1699,1.19,219800,1.19,1.19,1.1699,1.19,219800,0.0,1.0
2008-06-05,1.16,1.19,1.16,1.18,140400,1.16,1.19,1.16,1.18,140400,0.0,1.0
2008-06-06,1.17,1.19,1.15,1.16,166100,1.17,1.19,1.15,1.16,166100,0.0,1.0
2008-06-09,1.13,1.17,1.13,1.15,152100,1.13,1.17,1.13,1.15,152100,0.0,1.0
2008-06-10,1.16,1.17,1.11,1.13,173200,1.16,1.17,1.11,1.13,173200,0.0,1.0
2008-06-11,1.17,1.18,1.15,1.16,352500,1.17,1.18,1.15,1.16,352500,0.0,1.0
2008-06-12,1.16,1.18,1.15,1.15,134800,1.16,1.18,1.15,1.15,134800,0.0,1.0
2008-06-13,1.19,1.19,1.15,1.15,196500,1.19,1.19,1.15,1.15,196500,0.0,1.0
2008-06-16,1.19,1.19,1.17,1.17,213600,1.19,1.19,1.17,1.17,213600,0.0,1.0
2008-06-17,1.19,1.19,1.18,1.18,134500,1.19,1.19,1.18,1.18,134500,0.0,1.0
2008-06-18,1.27,1.29,1.18,1.18,675400,1.27,1.29,1.18,1.18,675400,0.0,1.0
2008-06-19,1.26,1.28,1.23,1.25,141800,1.26,1.28,1.23,1.25,141800,0.0,1.0
2008-06-20,1.26,1.28,1.22,1.24,639900,1.26,1.28,1.22,1.24,639900,0.0,1.0
2008-06-23,1.22,1.26,1.2,1.24,155200,1.22,1.26,1.2,1.24,155200,0.0,1.0
2008-06-24,1.19,1.22,1.19,1.22,179600,1.19,1.22,1.19,1.22,179600,0.0,1.0
2008-06-25,1.18,1.2,1.165,1.2,250700,1.18,1.2,1.165,1.2,250700,0.0,1.0
2008-06-26,1.15,1.19,1.13,1.16,258700,1.15,1.19,1.13,1.16,258700,0.0,1.0
2008-06-27,1.16,1.16,1.12,1.15,261600,1.16,1.16,1.12,1.15,261600,0.0,1.0
2008-06-30,1.14,1.17,1.12,1.17,173300,1.14,1.17,1.12,1.17,173300,0.0,1.0
2008-07-01,1.11,1.15,1.11,1.12,117000,1.11,1.15,1.11,1.12,117000,0.0,1.0
2008-07-02,1.1,1.15,1.09,1.15,158900,1.1,1.15,1.09,1.15,158900,0.0,1.0
2008-07-03,1.08,1.13,1.05,1.09,119600,1.08,1.13,1.05,1.09,119600,0.0,1.0
2008-07-07,1.06,1.11,1.05,1.06,163600,1.06,1.11,1.05,1.06,163600,0.0,1.0
2008-07-08,1.14,1.15,1.05,1.06,157400,1.14,1.15,1.05,1.06,157400,0.0,1.0
2008-07-09,1.08,1.15,1.06,1.12,107900,1.08,1.15,1.06,1.12,107900,0.0,1.0
2008-07-10,1.09,1.14,1.08,1.08,170900,1.09,1.14,1.08,1.08,170900,0.0,1.0
2008-07-11,1.07,1.11,1.07,1.09,115500,1.07,1.11,1.07,1.09,115500,0.0,1.0
2008-07-14,1.07,1.1,1.06,1.09,100400,1.07,1.1,1.06,1.09,100400,0.0,1.0
2008-07-15,0.98,1.06,0.96,1.06,274400,0.98,1.06,0.96,1.06,274400,0.0,1.0
2008-07-16,1.01,1.04,0.97,1.0,115300,1.01,1.04,0.97,1.0,115300,0.0,1.0
2008-07-17,1.03,1.05,1.01,1.03,157400,1.03,1.05,1.01,1.03,157400,0.0,1.0
2008-07-18,1.04,1.05,1.01,1.01,71200,1.04,1.05,1.01,1.01,71200,0.0,1.0
2008-07-21,1.01,1.04,1.0,1.02,106300,1.01,1.04,1.0,1.02,106300,0.0,1.0
2008-07-22,1.0499,1.05,1.0,1.03,148400,1.0499,1.05,1.0,1.03,148400,0.0,1.0
2008-07-23,1.05,1.05,1.0,1.04,106400,1.05,1.05,1.0,1.04,106400,0.0,1.0
2008-07-24,1.04,1.05,1.02,1.02,79700,1.04,1.05,1.02,1.02,79700,0.0,1.0
2008-07-25,1.06,1.06,1.02,1.05,157600,1.06,1.06,1.02,1.05,157600,0.0,1.0
2008-07-28,1.08,1.09,1.04,1.04,58600,1.08,1.09,1.04,1.04,58600,0.0,1.0
2008-07-29,1.08,1.1,1.05,1.08,94700,1.08,1.1,1.05,1.08,94700,0.0,1.0
2008-07-30,1.09,1.09,1.05,1.06,119400,1.09,1.09,1.05,1.06,119400,0.0,1.0
2008-07-31,1.12,1.12,1.07,1.07,221100,1.12,1.12,1.07,1.07,221100,0.0,1.0
2008-08-01,1.1,1.14,1.09,1.14,241700,1.1,1.14,1.09,1.14,241700,0.0,1.0
2008-08-04,1.078,1.13,1.05,1.12,187200,1.078,1.13,1.05,1.12,187200,0.0,1.0
2008-08-05,1.03,1.07,1.03,1.07,195800,1.03,1.07,1.03,1.07,195800,0.0,1.0
2008-08-06,1.04,1.05,1.03,1.05,123400,1.04,1.05,1.03,1.05,123400,0.0,1.0
2008-08-07,1.05,1.06,1.02,1.02,93300,1.05,1.06,1.02,1.02,93300,0.0,1.0
2008-08-08,1.09,1.1101,1.04,1.07,269800,1.09,1.1101,1.04,1.07,269800,0.0,1.0
2008-08-11,1.08,1.12,1.0401,1.06,1184400,1.08,1.12,1.0401,1.06,1184400,0.0,1.0
2008-08-12,1.06,1.15,1.05,1.14,79800,1.06,1.15,1.05,1.14,79800,0.0,1.0
2008-08-13,1.06,1.08,1.05,1.08,57400,1.06,1.08,1.05,1.08,57400,0.0,1.0
2008-08-14,1.08,1.08,1.06,1.06,123800,1.08,1.08,1.06,1.06,123800,0.0,1.0
2008-08-15,1.08,1.08,1.05,1.07,77600,1.08,1.08,1.05,1.07,77600,0.0,1.0
2008-08-18,1.11,1.11,1.06,1.08,201800,1.11,1.11,1.06,1.08,201800,0.0,1.0
2008-08-19,1.1,1.11,1.08,1.11,107700,1.1,1.11,1.08,1.11,107700,0.0,1.0
2008-08-20,1.11,1.11,1.08,1.1,157300,1.11,1.11,1.08,1.1,157300,0.0,1.0
2008-08-21,1.07,1.13,1.06,1.1,129800,1.07,1.13,1.06,1.1,129800,0.0,1.0
2008-08-22,1.08,1.1,1.05,1.09,275300,1.08,1.1,1.05,1.09,275300,0.0,1.0
2008-08-25,1.1,1.1,1.05,1.1,153500,1.1,1.1,1.05,1.1,153500,0.0,1.0
2008-08-26,1.06,1.1,1.05,1.1,122600,1.06,1.1,1.05,1.1,122600,0.0,1.0
2008-08-27,1.07,1.08,1.06,1.07,69400,1.07,1.08,1.06,1.07,69400,0.0,1.0
2008-08-28,1.06,1.09,1.05,1.05,60500,1.06,1.09,1.05,1.05,60500,0.0,1.0
2008-08-29,1.03,1.06,1.03,1.05,74100,1.03,1.06,1.03,1.05,74100,0.0,1.0
2008-09-02,1.05,1.05,1.01,1.04,136700,1.05,1.05,1.01,1.04,136700,0.0,1.0
2008-09-03,1.02,1.05,1.01,1.03,76400,1.02,1.05,1.01,1.03,76400,0.0,1.0
2008-09-04,1.03,1.1,1.01,1.01,347200,1.03,1.1,1.01,1.01,347200,0.0,1.0
2008-09-05,1.01,1.05,1.01,1.03,74300,1.01,1.05,1.01,1.03,74300,0.0,1.0
2008-09-08,1.08,1.11,1.01,1.03,183200,1.08,1.11,1.01,1.03,183200,0.0,1.0
2008-09-09,1.02,1.08,1.0,1.08,154000,1.02,1.08,1.0,1.08,154000,0.0,1.0
2008-09-10,0.9799,1.03,0.95,1.01,226600,0.9799,1.03,0.95,1.01,226600,0.0,1.0
2008-09-11,0.9529,1.05,0.93,0.98,138500,0.9529,1.05,0.93,0.98,138500,0.0,1.0
2008-09-12,0.98,0.99,0.95,0.98,41800,0.98,0.99,0.95,0.98,41800,0.0,1.0
2008-09-15,0.97,1.0,0.86,0.92,178300,0.97,1.0,0.86,0.92,178300,0.0,1.0
2008-09-16,0.95,0.96,0.92,0.96,152700,0.95,0.96,0.92,0.96,152700,0.0,1.0
2008-09-17,0.93,0.99,0.91,0.93,465200,0.93,0.99,0.91,0.93,465200,0.0,1.0
2008-09-18,0.94,0.99,0.91,0.99,206800,0.94,0.99,0.91,0.99,206800,0.0,1.0
2008-09-19,0.9999,1.02,0.9599,1.0,157000,0.9999,1.02,0.9599,1.0,157000,0.0,1.0
2008-09-22,0.97,1.0,0.95,1.0,123800,0.97,1.0,0.95,1.0,123800,0.0,1.0
2008-09-23,0.95,0.978,0.92,0.9512,224300,0.95,0.978,0.92,0.9512,224300,0.0,1.0
2008-09-24,0.95,0.98,0.93,0.93,83400,0.95,0.98,0.93,0.93,83400,0.0,1.0
2008-09-25,0.94,0.99,0.93,0.93,113100,0.94,0.99,0.93,0.93,113100,0.0,1.0
2008-09-26,0.93,0.96,0.89,0.89,86900,0.93,0.96,0.89,0.89,86900,0.0,1.0
2008-09-29,0.9,0.95,0.85,0.9,344000,0.9,0.95,0.85,0.9,344000,0.0,1.0
2008-09-30,0.8699,0.92,0.76,0.85,296800,0.8699,0.92,0.76,0.85,296800,0.0,1.0
2008-10-01,0.83,0.9,0.82,0.85,72400,0.83,0.9,0.82,0.85,72400,0.0,1.0
2008-10-02,0.86,0.89,0.83,0.85,56800,0.86,0.89,0.83,0.85,56800,0.0,1.0
2008-10-03,0.85,0.87,0.83,0.8312,134200,0.85,0.87,0.83,0.8312,134200,0.0,1.0
2008-10-06,0.74,0.84,0.7,0.8001,346700,0.74,0.84,0.7,0.8001,346700,0.0,1.0
2008-10-07,0.712,0.81,0.7,0.71,98000,0.712,0.81,0.7,0.71,98000,0.0,1.0
2008-10-08,0.7,0.737,0.69,0.7,160600,0.7,0.737,0.69,0.7,160600,0.0,1.0
2008-10-09,0.69,0.7,0.57,0.68,210700,0.69,0.7,0.57,0.68,210700,0.0,1.0
2008-10-10,0.68,0.7,0.57,0.7,235500,0.68,0.7,0.57,0.7,235500,0.0,1.0
2008-10-13,0.7,0.75,0.6706,0.75,252000,0.7,0.75,0.6706,0.75,252000,0.0,1.0
2008-10-14,0.74,0.768,0.69,0.6912,181900,0.74,0.768,0.69,0.6912,181900,0.0,1.0
2008-10-15,0.74,0.75,0.73,0.75,114700,0.74,0.75,0.73,0.75,114700,0.0,1.0
2008-10-16,0.76,0.76,0.72,0.74,102800,0.76,0.76,0.72,0.74,102800,0.0,1.0
2008-10-17,0.81,0.8401,0.68,0.77,133500,0.81,0.8401,0.68,0.77,133500,0.0,1.0
2008-10-20,0.88,0.9,0.8001,0.83,98900,0.88,0.9,0.8001,0.83,98900,0.0,1.0
2008-10-21,0.8999,0.91,0.88,0.88,133200,0.8999,0.91,0.88,0.88,133200,0.0,1.0
2008-10-22,0.8873,0.95,0.87,0.89,330100,0.8873,0.95,0.87,0.89,330100,0.0,1.0
2008-10-23,0.82,0.95,0.8,0.95,113300,0.82,0.95,0.8,0.95,113300,0.0,1.0
2008-10-24,0.7602,0.8,0.7339,0.8,99100,0.7602,0.8,0.7339,0.8,99100,0.0,1.0
2008-10-27,0.72,0.76,0.7,0.7,190000,0.72,0.76,0.7,0.7,190000,0.0,1.0
2008-10-28,0.71,0.77,0.7,0.75,78400,0.71,0.77,0.7,0.75,78400,0.0,1.0
2008-10-29,0.76,0.76,0.54,0.54,100700,0.76,0.76,0.54,0.54,100700,0.0,1.0
2008-10-30,0.7801,0.8,0.7273,0.77,148100,0.7801,0.8,0.7273,0.77,148100,0.0,1.0
2008-10-31,0.72,0.75,0.66,0.75,298900,0.72,0.75,0.66,0.75,298900,0.0,1.0
2008-11-03,0.6799,0.74,0.66,0.6976,216200,0.6799,0.74,0.66,0.6976,216200,0.0,1.0
2008-11-04,0.679,0.69,0.65,0.68,247300,0.679,0.69,0.65,0.68,247300,0.0,1.0
2008-11-05,0.63,0.69,0.63,0.6899,146400,0.63,0.69,0.63,0.6899,146400,0.0,1.0
2008-11-06,0.63,0.6505,0.61,0.6505,78900,0.63,0.6505,0.61,0.6505,78900,0.0,1.0
2008-11-07,0.6311,0.6505,0.63,0.63,81600,0.6311,0.6505,0.63,0.63,81600,0.0,1.0
2008-11-10,0.64,0.6505,0.63,0.64,52400,0.64,0.6505,0.63,0.64,52400,0.0,1.0
2008-11-11,0.6099,0.64,0.6,0.63,84100,0.6099,0.64,0.6,0.63,84100,0.0,1.0
2008-11-12,0.59,0.62,0.59,0.6,224400,0.59,0.62,0.59,0.6,224400,0.0,1.0
2008-11-13,0.588,0.6,0.57,0.5912,188700,0.588,0.6,0.57,0.5912,188700,0.0,1.0
2008-11-14,0.57,0.59,0.57,0.59,85000,0.57,0.59,0.57,0.59,85000,0.0,1.0
2008-11-17,0.62,0.65,0.57,0.57,100900,0.62,0.65,0.57,0.57,100900,0.0,1.0
2008-11-18,0.59,0.62,0.58,0.59,74900,0.59,0.62,0.58,0.59,74900,0.0,1.0
2008-11-19,0.53,0.599,0.53,0.58,129200,0.53,0.599,0.53,0.58,129200,0.0,1.0
2008-11-20,0.43,0.5298,0.42,0.51,157100,0.43,0.5298,0.42,0.51,157100,0.0,1.0
2008-11-21,0.4899,0.5,0.46,0.5,186700,0.4899,0.5,0.46,0.5,186700,0.0,1.0
2008-11-24,0.49,0.4999,0.47,0.47,96900,0.49,0.4999,0.47,0.47,96900,0.0,1.0
2008-11-25,0.47,0.54,0.43,0.44,154700,0.47,0.54,0.43,0.44,154700,0.0,1.0
2008-11-26,0.4701,0.5,0.46,0.4799,431300,0.4701,0.5,0.46,0.4799,431300,0.0,1.0
2008-11-28,0.46,0.52,0.46,0.48,149300,0.46,0.52,0.46,0.48,149300,0.0,1.0
2008-12-01,0.43,0.47,0.43,0.47,133000,0.43,0.47,0.43,0.47,133000,0.0,1.0
2008-12-02,0.45,0.47,0.43,0.43,104200,0.45,0.47,0.43,0.43,104200,0.0,1.0
2008-12-03,0.43,0.46,0.43,0.44,61900,0.43,0.46,0.43,0.44,61900,0.0,1.0
2008-12-04,0.42,0.45,0.42,0.43,132900,0.42,0.45,0.42,0.43,132900,0.0,1.0
2008-12-05,0.42,0.4326,0.41,0.4326,159400,0.42,0.4326,0.41,0.4326,159400,0.0,1.0
2008-12-08,0.438,0.44,0.4,0.42,225400,0.438,0.44,0.4,0.42,225400,0.0,1.0
2008-12-09,0.46,0.47,0.42,0.42,195100,0.46,0.47,0.42,0.42,195100,0.0,1.0
2008-12-10,0.46,0.47,0.43,0.46,168500,0.46,0.47,0.43,0.46,168500,0.0,1.0
2008-12-11,0.44,0.46,0.43,0.44,229500,0.44,0.46,0.43,0.44,229500,0.0,1.0
2008-12-12,0.45,0.47,0.421,0.43,76800,0.45,0.47,0.421,0.43,76800,0.0,1.0
2008-12-15,0.44,0.47,0.43,0.46,49200,0.44,0.47,0.43,0.46,49200,0.0,1.0
2008-12-16,0.47,0.488,0.42,0.424,360800,0.47,0.488,0.42,0.424,360800,0.0,1.0
2008-12-17,0.47,0.48,0.45,0.45,31300,0.47,0.48,0.45,0.45,31300,0.0,1.0
2008-12-18,0.47,0.48,0.44,0.44,115700,0.47,0.48,0.44,0.44,115700,0.0,1.0
2008-12-19,0.4205,0.48,0.4205,0.46,88700,0.4205,0.48,0.4205,0.46,88700,0.0,1.0
2008-12-22,0.45,0.5,0.421,0.48,104200,0.45,0.5,0.421,0.48,104200,0.0,1.0
2008-12-23,0.421,0.48,0.421,0.45,101700,0.421,0.48,0.421,0.45,101700,0.0,1.0
2008-12-24,0.459,0.4599,0.421,0.421,59600,0.459,0.4599,0.421,0.421,59600,0.0,1.0
2008-12-26,0.43,0.46,0.43,0.431,104300,0.43,0.46,0.43,0.431,104300,0.0,1.0
2008-12-29,0.45,0.4601,0.43,0.43,153800,0.45,0.4601,0.43,0.43,153800,0.0,1.0
2008-12-30,0.45,0.47,0.4312,0.4312,147100,0.45,0.47,0.4312,0.4312,147100,0.0,1.0
2008-12-31,0.478,0.48,0.45,0.45,156900,0.478,0.48,0.45,0.45,156900,0.0,1.0
2009-01-02,0.451,0.5,0.4501,0.5,98500,0.451,0.5,0.4501,0.5,98500,0.0,1.0
2009-01-05,0.526,0.53,0.4701,0.5,258500,0.526,0.53,0.4701,0.5,258500,0.0,1.0
2009-01-06,0.59,0.595,0.48,0.5,220300,0.59,0.595,0.48,0.5,220300,0.0,1.0
2009-01-07,0.59,0.6,0.5501,0.6,96600,0.59,0.6,0.5501,0.6,96600,0.0,1.0
2009-01-08,0.62,0.62,0.57,0.6,126600,0.62,0.62,0.57,0.6,126600,0.0,1.0
2009-01-09,0.63,0.65,0.6001,0.62,140700,0.63,0.65,0.6001,0.62,140700,0.0,1.0
2009-01-12,0.61,0.67,0.57,0.67,137000,0.61,0.67,0.57,0.67,137000,0.0,1.0
2009-01-13,0.65,0.69,0.61,0.63,269800,0.65,0.69,0.61,0.63,269800,0.0,1.0
2009-01-14,0.65,0.69,0.62,0.62,134700,0.65,0.69,0.62,0.62,134700,0.0,1.0
2009-01-15,0.521,0.6699,0.521,0.63,77100,0.521,0.6699,0.521,0.63,77100,0.0,1.0
2009-01-16,0.58,0.63,0.5501,0.58,73700,0.58,0.63,0.5501,0.58,73700,0.0,1.0
2009-01-20,0.61,0.63,0.58,0.58,97800,0.61,0.63,0.58,0.58,97800,0.0,1.0
2009-01-21,0.56,0.6199,0.5212,0.5212,78000,0.56,0.6199,0.5212,0.5212,78000,0.0,1.0
2009-01-22,0.55,0.63,0.55,0.5788,188900,0.55,0.63,0.55,0.5788,188900,0.0,1.0
2009-01-23,0.56,0.62,0.55,0.58,48200,0.56,0.62,0.55,0.58,48200,0.0,1.0
2009-01-26,0.53,0.5399,0.47,0.47,213300,0.53,0.5399,0.47,0.47,213300,0.0,1.0
2009-01-27,0.55,0.57,0.511,0.5299,37800,0.55,0.57,0.511,0.5299,37800,0.0,1.0
2009-01-28,0.5599,0.5699,0.5,0.51,76900,0.5599,0.5699,0.5,0.51,76900,0.0,1.0
2009-01-29,0.511,0.5601,0.511,0.56,129100,0.511,0.5601,0.511,0.56,129100,0.0,1.0
2009-01-30,0.595,0.6099,0.5,0.51,186600,0.595,0.6099,0.5,0.51,186600,0.0,1.0
2009-02-02,0.58,0.61,0.57,0.61,60700,0.58,0.61,0.57,0.61,60700,0.0,1.0
2009-02-03,0.55,0.58,0.52,0.53,31200,0.55,0.58,0.52,0.53,31200,0.0,1.0
2009-02-04,0.57,0.57,0.55,0.5601,72400,0.57,0.57,0.55,0.5601,72400,0.0,1.0
2009-02-05,0.55,0.57,0.55,0.55,46800,0.55,0.57,0.55,0.55,46800,0.0,1.0
2009-02-06,0.57,0.59,0.56,0.56,173800,0.57,0.59,0.56,0.56,173800,0.0,1.0
2009-02-09,0.55,0.6,0.55,0.5512,62600,0.55,0.6,0.55,0.5512,62600,0.0,1.0
2009-02-10,0.57,0.58,0.55,0.56,42000,0.57,0.58,0.55,0.56,42000,0.0,1.0
2009-02-11,0.52,0.5784,0.5,0.5,71800,0.52,0.5784,0.5,0.5,71800,0.0,1.0
2009-02-12,0.53,0.5595,0.52,0.52,13200,0.53,0.5595,0.52,0.52,13200,0.0,1.0
2009-02-13,0.55,0.57,0.52,0.53,26300,0.55,0.57,0.52,0.53,26300,0.0,1.0
2009-02-17,0.54,0.57,0.54,0.57,81000,0.54,0.57,0.54,0.57,81000,0.0,1.0
2009-02-18,0.54,0.5558,0.53,0.54,96400,0.54,0.5558,0.53,0.54,96400,0.0,1.0
2009-02-19,0.5,0.54,0.5,0.54,96000,0.5,0.54,0.5,0.54,96000,0.0,1.0
2009-02-20,0.5,0.51,0.5,0.5,75200,0.5,0.51,0.5,0.5,75200,0.0,1.0
2009-02-23,0.48,0.5005,0.48,0.5,102800,0.48,0.5005,0.48,0.5,102800,0.0,1.0
2009-02-24,0.49,0.51,0.49,0.51,67700,0.49,0.51,0.49,0.51,67700,0.0,1.0
2009-02-25,0.48,0.4999,0.48,0.49,45700,0.48,0.4999,0.48,0.49,45700,0.0,1.0
2009-02-26,0.48,0.5,0.48,0.49,33200,0.48,0.5,0.48,0.49,33200,0.0,1.0
2009-02-27,0.5,0.54,0.48,0.48,115400,0.5,0.54,0.48,0.48,115400,0.0,1.0
2009-03-02,0.49,0.5,0.47,0.4912,132600,0.49,0.5,0.47,0.4912,132600,0.0,1.0
2009-03-03,0.485,0.5,0.47,0.48,91300,0.485,0.5,0.47,0.48,91300,0.0,1.0
2009-03-04,0.48,0.49,0.48,0.48,56800,0.48,0.49,0.48,0.48,56800,0.0,1.0
2009-03-05,0.48,0.49,0.475,0.49,51200,0.48,0.49,0.475,0.49,51200,0.0,1.0
2009-03-06,0.46,0.485,0.44,0.485,63200,0.46,0.485,0.44,0.485,63200,0.0,1.0
2009-03-09,0.45,0.485,0.45,0.485,33200,0.45,0.485,0.45,0.485,33200,0.0,1.0
2009-03-10,0.45,0.47,0.45,0.4525,51300,0.45,0.47,0.45,0.4525,51300,0.0,1.0
2009-03-11,0.48,0.5,0.45,0.45,83600,0.48,0.5,0.45,0.45,83600,0.0,1.0
2009-03-12,0.49,0.51,0.48,0.5,106700,0.49,0.51,0.48,0.5,106700,0.0,1.0
2009-03-13,0.5,0.52,0.49,0.49,50700,0.5,0.52,0.49,0.49,50700,0.0,1.0
2009-03-16,0.48,0.52,0.48,0.52,88400,0.48,0.52,0.48,0.52,88400,0.0,1.0
2009-03-17,0.5,0.51,0.48,0.5,100300,0.5,0.51,0.48,0.5,100300,0.0,1.0
2009-03-18,0.51,0.52,0.5,0.5,67300,0.51,0.52,0.5,0.5,67300,0.0,1.0
2009-03-19,0.51,0.52,0.5,0.52,88700,0.51,0.52,0.5,0.52,88700,0.0,1.0
2009-03-20,0.5,0.53,0.5,0.514,127100,0.5,0.53,0.5,0.514,127100,0.0,1.0
2009-03-23,0.5302,0.54,0.5,0.51,180600,0.5302,0.54,0.5,0.51,180600,0.0,1.0
2009-03-24,0.5198,0.5401,0.51,0.54,292900,0.5198,0.5401,0.51,0.54,292900,0.0,1.0
2009-03-25,0.51,0.53,0.5,0.51,51400,0.51,0.53,0.5,0.51,51400,0.0,1.0
2009-03-26,0.51,0.52,0.51,0.51,16900,0.51,0.52,0.51,0.51,16900,0.0,1.0
2009-03-27,0.51,0.53,0.5,0.51,122700,0.51,0.53,0.5,0.51,122700,0.0,1.0
2009-03-30,0.5401,0.5701,0.53,0.56,251800,0.5401,0.5701,0.53,0.56,251800,0.0,1.0
2009-03-31,0.5701,0.59,0.527,0.54,144300,0.5701,0.59,0.527,0.54,144300,0.0,1.0
2009-04-01,0.6,0.62,0.58,0.58,153900,0.6,0.62,0.58,0.58,153900,0.0,1.0
2009-04-02,0.77,0.84,0.6,0.6,1148800,0.77,0.84,0.6,0.6,1148800,0.0,1.0
2009-04-03,0.8,0.8,0.78,0.8,256100,0.8,0.8,0.78,0.8,256100,0.0,1.0
2009-04-06,0.85,0.929,0.82,0.84,374400,0.85,0.929,0.82,0.84,374400,0.0,1.0
2009-04-07,0.79,0.87,0.76,0.87,290100,0.79,0.87,0.76,0.87,290100,0.0,1.0
2009-04-08,0.701,0.78,0.672,0.75,266600,0.701,0.78,0.672,0.75,266600,0.0,1.0
2009-04-09,0.78,0.78,0.72,0.78,114100,0.78,0.78,0.72,0.78,114100,0.0,1.0
2009-04-13,0.71,0.77,0.7,0.75,131000,0.71,0.77,0.7,0.75,131000,0.0,1.0
2009-04-14,0.71,0.74,0.71,0.72,89200,0.71,0.74,0.71,0.72,89200,0.0,1.0
2009-04-15,0.71,0.75,0.71,0.71,71800,0.71,0.75,0.71,0.71,71800,0.0,1.0
2009-04-16,0.74,0.75,0.71,0.71,96900,0.74,0.75,0.71,0.71,96900,0.0,1.0
2009-04-17,0.74,0.7835,0.71,0.73,162400,0.74,0.7835,0.71,0.73,162400,0.0,1.0
2009-04-20,0.75,0.76,0.7399,0.74,71900,0.75,0.76,0.7399,0.74,71900,0.0,1.0
2009-04-21,0.7556,0.8,0.75,0.75,149800,0.7556,0.8,0.75,0.75,149800,0.0,1.0
2009-04-22,0.7888,0.7888,0.72,0.78,85400,0.7888,0.7888,0.72,0.78,85400,0.0,1.0
2009-04-23,0.76,0.77,0.74,0.77,31300,0.76,0.77,0.74,0.77,31300,0.0,1.0
2009-04-24,0.76,0.78,0.75,0.76,56800,0.76,0.78,0.75,0.76,56800,0.0,1.0
2009-04-27,0.7299,0.75,0.72,0.75,42700,0.7299,0.75,0.72,0.75,42700,0.0,1.0
2009-04-28,0.715,0.77,0.71,0.71,71600,0.715,0.77,0.71,0.71,71600,0.0,1.0
2009-04-29,0.7099,0.75,0.699,0.75,135800,0.7099,0.75,0.699,0.75,135800,0.0,1.0
2009-04-30,0.7488,0.75,0.6801,0.73,121300,0.7488,0.75,0.6801,0.73,121300,0.0,1.0
2009-05-01,0.7,0.77,0.7,0.75,71700,0.7,0.77,0.7,0.75,71700,0.0,1.0
2009-05-04,0.75,0.76,0.7,0.7,100100,0.75,0.76,0.7,0.7,100100,0.0,1.0
2009-05-05,0.76,0.7899,0.7501,0.7688,146200,0.76,0.7899,0.7501,0.7688,146200,0.0,1.0
2009-05-06,0.7629,0.7699,0.7551,0.76,84800,0.7629,0.7699,0.7551,0.76,84800,0.0,1.0
2009-05-07,0.75,0.78,0.73,0.765,170600,0.75,0.78,0.73,0.765,170600,0.0,1.0
2009-05-08,0.74,0.77,0.74,0.77,167900,0.74,0.77,0.74,0.77,167900,0.0,1.0
2009-05-11,0.74,0.75,0.7,0.73,74200,0.74,0.75,0.7,0.73,74200,0.0,1.0
2009-05-12,0.729,0.75,0.72,0.75,86800,0.729,0.75,0.72,0.75,86800,0.0,1.0
2009-05-13,0.705,0.74,0.705,0.71,85400,0.705,0.74,0.705,0.71,85400,0.0,1.0
2009-05-14,0.71,0.7199,0.7,0.7,51000,0.71,0.7199,0.7,0.7,51000,0.0,1.0
2009-05-15,0.7,0.72,0.7,0.71,41500,0.7,0.72,0.7,0.71,41500,0.0,1.0
2009-05-18,0.7,0.75,0.6505,0.7,409200,0.7,0.75,0.6505,0.7,409200,0.0,1.0
2009-05-19,0.71,0.72,0.68,0.72,326800,0.71,0.72,0.68,0.72,326800,0.0,1.0
2009-05-20,0.72,0.72,0.6902,0.72,209600,0.72,0.72,0.6902,0.72,209600,0.0,1.0
2009-05-21,0.7207,0.73,0.701,0.73,118600,0.7207,0.73,0.701,0.73,118600,0.0,1.0
2009-05-22,0.64,0.66,0.62,0.64,332600,0.64,0.66,0.62,0.64,332600,0.0,1.0
2009-05-26,0.61,0.69,0.6,0.69,279900,0.61,0.69,0.6,0.69,279900,0.0,1.0
2009-05-27,0.611,0.64,0.601,0.62,83000,0.611,0.64,0.601,0.62,83000,0.0,1.0
2009-05-28,0.602,0.63,0.59,0.62,148600,0.602,0.63,0.59,0.62,148600,0.0,1.0
2009-05-29,0.68,0.7,0.6,0.6,398000,0.68,0.7,0.6,0.6,398000,0.0,1.0
2009-06-01,0.67,0.71,0.67,0.7,136700,0.67,0.71,0.67,0.7,136700,0.0,1.0
2009-06-02,0.66,0.6799,0.6406,0.67,93500,0.66,0.6799,0.6406,0.67,93500,0.0,1.0
2009-06-03,0.65,0.68,0.65,0.65,84600,0.65,0.68,0.65,0.65,84600,0.0,1.0
2009-06-04,0.66,0.7,0.65,0.6899,358000,0.66,0.7,0.65,0.6899,358000,0.0,1.0
2009-06-05,0.66,0.67,0.65,0.65,105200,0.66,0.67,0.65,0.65,105200,0.0,1.0
2009-06-08,0.66,0.6879,0.63,0.67,115300,0.66,0.6879,0.63,0.67,115300,0.0,1.0
2009-06-09,0.67,0.68,0.63,0.63,60200,0.67,0.68,0.63,0.63,60200,0.0,1.0
2009-06-10,0.65,0.67,0.64,0.67,84100,0.65,0.67,0.64,0.67,84100,0.0,1.0
2009-06-11,0.66,0.67,0.64,0.65,96000,0.66,0.67,0.64,0.65,96000,0.0,1.0
2009-06-12,0.6351,0.66,0.625,0.66,74300,0.6351,0.66,0.625,0.66,74300,0.0,1.0
2009-06-15,0.625,0.65,0.62,0.62,64300,0.625,0.65,0.62,0.62,64300,0.0,1.0
2009-06-16,0.62,0.629,0.62,0.625,43400,0.62,0.629,0.62,0.625,43400,0.0,1.0
2009-06-17,0.63,0.64,0.61,0.62,35300,0.63,0.64,0.61,0.62,35300,0.0,1.0
2009-06-18,0.62,0.64,0.601,0.63,95900,0.62,0.64,0.601,0.63,95900,0.0,1.0
2009-06-19,0.61,0.6397,0.6,0.6132,56900,0.61,0.6397,0.6,0.6132,56900,0.0,1.0
2009-06-22,0.6031,0.62,0.6025,0.62,207000,0.6031,0.62,0.6025,0.62,207000,0.0,1.0
2009-06-23,0.616,0.62,0.6,0.61,292600,0.616,0.62,0.6,0.61,292600,0.0,1.0
2009-06-24,0.602,0.62,0.6015,0.605,69900,0.602,0.62,0.6015,0.605,69900,0.0,1.0
2009-06-25,0.62,0.635,0.55,0.6012,39200,0.62,0.635,0.55,0.6012,39200,0.0,1.0
2009-06-26,0.58,0.62,0.58,0.61,356200,0.58,0.62,0.58,0.61,356200,0.0,1.0
2009-06-29,0.58,0.6,0.56,0.56,120400,0.58,0.6,0.56,0.56,120400,0.0,1.0
2009-06-30,0.6,0.61,0.57,0.58,80900,0.6,0.61,0.57,0.58,80900,0.0,1.0
2009-07-01,0.62,0.62,0.58,0.6099,118500,0.62,0.62,0.58,0.6099,118500,0.0,1.0
2009-07-02,0.596,0.62,0.5901,0.61,52700,0.596,0.62,0.5901,0.61,52700,0.0,1.0
2009-07-06,0.609,0.635,0.59,0.635,122900,0.609,0.635,0.59,0.635,122900,0.0,1.0
2009-07-07,0.6131,0.63,0.6,0.61,142300,0.6131,0.63,0.6,0.61,142300,0.0,1.0
2009-07-08,0.62,0.6215,0.591,0.61,219600,0.62,0.6215,0.591,0.61,219600,0.0,1.0
2009-07-09,0.62,0.635,0.62,0.62,73300,0.62,0.635,0.62,0.62,73300,0.0,1.0
2009-07-10,0.6351,0.6351,0.62,0.63,43800,0.6351,0.6351,0.62,0.63,43800,0.0,1.0
2009-07-13,0.62,0.64,0.6199,0.64,103000,0.62,0.64,0.6199,0.64,103000,0.0,1.0
2009-07-14,0.6403,0.6501,0.62,0.62,111600,0.6403,0.6501,0.62,0.62,111600,0.0,1.0
2009-07-15,0.659,0.659,0.625,0.63,55300,0.659,0.659,0.625,0.63,55300,0.0,1.0
2009-07-16,0.63,0.659,0.63,0.659,74700,0.63,0.659,0.63,0.659,74700,0.0,1.0
2009-07-17,0.65,0.659,0.63,0.659,74900,0.65,0.659,0.63,0.659,74900,0.0,1.0
2009-07-20,0.7,0.7,0.65,0.67,172600,0.7,0.7,0.65,0.67,172600,0.0,1.0
2009-07-21,0.7,0.7,0.6606,0.69,57900,0.7,0.7,0.6606,0.69,57900,0.0,1.0
2009-07-22,0.6805,0.95,0.67,0.67,64100,0.6805,0.95,0.67,0.67,64100,0.0,1.0
2009-07-23,0.65,0.6905,0.65,0.68,40100,0.65,0.6905,0.65,0.68,40100,0.0,1.0
2009-07-24,0.685,0.7,0.67,0.7,43400,0.685,0.7,0.67,0.7,43400,0.0,1.0
2009-07-27,0.8,0.8,0.685,0.7,191900,0.8,0.8,0.685,0.7,191900,0.0,1.0
2009-07-28,0.737,0.79,0.71,0.79,160400,0.737,0.79,0.71,0.79,160400,0.0,1.0
2009-07-29,0.74,0.74,0.7,0.7,138400,0.74,0.74,0.7,0.7,138400,0.0,1.0
2009-07-30,0.751,0.84,0.74,0.84,264200,0.751,0.84,0.74,0.84,264200,0.0,1.0
2009-07-31,0.731,0.79,0.73,0.79,154400,0.731,0.79,0.73,0.79,154400,0.0,1.0
2009-08-03,0.75,0.7594,0.72,0.72,153200,0.75,0.7594,0.72,0.72,153200,0.0,1.0
2009-08-04,0.75,0.79,0.74,0.74,108900,0.75,0.79,0.74,0.74,108900,0.0,1.0
2009-08-05,0.766,0.79,0.75,0.75,55800,0.766,0.79,0.75,0.75,55800,0.0,1.0
2009-08-06,0.75,0.7798,0.71,0.7712,144500,0.75,0.7798,0.71,0.7712,144500,0.0,1.0
2009-08-07,0.73,0.75,0.71,0.75,31800,0.73,0.75,0.71,0.75,31800,0.0,1.0
2009-08-10,0.7288,0.73,0.6701,0.7,208400,0.7288,0.73,0.6701,0.7,208400,0.0,1.0
2009-08-11,0.71,0.73,0.69,0.69,41000,0.71,0.73,0.69,0.69,41000,0.0,1.0
2009-08-12,0.7,0.73,0.6912,0.6912,89200,0.7,0.73,0.6912,0.6912,89200,0.0,1.0
2009-08-13,0.7301,0.75,0.7,0.7,176000,0.7301,0.75,0.7,0.7,176000,0.0,1.0
2009-08-14,0.72,0.75,0.7,0.7012,95500,0.72,0.75,0.7,0.7012,95500,0.0,1.0
2009-08-17,0.71,0.72,0.7,0.7,59400,0.71,0.72,0.7,0.7,59400,0.0,1.0
2009-08-18,0.71,0.74,0.7,0.7,52900,0.71,0.74,0.7,0.7,52900,0.0,1.0
2009-08-19,0.74,0.75,0.71,0.7199,71000,0.74,0.75,0.71,0.7199,71000,0.0,1.0
2009-08-20,0.74,0.75,0.73,0.73,45300,0.74,0.75,0.73,0.73,45300,0.0,1.0
2009-08-21,0.7423,0.75,0.73,0.73,136500,0.7423,0.75,0.73,0.73,136500,0.0,1.0
2009-08-24,0.76,0.76,0.74,0.74,67200,0.76,0.76,0.74,0.74,67200,0.0,1.0
2009-08-25,1.05,1.07,0.75,0.76,3209200,1.05,1.07,0.75,0.76,3209200,0.0,1.0
2009-08-26,0.92,1.15,0.8799,1.1,3812800,0.92,1.15,0.8799,1.1,3812800,0.0,1.0
2009-08-27,0.99,1.03,0.87,0.9288,959200,0.99,1.03,0.87,0.9288,959200,0.0,1.0
2009-08-28,0.929,0.98,0.9,0.98,466000,0.929,0.98,0.9,0.98,466000,0.0,1.0
2009-08-31,0.92,0.99,0.88,0.9,387300,0.92,0.99,0.88,0.9,387300,0.0,1.0
2009-09-01,0.8851,0.969,0.8523,0.91,292800,0.8851,0.969,0.8523,0.91,292800,0.0,1.0
2009-09-02,0.94,1.08,0.91,0.93,1555800,0.94,1.08,0.91,0.93,1555800,0.0,1.0
2009-09-03,0.9226,0.98,0.9102,0.9788,311900,0.9226,0.98,0.9102,0.9788,311900,0.0,1.0
2009-09-04,0.926,0.97,0.91,0.91,98400,0.926,0.97,0.91,0.91,98400,0.0,1.0
2009-09-08,0.95,0.969,0.93,0.95,145800,0.95,0.969,0.93,0.95,145800,0.0,1.0
2009-09-09,0.91,0.96,0.9,0.96,176300,0.91,0.96,0.9,0.96,176300,0.0,1.0
2009-09-10,0.9299,0.9878,0.92,0.92,110000,0.9299,0.9878,0.92,0.92,110000,0.0,1.0
2009-09-11,0.915,0.9401,0.91,0.93,74000,0.915,0.9401,0.91,0.93,74000,0.0,1.0
2009-09-14,0.9271,0.97,0.92,0.95,211800,0.9271,0.97,0.92,0.95,211800,0.0,1.0
2009-09-15,0.92,0.95,0.92,0.95,51600,0.92,0.95,0.92,0.95,51600,0.0,1.0
2009-09-16,0.9201,0.965,0.92,0.965,123900,0.9201,0.965,0.92,0.965,123900,0.0,1.0
2009-09-17,0.91,0.95,0.9,0.92,220400,0.91,0.95,0.9,0.92,220400,0.0,1.0
2009-09-18,0.86,0.939,0.86,0.9,351300,0.86,0.939,0.86,0.9,351300,0.0,1.0
2009-09-21,0.9287,0.9287,0.8621,0.87,146300,0.9287,0.9287,0.8621,0.87,146300,0.0,1.0
2009-09-22,0.938,0.98,0.91,0.92,86100,0.938,0.98,0.91,0.92,86100,0.0,1.0
2009-09-23,0.94,0.97,0.93,0.94,203400,0.94,0.97,0.93,0.94,203400,0.0,1.0
2009-09-24,0.93,0.95,0.8715,0.94,124500,0.93,0.95,0.8715,0.94,124500,0.0,1.0
2009-09-25,0.9,0.96,0.89,0.96,85000,0.9,0.96,0.89,0.96,85000,0.0,1.0
2009-09-28,0.87,0.92,0.8611,0.88,156600,0.87,0.92,0.8611,0.88,156600,0.0,1.0
2009-09-29,0.88,0.9,0.88,0.88,41200,0.88,0.9,0.88,0.88,41200,0.0,1.0
2009-09-30,0.88,0.92,0.85,0.9,117200,0.88,0.92,0.85,0.9,117200,0.0,1.0
2009-10-01,0.8911,0.95,0.8739,0.93,170700,0.8911,0.95,0.8739,0.93,170700,0.0,1.0
2009-10-02,0.895,0.93,0.895,0.93,115900,0.895,0.93,0.895,0.93,115900,0.0,1.0
2009-10-05,0.91,0.92,0.895,0.895,75800,0.91,0.92,0.895,0.895,75800,0.0,1.0
2009-10-06,0.91,0.95,0.91,0.9125,147700,0.91,0.95,0.91,0.9125,147700,0.0,1.0
2009-10-07,1.0299,1.07,0.92,0.92,876900,1.0299,1.07,0.92,0.92,876900,0.0,1.0
2009-10-08,1.1,1.14,1.02,1.09,1016700,1.1,1.14,1.02,1.09,1016700,0.0,1.0
2009-10-09,1.2,1.28,1.118,1.12,1449000,1.2,1.28,1.118,1.12,1449000,0.0,1.0
2009-10-12,1.3,1.32,1.21,1.28,1185100,1.3,1.32,1.21,1.28,1185100,0.0,1.0
2009-10-13,1.29,1.32,1.1,1.29,746300,1.29,1.32,1.1,1.29,746300,0.0,1.0
2009-10-14,1.28,1.28,1.18,1.18,546800,1.28,1.28,1.18,1.18,546800,0.0,1.0
2009-10-15,1.26,1.27,1.2,1.24,221400,1.26,1.27,1.2,1.24,221400,0.0,1.0
2009-10-16,1.16,1.25,1.14,1.25,581200,1.16,1.25,1.14,1.25,581200,0.0,1.0
2009-10-19,1.18,1.196,1.11,1.19,286100,1.18,1.196,1.11,1.19,286100,0.0,1.0
2009-10-20,1.18,1.19,1.14,1.18,377300,1.18,1.19,1.14,1.18,377300,0.0,1.0
2009-10-21,1.22,1.28,1.18,1.19,496800,1.22,1.28,1.18,1.19,496800,0.0,1.0
2009-10-22,1.2,1.2299,1.15,1.21,232500,1.2,1.2299,1.15,1.21,232500,0.0,1.0
2009-10-23,1.2,1.24,1.15,1.24,299100,1.2,1.24,1.15,1.24,299100,0.0,1.0
2009-10-26,1.18,1.2101,1.17,1.2,206800,1.18,1.2101,1.17,1.2,206800,0.0,1.0
2009-10-27,1.16,1.21,1.16,1.21,239000,1.16,1.21,1.16,1.21,239000,0.0,1.0
2009-10-28,1.1,1.18,1.1,1.17,599200,1.1,1.18,1.1,1.17,599200,0.0,1.0
2009-10-29,1.2,1.24,1.11,1.12,416200,1.2,1.24,1.11,1.12,416200,0.0,1.0
2009-10-30,1.18,1.22,1.1,1.2,608600,1.18,1.22,1.1,1.2,608600,0.0,1.0
2009-11-02,1.13,1.21,1.12,1.2,285100,1.13,1.21,1.12,1.2,285100,0.0,1.0
2009-11-03,1.17,1.17,1.07,1.09,232600,1.17,1.17,1.07,1.09,232600,0.0,1.0
2009-11-04,1.15,1.2,1.14,1.2,151400,1.15,1.2,1.14,1.2,151400,0.0,1.0
2009-11-05,1.15,1.18,1.1,1.18,280300,1.15,1.18,1.1,1.18,280300,0.0,1.0
2009-11-06,1.14,1.18,1.1201,1.18,58800,1.14,1.18,1.1201,1.18,58800,0.0,1.0
2009-11-09,1.1,1.27,1.1,1.11,1075900,1.1,1.27,1.1,1.11,1075900,0.0,1.0
2009-11-10,1.1,1.15,1.1,1.1,122200,1.1,1.15,1.1,1.1,122200,0.0,1.0
2009-11-11,1.13,1.13,1.1,1.1,78800,1.13,1.13,1.1,1.1,78800,0.0,1.0
2009-11-12,1.1,1.13,1.07,1.12,258600,1.1,1.13,1.07,1.12,258600,0.0,1.0
2009-11-13,1.1,1.12,1.07,1.09,131500,1.1,1.12,1.07,1.09,131500,0.0,1.0
2009-11-16,1.1,1.12,1.1,1.1,162900,1.1,1.12,1.1,1.1,162900,0.0,1.0
2009-11-17,1.07,1.12,1.05,1.07,267100,1.07,1.12,1.05,1.07,267100,0.0,1.0
2009-11-18,1.07,1.1,1.06,1.07,242100,1.07,1.1,1.06,1.07,242100,0.0,1.0
2009-11-19,1.1,1.1,1.06,1.07,197700,1.1,1.1,1.06,1.07,197700,0.0,1.0
2009-11-20,1.08,1.1,1.07,1.07,61600,1.08,1.1,1.07,1.07,61600,0.0,1.0
2009-11-23,1.07,1.1,1.07,1.08,95600,1.07,1.1,1.07,1.08,95600,0.0,1.0
2009-11-24,1.07,1.1,1.06,1.07,164100,1.07,1.1,1.06,1.07,164100,0.0,1.0
2009-11-25,1.1,1.15,1.1,1.1,307800,1.1,1.15,1.1,1.1,307800,0.0,1.0
2009-11-27,1.12,1.14,1.07,1.08,110200,1.12,1.14,1.07,1.08,110200,0.0,1.0
2009-11-30,1.14,1.15,1.12,1.12,111000,1.14,1.15,1.12,1.12,111000,0.0,1.0
2009-12-01,1.4,1.42,1.12,1.14,2985800,1.4,1.42,1.12,1.14,2985800,0.0,1.0
2009-12-02,1.3,1.45,1.19,1.39,1737600,1.3,1.45,1.19,1.39,1737600,0.0,1.0
2009-12-03,1.25,1.34,1.21,1.34,419000,1.25,1.34,1.21,1.34,419000,0.0,1.0
2009-12-04,1.22,1.3,1.21,1.3,421500,1.22,1.3,1.21,1.3,421500,0.0,1.0
2009-12-07,1.2549,1.27,1.23,1.24,197600,1.2549,1.27,1.23,1.24,197600,0.0,1.0
2009-12-08,1.2,1.26,1.2,1.25,214700,1.2,1.26,1.2,1.25,214700,0.0,1.0
2009-12-09,1.19,1.25,1.18,1.25,352300,1.19,1.25,1.18,1.25,352300,0.0,1.0
2009-12-10,1.18,1.22,1.16,1.18,191400,1.18,1.22,1.16,1.18,191400,0.0,1.0
2009-12-11,1.19,1.2,1.16,1.18,272600,1.19,1.2,1.16,1.18,272600,0.0,1.0
2009-12-14,1.19,1.2,1.17,1.18,214300,1.19,1.2,1.17,1.18,214300,0.0,1.0
2009-12-15,1.24,1.25,1.16,1.19,252200,1.24,1.25,1.16,1.19,252200,0.0,1.0
2009-12-16,1.45,1.5,1.2701,1.28,1902000,1.45,1.5,1.2701,1.28,1902000,0.0,1.0
2009-12-17,1.33,1.42,1.26,1.42,924700,1.33,1.42,1.26,1.42,924700,0.0,1.0
2009-12-18,1.41,1.42,1.28,1.33,406400,1.41,1.42,1.28,1.33,406400,0.0,1.0
2009-12-21,1.41,1.43,1.35,1.42,394900,1.41,1.43,1.35,1.42,394900,0.0,1.0
2009-12-22,1.37,1.47,1.35,1.47,224900,1.37,1.47,1.35,1.47,224900,0.0,1.0
2009-12-23,1.43,1.459,1.39,1.39,401200,1.43,1.459,1.39,1.39,401200,0.0,1.0
2009-12-24,1.47,1.5,1.44,1.45,210400,1.47,1.5,1.44,1.45,210400,0.0,1.0
2009-12-28,1.4372,1.5,1.43,1.49,361600,1.4372,1.5,1.43,1.49,361600,0.0,1.0
2009-12-29,1.42,1.46,1.41,1.44,147200,1.42,1.46,1.41,1.44,147200,0.0,1.0
2009-12-30,1.45,1.45,1.4,1.41,194600,1.45,1.45,1.4,1.41,194600,0.0,1.0
2009-12-31,1.5,1.51,1.41,1.41,301300,1.5,1.51,1.41,1.41,301300,0.0,1.0
2010-01-04,1.55,1.57,1.46,1.55,560700,1.55,1.57,1.46,1.55,560700,0.0,1.0
2010-01-05,1.57,1.58,1.4801,1.4801,381500,1.57,1.58,1.4801,1.4801,381500,0.0,1.0
2010-01-06,1.6,1.65,1.55,1.55,437500,1.6,1.65,1.55,1.55,437500,0.0,1.0
2010-01-07,1.63,1.63,1.57,1.6,391000,1.63,1.63,1.57,1.6,391000,0.0,1.0
2010-01-08,1.6,1.63,1.58,1.63,218000,1.6,1.63,1.58,1.63,218000,0.0,1.0
2010-01-11,1.55,1.6,1.55,1.58,218600,1.55,1.6,1.55,1.58,218600,0.0,1.0
2010-01-12,1.45,1.62,1.41,1.59,482800,1.45,1.62,1.41,1.59,482800,0.0,1.0
2010-01-13,1.5,1.51,1.35,1.43,568600,1.5,1.51,1.35,1.43,568600,0.0,1.0
2010-01-14,1.39,1.5,1.39,1.5,294900,1.39,1.5,1.39,1.5,294900,0.0,1.0
2010-01-15,1.37,1.44,1.37,1.38,305600,1.37,1.44,1.37,1.38,305600,0.0,1.0
2010-01-19,1.35,1.37,1.34,1.36,817700,1.35,1.37,1.34,1.36,817700,0.0,1.0
2010-01-20,1.34,1.37,1.33,1.35,663000,1.34,1.37,1.33,1.35,663000,0.0,1.0
2010-01-21,1.35,1.38,1.35,1.38,609200,1.35,1.38,1.35,1.38,609200,0.0,1.0
2010-01-22,1.32,1.37,1.29,1.35,647700,1.32,1.37,1.29,1.35,647700,0.0,1.0
2010-01-25,1.21,1.31,1.12,1.29,1621800,1.21,1.31,1.12,1.29,1621800,0.0,1.0
2010-01-26,1.21,1.25,1.19,1.19,383100,1.21,1.25,1.19,1.19,383100,0.0,1.0
2010-01-27,1.3,1.3,1.21,1.22,366400,1.3,1.3,1.21,1.22,366400,0.0,1.0
2010-01-28,1.2,1.28,1.17,1.2,1487300,1.2,1.28,1.17,1.2,1487300,0.0,1.0
2010-01-29,1.21,1.25,1.18,1.24,441500,1.21,1.25,1.18,1.24,441500,0.0,1.0
2010-02-01,1.27,1.27,1.21,1.21,211800,1.27,1.27,1.21,1.21,211800,0.0,1.0
2010-02-02,1.26,1.29,1.22,1.25,247300,1.26,1.29,1.22,1.25,247300,0.0,1.0
2010-02-03,1.27,1.27,1.22,1.26,224900,1.27,1.27,1.22,1.26,224900,0.0,1.0
2010-02-04,1.26,1.29,1.24,1.29,180400,1.26,1.29,1.24,1.29,180400,0.0,1.0
2010-02-05,1.26,1.28,1.23,1.26,165100,1.26,1.28,1.23,1.26,165100,0.0,1.0
2010-02-08,1.26,1.28,1.24,1.24,126100,1.26,1.28,1.24,1.24,126100,0.0,1.0
2010-02-09,1.26,1.29,1.25,1.25,136100,1.26,1.29,1.25,1.25,136100,0.0,1.0
2010-02-10,1.26,1.2775,1.22,1.26,173900,1.26,1.2775,1.22,1.26,173900,0.0,1.0
2010-02-11,1.3,1.31,1.27,1.27,224700,1.3,1.31,1.27,1.27,224700,0.0,1.0
2010-02-12,1.39,1.39,1.29,1.31,275200,1.39,1.39,1.29,1.31,275200,0.0,1.0
2010-02-16,1.36,1.4,1.35,1.4,227900,1.36,1.4,1.35,1.4,227900,0.0,1.0
2010-02-17,1.34,1.36,1.3201,1.33,91000,1.34,1.36,1.3201,1.33,91000,0.0,1.0
2010-02-18,1.34,1.36,1.31,1.31,135000,1.34,1.36,1.31,1.31,135000,0.0,1.0
2010-02-19,1.36,1.36,1.3,1.3,283800,1.36,1.36,1.3,1.3,283800,0.0,1.0
2010-02-22,1.38,1.39,1.33,1.35,136900,1.38,1.39,1.33,1.35,136900,0.0,1.0
2010-02-23,1.39,1.4,1.3199,1.39,150300,1.39,1.4,1.3199,1.39,150300,0.0,1.0
2010-02-24,1.33,1.4,1.33,1.36,96100,1.33,1.4,1.33,1.36,96100,0.0,1.0
2010-02-25,1.34,1.38,1.31,1.35,81400,1.34,1.38,1.31,1.35,81400,0.0,1.0
2010-02-26,1.34,1.35,1.25,1.3,178500,1.34,1.35,1.25,1.3,178500,0.0,1.0
2010-03-01,1.2908,1.36,1.29,1.33,102900,1.2908,1.36,1.29,1.33,102900,0.0,1.0
2010-03-02,1.32,1.36,1.26,1.26,192100,1.32,1.36,1.26,1.26,192100,0.0,1.0
2010-03-03,1.3,1.32,1.28,1.29,102800,1.3,1.32,1.28,1.29,102800,0.0,1.0
2010-03-04,1.31,1.31,1.28,1.31,66500,1.31,1.31,1.28,1.31,66500,0.0,1.0
2010-03-05,1.28,1.32,1.25,1.31,368900,1.28,1.32,1.25,1.31,368900,0.0,1.0
2010-03-08,1.26,1.27,1.23,1.25,147000,1.26,1.27,1.23,1.25,147000,0.0,1.0
2010-03-09,1.29,1.3,1.23,1.23,177700,1.29,1.3,1.23,1.23,177700,0.0,1.0
2010-03-10,1.31,1.33,1.27,1.3,255400,1.31,1.33,1.27,1.3,255400,0.0,1.0
2010-03-11,1.3,1.32,1.28,1.32,88500,1.3,1.32,1.28,1.32,88500,0.0,1.0
2010-03-12,1.31,1.32,1.27,1.27,84500,1.31,1.32,1.27,1.27,84500,0.0,1.0
2010-03-15,1.27,1.3,1.26,1.27,167900,1.27,1.3,1.26,1.27,167900,0.0,1.0
2010-03-16,1.29,1.3,1.26,1.27,132600,1.29,1.3,1.26,1.27,132600,0.0,1.0
2010-03-17,1.26,1.31,1.25,1.3,217800,1.26,1.31,1.25,1.3,217800,0.0,1.0
2010-03-18,1.26,1.28,1.26,1.28,66700,1.26,1.28,1.26,1.28,66700,0.0,1.0
2010-03-19,1.25,1.28,1.22,1.24,183600,1.25,1.28,1.22,1.24,183600,0.0,1.0
2010-03-22,1.33,1.33,1.26,1.26,636100,1.33,1.33,1.26,1.26,636100,0.0,1.0
2010-03-23,1.32,1.34,1.3,1.33,246500,1.32,1.34,1.3,1.33,246500,0.0,1.0
2010-03-24,1.4,1.4,1.33,1.33,326100,1.4,1.4,1.33,1.33,326100,0.0,1.0
2010-03-25,1.46,1.48,1.37,1.42,348800,1.46,1.48,1.37,1.42,348800,0.0,1.0
2010-03-26,1.41,1.4704,1.4,1.46,174200,1.41,1.4704,1.4,1.46,174200,0.0,1.0
2010-03-29,1.39,1.43,1.35,1.38,204700,1.39,1.43,1.35,1.38,204700,0.0,1.0
2010-03-30,1.38,1.4,1.35,1.37,212500,1.38,1.4,1.35,1.37,212500,0.0,1.0
2010-03-31,1.45,1.47,1.38,1.38,184600,1.45,1.47,1.38,1.38,184600,0.0,1.0
2010-04-01,1.42,1.45,1.39,1.39,197800,1.42,1.45,1.39,1.39,197800,0.0,1.0
2010-04-05,1.51,1.51,1.4,1.4,245100,1.51,1.51,1.4,1.4,245100,0.0,1.0
2010-04-06,1.53,1.55,1.5,1.52,364600,1.53,1.55,1.5,1.52,364600,0.0,1.0
2010-04-07,1.54,1.55,1.52,1.54,230000,1.54,1.55,1.52,1.54,230000,0.0,1.0
2010-04-08,1.55,1.58,1.49,1.53,387800,1.55,1.58,1.49,1.53,387800,0.0,1.0
2010-04-09,1.55,1.55,1.52,1.52,157500,1.55,1.55,1.52,1.52,157500,0.0,1.0
2010-04-12,1.53,1.55,1.49,1.5,213900,1.53,1.55,1.49,1.5,213900,0.0,1.0
2010-04-13,1.52,1.53,1.5,1.5,113100,1.52,1.53,1.5,1.5,113100,0.0,1.0
2010-04-14,1.48,1.53,1.47,1.5,179800,1.48,1.53,1.47,1.5,179800,0.0,1.0
2010-04-15,1.51,1.53,1.49,1.5,162900,1.51,1.53,1.49,1.5,162900,0.0,1.0
2010-04-16,1.5,1.52,1.48,1.51,169400,1.5,1.52,1.48,1.51,169400,0.0,1.0
2010-04-19,1.49,1.5,1.48,1.49,107800,1.49,1.5,1.48,1.49,107800,0.0,1.0
2010-04-20,1.48,1.51,1.48,1.48,119300,1.48,1.51,1.48,1.48,119300,0.0,1.0
2010-04-21,1.48,1.53,1.48,1.48,182300,1.48,1.53,1.48,1.48,182300,0.0,1.0
2010-04-22,1.48,1.5,1.46,1.5,124900,1.48,1.5,1.46,1.5,124900,0.0,1.0
2010-04-23,1.46,1.48,1.45,1.47,106700,1.46,1.48,1.45,1.47,106700,0.0,1.0
2010-04-26,1.47,1.48,1.43,1.46,205400,1.47,1.48,1.43,1.46,205400,0.0,1.0
2010-04-27,1.35,1.49,1.35,1.49,237100,1.35,1.49,1.35,1.49,237100,0.0,1.0
2010-04-28,1.34,1.38,1.34,1.36,237000,1.34,1.38,1.34,1.36,237000,0.0,1.0
2010-04-29,1.39,1.39,1.33,1.34,77200,1.39,1.39,1.33,1.34,77200,0.0,1.0
2010-04-30,1.39,1.43,1.35,1.42,160300,1.39,1.43,1.35,1.42,160300,0.0,1.0
2010-05-03,1.41,1.41,1.33,1.37,87000,1.41,1.41,1.33,1.37,87000,0.0,1.0
2010-05-04,1.23,1.42,1.23,1.42,352700,1.23,1.42,1.23,1.42,352700,0.0,1.0
2010-05-05,1.33,1.33,1.26,1.27,147000,1.33,1.33,1.26,1.27,147000,0.0,1.0
2010-05-06,1.28,1.38,1.21,1.36,368900,1.28,1.38,1.21,1.36,368900,0.0,1.0
2010-05-07,1.21,1.27,1.2,1.25,224800,1.21,1.27,1.2,1.25,224800,0.0,1.0
2010-05-10,1.22,1.27,1.17,1.22,500600,1.22,1.27,1.17,1.22,500600,0.0,1.0
2010-05-11,1.21,1.24,1.1799,1.22,222900,1.21,1.24,1.1799,1.22,222900,0.0,1.0
2010-05-12,1.2199,1.27,1.21,1.21,159200,1.2199,1.27,1.21,1.21,159200,0.0,1.0
2010-05-13,1.25,1.25,1.22,1.22,89600,1.25,1.25,1.22,1.22,89600,0.0,1.0
2010-05-14,1.2,1.29,1.17,1.23,371400,1.2,1.29,1.17,1.23,371400,0.0,1.0
2010-05-17,1.2,1.24,1.17,1.2,103100,1.2,1.24,1.17,1.2,103100,0.0,1.0
2010-05-18,1.21,1.25,1.2,1.21,150100,1.21,1.25,1.2,1.21,150100,0.0,1.0
2010-05-19,1.22,1.23,1.18,1.23,164800,1.22,1.23,1.18,1.23,164800,0.0,1.0
2010-05-20,1.14,1.22,1.12,1.22,242400,1.14,1.22,1.12,1.22,242400,0.0,1.0
2010-05-21,1.17,1.23,1.091,1.11,201700,1.17,1.23,1.091,1.11,201700,0.0,1.0
2010-05-24,1.17,1.23,1.17,1.18,102600,1.17,1.23,1.17,1.18,102600,0.0,1.0
2010-05-25,1.17,1.18,1.13,1.17,187200,1.17,1.18,1.13,1.17,187200,0.0,1.0
2010-05-26,1.18,1.23,1.17,1.18,96100,1.18,1.23,1.17,1.18,96100,0.0,1.0
2010-05-27,1.32,1.43,1.21,1.22,818800,1.32,1.43,1.21,1.22,818800,0.0,1.0
2010-05-28,1.32,1.38,1.25,1.3,269300,1.32,1.38,1.25,1.3,269300,0.0,1.0
2010-06-01,1.27,1.38,1.27,1.33,156700,1.27,1.38,1.27,1.33,156700,0.0,1.0
2010-06-02,1.38,1.39,1.27,1.3,130000,1.38,1.39,1.27,1.3,130000,0.0,1.0
2010-06-03,1.44,1.47,1.35,1.38,445600,1.44,1.47,1.35,1.38,445600,0.0,1.0
2010-06-04,1.37,1.47,1.35,1.45,295400,1.37,1.47,1.35,1.45,295400,0.0,1.0
2010-06-07,1.29,1.36,1.27,1.36,240200,1.29,1.36,1.27,1.36,240200,0.0,1.0
2010-06-08,1.28,1.3299,1.25,1.32,353900,1.28,1.3299,1.25,1.32,353900,0.0,1.0
2010-06-09,1.29,1.35,1.29,1.29,104800,1.29,1.35,1.29,1.29,104800,0.0,1.0
2010-06-10,1.31,1.3693,1.3,1.3,92900,1.31,1.3693,1.3,1.3,92900,0.0,1.0
2010-06-11,1.32,1.34,1.28,1.32,79200,1.32,1.34,1.28,1.32,79200,0.0,1.0
2010-06-14,1.34,1.35,1.3,1.3,157400,1.34,1.35,1.3,1.3,157400,0.0,1.0
2010-06-15,1.38,1.39,1.3,1.33,141000,1.38,1.39,1.3,1.33,141000,0.0,1.0
2010-06-16,1.42,1.44,1.38,1.39,243800,1.42,1.44,1.38,1.39,243800,0.0,1.0
2010-06-17,1.5,1.59,1.4,1.44,1084000,1.5,1.59,1.4,1.44,1084000,0.0,1.0
2010-06-18,1.53,1.55,1.45,1.5,477700,1.53,1.55,1.45,1.5,477700,0.0,1.0
2010-06-21,1.41,1.56,1.41,1.53,302400,1.41,1.56,1.41,1.53,302400,0.0,1.0
2010-06-22,1.35,1.47,1.35,1.44,178800,1.35,1.47,1.35,1.44,178800,0.0,1.0
2010-06-23,1.35,1.39,1.33,1.35,144700,1.35,1.39,1.33,1.35,144700,0.0,1.0
2010-06-24,1.35,1.37,1.3201,1.37,139500,1.35,1.37,1.3201,1.37,139500,0.0,1.0
2010-06-25,1.41,1.46,1.34,1.34,371400,1.41,1.46,1.34,1.34,371400,0.0,1.0
2010-06-28,1.35,1.44,1.35,1.41,151200,1.35,1.44,1.35,1.41,151200,0.0,1.0
2010-06-29,1.3,1.3794,1.3,1.35,257800,1.3,1.3794,1.3,1.35,257800,0.0,1.0
2010-06-30,1.25,1.32,1.25,1.3,174700,1.25,1.32,1.25,1.3,174700,0.0,1.0
2010-07-01,1.31,1.4,1.25,1.29,154800,1.31,1.4,1.25,1.29,154800,0.0,1.0
2010-07-02,1.25,1.34,1.25,1.33,66500,1.25,1.34,1.25,1.33,66500,0.0,1.0
2010-07-06,1.31,1.34,1.25,1.25,103500,1.31,1.34,1.25,1.25,103500,0.0,1.0
2010-07-07,1.35,1.35,1.25,1.29,106500,1.35,1.35,1.25,1.29,106500,0.0,1.0
2010-07-08,1.34,1.37,1.27,1.35,51000,1.34,1.37,1.27,1.35,51000,0.0,1.0
2010-07-09,1.3,1.32,1.25,1.32,89800,1.3,1.32,1.25,1.32,89800,0.0,1.0
2010-07-12,1.35,1.36,1.27,1.29,32200,1.35,1.36,1.27,1.29,32200,0.0,1.0
2010-07-13,1.35,1.38,1.27,1.36,127900,1.35,1.38,1.27,1.36,127900,0.0,1.0
2010-07-14,1.4,1.42,1.32,1.39,166900,1.4,1.42,1.32,1.39,166900,0.0,1.0
2010-07-15,1.43,1.43,1.35,1.38,52400,1.43,1.43,1.35,1.38,52400,0.0,1.0
2010-07-16,1.3701,1.4102,1.35,1.38,120700,1.3701,1.4102,1.35,1.38,120700,0.0,1.0
2010-07-19,1.35,1.41,1.35,1.41,30300,1.35,1.41,1.35,1.41,30300,0.0,1.0
2010-07-20,1.36,1.38,1.32,1.36,103700,1.36,1.38,1.32,1.36,103700,0.0,1.0
2010-07-21,1.44,1.44,1.36,1.37,125300,1.44,1.44,1.36,1.37,125300,0.0,1.0
2010-07-22,1.45,1.46,1.38,1.45,192500,1.45,1.46,1.38,1.45,192500,0.0,1.0
2010-07-23,1.48,1.5,1.41,1.45,337500,1.48,1.5,1.41,1.45,337500,0.0,1.0
2010-07-26,1.43,1.5,1.42,1.49,129900,1.43,1.5,1.42,1.49,129900,0.0,1.0
2010-07-27,1.41,1.48,1.38,1.44,212600,1.41,1.48,1.38,1.44,212600,0.0,1.0
2010-07-28,1.49,1.51,1.35,1.4,251100,1.49,1.51,1.35,1.4,251100,0.0,1.0
2010-07-29,1.47,1.5,1.43,1.5,147400,1.47,1.5,1.43,1.5,147400,0.0,1.0
2010-07-30,1.43,1.48,1.39,1.48,116000,1.43,1.48,1.39,1.48,116000,0.0,1.0
2010-08-02,1.46,1.48,1.44,1.45,128200,1.46,1.48,1.44,1.45,128200,0.0,1.0
2010-08-03,1.4,1.47,1.39,1.44,83300,1.4,1.47,1.39,1.44,83300,0.0,1.0
2010-08-04,1.41,1.43,1.37,1.38,130300,1.41,1.43,1.37,1.38,130300,0.0,1.0
2010-08-05,1.38,1.42,1.38,1.41,44600,1.38,1.42,1.38,1.41,44600,0.0,1.0
2010-08-06,1.43,1.43,1.35,1.4,177300,1.43,1.43,1.35,1.4,177300,0.0,1.0
2010-08-09,1.4,1.44,1.35,1.43,82700,1.4,1.44,1.35,1.43,82700,0.0,1.0
2010-08-10,1.33,1.39,1.33,1.39,147500,1.33,1.39,1.33,1.39,147500,0.0,1.0
2010-08-11,1.33,1.35,1.25,1.35,406600,1.33,1.35,1.25,1.35,406600,0.0,1.0
2010-08-12,1.36,1.38,1.3,1.34,129000,1.36,1.38,1.3,1.34,129000,0.0,1.0
2010-08-13,1.38,1.38,1.34,1.37,83300,1.38,1.38,1.34,1.37,83300,0.0,1.0
2010-08-16,1.33,1.4,1.3199,1.34,163700,1.33,1.4,1.3199,1.34,163700,0.0,1.0
2010-08-17,1.37,1.38,1.3,1.33,101200,1.37,1.38,1.3,1.33,101200,0.0,1.0
2010-08-18,1.39,1.41,1.31,1.34,137400,1.39,1.41,1.31,1.34,137400,0.0,1.0
2010-08-19,1.42,1.43,1.37,1.4,183100,1.42,1.43,1.37,1.4,183100,0.0,1.0
2010-08-20,1.42,1.44,1.354,1.43,113100,1.42,1.44,1.354,1.43,113100,0.0,1.0
2010-08-23,1.39,1.4399,1.38,1.42,59200,1.39,1.4399,1.38,1.42,59200,0.0,1.0
2010-08-24,1.36,1.41,1.35,1.41,124300,1.36,1.41,1.35,1.41,124300,0.0,1.0
2010-08-25,1.42,1.42,1.35,1.35,77500,1.42,1.42,1.35,1.35,77500,0.0,1.0
2010-08-26,1.43,1.44,1.4,1.42,77200,1.43,1.44,1.4,1.42,77200,0.0,1.0
2010-08-27,1.42,1.46,1.39,1.41,142600,1.42,1.46,1.39,1.41,142600,0.0,1.0
2010-08-30,1.39,1.42,1.39,1.39,57500,1.39,1.42,1.39,1.39,57500,0.0,1.0
2010-08-31,1.37,1.42,1.36,1.37,84300,1.37,1.42,1.36,1.37,84300,0.0,1.0
2010-09-01,1.42,1.43,1.4,1.4,109400,1.42,1.43,1.4,1.4,109400,0.0,1.0
2010-09-02,1.58,1.6,1.4,1.42,1317800,1.58,1.6,1.4,1.42,1317800,0.0,1.0
2010-09-03,1.64,1.7,1.55,1.61,1556200,1.64,1.7,1.55,1.61,1556200,0.0,1.0
2010-09-07,1.66,1.7,1.63,1.68,390700,1.66,1.7,1.63,1.68,390700,0.0,1.0
2010-09-08,1.77,1.83,1.61,1.66,1072800,1.77,1.83,1.61,1.66,1072800,0.0,1.0
2010-09-09,1.6,1.82,1.6,1.8,775900,1.6,1.82,1.6,1.8,775900,0.0,1.0
2010-09-10,1.68,1.72,1.61,1.61,267400,1.68,1.72,1.61,1.61,267400,0.0,1.0
2010-09-13,1.66,1.74,1.65,1.66,283200,1.66,1.74,1.65,1.66,283200,0.0,1.0
2010-09-14,1.71,1.74,1.6,1.66,242600,1.71,1.74,1.6,1.66,242600,0.0,1.0
2010-09-15,1.76,1.79,1.6699,1.74,322800,1.76,1.79,1.6699,1.74,322800,0.0,1.0
2010-09-16,1.82,1.83,1.75,1.75,338900,1.82,1.83,1.75,1.75,338900,0.0,1.0
2010-09-17,1.85,1.85,1.77,1.84,465700,1.85,1.85,1.77,1.84,465700,0.0,1.0
2010-09-20,1.85,1.87,1.77,1.85,391100,1.85,1.87,1.77,1.85,391100,0.0,1.0
2010-09-21,1.91,1.92,1.85,1.85,467700,1.91,1.92,1.85,1.85,467700,0.0,1.0
2010-09-22,1.92,1.99,1.91,1.93,888000,1.92,1.99,1.91,1.93,888000,0.0,1.0
2010-09-23,1.96,1.9725,1.87,1.9,448400,1.96,1.9725,1.87,1.9,448400,0.0,1.0
2010-09-24,2.0,2.04,1.97,2.0,638600,2.0,2.04,1.97,2.0,638600,0.0,1.0
2010-09-27,2.2,2.2,2.05,2.05,1568500,2.2,2.2,2.05,2.05,1568500,0.0,1.0
2010-09-28,2.09,2.28,1.98,2.25,1692900,2.09,2.28,1.98,2.25,1692900,0.0,1.0
2010-09-29,2.04,2.16,2.01,2.14,927600,2.04,2.16,2.01,2.14,927600,0.0,1.0
2010-09-30,2.15,2.2,2.05,2.1,612200,2.15,2.2,2.05,2.1,612200,0.0,1.0
2010-10-01,2.2,2.2,2.15,2.18,563000,2.2,2.2,2.15,2.18,563000,0.0,1.0
2010-10-04,2.26,2.27,2.2198,2.23,588500,2.26,2.27,2.2198,2.23,588500,0.0,1.0
2010-10-05,2.4,2.47,2.27,2.31,1364800,2.4,2.47,2.27,2.31,1364800,0.0,1.0
2010-10-06,2.17,2.42,2.06,2.42,1619100,2.17,2.42,2.06,2.42,1619100,0.0,1.0
2010-10-07,2.27,2.3,2.15,2.22,576700,2.27,2.3,2.15,2.22,576700,0.0,1.0
2010-10-08,2.3,2.35,2.23,2.31,629800,2.3,2.35,2.23,2.31,629800,0.0,1.0
2010-10-11,2.27,2.33,2.26,2.3,431000,2.27,2.33,2.26,2.3,431000,0.0,1.0
2010-10-12,2.19,2.3,2.18,2.28,463900,2.19,2.3,2.18,2.28,463900,0.0,1.0
2010-10-13,2.26,2.27,2.2,2.2,707800,2.26,2.27,2.2,2.2,707800,0.0,1.0
2010-10-14,2.23,2.3,2.21,2.3,607100,2.23,2.3,2.21,2.3,607100,0.0,1.0
2010-10-15,2.27,2.28,2.23,2.23,351700,2.27,2.28,2.23,2.23,351700,0.0,1.0
2010-10-18,2.42,2.5,2.27,2.28,1906800,2.42,2.5,2.27,2.28,1906800,0.0,1.0
2010-10-19,2.34,2.49,2.27,2.4,970900,2.34,2.49,2.27,2.4,970900,0.0,1.0
2010-10-20,2.37,2.48,2.37,2.45,1094200,2.37,2.48,2.37,2.45,1094200,0.0,1.0
2010-10-21,2.49,2.68,2.45,2.5,3203800,2.49,2.68,2.45,2.5,3203800,0.0,1.0
2010-10-22,2.71,2.72,2.51,2.52,1417700,2.71,2.72,2.51,2.52,1417700,0.0,1.0
2010-10-25,2.88,3.11,2.82,3.0,3290500,2.88,3.11,2.82,3.0,3290500,0.0,1.0
2010-10-26,2.88,2.95,2.72,2.85,1586900,2.88,2.95,2.72,2.85,1586900,0.0,1.0
2010-10-27,2.82,2.91,2.75,2.91,1183300,2.82,2.91,2.75,2.91,1183300,0.0,1.0
2010-10-28,2.82,2.9199,2.75,2.9,601100,2.82,2.9199,2.75,2.9,601100,0.0,1.0
2010-10-29,2.9,2.9,2.79,2.79,596500,2.9,2.9,2.79,2.79,596500,0.0,1.0
2010-11-01,2.79,2.9,2.75,2.87,791000,2.79,2.9,2.75,2.87,791000,0.0,1.0
2010-11-02,2.83,2.86,2.55,2.77,1667500,2.83,2.86,2.55,2.77,1667500,0.0,1.0
2010-11-03,2.84,2.85,2.77,2.83,325900,2.84,2.85,2.77,2.83,325900,0.0,1.0
2010-11-04,2.92,2.95,2.84,2.85,856500,2.92,2.95,2.84,2.85,856500,0.0,1.0
2010-11-05,2.98,3.01,2.87,2.92,1093100,2.98,3.01,2.87,2.92,1093100,0.0,1.0
2010-11-08,3.2,3.23,3.01,3.02,1916200,3.2,3.23,3.01,3.02,1916200,0.0,1.0
2010-11-09,3.16,3.37,3.15,3.25,1865000,3.16,3.37,3.15,3.25,1865000,0.0,1.0
2010-11-10,3.3,3.34,3.04,3.12,1150200,3.3,3.34,3.04,3.12,1150200,0.0,1.0
2010-11-11,3.25,3.3001,3.22,3.3,525700,3.25,3.3001,3.22,3.3,525700,0.0,1.0
2010-11-12,3.15,3.3,3.14,3.25,680700,3.15,3.3,3.14,3.25,680700,0.0,1.0
2010-11-15,2.99,3.14,2.9,3.14,1756500,2.99,3.14,2.9,3.14,1756500,0.0,1.0
2010-11-16,2.9,3.02,2.78,2.95,1524200,2.9,3.02,2.78,2.95,1524200,0.0,1.0
2010-11-17,3.04,3.1,2.93,3.06,731400,3.04,3.1,2.93,3.06,731400,0.0,1.0
2010-11-18,2.97,3.15,2.9,3.1,822700,2.97,3.15,2.9,3.1,822700,0.0,1.0
2010-11-19,2.96,2.99,2.91,2.99,361200,2.96,2.99,2.91,2.99,361200,0.0,1.0
2010-11-22,3.02,3.0801,2.93,2.93,562900,3.02,3.0801,2.93,2.93,562900,0.0,1.0
2010-11-23,2.96,2.98,2.9,2.98,773500,2.96,2.98,2.9,2.98,773500,0.0,1.0
2010-11-24,2.97,3.06,2.96,2.98,453800,2.97,3.06,2.96,2.98,453800,0.0,1.0
2010-11-26,2.88,2.99,2.86,2.99,300800,2.88,2.99,2.86,2.99,300800,0.0,1.0
2010-11-29,2.83,2.92,2.76,2.9,910100,2.83,2.92,2.76,2.9,910100,0.0,1.0
2010-11-30,2.64,2.78,2.52,2.76,1937700,2.64,2.78,2.52,2.76,1937700,0.0,1.0
2010-12-01,2.8,2.86,2.66,2.66,878600,2.8,2.86,2.66,2.66,878600,0.0,1.0
2010-12-02,2.75,2.85,2.7,2.83,649000,2.75,2.85,2.7,2.83,649000,0.0,1.0
2010-12-03,2.61,2.7299,2.57,2.7,1338100,2.61,2.7299,2.57,2.7,1338100,0.0,1.0
2010-12-06,2.36,2.63,2.34,2.6,2244200,2.36,2.63,2.34,2.6,2244200,0.0,1.0
2010-12-07,2.24,2.42,2.13,2.36,3633000,2.24,2.42,2.13,2.36,3633000,0.0,1.0
2010-12-08,2.33,2.4,2.26,2.26,1363500,2.33,2.4,2.26,2.26,1363500,0.0,1.0
2010-12-09,2.28,2.42,2.25,2.4,1051700,2.28,2.42,2.25,2.4,1051700,0.0,1.0
2010-12-10,2.23,2.3,2.21,2.3,800300,2.23,2.3,2.21,2.3,800300,0.0,1.0
2010-12-13,2.28,2.34,2.23,2.23,628100,2.28,2.34,2.23,2.23,628100,0.0,1.0
2010-12-14,2.25,2.28,2.24,2.28,549200,2.25,2.28,2.24,2.28,549200,0.0,1.0
2010-12-15,2.25,2.28,2.25,2.27,395700,2.25,2.28,2.25,2.27,395700,0.0,1.0
2010-12-16,2.31,2.35,2.2599,2.27,595800,2.31,2.35,2.2599,2.27,595800,0.0,1.0
2010-12-17,2.28,2.36,2.27,2.36,1145000,2.28,2.36,2.27,2.36,1145000,0.0,1.0
2010-12-20,2.26,2.3199,2.24,2.3,940100,2.26,2.3199,2.24,2.3,940100,0.0,1.0
2010-12-21,2.25,2.28,2.25,2.26,912400,2.25,2.28,2.25,2.26,912400,0.0,1.0
2010-12-22,2.25,2.28,2.25,2.25,446400,2.25,2.28,2.25,2.25,446400,0.0,1.0
2010-12-23,2.27,2.27,2.24,2.25,285600,2.27,2.27,2.24,2.25,285600,0.0,1.0
2010-12-27,2.22,2.27,2.22,2.27,551400,2.22,2.27,2.22,2.27,551400,0.0,1.0
2010-12-28,2.19,2.26,2.18,2.24,559600,2.19,2.26,2.18,2.24,559600,0.0,1.0
2010-12-29,2.13,2.181,2.12,2.18,996600,2.13,2.181,2.12,2.18,996600,0.0,1.0
2010-12-30,2.19,2.21,2.15,2.15,664000,2.19,2.21,2.15,2.15,664000,0.0,1.0
2010-12-31,2.38,2.42,2.21,2.24,891800,2.38,2.42,2.21,2.24,891800,0.0,1.0
2011-01-03,2.54,2.59,2.45,2.45,1230400,2.54,2.59,2.45,2.45,1230400,0.0,1.0
2011-01-04,2.65,2.68,2.54,2.6,986700,2.65,2.68,2.54,2.6,986700,0.0,1.0
2011-01-05,2.73,2.77,2.55,2.65,806600,2.73,2.77,2.55,2.65,806600,0.0,1.0
2011-01-06,2.79,2.86,2.72,2.72,811600,2.79,2.86,2.72,2.72,811600,0.0,1.0
2011-01-07,2.73,2.85,2.72,2.8,542000,2.73,2.85,2.72,2.8,542000,0.0,1.0
2011-01-10,2.61,2.721,2.55,2.68,1028200,2.61,2.721,2.55,2.68,1028200,0.0,1.0
2011-01-11,2.66,2.7,2.6,2.61,453600,2.66,2.7,2.6,2.61,453600,0.0,1.0
2011-01-12,2.73,2.74,2.65,2.66,424900,2.73,2.74,2.65,2.66,424900,0.0,1.0
2011-01-13,2.78,2.82,2.73,2.75,326700,2.78,2.82,2.73,2.75,326700,0.0,1.0
2011-01-14,2.78,2.82,2.75,2.81,359500,2.78,2.82,2.75,2.81,359500,0.0,1.0
2011-01-18,2.74,2.8,2.7,2.76,488400,2.74,2.8,2.7,2.76,488400,0.0,1.0
2011-01-19,2.62,2.75,2.59,2.75,445000,2.62,2.75,2.59,2.75,445000,0.0,1.0
2011-01-20,2.56,2.6,2.4,2.55,728500,2.56,2.6,2.4,2.55,728500,0.0,1.0
2011-01-21,2.7,2.72,2.56,2.59,421800,2.7,2.72,2.56,2.59,421800,0.0,1.0
2011-01-24,2.75,2.79,2.67,2.67,433300,2.75,2.79,2.67,2.67,433300,0.0,1.0
2011-01-25,2.8,2.84,2.74,2.75,718000,2.8,2.84,2.74,2.75,718000,0.0,1.0
2011-01-26,2.82,2.91,2.62,2.8,1201000,2.82,2.91,2.62,2.8,1201000,0.0,1.0
2011-01-27,2.69,2.76,2.52,2.57,1224000,2.69,2.76,2.52,2.57,1224000,0.0,1.0
2011-01-28,2.659,2.71,2.6,2.68,668800,2.659,2.71,2.6,2.68,668800,0.0,1.0
2011-01-31,2.61,2.68,2.57,2.64,353900,2.61,2.68,2.57,2.64,353900,0.0,1.0
2011-02-01,2.68,2.68,2.58,2.6,324500,2.68,2.68,2.58,2.6,324500,0.0,1.0
2011-02-02,2.8,2.83,2.62,2.68,803100,2.8,2.83,2.62,2.68,803100,0.0,1.0
2011-02-03,2.72,2.83,2.701,2.8,312700,2.72,2.83,2.701,2.8,312700,0.0,1.0
2011-02-04,2.74,2.76,2.65,2.7,324600,2.74,2.76,2.65,2.7,324600,0.0,1.0
2011-02-07,2.73,2.79,2.66,2.7,328100,2.73,2.79,2.66,2.7,328100,0.0,1.0
2011-02-08,2.73,2.76,2.71,2.74,157400,2.73,2.76,2.71,2.74,157400,0.0,1.0
2011-02-09,2.68,2.75,2.68,2.71,165100,2.68,2.75,2.68,2.71,165100,0.0,1.0
2011-02-10,2.66,2.7,2.65,2.66,226700,2.66,2.7,2.65,2.66,226700,0.0,1.0
2011-02-11,2.63,2.67,2.63,2.64,159300,2.63,2.67,2.63,2.64,159300,0.0,1.0
2011-02-14,2.56,2.63,2.53,2.61,387400,2.56,2.63,2.53,2.61,387400,0.0,1.0
2011-02-15,2.55,2.58,2.5,2.54,405400,2.55,2.58,2.5,2.54,405400,0.0,1.0
2011-02-16,2.59,2.63,2.5,2.56,438700,2.59,2.63,2.5,2.56,438700,0.0,1.0
2011-02-17,2.64,2.65,2.58,2.58,245000,2.64,2.65,2.58,2.58,245000,0.0,1.0
2011-02-18,2.61,2.66,2.58,2.66,219800,2.61,2.66,2.58,2.66,219800,0.0,1.0
2011-02-22,2.55,2.61,2.52,2.58,447600,2.55,2.61,2.52,2.58,447600,0.0,1.0
2011-02-23,2.46,2.54,2.42,2.52,337000,2.46,2.54,2.42,2.52,337000,0.0,1.0
2011-02-24,2.41,2.535,2.41,2.48,363200,2.41,2.535,2.41,2.48,363200,0.0,1.0
2011-02-25,2.61,2.61,2.42,2.42,332400,2.61,2.61,2.42,2.42,332400,0.0,1.0
2011-02-28,2.72,2.74,2.64,2.66,705900,2.72,2.74,2.64,2.66,705900,0.0,1.0
2011-03-01,2.65,2.77,2.62,2.75,637600,2.65,2.77,2.62,2.75,637600,0.0,1.0
2011-03-02,2.72,2.75,2.64,2.69,233300,2.72,2.75,2.64,2.69,233300,0.0,1.0
2011-03-03,2.76,2.79,2.72,2.73,322700,2.76,2.79,2.72,2.73,322700,0.0,1.0
2011-03-04,2.74,2.82,2.69,2.77,444900,2.74,2.82,2.69,2.77,444900,0.0,1.0
2011-03-07,2.74,2.7999,2.71,2.77,397100,2.74,2.7999,2.71,2.77,397100,0.0,1.0
2011-03-08,3.15,3.19,2.76,2.76,4467300,3.15,3.19,2.76,2.76,4467300,0.0,1.0
2011-03-09,2.92,3.14,2.88,3.14,1523400,2.92,3.14,2.88,3.14,1523400,0.0,1.0
2011-03-10,2.78,2.91,2.7,2.9,825000,2.78,2.91,2.7,2.9,825000,0.0,1.0
2011-03-11,2.85,2.9,2.71,2.75,633000,2.85,2.9,2.71,2.75,633000,0.0,1.0
2011-03-14,2.74,2.85,2.73,2.85,386300,2.74,2.85,2.73,2.85,386300,0.0,1.0
2011-03-15,2.58,2.71,2.55,2.7,975600,2.58,2.71,2.55,2.7,975600,0.0,1.0
2011-03-16,2.59,2.69,2.5675,2.6,614100,2.59,2.69,2.5675,2.6,614100,0.0,1.0
2011-03-17,2.57,2.72,2.57,2.65,491900,2.57,2.72,2.57,2.65,491900,0.0,1.0
2011-03-18,2.64,2.64,2.59,2.6,263000,2.64,2.64,2.59,2.6,263000,0.0,1.0
2011-03-21,2.67,2.7,2.64,2.7,379000,2.67,2.7,2.64,2.7,379000,0.0,1.0
2011-03-22,2.65,2.68,2.61,2.65,191700,2.65,2.68,2.61,2.65,191700,0.0,1.0
2011-03-23,2.65,2.7,2.63,2.66,200600,2.65,2.7,2.63,2.66,200600,0.0,1.0
2011-03-24,2.76,2.78,2.6501,2.69,349100,2.76,2.78,2.6501,2.69,349100,0.0,1.0
2011-03-25,2.85,2.9175,2.78,2.78,615600,2.85,2.9175,2.78,2.78,615600,0.0,1.0
2011-03-28,2.78,2.88,2.72,2.85,564000,2.78,2.88,2.72,2.85,564000,0.0,1.0
2011-03-29,2.78,2.79,2.74,2.79,173600,2.78,2.79,2.74,2.79,173600,0.0,1.0
2011-03-30,2.82,2.87,2.76,2.78,208100,2.82,2.87,2.76,2.78,208100,0.0,1.0
2011-03-31,2.81,2.83,2.76,2.8,196400,2.81,2.83,2.76,2.8,196400,0.0,1.0
2011-04-01,2.91,2.92,2.81,2.81,493900,2.91,2.92,2.81,2.81,493900,0.0,1.0
2011-04-04,2.92,2.95,2.9,2.91,268800,2.92,2.95,2.9,2.91,268800,0.0,1.0
2011-04-05,2.9,2.92,2.84,2.91,297800,2.9,2.92,2.84,2.91,297800,0.0,1.0
2011-04-06,2.84,2.92,2.83,2.88,420700,2.84,2.92,2.83,2.88,420700,0.0,1.0
2011-04-07,2.95,3.02,2.85,2.85,656600,2.95,3.02,2.85,2.85,656600,0.0,1.0
2011-04-08,2.93,3.05,2.9,2.97,460800,2.93,3.05,2.9,2.97,460800,0.0,1.0
2011-04-11,3.01,3.05,2.95,2.98,323900,3.01,3.05,2.95,2.98,323900,0.0,1.0
2011-04-12,2.91,3.01,2.84,3.01,359100,2.91,3.01,2.84,3.01,359100,0.0,1.0
2011-04-13,2.88,2.97,2.8,2.93,381800,2.88,2.97,2.8,2.93,381800,0.0,1.0
2011-04-14,2.84,2.9,2.8,2.86,240900,2.84,2.9,2.8,2.86,240900,0.0,1.0
2011-04-15,2.93,2.94,2.8,2.85,226100,2.93,2.94,2.8,2.85,226100,0.0,1.0
2011-04-18,2.89,2.96,2.86,2.91,242500,2.89,2.96,2.86,2.91,242500,0.0,1.0
2011-04-19,2.89,2.91,2.835,2.86,254700,2.89,2.91,2.835,2.86,254700,0.0,1.0
2011-04-20,3.03,3.09,2.915,2.92,1006200,3.03,3.09,2.915,2.92,1006200,0.0,1.0
2011-04-21,3.07,3.2699,3.05,3.05,1707700,3.07,3.2699,3.05,3.05,1707700,0.0,1.0
2011-04-25,3.02,3.08,3.0,3.08,437400,3.02,3.08,3.0,3.08,437400,0.0,1.0
2011-04-26,3.1,3.15,3.0529,3.06,387700,3.1,3.15,3.0529,3.06,387700,0.0,1.0
2011-04-27,3.12,3.1296,3.0,3.12,311500,3.12,3.1296,3.0,3.12,311500,0.0,1.0
2011-04-28,3.11,3.13,3.07,3.13,171000,3.11,3.13,3.07,3.13,171000,0.0,1.0
2011-04-29,3.11,3.15,3.0999,3.1,281000,3.11,3.15,3.0999,3.1,281000,0.0,1.0
2011-05-02,3.1,3.1501,3.1,3.11,181000,3.1,3.1501,3.1,3.11,181000,0.0,1.0
2011-05-03,3.05,3.12,2.99,3.12,427800,3.05,3.12,2.99,3.12,427800,0.0,1.0
2011-05-04,2.87,3.0899,2.85,3.05,613300,2.87,3.0899,2.85,3.05,613300,0.0,1.0
2011-05-05,2.96,2.99,2.8601,2.87,311700,2.96,2.99,2.8601,2.87,311700,0.0,1.0
2011-05-06,2.94,3.02,2.87,3.02,246000,2.94,3.02,2.87,3.02,246000,0.0,1.0
2011-05-09,3.04,3.04,2.95,3.01,474700,3.04,3.04,2.95,3.01,474700,0.0,1.0
2011-05-10,3.17,3.3,3.0901,3.12,1753700,3.17,3.3,3.0901,3.12,1753700,0.0,1.0
2011-05-11,2.99,3.1,2.85,3.1,1205300,2.99,3.1,2.85,3.1,1205300,0.0,1.0
2011-05-12,3.08,3.09,2.925,2.97,696000,3.08,3.09,2.925,2.97,696000,0.0,1.0
2011-05-13,3.01,3.09,2.96,3.08,282000,3.01,3.09,2.96,3.08,282000,0.0,1.0
2011-05-16,2.9,2.99,2.88,2.97,517700,2.9,2.99,2.88,2.97,517700,0.0,1.0
2011-05-17,2.85,2.96,2.83,2.9,684000,2.85,2.96,2.83,2.9,684000,0.0,1.0
2011-05-18,2.93,2.93,2.86,2.87,306600,2.93,2.93,2.86,2.87,306600,0.0,1.0
2011-05-19,2.93,2.98,2.88,2.95,246600,2.93,2.98,2.88,2.95,246600,0.0,1.0
2011-05-20,2.96,2.98,2.88,2.93,273900,2.96,2.98,2.88,2.93,273900,0.0,1.0
2011-05-23,2.93,2.94,2.88,2.91,177100,2.93,2.94,2.88,2.91,177100,0.0,1.0
2011-05-24,3.14,3.16,2.92,2.92,1935100,3.14,3.16,2.92,2.92,1935100,0.0,1.0
2011-05-25,3.2,3.22,3.05,3.17,902200,3.2,3.22,3.05,3.17,902200,0.0,1.0
2011-05-26,3.54,3.6,3.18,3.19,3298300,3.54,3.6,3.18,3.19,3298300,0.0,1.0
2011-05-27,3.46,3.54,3.38,3.52,842400,3.46,3.54,3.38,3.52,842400,0.0,1.0
2011-05-31,3.41,3.54,3.35,3.45,762400,3.41,3.54,3.35,3.45,762400,0.0,1.0
2011-06-01,3.37,3.53,3.35,3.4,643200,3.37,3.53,3.35,3.4,643200,0.0,1.0
2011-06-02,3.38,3.42,3.3,3.37,537900,3.38,3.42,3.3,3.37,537900,0.0,1.0
2011-06-03,3.36,3.45,3.25,3.32,395100,3.36,3.45,3.25,3.32,395100,0.0,1.0
2011-06-06,3.15,3.38,3.15,3.28,828600,3.15,3.38,3.15,3.28,828600,0.0,1.0
2011-06-07,3.77,3.8,3.16,3.16,3657900,3.77,3.8,3.16,3.16,3657900,0.0,1.0
2011-06-08,3.48,3.97,3.44,3.56,4510700,3.48,3.97,3.44,3.56,4510700,0.0,1.0
2011-06-09,3.45,3.525,3.31,3.5,978300,3.45,3.525,3.31,3.5,978300,0.0,1.0
2011-06-10,3.46,3.57,3.4,3.46,823900,3.46,3.57,3.4,3.46,823900,0.0,1.0
2011-06-13,3.78,3.82,3.5,3.5,1890100,3.78,3.82,3.5,3.5,1890100,0.0,1.0
2011-06-14,3.6,3.9,3.58,3.8,1830100,3.6,3.9,3.58,3.8,1830100,0.0,1.0
2011-06-15,3.51,3.64,3.46,3.58,1001800,3.51,3.64,3.46,3.58,1001800,0.0,1.0
2011-06-16,3.7,3.74,3.51,3.51,909700,3.7,3.74,3.51,3.51,909700,0.0,1.0
2011-06-17,3.68,3.85,3.65,3.8,743600,3.68,3.85,3.65,3.8,743600,0.0,1.0
2011-06-20,3.86,3.9,3.68,3.7,1212000,3.86,3.9,3.68,3.7,1212000,0.0,1.0
2011-06-21,4.13,4.17,3.9,3.92,2094300,4.13,4.17,3.9,3.92,2094300,0.0,1.0
2011-06-22,3.95,4.24,3.93,4.13,1449300,3.95,4.24,3.93,4.13,1449300,0.0,1.0
2011-06-23,4.16,4.28,3.9899,3.99,2549300,4.16,4.28,3.9899,3.99,2549300,0.0,1.0
2011-06-24,4.02,4.26,3.94,4.24,11027800,4.02,4.26,3.94,4.24,11027800,0.0,1.0
2011-06-27,4.33,4.38,4.02,4.04,2153600,4.33,4.38,4.02,4.04,2153600,0.0,1.0
2011-06-28,4.58,4.61,4.37,4.38,2151700,4.58,4.61,4.37,4.38,2151700,0.0,1.0
2011-06-29,4.45,4.68,4.4,4.61,1476900,4.45,4.68,4.4,4.61,1476900,0.0,1.0
2011-06-30,4.89,4.97,4.51,4.51,3800200,4.89,4.97,4.51,4.51,3800200,0.0,1.0
2011-07-01,4.86,4.99,4.75,4.93,1751200,4.86,4.99,4.75,4.93,1751200,0.0,1.0
2011-07-05,4.85,4.94,4.7,4.94,1359400,4.85,4.94,4.7,4.94,1359400,0.0,1.0
2011-07-06,4.86,4.92,4.75,4.87,924900,4.86,4.92,4.75,4.87,924900,0.0,1.0
2011-07-07,5.18,5.18,4.8,4.9,1819100,5.18,5.18,4.8,4.9,1819100,0.0,1.0
2011-07-08,5.21,5.25,5.04,5.16,1493400,5.21,5.25,5.04,5.16,1493400,0.0,1.0
2011-07-11,5.23,5.44,5.08,5.23,2091500,5.23,5.44,5.08,5.23,2091500,0.0,1.0
2011-07-12,4.63,5.2,4.6,5.2,3148200,4.63,5.2,4.6,5.2,3148200,0.0,1.0
2011-07-13,4.84,4.97,4.7,4.72,1485600,4.84,4.97,4.7,4.72,1485600,0.0,1.0
2011-07-14,4.53,4.9,4.45,4.9,1668000,4.53,4.9,4.45,4.9,1668000,0.0,1.0
2011-07-15,4.54,4.72,4.31,4.57,1748400,4.54,4.72,4.31,4.57,1748400,0.0,1.0
2011-07-18,4.67,4.69,4.38,4.55,1110100,4.67,4.69,4.38,4.55,1110100,0.0,1.0
2011-07-19,4.95,4.97,4.8,4.87,1679100,4.95,4.97,4.8,4.87,1679100,0.0,1.0
2011-07-20,5.16,5.27,5.03,5.06,2683000,5.16,5.27,5.03,5.06,2683000,0.0,1.0
2011-07-21,4.64,5.09,4.55,4.78,3023000,4.64,5.09,4.55,4.78,3023000,0.0,1.0
2011-07-22,4.59,4.79,4.58,4.62,1041100,4.59,4.79,4.58,4.62,1041100,0.0,1.0
2011-07-25,4.29,4.58,4.27,4.55,1901400,4.29,4.58,4.27,4.55,1901400,0.0,1.0
2011-07-26,4.07,4.29,3.98,4.27,3454700,4.07,4.29,3.98,4.27,3454700,0.0,1.0
2011-07-27,3.89,4.02,3.76,3.97,2326600,3.89,4.02,3.76,3.97,2326600,0.0,1.0
2011-07-28,3.94,4.1,3.77,3.85,1277500,3.94,4.1,3.77,3.85,1277500,0.0,1.0
2011-07-29,3.9,4.03,3.76,3.82,748700,3.9,4.03,3.76,3.82,748700,0.0,1.0
2011-08-01,3.96,4.1,3.82,4.04,1175800,3.96,4.1,3.82,4.04,1175800,0.0,1.0
2011-08-02,3.65,3.97,3.65,3.9,1313700,3.65,3.97,3.65,3.9,1313700,0.0,1.0
2011-08-03,3.92,3.93,3.5,3.68,1444800,3.92,3.93,3.5,3.68,1444800,0.0,1.0
2011-08-04,3.57,3.86,3.57,3.85,1630100,3.57,3.86,3.57,3.85,1630100,0.0,1.0
2011-08-05,3.42,3.7,3.25,3.61,1734300,3.42,3.7,3.25,3.61,1734300,0.0,1.0
2011-08-08,3.07,3.32,3.0,3.06,1737000,3.07,3.32,3.0,3.06,1737000,0.0,1.0
2011-08-09,3.59,3.6,3.19,3.19,1745100,3.59,3.6,3.19,3.19,1745100,0.0,1.0
2011-08-10,3.3,3.59,3.26,3.59,1253600,3.3,3.59,3.26,3.59,1253600,0.0,1.0
2011-08-11,3.55,3.59,3.32,3.33,993100,3.55,3.59,3.32,3.33,993100,0.0,1.0
2011-08-12,3.63,3.75,3.59,3.61,1184100,3.63,3.75,3.59,3.61,1184100,0.0,1.0
2011-08-15,3.72,3.82,3.61,3.73,892600,3.72,3.82,3.61,3.73,892600,0.0,1.0
2011-08-16,3.6,3.74,3.6,3.7,703800,3.6,3.74,3.6,3.7,703800,0.0,1.0
2011-08-17,3.57,3.69,3.54,3.64,560800,3.57,3.69,3.54,3.64,560800,0.0,1.0
2011-08-18,3.31,3.4708,3.23,3.41,1216800,3.31,3.4708,3.23,3.41,1216800,0.0,1.0
2011-08-19,3.14,3.3899,3.11,3.18,795500,3.14,3.3899,3.11,3.18,795500,0.0,1.0
2011-08-22,3.21,3.35,3.14,3.3,592000,3.21,3.35,3.14,3.3,592000,0.0,1.0
2011-08-23,3.46,3.46,3.21,3.23,696100,3.46,3.46,3.21,3.23,696100,0.0,1.0
2011-08-24,3.81,3.87,3.44,3.44,1846700,3.81,3.87,3.44,3.44,1846700,0.0,1.0
2011-08-25,3.8,3.95,3.67,3.87,1421900,3.8,3.95,3.67,3.87,1421900,0.0,1.0
2011-08-26,4.25,4.26,3.66,3.77,1633100,4.25,4.26,3.66,3.77,1633100,0.0,1.0
2011-08-29,4.535,4.61,4.33,4.37,1566800,4.535,4.61,4.33,4.37,1566800,0.0,1.0
2011-08-30,4.56,4.61,4.37,4.47,1282700,4.56,4.61,4.37,4.47,1282700,0.0,1.0
2011-08-31,4.33,4.62,4.25,4.6,1543700,4.33,4.62,4.25,4.6,1543700,0.0,1.0
2011-09-01,4.06,4.5,4.05,4.33,1009800,4.06,4.5,4.05,4.33,1009800,0.0,1.0
2011-09-02,4.11,4.3,3.82,3.94,1147400,4.11,4.3,3.82,3.94,1147400,0.0,1.0
2011-09-06,4.52,4.54,3.81,3.98,1505100,4.52,4.54,3.81,3.98,1505100,0.0,1.0
2011-09-07,4.46,4.63,4.37,4.62,1360500,4.46,4.63,4.37,4.62,1360500,0.0,1.0
2011-09-08,4.46,4.71,4.4,4.42,1539100,4.46,4.71,4.4,4.42,1539100,0.0,1.0
2011-09-09,4.24,4.51,4.1374,4.43,1123400,4.24,4.51,4.1374,4.43,1123400,0.0,1.0
2011-09-12,4.39,4.4,4.1,4.2,1462300,4.39,4.4,4.1,4.2,1462300,0.0,1.0
2011-09-13,4.69,4.79,4.49,4.51,1598700,4.69,4.79,4.49,4.51,1598700,0.0,1.0
2011-09-14,4.671,4.8,4.5625,4.75,862900,4.671,4.8,4.5625,4.75,862900,0.0,1.0
2011-09-15,4.72,4.79,4.61,4.74,566600,4.72,4.79,4.61,4.74,566600,0.0,1.0
2011-09-16,4.7,4.79,4.7,4.72,765300,4.7,4.79,4.7,4.72,765300,0.0,1.0
2011-09-19,4.8,4.88,4.53,4.64,1190300,4.8,4.88,4.53,4.64,1190300,0.0,1.0
2011-09-20,4.6,4.95,4.55,4.81,1502100,4.6,4.95,4.55,4.81,1502100,0.0,1.0
2011-09-21,4.46,4.78,4.46,4.61,741800,4.46,4.78,4.46,4.61,741800,0.0,1.0
2011-09-22,4.18,4.41,4.0,4.25,1912300,4.18,4.41,4.0,4.25,1912300,0.0,1.0
2011-09-23,4.27,4.309,4.1375,4.17,676800,4.27,4.309,4.1375,4.17,676800,0.0,1.0
2011-09-26,4.26,4.41,4.05,4.33,628200,4.26,4.41,4.05,4.33,628200,0.0,1.0
2011-09-27,4.33,4.45,4.27,4.39,1013900,4.33,4.45,4.27,4.39,1013900,0.0,1.0
2011-09-28,4.07,4.36,4.07,4.31,735100,4.07,4.36,4.07,4.31,735100,0.0,1.0
2011-09-29,4.2,4.27,4.01,4.2,846200,4.2,4.27,4.01,4.2,846200,0.0,1.0
2011-09-30,4.06,4.34,4.06,4.12,775100,4.06,4.34,4.06,4.12,775100,0.0,1.0
2011-10-03,3.8,4.13,3.8,4.04,1368300,3.8,4.13,3.8,4.04,1368300,0.0,1.0
2011-10-04,4.07,4.09,3.61,3.75,1279500,4.07,4.09,3.61,3.75,1279500,0.0,1.0
2011-10-05,4.17,4.21,3.92,4.09,1077400,4.17,4.21,3.92,4.09,1077400,0.0,1.0
2011-10-06,4.28,4.28,4.101,4.16,725000,4.28,4.28,4.101,4.16,725000,0.0,1.0
2011-10-07,4.11,4.32,4.05,4.3,648000,4.11,4.32,4.05,4.3,648000,0.0,1.0
2011-10-10,4.25,4.27,4.13,4.22,463100,4.25,4.27,4.13,4.22,463100,0.0,1.0
2011-10-11,4.24,4.27,4.13,4.18,467500,4.24,4.27,4.13,4.18,467500,0.0,1.0
2011-10-12,4.38,4.47,4.27,4.27,544600,4.38,4.47,4.27,4.27,544600,0.0,1.0
2011-10-13,4.47,4.48,4.25,4.32,935200,4.47,4.48,4.25,4.32,935200,0.0,1.0
2011-10-14,4.59,4.67,4.47,4.55,784100,4.59,4.67,4.47,4.55,784100,0.0,1.0
2011-10-17,4.37,4.59,4.3,4.51,611800,4.37,4.59,4.3,4.51,611800,0.0,1.0
2011-10-18,4.55,4.59,4.2701,4.4,622600,4.55,4.59,4.2701,4.4,622600,0.0,1.0
2011-10-19,4.44,4.67,4.4,4.59,1106900,4.44,4.67,4.4,4.59,1106900,0.0,1.0
2011-10-20,3.87,4.291,3.83,4.26,2334700,3.87,4.291,3.83,4.26,2334700,0.0,1.0
2011-10-21,3.83,4.01,3.67,4.01,1134600,3.83,4.01,3.67,4.01,1134600,0.0,1.0
2011-10-24,3.8,4.03,3.79,3.89,986100,3.8,4.03,3.79,3.89,986100,0.0,1.0
2011-10-25,3.55,3.7701,3.55,3.77,949700,3.55,3.7701,3.55,3.77,949700,0.0,1.0
2011-10-26,3.81,3.85,3.6,3.64,1054800,3.81,3.85,3.6,3.64,1054800,0.0,1.0
2011-10-27,3.88,4.01,3.8,4.0,846000,3.88,4.01,3.8,4.0,846000,0.0,1.0
2011-10-28,3.76,3.89,3.75,3.85,456100,3.76,3.89,3.75,3.85,456100,0.0,1.0
2011-10-31,3.75,3.82,3.66,3.74,530100,3.75,3.82,3.66,3.74,530100,0.0,1.0
2011-11-01,3.66,3.72,3.59,3.65,834100,3.66,3.72,3.59,3.65,834100,0.0,1.0
2011-11-02,3.76,3.8,3.665,3.75,502700,3.76,3.8,3.665,3.75,502700,0.0,1.0
2011-11-03,3.67,3.81,3.58,3.81,601500,3.67,3.81,3.58,3.81,601500,0.0,1.0
2011-11-04,3.67,3.75,3.61,3.64,397700,3.67,3.75,3.61,3.64,397700,0.0,1.0
2011-11-07,3.95,3.9801,3.72,3.72,839800,3.95,3.9801,3.72,3.72,839800,0.0,1.0
2011-11-08,4.23,4.25,3.9501,4.01,1519100,4.23,4.25,3.9501,4.01,1519100,0.0,1.0
2011-11-09,3.95,4.12,3.95,4.12,833900,3.95,4.12,3.95,4.12,833900,0.0,1.0
2011-11-10,3.87,4.12,3.84,4.05,645700,3.87,4.12,3.84,4.05,645700,0.0,1.0
2011-11-11,4.0,4.03,3.9,3.95,321100,4.0,4.03,3.9,3.95,321100,0.0,1.0
2011-11-14,3.93,4.02,3.889,3.96,695800,3.93,4.02,3.889,3.96,695800,0.0,1.0
2011-11-15,3.92,3.98,3.83,3.9,1005300,3.92,3.98,3.83,3.9,1005300,0.0,1.0
2011-11-16,3.84,3.91,3.82,3.89,614800,3.84,3.91,3.82,3.89,614800,0.0,1.0
2011-11-17,3.74,3.92,3.69,3.85,602900,3.74,3.92,3.69,3.85,602900,0.0,1.0
2011-11-18,3.67,3.84,3.63,3.75,399800,3.67,3.84,3.63,3.75,399800,0.0,1.0
2011-11-21,3.48,3.65,3.47,3.61,767400,3.48,3.65,3.47,3.61,767400,0.0,1.0
2011-11-22,3.56,3.67,3.45,3.49,509800,3.56,3.67,3.45,3.49,509800,0.0,1.0
2011-11-23,3.36,3.54,3.34,3.5,558100,3.36,3.54,3.34,3.5,558100,0.0,1.0
2011-11-25,3.4,3.49,3.4,3.4,260600,3.4,3.49,3.4,3.4,260600,0.0,1.0
2011-11-28,3.6,3.66,3.545,3.57,687200,3.6,3.66,3.545,3.57,687200,0.0,1.0
2011-11-29,3.47,3.64,3.44,3.6,338700,3.47,3.64,3.44,3.6,338700,0.0,1.0
2011-11-30,3.68,3.7,3.54,3.64,777800,3.68,3.7,3.54,3.64,777800,0.0,1.0
2011-12-01,3.57,3.72,3.55,3.68,323300,3.57,3.72,3.55,3.68,323300,0.0,1.0
2011-12-02,3.73,3.78,3.6401,3.65,608100,3.73,3.78,3.6401,3.65,608100,0.0,1.0
2011-12-05,3.93,3.93,3.76,3.8,1057500,3.93,3.93,3.76,3.8,1057500,0.0,1.0
2011-12-06,3.85,3.92,3.75,3.92,347600,3.85,3.92,3.75,3.92,347600,0.0,1.0
2011-12-07,3.79,3.84,3.72,3.81,257100,3.79,3.84,3.72,3.81,257100,0.0,1.0
2011-12-08,3.68,3.85,3.65,3.75,603300,3.68,3.85,3.65,3.75,603300,0.0,1.0
2011-12-09,3.87,3.89,3.7,3.7,477900,3.87,3.89,3.7,3.7,477900,0.0,1.0
2011-12-12,3.84,3.85,3.74,3.8,363800,3.84,3.85,3.74,3.8,363800,0.0,1.0
2011-12-13,3.7,3.88,3.65,3.87,311000,3.7,3.88,3.65,3.87,311000,0.0,1.0
2011-12-14,3.63,3.67,3.52,3.65,411700,3.63,3.67,3.52,3.65,411700,0.0,1.0
2011-12-15,3.64,3.82,3.62,3.7,301500,3.64,3.82,3.62,3.7,301500,0.0,1.0
2011-12-16,3.66,3.69,3.5,3.65,611800,3.66,3.69,3.5,3.65,611800,0.0,1.0
2011-12-19,3.55,3.69,3.52,3.68,294900,3.55,3.69,3.52,3.68,294900,0.0,1.0
2011-12-20,3.65,3.7,3.54,3.63,414500,3.65,3.7,3.54,3.63,414500,0.0,1.0
2011-12-21,3.55,3.64,3.51,3.64,268000,3.55,3.64,3.51,3.64,268000,0.0,1.0
2011-12-22,3.57,3.5999,3.5,3.58,273400,3.57,3.5999,3.5,3.58,273400,0.0,1.0
2011-12-23,3.69,3.7101,3.57,3.57,314100,3.69,3.7101,3.57,3.57,314100,0.0,1.0
2011-12-27,3.65,3.67,3.63,3.66,360800,3.65,3.67,3.63,3.66,360800,0.0,1.0
2011-12-28,3.47,3.62,3.47,3.62,383500,3.47,3.62,3.47,3.62,383500,0.0,1.0
2011-12-29,3.38,3.54,3.37,3.48,621300,3.38,3.54,3.37,3.48,621300,0.0,1.0
2011-12-30,3.17,3.49,3.13,3.36,1643300,3.17,3.49,3.13,3.36,1643300,0.0,1.0
2012-01-03,3.39,3.45,3.25,3.25,610400,3.39,3.45,3.25,3.25,610400,0.0,1.0
2012-01-04,3.36,3.44,3.35,3.42,257000,3.36,3.44,3.35,3.42,257000,0.0,1.0
2012-01-05,3.29,3.36,3.29,3.36,535900,3.29,3.36,3.29,3.36,535900,0.0,1.0
2012-01-06,3.23,3.35,3.22,3.29,392200,3.23,3.35,3.22,3.29,392200,0.0,1.0
2012-01-09,3.14,3.29,3.11,3.24,715500,3.14,3.29,3.11,3.24,715500,0.0,1.0
2012-01-10,3.33,3.35,3.16,3.17,427000,3.33,3.35,3.16,3.17,427000,0.0,1.0
2012-01-11,3.35,3.43,3.27,3.31,443300,3.35,3.43,3.27,3.31,443300,0.0,1.0
2012-01-12,3.43,3.43,3.315,3.4,320400,3.43,3.43,3.315,3.4,320400,0.0,1.0
2012-01-13,3.42,3.45,3.35,3.4,260000,3.42,3.45,3.35,3.4,260000,0.0,1.0
2012-01-17,3.45,3.55,3.41,3.45,530100,3.45,3.55,3.41,3.45,530100,0.0,1.0
2012-01-18,3.41,3.45,3.33,3.45,742900,3.41,3.45,3.33,3.45,742900,0.0,1.0
2012-01-19,4.26,4.44,3.83,3.83,6610500,4.26,4.44,3.83,3.83,6610500,0.0,1.0
2012-01-20,4.23,4.32,4.13,4.3,1451600,4.23,4.32,4.13,4.3,1451600,0.0,1.0
2012-01-23,4.2,4.25,4.14,4.24,760200,4.2,4.25,4.14,4.24,760200,0.0,1.0
2012-01-24,4.29,4.29,4.15,4.19,657300,4.29,4.29,4.15,4.19,657300,0.0,1.0
2012-01-25,4.39,4.39,4.23,4.29,835000,4.39,4.39,4.23,4.29,835000,0.0,1.0
2012-01-26,4.43,4.55,4.4,4.43,1206500,4.43,4.55,4.4,4.43,1206500,0.0,1.0
2012-01-27,4.48,4.5,4.3,4.41,725000,4.48,4.5,4.3,4.41,725000,0.0,1.0
2012-01-30,4.4,4.44,4.31,4.39,429600,4.4,4.44,4.31,4.39,429600,0.0,1.0
2012-01-31,4.44,4.49,4.34,4.43,382100,4.44,4.49,4.34,4.43,382100,0.0,1.0
2012-02-01,4.49,4.49,4.4,4.49,406000,4.49,4.49,4.4,4.49,406000,0.0,1.0
2012-02-02,4.43,4.5,4.41,4.5,408200,4.43,4.5,4.41,4.5,408200,0.0,1.0
2012-02-03,4.49,4.49,4.4,4.47,610200,4.49,4.49,4.4,4.47,610200,0.0,1.0
2012-02-06,4.48,4.5199,4.43,4.5,403700,4.48,4.5199,4.43,4.5,403700,0.0,1.0
2012-02-07,4.47,4.5,4.37,4.49,268600,4.47,4.5,4.37,4.49,268600,0.0,1.0
2012-02-08,4.56,4.62,4.41,4.48,694100,4.56,4.62,4.41,4.48,694100,0.0,1.0
2012-02-09,4.54,4.6,4.44,4.55,544100,4.54,4.6,4.44,4.55,544100,0.0,1.0
2012-02-10,4.41,4.55,4.3,4.48,545300,4.41,4.55,4.3,4.48,545300,0.0,1.0
2012-02-13,4.41,4.5,4.31,4.48,511800,4.41,4.5,4.31,4.48,511800,0.0,1.0
2012-02-14,4.45,4.52,4.37,4.41,381200,4.45,4.52,4.37,4.41,381200,0.0,1.0
2012-02-15,4.45,4.49,4.3001,4.3001,408100,4.45,4.49,4.3001,4.3001,408100,0.0,1.0
2012-02-16,4.55,4.55,4.41,4.43,394200,4.55,4.55,4.41,4.43,394200,0.0,1.0
2012-02-17,4.55,4.6,4.47,4.58,303100,4.55,4.6,4.47,4.58,303100,0.0,1.0
2012-02-21,4.45,4.58,4.41,4.54,345800,4.45,4.58,4.41,4.54,345800,0.0,1.0
2012-02-22,4.28,4.45,4.28,4.45,615400,4.28,4.45,4.28,4.45,615400,0.0,1.0
2012-02-23,4.32,4.4061,4.19,4.27,388000,4.32,4.4061,4.19,4.27,388000,0.0,1.0
2012-02-24,4.32,4.41,4.28,4.31,346700,4.32,4.41,4.28,4.31,346700,0.0,1.0
2012-02-27,4.37,4.4,4.28,4.28,153100,4.37,4.4,4.28,4.28,153100,0.0,1.0
2012-02-28,4.31,4.415,4.28,4.39,203500,4.31,4.415,4.28,4.39,203500,0.0,1.0
2012-02-29,4.29,4.35,4.23,4.34,619900,4.29,4.35,4.23,4.34,619900,0.0,1.0
2012-03-01,4.32,4.35,4.25,4.28,482100,4.32,4.35,4.25,4.28,482100,0.0,1.0
2012-03-02,4.33,4.36,4.3,4.34,456300,4.33,4.36,4.3,4.34,456300,0.0,1.0
2012-03-05,4.38,4.4,4.25,4.31,452400,4.38,4.4,4.25,4.31,452400,0.0,1.0
2012-03-06,4.32,4.34,4.22,4.31,498900,4.32,4.34,4.22,4.31,498900,0.0,1.0
2012-03-07,4.44,4.45,4.325,4.36,594500,4.44,4.45,4.325,4.36,594500,0.0,1.0
2012-03-08,4.63,4.66,4.46,4.49,1262200,4.63,4.66,4.46,4.49,1262200,0.0,1.0
2012-03-09,4.65,4.73,4.57,4.64,580700,4.65,4.73,4.57,4.64,580700,0.0,1.0
2012-03-12,4.15,4.68,4.03,4.68,1889800,4.15,4.68,4.03,4.68,1889800,0.0,1.0
2012-03-13,4.0,4.25,3.99,4.25,1044900,4.0,4.25,3.99,4.25,1044900,0.0,1.0
2012-03-14,3.86,4.0,3.81,4.0,1064900,3.86,4.0,3.81,4.0,1064900,0.0,1.0
2012-03-15,3.96,3.99,3.9,3.91,638300,3.96,3.99,3.9,3.91,638300,0.0,1.0
2012-03-16,3.9,4.07,3.81,3.98,924100,3.9,4.07,3.81,3.98,924100,0.0,1.0
2012-03-19,3.89,4.03,3.85,3.94,1024000,3.89,4.03,3.85,3.94,1024000,0.0,1.0
2012-03-20,3.89,3.95,3.85,3.87,372300,3.89,3.95,3.85,3.87,372300,0.0,1.0
2012-03-21,3.93,4.02,3.9,3.9,821300,3.93,4.02,3.9,3.9,821300,0.0,1.0
2012-03-22,3.76,3.94,3.76,3.91,705100,3.76,3.94,3.76,3.91,705100,0.0,1.0
2012-03-23,3.97,3.98,3.81,3.81,792800,3.97,3.98,3.81,3.81,792800,0.0,1.0
2012-03-26,4.03,4.06,3.92,3.98,793900,4.03,4.06,3.92,3.98,793900,0.0,1.0
2012-03-27,3.95,4.1,3.95,4.06,545200,3.95,4.1,3.95,4.06,545200,0.0,1.0
2012-03-28,4.03,4.06,3.97,4.0,1001800,4.03,4.06,3.97,4.0,1001800,0.0,1.0
2012-03-29,4.08,4.1,4.02,4.02,604300,4.08,4.1,4.02,4.02,604300,0.0,1.0
2012-03-30,4.2,4.33,4.12,4.12,1135100,4.2,4.33,4.12,4.12,1135100,0.0,1.0
2012-04-02,4.12,4.28,4.1,4.2,774100,4.12,4.28,4.1,4.2,774100,0.0,1.0
2012-04-03,4.08,4.15,4.06,4.12,569800,4.08,4.15,4.06,4.12,569800,0.0,1.0
2012-04-04,4.11,4.12,4.0,4.04,842500,4.11,4.12,4.0,4.04,842500,0.0,1.0
2012-04-05,4.08,4.12,4.06,4.1,314600,4.08,4.12,4.06,4.1,314600,0.0,1.0
2012-04-09,4.03,4.0799,4.0,4.06,498700,4.03,4.0799,4.0,4.06,498700,0.0,1.0
2012-04-10,3.97,4.1,3.95,4.04,717700,3.97,4.1,3.95,4.04,717700,0.0,1.0
2012-04-11,4.07,4.07,4.0,4.03,325600,4.07,4.07,4.0,4.03,325600,0.0,1.0
2012-04-12,4.05,4.1285,4.03,4.07,344900,4.05,4.1285,4.03,4.07,344900,0.0,1.0
2012-04-13,4.01,4.0699,3.98,4.01,366400,4.01,4.0699,3.98,4.01,366400,0.0,1.0
2012-04-16,3.98,4.04,3.92,4.02,519600,3.98,4.04,3.92,4.02,519600,0.0,1.0
2012-04-17,4.11,4.13,3.9601,4.0,408100,4.11,4.13,3.9601,4.0,408100,0.0,1.0
2012-04-18,4.23,4.28,4.14,4.15,557500,4.23,4.28,4.14,4.15,557500,0.0,1.0
2012-04-19,4.18,4.279,4.15,4.22,594700,4.18,4.279,4.15,4.22,594700,0.0,1.0
2012-04-20,4.11,4.24,4.1,4.24,332100,4.11,4.24,4.1,4.24,332100,0.0,1.0
2012-04-23,4.06,4.09,3.98,4.04,443400,4.06,4.09,3.98,4.04,443400,0.0,1.0
2012-04-24,4.05,4.09,4.02,4.06,322200,4.05,4.09,4.02,4.06,322200,0.0,1.0
2012-04-25,4.11,4.14,4.06,4.1,307400,4.11,4.14,4.06,4.1,307400,0.0,1.0
2012-04-26,4.1,4.13,4.05,4.09,326300,4.1,4.13,4.05,4.09,326300,0.0,1.0
2012-04-27,4.1,4.12,4.075,4.11,211000,4.1,4.12,4.075,4.11,211000,0.0,1.0
2012-04-30,4.13,4.15,4.08,4.11,232000,4.13,4.15,4.08,4.11,232000,0.0,1.0
2012-05-01,4.26,4.33,4.1,4.13,601000,4.26,4.33,4.1,4.13,601000,0.0,1.0
2012-05-02,4.27,4.3,4.19,4.21,477300,4.27,4.3,4.19,4.21,477300,0.0,1.0
2012-05-03,4.17,4.29,4.12,4.26,448300,4.17,4.29,4.12,4.26,448300,0.0,1.0
2012-05-04,4.1,4.16,4.07,4.14,441600,4.1,4.16,4.07,4.14,441600,0.0,1.0
2012-05-07,4.15,4.17,4.09,4.1,193000,4.15,4.17,4.09,4.1,193000,0.0,1.0
2012-05-08,4.2,4.21,4.08,4.1,227400,4.2,4.21,4.08,4.1,227400,0.0,1.0
2012-05-09,4.16,4.2,4.11,4.13,175000,4.16,4.2,4.11,4.13,175000,0.0,1.0
2012-05-10,4.2,4.22,4.11,4.18,195000,4.2,4.22,4.11,4.18,195000,0.0,1.0
2012-05-11,4.13,4.2,4.12,4.15,288600,4.13,4.2,4.12,4.15,288600,0.0,1.0
2012-05-14,4.0,4.14,4.0,4.1,323900,4.0,4.14,4.0,4.1,323900,0.0,1.0
2012-05-15,3.92,4.03,3.92,4.01,520200,3.92,4.03,3.92,4.01,520200,0.0,1.0
2012-05-16,3.86,3.97,3.8,3.95,435200,3.86,3.97,3.8,3.95,435200,0.0,1.0
2012-05-17,4.12,4.19,3.85,3.85,1643500,4.12,4.19,3.85,3.85,1643500,0.0,1.0
2012-05-18,4.04,4.1701,4.01,4.11,780900,4.04,4.1701,4.01,4.11,780900,0.0,1.0
2012-05-21,4.14,4.16,4.0501,4.07,465900,4.14,4.16,4.0501,4.07,465900,0.0,1.0
2012-05-22,4.06,4.19,4.03,4.16,606300,4.06,4.19,4.03,4.16,606300,0.0,1.0
2012-05-23,4.02,4.05,3.99,4.03,519000,4.02,4.05,3.99,4.03,519000,0.0,1.0
2012-05-24,4.04,4.1,3.98,4.04,419000,4.04,4.1,3.98,4.04,419000,0.0,1.0
2012-05-25,4.0,4.105,3.99,4.06,187500,4.0,4.105,3.99,4.06,187500,0.0,1.0
2012-05-29,4.15,4.15,4.07,4.07,710800,4.15,4.15,4.07,4.07,710800,0.0,1.0
2012-05-30,4.05,4.17,4.05,4.11,201400,4.05,4.17,4.05,4.11,201400,0.0,1.0
2012-05-31,4.04,4.08,4.01,4.08,272200,4.04,4.08,4.01,4.08,272200,0.0,1.0
2012-06-01,3.88,4.02,3.88,4.01,578100,3.88,4.02,3.88,4.01,578100,0.0,1.0
2012-06-04,3.92,3.94,3.83,3.91,301500,3.92,3.94,3.83,3.91,301500,0.0,1.0
2012-06-05,3.99,4.0,3.88,3.88,263800,3.99,4.0,3.88,3.88,263800,0.0,1.0
2012-06-06,4.1,4.11,4.0001,4.01,282700,4.1,4.11,4.0001,4.01,282700,0.0,1.0
2012-06-07,3.98,4.17,3.97,4.16,387100,3.98,4.17,3.97,4.16,387100,0.0,1.0
2012-06-08,4.03,4.0435,3.9601,3.99,160400,4.03,4.0435,3.9601,3.99,160400,0.0,1.0
2012-06-11,4.01,4.12,4.0,4.12,235900,4.01,4.12,4.0,4.12,235900,0.0,1.0
2012-06-12,4.05,4.05,3.9601,3.99,226000,4.05,4.05,3.9601,3.99,226000,0.0,1.0
2012-06-13,4.01,4.09,3.98,4.02,353600,4.01,4.09,3.98,4.02,353600,0.0,1.0
2012-06-14,4.01,4.05,3.95,4.03,370700,4.01,4.05,3.95,4.03,370700,0.0,1.0
2012-06-15,4.1,4.11,4.0,4.01,430300,4.1,4.11,4.0,4.01,430300,0.0,1.0
2012-06-18,4.2,4.22,3.98,4.07,385200,4.2,4.22,3.98,4.07,385200,0.0,1.0
2012-06-19,4.25,4.25,4.15,4.2,402100,4.25,4.25,4.15,4.2,402100,0.0,1.0
2012-06-20,4.33,4.35,4.21,4.26,487800,4.33,4.35,4.21,4.26,487800,0.0,1.0
2012-06-21,4.05,4.36,4.04,4.33,654000,4.05,4.36,4.04,4.33,654000,0.0,1.0
2012-06-22,4.15,4.19,4.09,4.1,1546200,4.15,4.19,4.09,4.1,1546200,0.0,1.0
2012-06-25,4.15,4.17,4.02,4.08,319800,4.15,4.17,4.02,4.08,319800,0.0,1.0
2012-06-26,4.14,4.16,4.08,4.12,134500,4.14,4.16,4.08,4.12,134500,0.0,1.0
2012-06-27,4.16,4.21,4.13,4.18,461100,4.16,4.21,4.13,4.18,461100,0.0,1.0
2012-06-28,4.1,4.17,4.05,4.13,249700,4.1,4.17,4.05,4.13,249700,0.0,1.0
2012-06-29,4.2,4.2,4.12,4.2,321400,4.2,4.2,4.12,4.2,321400,0.0,1.0
2012-07-02,4.21,4.21,4.14,4.19,258500,4.21,4.21,4.14,4.19,258500,0.0,1.0
2012-07-03,4.23,4.25,4.19,4.21,159400,4.23,4.25,4.19,4.21,159400,0.0,1.0
2012-07-05,4.26,4.32,4.18,4.25,276000,4.26,4.32,4.18,4.25,276000,0.0,1.0
2012-07-06,4.27,4.31,4.2,4.23,197500,4.27,4.31,4.2,4.23,197500,0.0,1.0
2012-07-09,4.39,4.41,4.27,4.28,379100,4.39,4.41,4.27,4.28,379100,0.0,1.0
2012-07-10,4.38,4.52,4.36,4.41,730600,4.38,4.52,4.36,4.41,730600,0.0,1.0
2012-07-11,4.39,4.45,4.37,4.44,422900,4.39,4.45,4.37,4.44,422900,0.0,1.0
2012-07-12,4.29,4.39,4.25,4.39,791400,4.29,4.39,4.25,4.39,791400,0.0,1.0
2012-07-13,4.4,4.44,4.3,4.3,260500,4.4,4.44,4.3,4.3,260500,0.0,1.0
2012-07-16,4.41,4.49,4.36,4.36,556200,4.41,4.49,4.36,4.36,556200,0.0,1.0
2012-07-17,4.43,4.48,4.36,4.47,446800,4.43,4.48,4.36,4.47,446800,0.0,1.0
2012-07-18,4.62,4.7,4.46,4.5,1078800,4.62,4.7,4.46,4.5,1078800,0.0,1.0
2012-07-19,5.06,5.18,4.65,4.83,5260000,5.06,5.18,4.65,4.83,5260000,0.0,1.0
2012-07-20,5.03,5.23,4.9,5.07,1416400,5.03,5.23,4.9,5.07,1416400,0.0,1.0
2012-07-23,5.07,5.15,4.83,4.93,1024800,5.07,5.15,4.83,4.93,1024800,0.0,1.0
2012-07-24,4.99,5.15,4.95,5.12,545600,4.99,5.15,4.95,5.12,545600,0.0,1.0
2012-07-25,5.0,5.08,4.93,5.0,772700,5.0,5.08,4.93,5.0,772700,0.0,1.0
2012-07-26,5.02,5.12,4.93,5.05,598400,5.02,5.12,4.93,5.05,598400,0.0,1.0
2012-07-27,5.22,5.25,5.0,5.03,1521500,5.22,5.25,5.0,5.03,1521500,0.0,1.0
2012-07-30,5.45,5.47,5.23,5.23,1214200,5.45,5.47,5.23,5.23,1214200,0.0,1.0
2012-07-31,5.47,5.55,5.34,5.46,1331800,5.47,5.55,5.34,5.46,1331800,0.0,1.0
2012-08-01,5.16,5.5,5.12,5.5,1178100,5.16,5.5,5.12,5.5,1178100,0.0,1.0
2012-08-02,5.48,5.5,5.01,5.12,1779000,5.48,5.5,5.01,5.12,1779000,0.0,1.0
2012-08-03,5.67,5.73,5.48,5.53,1461000,5.67,5.73,5.48,5.53,1461000,0.0,1.0
2012-08-06,5.89,5.9,5.68,5.7,1269800,5.89,5.9,5.68,5.7,1269800,0.0,1.0
2012-08-07,5.82,5.95,5.79,5.89,1401800,5.82,5.95,5.79,5.89,1401800,0.0,1.0
2012-08-08,5.84,5.88,5.62,5.76,745800,5.84,5.88,5.62,5.76,745800,0.0,1.0
2012-08-09,5.83,5.94,5.78,5.85,1342000,5.83,5.94,5.78,5.85,1342000,0.0,1.0
2012-08-10,5.76,5.8,5.621,5.77,886600,5.76,5.8,5.621,5.77,886600,0.0,1.0
2012-08-13,5.81,5.86,5.6701,5.75,557200,5.81,5.86,5.6701,5.75,557200,0.0,1.0
2012-08-14,5.74,5.89,5.7,5.82,428600,5.74,5.89,5.7,5.82,428600,0.0,1.0
2012-08-15,5.92,5.92,5.71,5.71,577900,5.92,5.92,5.71,5.71,577900,0.0,1.0
2012-08-16,5.94,6.13,5.92,5.95,1680700,5.94,6.13,5.92,5.95,1680700,0.0,1.0
2012-08-17,5.94,6.02,5.86,5.97,828700,5.94,6.02,5.86,5.97,828700,0.0,1.0
2012-08-20,5.94,6.0,5.86,5.94,393000,5.94,6.0,5.86,5.94,393000,0.0,1.0
2012-08-21,5.87,5.99,5.8,5.96,838700,5.87,5.99,5.8,5.96,838700,0.0,1.0
2012-08-22,6.0,6.0,5.83,5.84,786600,6.0,6.0,5.83,5.84,786600,0.0,1.0
2012-08-23,5.96,6.05,5.93,6.0,558600,5.96,6.05,5.93,6.0,558600,0.0,1.0
2012-08-24,6.0,6.04,5.92,5.93,488800,6.0,6.04,5.92,5.93,488800,0.0,1.0
2012-08-27,5.89,6.025,5.85,6.0,625700,5.89,6.025,5.85,6.0,625700,0.0,1.0
2012-08-28,5.88,5.9599,5.84,5.9,403300,5.88,5.9599,5.84,5.9,403300,0.0,1.0
2012-08-29,5.87,5.93,5.86,5.88,336200,5.87,5.93,5.86,5.88,336200,0.0,1.0
2012-08-30,5.84,5.87,5.72,5.81,550400,5.84,5.87,5.72,5.81,550400,0.0,1.0
2012-08-31,5.92,5.92,5.74,5.87,580200,5.92,5.92,5.74,5.87,580200,0.0,1.0
2012-09-04,5.95,6.02,5.84,5.89,776800,5.95,6.02,5.84,5.89,776800,0.0,1.0
2012-09-05,5.88,6.0,5.82,5.92,815900,5.88,6.0,5.82,5.92,815900,0.0,1.0
2012-09-06,5.98,6.04,5.88,5.89,585000,5.98,6.04,5.88,5.89,585000,0.0,1.0
2012-09-07,6.07,6.1,5.94,5.97,756000,6.07,6.1,5.94,5.97,756000,0.0,1.0
2012-09-10,6.06,6.08,6.01,6.08,439400,6.06,6.08,6.01,6.08,439400,0.0,1.0
2012-09-11,6.42,6.42,6.01,6.03,1917200,6.42,6.42,6.01,6.03,1917200,0.0,1.0
2012-09-12,6.43,6.52,6.41,6.52,1079700,6.43,6.52,6.41,6.52,1079700,0.0,1.0
2012-09-13,6.33,6.5,6.275,6.45,858600,6.33,6.5,6.275,6.45,858600,0.0,1.0
2012-09-14,6.39,6.51,6.35,6.38,657100,6.39,6.51,6.35,6.38,657100,0.0,1.0
2012-09-17,6.34,6.37,6.29,6.35,352900,6.34,6.37,6.29,6.35,352900,0.0,1.0
2012-09-18,6.4,6.44,6.3,6.36,552000,6.4,6.44,6.3,6.36,552000,0.0,1.0
2012-09-19,6.57,6.59,6.39,6.39,1129300,6.57,6.59,6.39,6.39,1129300,0.0,1.0
2012-09-20,6.61,6.62,6.43,6.58,978400,6.61,6.62,6.43,6.58,978400,0.0,1.0
2012-09-21,6.8,6.88,6.6168,6.64,1411200,6.8,6.88,6.6168,6.64,1411200,0.0,1.0
2012-09-24,6.74,6.83,6.71,6.8,1346400,6.74,6.83,6.71,6.8,1346400,0.0,1.0
2012-09-25,6.69,7.02,6.66,6.76,1308900,6.69,7.02,6.66,6.76,1308900,0.0,1.0
2012-09-26,6.45,6.7,6.35,6.69,1704900,6.45,6.7,6.35,6.69,1704900,0.0,1.0
2012-09-27,6.75,6.79,6.56,6.6,1614500,6.75,6.79,6.56,6.6,1614500,0.0,1.0
2012-09-28,6.56,6.706,6.51,6.68,813200,6.56,6.706,6.51,6.68,813200,0.0,1.0
2012-10-01,6.37,6.69,6.37,6.59,802500,6.37,6.69,6.37,6.59,802500,0.0,1.0
2012-10-02,6.33,6.51,6.13,6.4,1003900,6.33,6.51,6.13,6.4,1003900,0.0,1.0
2012-10-03,6.32,6.4,6.285,6.37,441100,6.32,6.4,6.285,6.37,441100,0.0,1.0
2012-10-04,6.41,6.43,6.32,6.33,543800,6.41,6.43,6.32,6.33,543800,0.0,1.0
2012-10-05,6.33,6.55,6.3,6.46,592800,6.33,6.55,6.3,6.46,592800,0.0,1.0
2012-10-08,6.13,6.3401,5.98,6.32,1008000,6.13,6.3401,5.98,6.32,1008000,0.0,1.0
2012-10-09,6.09,6.16,5.97,6.13,608300,6.09,6.16,5.97,6.13,608300,0.0,1.0
2012-10-10,6.24,6.25,6.0628,6.07,592800,6.24,6.25,6.0628,6.07,592800,0.0,1.0
2012-10-11,6.25,6.42,6.235,6.31,288200,6.25,6.42,6.235,6.31,288200,0.0,1.0
2012-10-12,6.19,6.36,6.17,6.26,416100,6.19,6.36,6.17,6.26,416100,0.0,1.0
2012-10-15,6.14,6.2,6.06,6.17,543500,6.14,6.2,6.06,6.17,543500,0.0,1.0
2012-10-16,6.36,6.37,6.185,6.19,355200,6.36,6.37,6.185,6.19,355200,0.0,1.0
2012-10-17,6.3,6.48,6.28,6.36,352400,6.3,6.48,6.28,6.36,352400,0.0,1.0
2012-10-18,6.25,6.4,6.24,6.33,360300,6.25,6.4,6.24,6.33,360300,0.0,1.0
2012-10-19,5.93,6.23,5.85,6.2,1000600,5.93,6.23,5.85,6.2,1000600,0.0,1.0
2012-10-22,5.86,6.055,5.78,5.78,574100,5.86,6.055,5.78,5.78,574100,0.0,1.0
2012-10-23,5.89,5.92,5.62,5.8,806900,5.89,5.92,5.62,5.8,806900,0.0,1.0
2012-10-24,6.08,6.13,5.91,6.13,759900,6.08,6.13,5.91,6.13,759900,0.0,1.0
2012-10-25,6.88,6.97,6.32,6.35,3481200,6.88,6.97,6.32,6.35,3481200,0.0,1.0
2012-10-26,6.67,6.9483,6.55,6.91,998000,6.67,6.9483,6.55,6.91,998000,0.0,1.0
2012-10-31,6.55,6.75,6.41,6.7,551600,6.55,6.75,6.41,6.7,551600,0.0,1.0
2012-11-01,6.53,6.5799,6.4,6.54,617900,6.53,6.5799,6.4,6.54,617900,0.0,1.0
2012-11-02,6.43,6.53,6.3,6.53,569100,6.43,6.53,6.3,6.53,569100,0.0,1.0
2012-11-05,6.8,6.95,6.35,6.41,2072500,6.8,6.95,6.35,6.41,2072500,0.0,1.0
2012-11-06,6.83,6.93,6.76,6.91,574100,6.83,6.93,6.76,6.91,574100,0.0,1.0
2012-11-07,6.55,6.77,6.51,6.75,634200,6.55,6.77,6.51,6.75,634200,0.0,1.0
2012-11-08,6.39,6.56,6.35,6.51,695600,6.39,6.56,6.35,6.51,695600,0.0,1.0
2012-11-09,6.52,6.75,6.32,6.39,870800,6.52,6.75,6.32,6.39,870800,0.0,1.0
2012-11-12,6.41,6.58,6.38,6.56,677500,6.41,6.58,6.38,6.56,677500,0.0,1.0
2012-11-13,6.36,6.53,6.36,6.41,383100,6.36,6.53,6.36,6.41,383100,0.0,1.0
2012-11-14,6.35,6.45,6.32,6.4,533100,6.35,6.45,6.32,6.4,533100,0.0,1.0
2012-11-15,6.06,6.4,6.03,6.36,724100,6.06,6.4,6.03,6.36,724100,0.0,1.0
2012-11-16,6.04,6.1,5.7328,6.1,1203500,6.04,6.1,5.7328,6.1,1203500,0.0,1.0
2012-11-19,6.4402,6.46,6.09,6.15,611400,6.4402,6.46,6.09,6.15,611400,0.0,1.0
2012-11-20,6.4,6.44,6.23,6.42,555100,6.4,6.44,6.23,6.42,555100,0.0,1.0
2012-11-21,6.27,6.43,6.25,6.39,348300,6.27,6.43,6.25,6.39,348300,0.0,1.0
2012-11-23,6.36,6.45,6.3,6.32,208500,6.36,6.45,6.3,6.32,208500,0.0,1.0
2012-11-26,6.45,6.45,6.3,6.32,454500,6.45,6.45,6.3,6.32,454500,0.0,1.0
2012-11-27,6.38,6.48,6.35,6.41,355500,6.38,6.48,6.35,6.41,355500,0.0,1.0
2012-11-28,6.42,6.495,6.27,6.35,476500,6.42,6.495,6.27,6.35,476500,0.0,1.0
2012-11-29,6.64,6.67,6.45,6.45,701800,6.64,6.67,6.45,6.45,701800,0.0,1.0
2012-11-30,6.6,6.65,6.55,6.63,489900,6.6,6.65,6.55,6.63,489900,0.0,1.0
2012-12-03,6.63,6.65,6.55,6.6,461400,6.63,6.65,6.55,6.6,461400,0.0,1.0
2012-12-04,6.84,6.855,6.51,6.62,875400,6.84,6.855,6.51,6.62,875400,0.0,1.0
2012-12-05,6.67,6.87,6.66,6.86,696100,6.67,6.87,6.66,6.86,696100,0.0,1.0
2012-12-06,6.6903,6.75,6.6,6.67,423100,6.6903,6.75,6.6,6.67,423100,0.0,1.0
2012-12-07,6.59,6.7,6.5,6.7,310600,6.59,6.7,6.5,6.7,310600,0.0,1.0
2012-12-10,6.67,6.68,6.55,6.61,334100,6.67,6.68,6.55,6.61,334100,0.0,1.0
2012-12-11,6.75,6.82,6.65,6.67,521900,6.75,6.82,6.65,6.67,521900,0.0,1.0
2012-12-12,6.6203,6.82,6.59,6.77,304600,6.6203,6.82,6.59,6.77,304600,0.0,1.0
2012-12-13,6.7,6.72,6.56,6.61,382100,6.7,6.72,6.56,6.61,382100,0.0,1.0
2012-12-14,7.27,7.42,6.72,6.74,2751200,7.27,7.42,6.72,6.74,2751200,0.0,1.0
2012-12-17,7.47,7.58,7.31,7.58,1320100,7.47,7.58,7.31,7.58,1320100,0.0,1.0
2012-12-18,7.4,7.52,7.15,7.47,1408800,7.4,7.52,7.15,7.47,1408800,0.0,1.0
2012-12-19,7.3997,7.5,7.35,7.43,457900,7.3997,7.5,7.35,7.43,457900,0.0,1.0
2012-12-20,7.43,7.47,7.36,7.38,413100,7.43,7.47,7.36,7.38,413100,0.0,1.0
2012-12-21,7.39,7.3975,7.1,7.32,1103400,7.39,7.3975,7.1,7.32,1103400,0.0,1.0
2012-12-24,7.3,7.5,7.26,7.3,465000,7.3,7.5,7.26,7.3,465000,0.0,1.0
2012-12-26,7.34,7.41,7.278,7.33,405200,7.34,7.41,7.278,7.33,405200,0.0,1.0
2012-12-27,7.3,7.36,7.03,7.36,829000,7.3,7.36,7.03,7.36,829000,0.0,1.0
2012-12-28,7.29,7.36,7.1,7.15,522100,7.29,7.36,7.1,7.15,522100,0.0,1.0
2012-12-31,7.38,7.4,7.18,7.28,978800,7.38,7.4,7.18,7.28,978800,0.0,1.0
2013-01-02,7.47,7.6299,7.35,7.62,947500,7.47,7.6299,7.35,7.62,947500,0.0,1.0
2013-01-03,7.46,7.5899,7.41,7.48,481600,7.46,7.5899,7.41,7.48,481600,0.0,1.0
2013-01-04,7.49,7.56,7.38,7.5,311700,7.49,7.56,7.38,7.5,311700,0.0,1.0
2013-01-07,7.67,7.7,7.46,7.49,832700,7.67,7.7,7.46,7.49,832700,0.0,1.0
2013-01-08,7.69,7.78,7.62,7.69,788500,7.69,7.78,7.62,7.69,788500,0.0,1.0
2013-01-09,7.68,7.82,7.65,7.71,576400,7.68,7.82,7.65,7.71,576400,0.0,1.0
2013-01-10,7.48,7.73,7.41,7.73,646200,7.48,7.73,7.41,7.73,646200,0.0,1.0
2013-01-11,7.59,7.63,7.36,7.49,345800,7.59,7.63,7.36,7.49,345800,0.0,1.0
2013-01-14,7.54,7.59,7.5,7.59,307500,7.54,7.59,7.5,7.59,307500,0.0,1.0
2013-01-15,7.88,7.9,7.5,7.52,1007600,7.88,7.9,7.5,7.52,1007600,0.0,1.0
2013-01-16,7.65,7.92,7.64,7.88,870100,7.65,7.92,7.64,7.88,870100,0.0,1.0
2013-01-17,7.72,7.8,7.67,7.7,479200,7.72,7.8,7.67,7.7,479200,0.0,1.0
2013-01-18,7.8,7.8499,7.69,7.72,371900,7.8,7.8499,7.69,7.72,371900,0.0,1.0
2013-01-22,7.84,7.93,7.76,7.82,538200,7.84,7.93,7.76,7.82,538200,0.0,1.0
2013-01-23,7.73,7.9,7.64,7.89,630800,7.73,7.9,7.64,7.89,630800,0.0,1.0
2013-01-24,7.94,7.945,7.68,7.73,1052400,7.94,7.945,7.68,7.73,1052400,0.0,1.0
2013-01-25,7.08,7.6,6.75,7.6,4945000,7.08,7.6,6.75,7.6,4945000,0.0,1.0
2013-01-28,6.51,7.1,6.45,7.1,2800600,6.51,7.1,6.45,7.1,2800600,0.0,1.0
2013-01-29,6.45,6.568,6.39,6.5,1826300,6.45,6.568,6.39,6.5,1826300,0.0,1.0
2013-01-30,6.47,6.78,6.42,6.42,1141400,6.47,6.78,6.42,6.42,1141400,0.0,1.0
2013-01-31,6.62,6.67,6.39,6.42,857400,6.62,6.67,6.39,6.42,857400,0.0,1.0
2013-02-01,7.015,7.08,6.7,6.7,1263900,7.015,7.08,6.7,6.7,1263900,0.0,1.0
2013-02-04,7.0,7.05,6.9,7.0,733700,7.0,7.05,6.9,7.0,733700,0.0,1.0
2013-02-05,7.11,7.2,7.02,7.09,736000,7.11,7.2,7.02,7.09,736000,0.0,1.0
2013-02-06,6.85,7.22,6.82,7.17,1790600,6.85,7.22,6.82,7.17,1790600,0.0,1.0
2013-02-07,6.88,6.96,6.7,6.89,1322900,6.88,6.96,6.7,6.89,1322900,0.0,1.0
2013-02-08,6.81,6.99,6.77,6.89,434000,6.81,6.99,6.77,6.89,434000,0.0,1.0
2013-02-11,6.73,6.8,6.51,6.79,814600,6.73,6.8,6.51,6.79,814600,0.0,1.0
2013-02-12,6.67,6.84,6.62,6.72,436700,6.67,6.84,6.62,6.72,436700,0.0,1.0
2013-02-13,6.8,6.86,6.75,6.75,616700,6.8,6.86,6.75,6.75,616700,0.0,1.0
2013-02-14,6.75,6.82,6.72,6.79,344900,6.75,6.82,6.72,6.79,344900,0.0,1.0
2013-02-15,6.73,6.79,6.63,6.79,588100,6.73,6.79,6.63,6.79,588100,0.0,1.0
2013-02-19,6.835,6.84,6.71,6.72,536500,6.835,6.84,6.71,6.72,536500,0.0,1.0
2013-02-20,6.66,6.85,6.65,6.85,699400,6.66,6.85,6.65,6.85,699400,0.0,1.0
2013-02-21,6.33,6.6699,6.24,6.65,2042600,6.33,6.6699,6.24,6.65,2042600,0.0,1.0
2013-02-22,6.37,6.48,6.3,6.37,877300,6.37,6.48,6.3,6.37,877300,0.0,1.0
2013-02-25,6.16,6.4,6.15,6.4,786000,6.16,6.4,6.15,6.4,786000,0.0,1.0
2013-02-26,6.2,6.26,6.14,6.17,700800,6.2,6.26,6.14,6.17,700800,0.0,1.0
2013-02-27,6.16,6.26,6.15,6.21,475200,6.16,6.26,6.15,6.21,475200,0.0,1.0
2013-02-28,6.05,6.17,6.0,6.15,1142300,6.05,6.17,6.0,6.15,1142300,0.0,1.0
2013-03-01,6.66,6.8,6.22,6.22,1742500,6.66,6.8,6.22,6.22,1742500,0.0,1.0
2013-03-04,6.78,6.86,6.46,6.62,952000,6.78,6.86,6.46,6.62,952000,0.0,1.0
2013-03-05,6.79,6.815,6.67,6.78,578200,6.79,6.815,6.67,6.78,578200,0.0,1.0
2013-03-06,6.82,6.835,6.66,6.8,874400,6.82,6.835,6.66,6.8,874400,0.0,1.0
2013-03-07,6.86,6.93,6.75,6.8,583300,6.86,6.93,6.75,6.8,583300,0.0,1.0
2013-03-08,6.85,6.9,6.73,6.9,446200,6.85,6.9,6.73,6.9,446200,0.0,1.0
2013-03-11,6.7,6.86,6.68,6.81,539500,6.7,6.86,6.68,6.81,539500,0.0,1.0
2013-03-12,6.56,6.71,6.51,6.7,774800,6.56,6.71,6.51,6.7,774800,0.0,1.0
2013-03-13,6.66,6.78,6.53,6.56,426200,6.66,6.78,6.53,6.56,426200,0.0,1.0
2013-03-14,6.89,6.9,6.7,6.71,747200,6.89,6.9,6.7,6.71,747200,0.0,1.0
2013-03-15,7.01,7.0768,6.95,7.0,993300,7.01,7.0768,6.95,7.0,993300,0.0,1.0
2013-03-18,6.9,6.985,6.89,6.93,546800,6.9,6.985,6.89,6.93,546800,0.0,1.0
2013-03-19,6.91,7.12,6.78,7.1,917700,6.91,7.12,6.78,7.1,917700,0.0,1.0
2013-03-20,7.03,7.07,6.93,6.98,423300,7.03,7.07,6.93,6.98,423300,0.0,1.0
2013-03-21,6.94,7.04,6.94,6.96,300400,6.94,7.04,6.94,6.96,300400,0.0,1.0
2013-03-22,6.97,6.995,6.75,6.85,571100,6.97,6.995,6.75,6.85,571100,0.0,1.0
2013-03-25,6.85,7.01,6.74,7.01,514800,6.85,7.01,6.74,7.01,514800,0.0,1.0
2013-03-26,6.73,6.92,6.65,6.92,419700,6.73,6.92,6.65,6.92,419700,0.0,1.0
2013-03-27,6.74,6.785,6.6325,6.7,432900,6.74,6.785,6.6325,6.7,432900,0.0,1.0
2013-03-28,6.85,6.88,6.7,6.74,358600,6.85,6.88,6.7,6.74,358600,0.0,1.0
2013-04-01,6.7,6.95,6.69,6.81,400800,6.7,6.95,6.69,6.81,400800,0.0,1.0
2013-04-02,6.66,6.8,6.65,6.76,383000,6.66,6.8,6.65,6.76,383000,0.0,1.0
2013-04-03,6.47,6.69,6.37,6.69,502900,6.47,6.69,6.37,6.69,502900,0.0,1.0
2013-04-04,6.53,6.57,6.4,6.45,267200,6.53,6.57,6.4,6.45,267200,0.0,1.0
2013-04-05,6.57,6.595,6.28,6.41,303600,6.57,6.595,6.28,6.41,303600,0.0,1.0
2013-04-08,6.61,6.64,6.54,6.61,218600,6.61,6.64,6.54,6.61,218600,0.0,1.0
2013-04-09,6.7,6.84,6.58,6.64,333600,6.7,6.84,6.58,6.64,333600,0.0,1.0
2013-04-10,6.75,6.88,6.7,6.71,535800,6.75,6.88,6.7,6.71,535800,0.0,1.0
2013-04-11,6.84,6.9,6.71,6.72,357600,6.84,6.9,6.71,6.72,357600,0.0,1.0
2013-04-12,7.27,7.29,6.84,6.84,1670500,7.27,7.29,6.84,6.84,1670500,0.0,1.0
2013-04-15,7.02,7.27,6.96,7.2399,815700,7.02,7.27,6.96,7.2399,815700,0.0,1.0
2013-04-16,7.3,7.31,7.06,7.12,717100,7.3,7.31,7.06,7.12,717100,0.0,1.0
2013-04-17,7.21,7.4,7.15,7.22,1146900,7.21,7.4,7.15,7.22,1146900,0.0,1.0
2013-04-18,7.11,7.28,6.93,7.26,804100,7.11,7.28,6.93,7.26,804100,0.0,1.0
2013-04-19,7.17,7.32,7.04,7.12,734000,7.17,7.32,7.04,7.12,734000,0.0,1.0
2013-04-22,7.24,7.3,7.05,7.2,480600,7.24,7.3,7.05,7.2,480600,0.0,1.0
2013-04-23,7.47,7.47,7.25,7.3,702000,7.47,7.47,7.25,7.3,702000,0.0,1.0
2013-04-24,7.34,7.479,7.305,7.44,295200,7.34,7.479,7.305,7.44,295200,0.0,1.0
2013-04-25,7.36,7.41,7.28,7.35,326400,7.36,7.41,7.28,7.35,326400,0.0,1.0
2013-04-26,7.23,7.31,7.17,7.3,343300,7.23,7.31,7.17,7.3,343300,0.0,1.0
2013-04-29,7.32,7.43,7.25,7.28,333700,7.32,7.43,7.25,7.28,333700,0.0,1.0
2013-04-30,7.23,7.34,7.205,7.32,408600,7.23,7.34,7.205,7.32,408600,0.0,1.0
2013-05-01,7.07,7.24,7.04,7.22,652300,7.07,7.24,7.04,7.22,652300,0.0,1.0
2013-05-02,7.36,7.41,7.07,7.13,490300,7.36,7.41,7.07,7.13,490300,0.0,1.0
2013-05-03,7.44,7.55,7.39,7.4,715900,7.44,7.55,7.39,7.4,715900,0.0,1.0
2013-05-06,7.43,7.5,7.24,7.45,525500,7.43,7.5,7.24,7.45,525500,0.0,1.0
2013-05-07,7.64,7.64,7.411,7.45,689900,7.64,7.64,7.411,7.45,689900,0.0,1.0
2013-05-08,7.66,7.7,7.6,7.64,401300,7.66,7.7,7.6,7.64,401300,0.0,1.0
2013-05-09,7.53,7.66,7.51,7.61,162800,7.53,7.66,7.51,7.61,162800,0.0,1.0
2013-05-10,7.579,7.62,7.5,7.55,444400,7.579,7.62,7.5,7.55,444400,0.0,1.0
2013-05-13,7.4,7.6196,7.325,7.59,324900,7.4,7.6196,7.325,7.59,324900,0.0,1.0
2013-05-14,7.49,7.55,7.38,7.39,185500,7.49,7.55,7.38,7.39,185500,0.0,1.0
2013-05-15,7.38,7.48,7.37,7.45,423800,7.38,7.48,7.37,7.45,423800,0.0,1.0
2013-05-16,7.37,7.54,7.35,7.36,450000,7.37,7.54,7.35,7.36,450000,0.0,1.0
2013-05-17,7.4,7.48,7.36,7.42,434900,7.4,7.48,7.36,7.42,434900,0.0,1.0
2013-05-20,7.52,7.59,7.4,7.4,441900,7.52,7.59,7.4,7.4,441900,0.0,1.0
2013-05-21,7.56,7.7,7.52,7.54,380000,7.56,7.7,7.52,7.54,380000,0.0,1.0
2013-05-22,7.37,7.68,7.25,7.6,1040600,7.37,7.68,7.25,7.6,1040600,0.0,1.0
2013-05-23,7.96,8.1,7.14,7.25,2109300,7.96,8.1,7.14,7.25,2109300,0.0,1.0
2013-05-24,7.82,7.96,7.63,7.9,1034800,7.82,7.96,7.63,7.9,1034800,0.0,1.0
2013-05-28,7.84,8.0,7.79,7.85,1178600,7.84,8.0,7.79,7.85,1178600,0.0,1.0
2013-05-29,7.78,7.87,7.7,7.81,613000,7.78,7.87,7.7,7.81,613000,0.0,1.0
2013-05-30,7.94,7.94,7.69,7.76,598400,7.94,7.94,7.69,7.76,598400,0.0,1.0
2013-05-31,8.27,8.3,7.85,7.92,2449300,8.27,8.3,7.85,7.92,2449300,0.0,1.0
2013-06-03,8.27,8.39,8.02,8.32,896400,8.27,8.39,8.02,8.32,896400,0.0,1.0
2013-06-04,8.09,8.28,8.02,8.25,470400,8.09,8.28,8.02,8.25,470400,0.0,1.0
2013-06-05,7.85,8.09,7.76,8.06,608700,7.85,8.09,7.76,8.06,608700,0.0,1.0
2013-06-06,8.08,8.08,7.75,7.86,361700,8.08,8.08,7.75,7.86,361700,0.0,1.0
2013-06-07,8.22,8.23,8.0,8.1,582600,8.22,8.23,8.0,8.1,582600,0.0,1.0
2013-06-10,8.04,8.21,7.97,8.16,643900,8.04,8.21,7.97,8.16,643900,0.0,1.0
2013-06-11,7.89,8.01,7.77,7.95,489400,7.89,8.01,7.77,7.95,489400,0.0,1.0
2013-06-12,7.76,7.979,7.75,7.92,360900,7.76,7.979,7.75,7.92,360900,0.0,1.0
2013-06-13,7.91,7.94,7.71,7.75,340800,7.91,7.94,7.71,7.75,340800,0.0,1.0
2013-06-14,7.72,7.93,7.69,7.92,371000,7.72,7.93,7.69,7.92,371000,0.0,1.0
2013-06-17,8.14,8.16,7.79,7.95,934400,8.14,8.16,7.79,7.95,934400,0.0,1.0
2013-06-18,8.24,8.26,8.1,8.13,775200,8.24,8.26,8.1,8.13,775200,0.0,1.0
2013-06-19,8.21,8.27,8.0773,8.21,751000,8.21,8.27,8.0773,8.21,751000,0.0,1.0
2013-06-20,8.23,8.3,8.08,8.12,769500,8.23,8.3,8.08,8.12,769500,0.0,1.0
2013-06-21,8.17,8.34,7.99,8.25,4499200,8.17,8.34,7.99,8.25,4499200,0.0,1.0
2013-06-24,8.12,8.23,7.815,8.1,913900,8.12,8.23,7.815,8.1,913900,0.0,1.0
2013-06-25,8.1,8.22,8.03,8.22,546500,8.1,8.22,8.03,8.22,546500,0.0,1.0
2013-06-26,8.24,8.31,8.11,8.18,614900,8.24,8.31,8.11,8.18,614900,0.0,1.0
2013-06-27,8.25,8.305,8.19,8.25,400000,8.25,8.305,8.19,8.25,400000,0.0,1.0
2013-06-28,8.24,8.32,8.2,8.23,951600,8.24,8.32,8.2,8.23,951600,0.0,1.0
2013-07-01,8.43,8.5,8.245,8.25,694200,8.43,8.5,8.245,8.25,694200,0.0,1.0
2013-07-02,8.41,8.489,8.31,8.47,725900,8.41,8.489,8.31,8.47,725900,0.0,1.0
2013-07-03,8.43,8.49,8.38,8.41,272100,8.43,8.49,8.38,8.41,272100,0.0,1.0
2013-07-05,8.53,8.545,8.41,8.5,533400,8.53,8.545,8.41,8.5,533400,0.0,1.0
2013-07-08,8.5,8.64,8.485,8.55,609400,8.5,8.64,8.485,8.55,609400,0.0,1.0
2013-07-09,8.37,8.55,8.25,8.53,757600,8.37,8.55,8.25,8.53,757600,0.0,1.0
2013-07-10,8.55,8.6,8.32,8.36,456500,8.55,8.6,8.32,8.36,456500,0.0,1.0
2013-07-11,8.74,8.74,8.56,8.64,738000,8.74,8.74,8.56,8.64,738000,0.0,1.0
2013-07-12,8.75,8.9,8.59,8.7,978700,8.75,8.9,8.59,8.7,978700,0.0,1.0
2013-07-15,8.75,8.84,8.6007,8.75,507400,8.75,8.84,8.6007,8.75,507400,0.0,1.0
2013-07-16,8.97,8.99,8.75,8.78,1246000,8.97,8.99,8.75,8.78,1246000,0.0,1.0
2013-07-17,8.77,9.0,8.73,8.92,949300,8.77,9.0,8.73,8.92,949300,0.0,1.0
2013-07-18,8.77,8.94,8.74,8.83,538500,8.77,8.94,8.74,8.83,538500,0.0,1.0
2013-07-19,8.71,8.79,8.613,8.73,343900,8.71,8.79,8.613,8.73,343900,0.0,1.0
2013-07-22,8.81,8.85,8.64,8.7,437000,8.81,8.85,8.64,8.7,437000,0.0,1.0
2013-07-23,8.64,8.87,8.63,8.87,321300,8.64,8.87,8.63,8.87,321300,0.0,1.0
2013-07-24,8.68,8.755,8.4501,8.65,623900,8.68,8.755,8.4501,8.65,623900,0.0,1.0
2013-07-25,9.44,9.46,8.75,8.9,2229800,9.44,9.46,8.75,8.9,2229800,0.0,1.0
2013-07-26,9.24,9.42,9.12,9.34,860900,9.24,9.42,9.12,9.34,860900,0.0,1.0
2013-07-29,9.18,9.31,9.11,9.18,512300,9.18,9.31,9.11,9.18,512300,0.0,1.0
2013-07-30,9.1,9.23,9.06,9.21,391900,9.1,9.23,9.06,9.21,391900,0.0,1.0
2013-07-31,9.06,9.2098,8.941,9.14,718500,9.06,9.2098,8.941,9.14,718500,0.0,1.0
2013-08-01,9.23,9.35,9.11,9.12,507900,9.23,9.35,9.11,9.12,507900,0.0,1.0
2013-08-02,9.45,9.47,9.3,9.3,461200,9.45,9.47,9.3,9.3,461200,0.0,1.0
2013-08-05,9.43,9.45,9.31,9.41,396800,9.43,9.45,9.31,9.41,396800,0.0,1.0
2013-08-06,9.41,9.48,9.35,9.43,459000,9.41,9.48,9.35,9.43,459000,0.0,1.0
2013-08-07,9.33,9.43,9.28,9.35,423700,9.33,9.43,9.28,9.35,423700,0.0,1.0
2013-08-08,9.28,9.4199,9.18,9.37,589900,9.28,9.4199,9.18,9.37,589900,0.0,1.0
2013-08-09,9.32,9.39,9.145,9.28,492800,9.32,9.39,9.145,9.28,492800,0.0,1.0
2013-08-12,9.56,9.58,9.22,9.22,1185300,9.56,9.58,9.22,9.22,1185300,0.0,1.0
2013-08-13,9.36,9.6,9.31,9.59,452100,9.36,9.6,9.31,9.59,452100,0.0,1.0
2013-08-14,9.38,9.47,9.3101,9.36,298100,9.38,9.47,9.3101,9.36,298100,0.0,1.0
2013-08-15,9.12,9.31,8.93,9.3,750700,9.12,9.31,8.93,9.3,750700,0.0,1.0
2013-08-16,9.09,9.29,9.05,9.06,414000,9.09,9.29,9.05,9.06,414000,0.0,1.0
2013-08-19,9.04,9.15,8.9502,9.05,482100,9.04,9.15,8.9502,9.05,482100,0.0,1.0
2013-08-20,9.21,9.25,8.98,9.08,334900,9.21,9.25,8.98,9.08,334900,0.0,1.0
2013-08-21,9.2,9.37,9.2,9.22,488000,9.2,9.37,9.2,9.22,488000,0.0,1.0
2013-08-22,9.32,9.38,9.2,9.22,218400,9.32,9.38,9.2,9.22,218400,0.0,1.0
2013-08-23,9.35,9.42,9.25,9.29,376400,9.35,9.42,9.25,9.29,376400,0.0,1.0
2013-08-26,9.34,9.48,9.3,9.4,449000,9.34,9.48,9.3,9.4,449000,0.0,1.0
2013-08-27,9.09,9.42,9.09,9.25,488900,9.09,9.42,9.09,9.25,488900,0.0,1.0
2013-08-28,9.2,9.25,9.1,9.1,341300,9.2,9.25,9.1,9.1,341300,0.0,1.0
2013-08-29,9.32,9.37,9.2,9.2,283700,9.32,9.37,9.2,9.2,283700,0.0,1.0
2013-08-30,9.25,9.33,9.18,9.27,517500,9.25,9.33,9.18,9.27,517500,0.0,1.0
2013-09-03,9.74,9.76,9.3,9.37,1061500,9.74,9.76,9.3,9.37,1061500,0.0,1.0
2013-09-04,9.66,9.8,9.6,9.71,549100,9.66,9.8,9.6,9.71,549100,0.0,1.0
2013-09-05,9.68,9.785,9.55,9.71,403300,9.68,9.785,9.55,9.71,403300,0.0,1.0
2013-09-06,9.51,9.79,9.3,9.79,591100,9.51,9.79,9.3,9.79,591100,0.0,1.0
2013-09-09,9.7,9.73,9.36,9.53,464000,9.7,9.73,9.36,9.53,464000,0.0,1.0
2013-09-10,9.805,9.89,9.69,9.76,607300,9.805,9.89,9.69,9.76,607300,0.0,1.0
2013-09-11,9.84,9.99,9.7,9.81,437800,9.84,9.99,9.7,9.81,437800,0.0,1.0
2013-09-12,9.64,9.85,9.59,9.85,568600,9.64,9.85,9.59,9.85,568600,0.0,1.0
2013-09-13,9.68,9.79,9.58,9.69,252200,9.68,9.79,9.58,9.69,252200,0.0,1.0
2013-09-16,9.7,9.8099,9.45,9.8,886300,9.7,9.8099,9.45,9.8,886300,0.0,1.0
2013-09-17,9.74,9.83,9.69,9.7,373000,9.74,9.83,9.69,9.7,373000,0.0,1.0
2013-09-18,10.621,10.63,9.76,9.76,1540200,10.621,10.63,9.76,9.76,1540200,0.0,1.0
2013-09-19,10.34,10.69,10.3,10.63,692000,10.34,10.69,10.3,10.63,692000,0.0,1.0
2013-09-20,10.23,10.5577,10.2,10.35,1748300,10.23,10.5577,10.2,10.35,1748300,0.0,1.0
2013-09-23,10.54,10.695,10.17,10.21,978200,10.54,10.695,10.17,10.21,978200,0.0,1.0
2013-09-24,10.405,10.57,10.34,10.54,517200,10.405,10.57,10.34,10.54,517200,0.0,1.0
2013-09-25,10.75,10.795,10.38,10.4,726500,10.75,10.795,10.38,10.4,726500,0.0,1.0
2013-09-26,10.84,11.0,10.65,10.76,681900,10.84,11.0,10.65,10.76,681900,0.0,1.0
2013-09-27,10.36,10.78,10.35,10.76,904200,10.36,10.78,10.35,10.76,904200,0.0,1.0
2013-09-30,10.07,10.18,9.55,10.18,1850200,10.07,10.18,9.55,10.18,1850200,0.0,1.0
2013-10-01,10.51,10.595,9.95,10.02,918700,10.51,10.595,9.95,10.02,918700,0.0,1.0
2013-10-02,10.47,10.665,10.321,10.42,488900,10.47,10.665,10.321,10.42,488900,0.0,1.0
2013-10-03,10.44,10.57,10.26,10.48,654900,10.44,10.57,10.26,10.48,654900,0.0,1.0
2013-10-04,10.42,10.65,10.4,10.44,378400,10.42,10.65,10.4,10.44,378400,0.0,1.0
2013-10-07,10.22,10.4,10.22,10.29,337500,10.22,10.4,10.22,10.29,337500,0.0,1.0
2013-10-08,10.2,10.2772,9.93,10.18,984500,10.2,10.2772,9.93,10.18,984500,0.0,1.0
2013-10-09,10.22,10.36,10.04,10.2,449300,10.22,10.36,10.04,10.2,449300,0.0,1.0
2013-10-10,10.44,10.6,10.38,10.38,457200,10.44,10.6,10.38,10.38,457200,0.0,1.0
2013-10-11,10.61,10.66,10.4,10.4,542200,10.61,10.66,10.4,10.4,542200,0.0,1.0
2013-10-14,10.71,10.73,10.46,10.51,371600,10.71,10.73,10.46,10.51,371600,0.0,1.0
2013-10-15,10.72,10.81,10.56,10.67,461100,10.72,10.81,10.56,10.67,461100,0.0,1.0
2013-10-16,10.93,11.0802,10.78,10.8,666500,10.93,11.0802,10.78,10.8,666500,0.0,1.0
2013-10-17,10.99,11.0,10.8,10.91,442300,10.99,11.0,10.8,10.91,442300,0.0,1.0
2013-10-18,11.95,11.96,11.0,11.07,1530600,11.95,11.96,11.0,11.07,1530600,0.0,1.0
2013-10-21,11.77,12.42,11.7,12.01,1403500,11.77,12.42,11.7,12.01,1403500,0.0,1.0
2013-10-22,11.45,12.1,11.39,12.1,964500,11.45,12.1,11.39,12.1,964500,0.0,1.0
2013-10-23,11.13,11.7,11.09,11.38,1540200,11.13,11.7,11.09,11.38,1540200,0.0,1.0
2013-10-24,11.15,11.49,10.45,10.75,1293600,11.15,11.49,10.45,10.75,1293600,0.0,1.0
2013-10-25,10.88,11.32,10.76,11.19,880700,10.88,11.32,10.76,11.19,880700,0.0,1.0
2013-10-28,10.965,11.045,10.75,10.86,804900,10.965,11.045,10.75,10.86,804900,0.0,1.0
2013-10-29,10.8,11.03,10.75,10.9,615100,10.8,11.03,10.75,10.9,615100,0.0,1.0
2013-10-30,10.8,10.9,10.75,10.82,504700,10.8,10.9,10.75,10.82,504700,0.0,1.0
2013-10-31,11.441,11.5,10.68,10.81,1221100,11.441,11.5,10.68,10.81,1221100,0.0,1.0
2013-11-01,11.21,11.4993,11.03,11.44,677800,11.21,11.4993,11.03,11.44,677800,0.0,1.0
2013-11-04,11.3,11.41,11.18,11.25,450300,11.3,11.41,11.18,11.25,450300,0.0,1.0
2013-11-05,11.26,11.34,11.1101,11.22,355700,11.26,11.34,11.1101,11.22,355700,0.0,1.0
2013-11-06,10.92,11.3,10.85,11.3,795900,10.92,11.3,10.85,11.3,795900,0.0,1.0
2013-11-07,10.4,10.98,10.375,10.94,1078900,10.4,10.98,10.375,10.94,1078900,0.0,1.0
2013-11-08,10.64,10.755,10.37,10.39,574700,10.64,10.755,10.37,10.39,574700,0.0,1.0
2013-11-11,9.86,10.25,9.26,10.25,1701100,9.86,10.25,9.26,10.25,1701100,0.0,1.0
2013-11-12,9.84,9.9001,9.68,9.75,622000,9.84,9.9001,9.68,9.75,622000,0.0,1.0
2013-11-13,9.631,9.77,9.52,9.75,1162900,9.631,9.77,9.52,9.75,1162900,0.0,1.0
2013-11-14,9.5,9.67,9.3,9.6,1442500,9.5,9.67,9.3,9.6,1442500,0.0,1.0
2013-11-15,9.48,9.98,9.34,9.37,6856400,9.48,9.98,9.34,9.37,6856400,0.0,1.0
2013-11-18,9.24,9.6,9.21,9.5,1218200,9.24,9.6,9.21,9.5,1218200,0.0,1.0
2013-11-19,9.11,9.35,9.11,9.24,1176900,9.11,9.35,9.11,9.24,1176900,0.0,1.0
2013-11-20,8.99,9.24,8.95,9.12,956100,8.99,9.24,8.95,9.12,956100,0.0,1.0
2013-11-21,9.37,9.46,9.19,9.23,1339200,9.37,9.46,9.19,9.23,1339200,0.0,1.0
2013-11-22,9.48,9.6099,9.35,9.46,1088900,9.48,9.6099,9.35,9.46,1088900,0.0,1.0
2013-11-25,10.14,10.52,10.07,10.2,2370600,10.14,10.52,10.07,10.2,2370600,0.0,1.0
2013-11-26,10.28,10.36,10.13,10.19,1126100,10.28,10.36,10.13,10.19,1126100,0.0,1.0
2013-11-27,10.43,10.5,10.18,10.3,950600,10.43,10.5,10.18,10.3,950600,0.0,1.0
2013-11-29,10.42,10.5,10.29,10.5,410900,10.42,10.5,10.29,10.5,410900,0.0,1.0
2013-12-02,9.87,10.5,9.83,10.38,1540900,9.87,10.5,9.83,10.38,1540900,0.0,1.0
2013-12-03,9.35,9.8,9.35,9.76,1538100,9.35,9.8,9.35,9.76,1538100,0.0,1.0
2013-12-04,9.43,9.54,9.26,9.28,631400,9.43,9.54,9.26,9.28,631400,0.0,1.0
2013-12-05,9.5,9.57,9.34,9.45,620200,9.5,9.57,9.34,9.45,620200,0.0,1.0
2013-12-06,9.54,9.7,9.35,9.62,455500,9.54,9.7,9.35,9.62,455500,0.0,1.0
2013-12-09,9.37,9.61,9.26,9.57,716400,9.37,9.61,9.26,9.57,716400,0.0,1.0
2013-12-10,9.22,9.37,9.18,9.35,540800,9.22,9.37,9.18,9.35,540800,0.0,1.0
2013-12-11,9.04,9.285,8.92,9.25,883200,9.04,9.285,8.92,9.25,883200,0.0,1.0
2013-12-12,9.01,9.2,8.935,9.06,719100,9.01,9.2,8.935,9.06,719100,0.0,1.0
2013-12-13,9.02,9.155,8.95,9.06,552500,9.02,9.155,8.95,9.06,552500,0.0,1.0
2013-12-16,8.95,9.1199,8.9,9.04,753000,8.95,9.1199,8.9,9.04,753000,0.0,1.0
2013-12-17,9.35,9.4,8.95,8.98,1315200,9.35,9.4,8.95,8.98,1315200,0.0,1.0
2013-12-18,9.87,9.89,9.3,9.35,1387100,9.87,9.89,9.3,9.35,1387100,0.0,1.0
2013-12-19,9.64,10.01,9.58,9.82,916500,9.64,10.01,9.58,9.82,916500,0.0,1.0
2013-12-20,9.95,9.95,9.64,9.65,3067400,9.95,9.95,9.64,9.65,3067400,0.0,1.0
2013-12-23,10.14,10.15,9.8627,9.97,642000,10.14,10.15,9.8627,9.97,642000,0.0,1.0
2013-12-24,10.34,10.34,10.06,10.18,478700,10.34,10.34,10.06,10.18,478700,0.0,1.0
2013-12-26,10.46,10.49,10.2,10.4,834900,10.46,10.49,10.2,10.4,834900,0.0,1.0
2013-12-27,10.34,10.69,10.23,10.44,730400,10.34,10.69,10.23,10.44,730400,0.0,1.0
2013-12-30,10.29,10.38,10.04,10.3,730500,10.29,10.38,10.04,10.3,730500,0.0,1.0
2013-12-31,10.15,10.33,10.1,10.27,648900,10.15,10.33,10.1,10.27,648900,0.0,1.0
2014-01-02,9.97,10.17,9.83,10.17,657100,9.97,10.17,9.83,10.17,657100,0.0,1.0
2014-01-03,10.09,10.12,9.85,9.98,478600,10.09,10.12,9.85,9.98,478600,0.0,1.0
2014-01-06,10.15,10.28,10.0,10.1,493000,10.15,10.28,10.0,10.1,493000,0.0,1.0
2014-01-07,10.45,10.59,10.25,10.39,731700,10.45,10.59,10.25,10.39,731700,0.0,1.0
2014-01-08,11.11,11.27,10.36,10.49,1565500,11.11,11.27,10.36,10.49,1565500,0.0,1.0
2014-01-09,10.82,11.25,10.76,11.14,740400,10.82,11.25,10.76,11.14,740400,0.0,1.0
2014-01-10,10.99,11.0,10.68,10.78,605800,10.99,11.0,10.68,10.78,605800,0.0,1.0
2014-01-13,10.79,10.99,10.69,10.95,839900,10.79,10.99,10.69,10.95,839900,0.0,1.0
2014-01-14,11.13,11.18,10.67,10.87,754800,11.13,11.18,10.67,10.87,754800,0.0,1.0
2014-01-15,11.18,11.3,11.04,11.13,866800,11.18,11.3,11.04,11.13,866800,0.0,1.0
2014-01-16,11.14,11.275,11.05,11.11,492500,11.14,11.275,11.05,11.11,492500,0.0,1.0
2014-01-17,11.28,11.34,11.07,11.09,705600,11.28,11.34,11.07,11.09,705600,0.0,1.0
2014-01-21,11.3,11.42,11.15,11.4,650900,11.3,11.42,11.15,11.4,650900,0.0,1.0
2014-01-22,11.47,11.59,11.19,11.3,1496200,11.47,11.59,11.19,11.3,1496200,0.0,1.0
2014-01-23,11.03,11.3399,10.15,10.82,2507100,11.03,11.3399,10.15,10.82,2507100,0.0,1.0
2014-01-24,10.84,10.9,10.62,10.71,842300,10.84,10.9,10.62,10.71,842300,0.0,1.0
2014-01-27,10.4,10.85,10.26,10.8,1159800,10.4,10.85,10.26,10.8,1159800,0.0,1.0
2014-01-28,10.31,10.57,10.23,10.4,784900,10.31,10.57,10.23,10.4,784900,0.0,1.0
2014-01-29,9.94,10.36,9.89,10.25,1131000,9.94,10.36,9.89,10.25,1131000,0.0,1.0
2014-01-30,10.1,10.27,9.94,10.03,949300,10.1,10.27,9.94,10.03,949300,0.0,1.0
2014-01-31,10.14,10.21,9.91,9.94,730900,10.14,10.21,9.91,9.94,730900,0.0,1.0
2014-02-03,9.87,10.2,9.85,10.1,843200,9.87,10.2,9.85,10.1,843200,0.0,1.0
2014-02-04,9.86,9.99,9.83,9.89,553600,9.86,9.99,9.83,9.89,553600,0.0,1.0
2014-02-05,9.83,9.9,9.6,9.82,694000,9.83,9.9,9.6,9.82,694000,0.0,1.0
2014-02-06,9.56,9.94,9.53,9.85,477500,9.56,9.94,9.53,9.85,477500,0.0,1.0
2014-02-07,9.88,9.98,9.55,9.98,491100,9.88,9.98,9.55,9.98,491100,0.0,1.0
2014-02-10,9.62,9.93,9.6,9.83,562800,9.62,9.93,9.6,9.83,562800,0.0,1.0
2014-02-11,9.63,9.8092,9.55,9.66,466200,9.63,9.8092,9.55,9.66,466200,0.0,1.0
2014-02-12,9.61,9.715,9.462,9.61,752200,9.61,9.715,9.462,9.61,752200,0.0,1.0
2014-02-13,10.27,10.345,9.55,9.59,989500,10.27,10.345,9.55,9.59,989500,0.0,1.0
2014-02-14,10.0,10.3,9.89,10.29,526000,10.0,10.3,9.89,10.29,526000,0.0,1.0
2014-02-18,10.08,10.25,9.915,10.05,811800,10.08,10.25,9.915,10.05,811800,0.0,1.0
2014-02-19,9.83,10.21,9.81,10.05,582100,9.83,10.21,9.81,10.05,582100,0.0,1.0
2014-02-20,9.97,10.0,9.77,9.84,483300,9.97,10.0,9.77,9.84,483300,0.0,1.0
2014-02-21,9.75,10.0,9.69,10.0,786200,9.75,10.0,9.69,10.0,786200,0.0,1.0
2014-02-24,9.92,10.06,9.69,9.73,655300,9.92,10.06,9.69,9.73,655300,0.0,1.0
2014-02-25,10.55,10.775,10.17,10.2,1863300,10.55,10.775,10.17,10.2,1863300,0.0,1.0
2014-02-26,10.39,10.64,10.36,10.5,1216400,10.39,10.64,10.36,10.5,1216400,0.0,1.0
2014-02-27,10.64,10.66,10.34,10.34,1213100,10.64,10.66,10.34,10.34,1213100,0.0,1.0
2014-02-28,10.58,10.805,10.39,10.67,10979000,10.58,10.805,10.39,10.67,10979000,0.0,1.0
2014-03-03,10.59,10.64,10.35,10.42,1447600,10.59,10.64,10.35,10.42,1447600,0.0,1.0
2014-03-04,10.81,11.04,10.68,10.7,1245300,10.81,11.04,10.68,10.7,1245300,0.0,1.0
2014-03-05,10.76,10.79,10.67,10.79,716900,10.76,10.79,10.67,10.79,716900,0.0,1.0
2014-03-06,10.83,10.9,10.63,10.63,856700,10.83,10.9,10.63,10.63,856700,0.0,1.0
2014-03-07,10.82,10.9,10.66,10.9,809000,10.82,10.9,10.66,10.9,809000,0.0,1.0
2014-03-10,10.88,10.91,10.68,10.8,878600,10.88,10.91,10.68,10.8,878600,0.0,1.0
2014-03-11,10.63,10.87,10.6,10.82,618400,10.63,10.87,10.6,10.82,618400,0.0,1.0
2014-03-12,10.62,10.74,10.48,10.59,725300,10.62,10.74,10.48,10.59,725300,0.0,1.0
2014-03-13,10.49,10.7,10.3,10.7,881700,10.49,10.7,10.3,10.7,881700,0.0,1.0
2014-03-14,10.69,10.69,10.31,10.41,945800,10.69,10.69,10.31,10.41,945800,0.0,1.0
2014-03-17,11.22,11.4,10.73,10.73,2242700,11.22,11.4,10.73,10.73,2242700,0.0,1.0
2014-03-18,11.43,11.635,11.26,11.29,1259100,11.43,11.635,11.26,11.29,1259100,0.0,1.0
2014-03-19,11.25,11.46,11.15,11.43,754400,11.25,11.46,11.15,11.43,754400,0.0,1.0
2014-03-20,11.26,11.43,11.1628,11.21,564400,11.26,11.43,11.1628,11.21,564400,0.0,1.0
2014-03-21,11.08,11.34,10.87,11.34,2057700,11.08,11.34,10.87,11.34,2057700,0.0,1.0
2014-03-24,10.98,11.25,10.86,11.15,751300,10.98,11.25,10.86,11.15,751300,0.0,1.0
2014-03-25,10.87,11.27,10.835,11.06,710500,10.87,11.27,10.835,11.06,710500,0.0,1.0
2014-03-26,10.525,11.04,10.435,10.98,1010300,10.525,11.04,10.435,10.98,1010300,0.0,1.0
2014-03-27,10.25,10.61,10.21,10.49,779000,10.25,10.61,10.21,10.49,779000,0.0,1.0
2014-03-28,10.55,10.57,10.23,10.25,764700,10.55,10.57,10.23,10.25,764700,0.0,1.0
2014-03-31,10.81,10.95,10.66,10.66,892800,10.81,10.95,10.66,10.66,892800,0.0,1.0
2014-04-01,11.07,11.1,10.83,10.83,703300,11.07,11.1,10.83,10.83,703300,0.0,1.0
2014-04-02,11.07,11.19,10.99,11.1,440300,11.07,11.19,10.99,11.1,440300,0.0,1.0
2014-04-03,10.99,11.17,10.92,11.11,649800,10.99,11.17,10.92,11.11,649800,0.0,1.0
2014-04-04,10.68,11.135,10.551,11.09,854300,10.68,11.135,10.551,11.09,854300,0.0,1.0
2014-04-07,10.36,10.71,10.26,10.6,1129200,10.36,10.71,10.26,10.6,1129200,0.0,1.0
2014-04-08,10.95,10.97,10.33,10.4,1202300,10.95,10.97,10.33,10.4,1202300,0.0,1.0
2014-04-09,10.99,11.05,10.8,11.01,763300,10.99,11.05,10.8,11.01,763300,0.0,1.0
2014-04-10,10.58,11.09,10.58,11.02,696500,10.58,11.09,10.58,11.02,696500,0.0,1.0
2014-04-11,10.23,10.58,10.11,10.55,951800,10.23,10.58,10.11,10.55,951800,0.0,1.0
2014-04-14,10.38,10.46,10.17,10.38,452900,10.38,10.46,10.17,10.38,452900,0.0,1.0
2014-04-15,10.28,10.56,9.91,10.47,784600,10.28,10.56,9.91,10.47,784600,0.0,1.0
2014-04-16,10.45,10.47,10.26,10.33,393400,10.45,10.47,10.26,10.33,393400,0.0,1.0
2014-04-17,10.71,10.78,10.4,10.45,372600,10.71,10.78,10.4,10.45,372600,0.0,1.0
2014-04-21,10.71,10.81,10.533,10.71,278100,10.71,10.81,10.533,10.71,278100,0.0,1.0
2014-04-22,10.97,11.05,10.7,10.74,430000,10.97,11.05,10.7,10.74,430000,0.0,1.0
2014-04-23,11.05,11.15,10.79,10.95,626200,11.05,11.15,10.79,10.95,626200,0.0,1.0
2014-04-24,10.61,11.15,10.58,11.15,612400,10.61,11.15,10.58,11.15,612400,0.0,1.0
2014-04-25,9.94,10.6096,9.93,10.53,966800,9.94,10.6096,9.93,10.53,966800,0.0,1.0
2014-04-28,9.81,10.1599,9.4301,10.02,1042100,9.81,10.1599,9.4301,10.02,1042100,0.0,1.0
2014-04-29,9.82,9.94,9.71,9.94,576100,9.82,9.94,9.71,9.94,576100,0.0,1.0
2014-04-30,9.7,9.81,9.49,9.75,926200,9.7,9.81,9.49,9.75,926200,0.0,1.0
2014-05-01,9.6,9.81,9.5,9.64,1359600,9.6,9.81,9.5,9.64,1359600,0.0,1.0
2014-05-02,9.74,9.93,9.54,9.67,596100,9.74,9.93,9.54,9.67,596100,0.0,1.0
2014-05-05,9.99,10.09,9.6,9.62,1180200,9.99,10.09,9.6,9.62,1180200,0.0,1.0
2014-05-06,9.51,9.94,9.5,9.94,587500,9.51,9.94,9.5,9.94,587500,0.0,1.0
2014-05-07,8.81,9.63,8.7,9.55,2061000,8.81,9.63,8.7,9.55,2061000,0.0,1.0
2014-05-08,8.48,9.08,8.46,8.8,946100,8.48,9.08,8.46,8.8,946100,0.0,1.0
2014-05-09,8.22,8.37,7.9,8.37,2151900,8.22,8.37,7.9,8.37,2151900,0.0,1.0
2014-05-12,8.73,8.78,8.0601,8.24,625500,8.73,8.78,8.0601,8.24,625500,0.0,1.0
2014-05-13,8.58,8.819,8.55,8.75,927800,8.58,8.819,8.55,8.75,927800,0.0,1.0
2014-05-14,8.43,8.68,8.37,8.59,673700,8.43,8.68,8.37,8.59,673700,0.0,1.0
2014-05-15,7.91,8.39,7.88,8.38,1682000,7.91,8.39,7.88,8.38,1682000,0.0,1.0
2014-05-16,8.25,8.25,7.831,7.91,1068400,8.25,8.25,7.831,7.91,1068400,0.0,1.0
2014-05-19,7.965,8.3,7.96,8.19,1373700,7.965,8.3,7.96,8.19,1373700,0.0,1.0
2014-05-20,7.88,8.1,7.78,7.97,1297700,7.88,8.1,7.78,7.97,1297700,0.0,1.0
2014-05-21,8.01,8.14,7.775,7.98,1644500,8.01,8.14,7.775,7.98,1644500,0.0,1.0
2014-05-22,7.33,8.25,7.26,8.25,4991600,7.33,8.25,7.26,8.25,4991600,0.0,1.0
2014-05-23,7.25,7.37,7.11,7.29,1759200,7.25,7.37,7.11,7.29,1759200,0.0,1.0
2014-05-27,7.52,7.55,7.22,7.28,1921400,7.52,7.55,7.22,7.28,1921400,0.0,1.0
2014-05-28,7.68,7.8599,7.47,7.53,1953300,7.68,7.8599,7.47,7.53,1953300,0.0,1.0
2014-05-29,7.67,7.9,7.66,7.74,1169100,7.67,7.9,7.66,7.74,1169100,0.0,1.0
2014-05-30,7.52,7.75,7.37,7.67,1821200,7.52,7.75,7.37,7.67,1821200,0.0,1.0
2014-06-02,7.27,7.52,7.26,7.5,892600,7.27,7.52,7.26,7.5,892600,0.0,1.0
2014-06-03,7.09,7.35,7.06,7.25,979300,7.09,7.35,7.06,7.25,979300,0.0,1.0
2014-06-04,6.8,7.05,6.74,7.05,2317100,6.8,7.05,6.74,7.05,2317100,0.0,1.0
2014-06-05,6.91,6.93,6.68,6.78,1734900,6.91,6.93,6.68,6.78,1734900,0.0,1.0
2014-06-06,6.97,7.13,6.9,6.97,1965700,6.97,7.13,6.9,6.97,1965700,0.0,1.0
2014-06-09,6.98,7.07,6.88,6.99,1356500,6.98,7.07,6.88,6.99,1356500,0.0,1.0
2014-06-10,6.85,6.96,6.84,6.92,895200,6.85,6.96,6.84,6.92,895200,0.0,1.0
2014-06-11,7.05,7.07,6.75,6.77,918600,7.05,7.07,6.75,6.77,918600,0.0,1.0
2014-06-12,6.93,7.07,6.88,7.0,1181700,6.93,7.07,6.88,7.0,1181700,0.0,1.0
2014-06-13,7.09,7.15,6.8501,6.93,944300,7.09,7.15,6.8501,6.93,944300,0.0,1.0
2014-06-16,7.15,7.17,6.98,7.11,1172800,7.15,7.17,6.98,7.11,1172800,0.0,1.0
2014-06-17,7.83,7.86,7.05,7.15,2839600,7.83,7.86,7.05,7.15,2839600,0.0,1.0
2014-06-18,7.93,8.04,7.69,7.89,1963800,7.93,8.04,7.69,7.89,1963800,0.0,1.0
2014-06-19,7.62,8.0,7.52,7.98,926000,7.62,8.0,7.52,7.98,926000,0.0,1.0
2014-06-20,7.63,7.74,7.41,7.67,1322000,7.63,7.74,7.41,7.67,1322000,0.0,1.0
2014-06-23,7.93,8.05,7.56,7.66,1354800,7.93,8.05,7.56,7.66,1354800,0.0,1.0
2014-06-24,7.72,8.0,7.69,7.96,1083600,7.72,8.0,7.69,7.96,1083600,0.0,1.0
2014-06-25,7.82,7.845,7.6001,7.64,562900,7.82,7.845,7.6001,7.64,562900,0.0,1.0
2014-06-26,7.78,7.85,7.69,7.8,447000,7.78,7.85,7.69,7.8,447000,0.0,1.0
2014-06-27,7.91,7.92,7.702,7.74,2433300,7.91,7.92,7.702,7.74,2433300,0.0,1.0
2014-06-30,8.08,8.12,7.77,7.89,988500,8.08,8.12,7.77,7.89,988500,0.0,1.0
2014-07-01,8.06,8.251,7.93,8.09,779300,8.06,8.251,7.93,8.09,779300,0.0,1.0
2014-07-02,7.9,8.11,7.86,8.06,771000,7.9,8.11,7.86,8.06,771000,0.0,1.0
2014-07-03,7.75,8.0,7.635,7.92,1123400,7.75,8.0,7.635,7.92,1123400,0.0,1.0
2014-07-07,7.64,7.86,7.61,7.78,776800,7.64,7.86,7.61,7.78,776800,0.0,1.0
2014-07-08,7.47,7.67,7.29,7.65,1340900,7.47,7.67,7.29,7.65,1340900,0.0,1.0
2014-07-09,7.64,7.69,7.34,7.51,1061400,7.64,7.69,7.34,7.51,1061400,0.0,1.0
2014-07-10,7.48,7.57,7.35,7.39,806600,7.48,7.57,7.35,7.39,806600,0.0,1.0
2014-07-11,7.44,7.52,7.37,7.46,556800,7.44,7.52,7.37,7.46,556800,0.0,1.0
2014-07-14,7.56,7.73,7.47,7.6,535400,7.56,7.73,7.47,7.6,535400,0.0,1.0
2014-07-15,7.45,7.62,7.392,7.54,539600,7.45,7.62,7.392,7.54,539600,0.0,1.0
2014-07-16,7.39,7.57,7.36,7.5,653300,7.39,7.57,7.36,7.5,653300,0.0,1.0
2014-07-17,7.38,7.5,7.3,7.3,675200,7.38,7.5,7.3,7.3,675200,0.0,1.0
2014-07-18,7.31,7.49,7.26,7.37,1032300,7.31,7.49,7.26,7.37,1032300,0.0,1.0
2014-07-21,7.36,7.47,7.25,7.28,703900,7.36,7.47,7.25,7.28,703900,0.0,1.0
2014-07-22,7.52,7.59,7.381,7.39,715200,7.52,7.59,7.381,7.39,715200,0.0,1.0
2014-07-23,7.59,7.63,7.44,7.52,1028600,7.59,7.63,7.44,7.52,1028600,0.0,1.0
2014-07-24,8.47,8.83,7.96,7.99,4365800,8.47,8.83,7.96,7.99,4365800,0.0,1.0
2014-07-25,8.18,8.43,8.135,8.36,1458900,8.18,8.43,8.135,8.36,1458900,0.0,1.0
2014-07-28,8.08,8.29,8.0201,8.19,863000,8.08,8.29,8.0201,8.19,863000,0.0,1.0
2014-07-29,8.07,8.23,8.01,8.12,964400,8.07,8.23,8.01,8.12,964400,0.0,1.0
2014-07-30,8.395,8.41,8.15,8.15,996400,8.395,8.41,8.15,8.15,996400,0.0,1.0
2014-07-31,8.08,8.38,8.08,8.32,1093500,8.08,8.38,8.08,8.32,1093500,0.0,1.0
2014-08-01,7.92,8.21,7.86,8.1,797100,7.92,8.21,7.86,8.1,797100,0.0,1.0
2014-08-04,7.97,8.03,7.89,7.97,549800,7.97,8.03,7.89,7.97,549800,0.0,1.0
2014-08-05,8.17,8.24,7.865,7.94,798000,8.17,8.24,7.865,7.94,798000,0.0,1.0
2014-08-06,8.04,8.245,8.035,8.1,630100,8.04,8.245,8.035,8.1,630100,0.0,1.0
2014-08-07,8.12,8.2,8.04,8.11,859600,8.12,8.2,8.04,8.11,859600,0.0,1.0
2014-08-08,8.09,8.16,8.0,8.16,578400,8.09,8.16,8.0,8.16,578400,0.0,1.0
2014-08-11,8.18,8.23,8.01,8.13,925300,8.18,8.23,8.01,8.13,925300,0.0,1.0
2014-08-12,8.05,8.24,8.0,8.16,561000,8.05,8.24,8.0,8.16,561000,0.0,1.0
2014-08-13,7.94,8.08,7.88,8.06,588500,7.94,8.08,7.88,8.06,588500,0.0,1.0
2014-08-14,7.97,8.01,7.87,7.95,381300,7.97,8.01,7.87,7.95,381300,0.0,1.0
2014-08-15,7.88,8.08,7.7822,8.08,650900,7.88,8.08,7.7822,8.08,650900,0.0,1.0
2014-08-18,7.98,8.0,7.91,7.94,617600,7.98,8.0,7.91,7.94,617600,0.0,1.0
2014-08-19,7.97,8.01,7.95,7.98,572500,7.97,8.01,7.95,7.98,572500,0.0,1.0
2014-08-20,7.89,7.97,7.82,7.9,302600,7.89,7.97,7.82,7.9,302600,0.0,1.0
2014-08-21,7.85,7.92,7.76,7.89,309200,7.85,7.92,7.76,7.89,309200,0.0,1.0
2014-08-22,7.84,7.9,7.76,7.81,368700,7.84,7.9,7.76,7.81,368700,0.0,1.0
2014-08-25,7.83,7.99,7.8,7.92,321200,7.83,7.99,7.8,7.92,321200,0.0,1.0
2014-08-26,7.91,7.97,7.77,7.82,366900,7.91,7.97,7.77,7.82,366900,0.0,1.0
2014-08-27,7.86,8.08,7.77,7.95,613100,7.86,8.08,7.77,7.95,613100,0.0,1.0
2014-08-28,7.77,7.8596,7.76,7.83,270500,7.77,7.8596,7.76,7.83,270500,0.0,1.0
2014-08-29,7.77,7.83,7.63,7.77,537400,7.77,7.83,7.63,7.77,537400,0.0,1.0
2014-09-02,7.83,7.9,7.66,7.78,689200,7.83,7.9,7.66,7.78,689200,0.0,1.0
2014-09-03,7.72,8.05,7.66,7.87,852500,7.72,8.05,7.66,7.87,852500,0.0,1.0
2014-09-04,7.59,7.86,7.56,7.71,432900,7.59,7.86,7.56,7.71,432900,0.0,1.0
2014-09-05,7.72,7.72,7.57,7.58,356600,7.72,7.72,7.57,7.58,356600,0.0,1.0
2014-09-08,7.92,7.96,7.6313,7.7,560600,7.92,7.96,7.6313,7.7,560600,0.0,1.0
2014-09-09,7.83,7.93,7.77,7.9,624300,7.83,7.93,7.77,7.9,624300,0.0,1.0
2014-09-10,7.96,7.98,7.78,7.82,445100,7.96,7.98,7.78,7.82,445100,0.0,1.0
2014-09-11,7.97,8.06,7.78,7.89,980000,7.97,8.06,7.78,7.89,980000,0.0,1.0
2014-09-12,7.99,8.02,7.82,7.98,1271500,7.99,8.02,7.82,7.98,1271500,0.0,1.0
2014-09-15,7.38,7.97,7.38,7.97,1100400,7.38,7.97,7.38,7.97,1100400,0.0,1.0
2014-09-16,7.2,7.38,7.13,7.33,738500,7.2,7.38,7.13,7.33,738500,0.0,1.0
2014-09-17,7.22,7.305,7.16,7.18,460700,7.22,7.305,7.16,7.18,460700,0.0,1.0
2014-09-18,7.28,7.3284,7.22,7.24,717500,7.28,7.3284,7.22,7.24,717500,0.0,1.0
2014-09-19,7.1,7.4,7.0,7.27,1820700,7.1,7.4,7.0,7.27,1820700,0.0,1.0
2014-09-22,6.98,7.1,6.87,7.07,735800,6.98,7.1,6.87,7.07,735800,0.0,1.0
2014-09-23,6.81,7.08,6.74,6.98,841600,6.81,7.08,6.74,6.98,841600,0.0,1.0
2014-09-24,6.93,6.96,6.772,6.83,489809,6.93,6.96,6.772,6.83,489809,0.0,1.0
2014-09-25,6.49,6.9,6.47,6.87,1386069,6.49,6.9,6.47,6.87,1386069,0.0,1.0
2014-09-26,6.88,6.94,6.39,6.48,1314156,6.88,6.94,6.39,6.48,1314156,0.0,1.0
2014-09-29,6.75,6.88,6.702,6.81,470403,6.75,6.88,6.702,6.81,470403,0.0,1.0
2014-09-30,6.68,6.9,6.66,6.72,753849,6.68,6.9,6.66,6.72,753849,0.0,1.0
2014-10-01,6.42,6.66,6.41,6.65,1012818,6.42,6.66,6.41,6.65,1012818,0.0,1.0
2014-10-02,6.58,6.62,6.3,6.41,680812,6.58,6.62,6.3,6.41,680812,0.0,1.0
2014-10-03,6.47,6.685,6.47,6.68,323391,6.47,6.685,6.47,6.68,323391,0.0,1.0
2014-10-06,6.37,6.53,6.36,6.48,391640,6.37,6.53,6.36,6.48,391640,0.0,1.0
2014-10-07,6.25,6.32,6.08,6.31,1192194,6.25,6.32,6.08,6.31,1192194,0.0,1.0
2014-10-08,6.56,6.61,6.21,6.26,954731,6.56,6.61,6.21,6.26,954731,0.0,1.0
2014-10-09,6.32,6.7,6.15,6.54,1162518,6.32,6.7,6.15,6.54,1162518,0.0,1.0
2014-10-10,5.8,6.32,5.79,6.23,1133358,5.8,6.32,5.79,6.23,1133358,0.0,1.0
2014-10-13,5.84,6.03,5.69,5.81,1024075,5.84,6.03,5.69,5.81,1024075,0.0,1.0
2014-10-14,6.06,6.27,6.02,6.09,1159623,6.06,6.27,6.02,6.09,1159623,0.0,1.0
2014-10-15,6.89,6.9,6.24,6.24,1439447,6.89,6.9,6.24,6.24,1439447,0.0,1.0
2014-10-16,7.01,7.3,6.47,6.67,1421822,7.01,7.3,6.47,6.67,1421822,0.0,1.0
2014-10-17,7.01,7.3,6.89,7.13,1013948,7.01,7.3,6.89,7.13,1013948,0.0,1.0
2014-10-20,6.94,7.145,6.815,6.92,498078,6.94,7.145,6.815,6.92,498078,0.0,1.0
2014-10-21,6.86,7.04,6.69,6.95,764647,6.86,7.04,6.69,6.95,764647,0.0,1.0
2014-10-22,6.7,7.015,6.68,6.85,738575,6.7,7.015,6.68,6.85,738575,0.0,1.0
2014-10-23,7.7,8.14,7.25,7.73,3640928,7.7,8.14,7.25,7.73,3640928,0.0,1.0
2014-10-24,7.28,7.8,7.26,7.64,1753316,7.28,7.8,7.26,7.64,1753316,0.0,1.0
2014-10-27,7.58,7.62,7.12,7.23,1162310,7.58,7.62,7.12,7.23,1162310,0.0,1.0
2014-10-28,7.94,7.94,7.58,7.61,1099911,7.94,7.94,7.58,7.61,1099911,0.0,1.0
2014-10-29,7.75,7.95,7.71,7.93,769989,7.75,7.95,7.71,7.93,769989,0.0,1.0
2014-10-30,7.82,7.9,7.67,7.7,576998,7.82,7.9,7.67,7.7,576998,0.0,1.0
2014-10-31,7.86,8.0,7.8,8.0,852951,7.86,8.0,7.8,8.0,852951,0.0,1.0
2014-11-03,7.73,7.88,7.68,7.86,759347,7.73,7.88,7.68,7.86,759347,0.0,1.0
2014-11-04,7.71,7.79,7.62,7.71,404006,7.71,7.79,7.62,7.71,404006,0.0,1.0
2014-11-05,7.57,7.85,7.52,7.81,861633,7.57,7.85,7.52,7.81,861633,0.0,1.0
2014-11-06,7.53,7.62,7.401,7.55,663763,7.53,7.62,7.401,7.55,663763,0.0,1.0
2014-11-07,7.64,7.67,7.38,7.51,873921,7.64,7.67,7.38,7.51,873921,0.0,1.0
2014-11-10,7.94,7.995,7.65,7.67,754520,7.94,7.995,7.65,7.67,754520,0.0,1.0
2014-11-11,7.98,8.06,7.81,7.93,991579,7.98,8.06,7.81,7.93,991579,0.0,1.0
2014-11-12,7.96,8.0399,7.845,7.92,732914,7.96,8.0399,7.845,7.92,732914,0.0,1.0
2014-11-13,7.92,8.09,7.86,8.0,795107,7.92,8.09,7.86,8.0,795107,0.0,1.0
2014-11-14,8.01,8.03,7.82,7.94,535583,8.01,8.03,7.82,7.94,535583,0.0,1.0
2014-11-17,7.7,8.0,7.65,8.0,654438,7.7,8.0,7.65,8.0,654438,0.0,1.0
2014-11-18,7.71,7.82,7.655,7.74,361866,7.71,7.82,7.655,7.74,361866,0.0,1.0
2014-11-19,7.515,7.67,7.49,7.67,514165,7.515,7.67,7.49,7.67,514165,0.0,1.0
2014-11-20,7.63,7.73,7.3604,7.48,694856,7.63,7.73,7.3604,7.48,694856,0.0,1.0
2014-11-21,7.57,7.8,7.53,7.78,343124,7.57,7.8,7.53,7.78,343124,0.0,1.0
2014-11-24,7.76,7.77,7.556,7.59,503304,7.76,7.77,7.556,7.59,503304,0.0,1.0
2014-11-25,7.86,7.9,7.7,7.76,498784,7.86,7.9,7.7,7.76,498784,0.0,1.0
2014-11-26,8.04,8.04,7.86,7.89,656610,8.04,8.04,7.86,7.89,656610,0.0,1.0
2014-11-28,7.78,8.15,7.77,8.05,400267,7.78,8.15,7.77,8.05,400267,0.0,1.0
2014-12-01,7.74,7.86,7.65,7.77,627367,7.74,7.86,7.65,7.77,627367,0.0,1.0
2014-12-02,7.675,7.75,7.6,7.74,445181,7.675,7.75,7.6,7.74,445181,0.0,1.0
2014-12-03,7.66,7.83,7.6,7.63,369963,7.66,7.83,7.6,7.63,369963,0.0,1.0
2014-12-04,7.63,7.76,7.58,7.66,446550,7.63,7.76,7.58,7.66,446550,0.0,1.0
2014-12-05,7.71,7.77,7.6,7.64,422924,7.71,7.77,7.6,7.64,422924,0.0,1.0
2014-12-08,7.6,7.8,7.555,7.66,507626,7.6,7.8,7.555,7.66,507626,0.0,1.0
2014-12-09,8.16,8.185,7.47,7.55,849137,8.16,8.185,7.47,7.55,849137,0.0,1.0
2014-12-10,7.86,8.15,7.8,8.09,716864,7.86,8.15,7.8,8.09,716864,0.0,1.0
2014-12-11,8.1,8.23,7.86,7.93,637613,8.1,8.23,7.86,7.93,637613,0.0,1.0
2014-12-12,8.0,8.13,7.91,7.95,555830,8.0,8.13,7.91,7.95,555830,0.0,1.0
2014-12-15,7.96,8.14,7.89,8.05,529284,7.96,8.14,7.89,8.05,529284,0.0,1.0
2014-12-16,8.0,8.14,7.79,7.96,594255,8.0,8.14,7.79,7.96,594255,0.0,1.0
2014-12-17,8.295,8.3,7.9,8.0,1046069,8.295,8.3,7.9,8.0,1046069,0.0,1.0
2014-12-18,8.88,8.92,8.14,8.43,2279340,8.88,8.92,8.14,8.43,2279340,0.0,1.0
2014-12-19,8.92,9.09,8.64,8.85,3354938,8.92,9.09,8.64,8.85,3354938,0.0,1.0
2014-12-22,9.19,9.2,8.91,8.99,986202,9.19,9.2,8.91,8.99,986202,0.0,1.0
2014-12-23,9.22,9.26,9.05,9.23,647208,9.22,9.26,9.05,9.23,647208,0.0,1.0
2014-12-24,9.19,9.3,9.0,9.23,380040,9.19,9.3,9.0,9.23,380040,0.0,1.0
2014-12-26,9.31,9.45,9.1101,9.19,428163,9.31,9.45,9.1101,9.19,428163,0.0,1.0
2014-12-29,9.21,9.35,9.13,9.32,556737,9.21,9.35,9.13,9.32,556737,0.0,1.0
2014-12-30,9.125,9.23,9.01,9.19,453786,9.125,9.23,9.01,9.19,453786,0.0,1.0
2014-12-31,9.16,9.25,9.09,9.15,575478,9.16,9.25,9.09,9.15,575478,0.0,1.0
2015-01-02,9.06,9.33,8.88,9.24,1167743,9.06,9.33,8.88,9.24,1167743,0.0,1.0
2015-01-05,8.84,9.215,8.71,9.01,570350,8.84,9.215,8.71,9.01,570350,0.0,1.0
2015-01-06,8.66,8.95,8.5405,8.84,423171,8.66,8.95,8.5405,8.84,423171,0.0,1.0
2015-01-07,8.77,8.78,8.59,8.72,360391,8.77,8.78,8.59,8.72,360391,0.0,1.0
2015-01-08,8.91,8.94,8.65,8.84,718714,8.91,8.94,8.65,8.84,718714,0.0,1.0
2015-01-09,8.72,8.96,8.67,8.92,453783,8.72,8.96,8.67,8.92,453783,0.0,1.0
2015-01-12,8.7,8.88,8.45,8.69,469819,8.7,8.88,8.45,8.69,469819,0.0,1.0
2015-01-13,9.15,9.16,8.722,8.76,864625,9.15,9.16,8.722,8.76,864625,0.0,1.0
2015-01-14,9.09,9.3,8.9,9.05,789039,9.09,9.3,8.9,9.05,789039,0.0,1.0
2015-01-15,8.75,9.14,8.71,9.14,774143,8.75,9.14,8.71,9.14,774143,0.0,1.0
2015-01-16,9.13,9.14,8.68,8.72,602976,9.13,9.14,8.68,8.72,602976,0.0,1.0
2015-01-20,8.93,9.15,8.88,9.11,592624,8.93,9.15,8.88,9.11,592624,0.0,1.0
2015-01-21,8.69,8.89,8.62,8.85,455988,8.69,8.89,8.62,8.85,455988,0.0,1.0
2015-01-22,8.8,8.94,8.47,8.72,799717,8.8,8.94,8.47,8.72,799717,0.0,1.0
2015-01-23,8.16,8.5,7.57,8.18,2115790,8.16,8.5,7.57,8.18,2115790,0.0,1.0
2015-01-26,7.93,8.27,7.9,8.13,801830,7.93,8.27,7.9,8.13,801830,0.0,1.0
2015-01-27,7.95,8.165,7.75,7.79,827226,7.95,8.165,7.75,7.79,827226,0.0,1.0
2015-01-28,7.94,8.0,7.84,8.0,726865,7.94,8.0,7.84,8.0,726865,0.0,1.0
2015-01-29,7.84,7.96,7.755,7.93,770844,7.84,7.96,7.755,7.93,770844,0.0,1.0
2015-01-30,7.71,7.845,7.695,7.79,941317,7.71,7.845,7.695,7.79,941317,0.0,1.0
2015-02-02,7.97,8.01,7.66,7.7,889594,7.97,8.01,7.66,7.7,889594,0.0,1.0
2015-02-03,7.97,8.07,7.8934,8.04,602226,7.97,8.07,7.8934,8.04,602226,0.0,1.0
2015-02-04,8.1,8.13,7.864,7.9,604791,8.1,8.13,7.864,7.9,604791,0.0,1.0
2015-02-05,7.98,8.17,7.92,8.15,537657,7.98,8.17,7.92,8.15,537657,0.0,1.0
2015-02-06,7.9,8.04,7.79,7.96,734443,7.9,8.04,7.79,7.96,734443,0.0,1.0
2015-02-09,7.64,7.88,7.62,7.88,1071667,7.64,7.88,7.62,7.88,1071667,0.0,1.0
2015-02-10,7.72,7.79,7.47,7.73,1080369,7.72,7.79,7.47,7.73,1080369,0.0,1.0
2015-02-11,7.86,7.87,7.66,7.7,447193,7.86,7.87,7.66,7.7,447193,0.0,1.0
2015-02-12,7.93,7.98,7.89,7.94,475827,7.93,7.98,7.89,7.94,475827,0.0,1.0
2015-02-13,7.96,8.01,7.88,7.96,507927,7.96,8.01,7.88,7.96,507927,0.0,1.0
2015-02-17,7.85,7.98,7.85,7.94,306682,7.85,7.98,7.85,7.94,306682,0.0,1.0
2015-02-18,7.7,7.88,7.55,7.78,795769,7.7,7.88,7.55,7.78,795769,0.0,1.0
2015-02-19,7.68,7.85,7.65,7.7,601032,7.68,7.85,7.65,7.7,601032,0.0,1.0
2015-02-20,7.62,7.71,7.54,7.7,545118,7.62,7.71,7.54,7.7,545118,0.0,1.0
2015-02-23,7.51,7.58,7.34,7.56,605469,7.51,7.58,7.34,7.56,605469,0.0,1.0
2015-02-24,7.64,7.72,7.48,7.53,411066,7.64,7.72,7.48,7.53,411066,0.0,1.0
2015-02-25,7.42,7.67,7.38,7.66,597318,7.42,7.67,7.38,7.66,597318,0.0,1.0
2015-02-26,7.41,7.52,7.39,7.41,504535,7.41,7.52,7.39,7.41,504535,0.0,1.0
2015-02-27,7.41,7.5,7.33,7.39,539760,7.41,7.5,7.33,7.39,539760,0.0,1.0
2015-03-02,7.75,7.8,7.44,7.56,778080,7.75,7.8,7.44,7.56,778080,0.0,1.0
2015-03-03,7.66,7.9,7.6,7.71,475191,7.66,7.9,7.6,7.71,475191,0.0,1.0
2015-03-04,7.44,7.65,7.34,7.63,833927,7.44,7.65,7.34,7.63,833927,0.0,1.0
2015-03-05,7.51,7.65,7.39,7.5,794048,7.51,7.65,7.39,7.5,794048,0.0,1.0
2015-03-06,7.12,7.43,7.12,7.43,1102549,7.12,7.43,7.12,7.43,1102549,0.0,1.0
2015-03-09,7.06,7.23,7.035,7.15,648628,7.06,7.23,7.035,7.15,648628,0.0,1.0
2015-03-10,7.18,7.375,7.0,7.0,828583,7.18,7.375,7.0,7.0,828583,0.0,1.0
2015-03-11,7.27,7.39,7.14,7.21,474197,7.27,7.39,7.14,7.21,474197,0.0,1.0
2015-03-12,7.23,7.42,7.13,7.36,753114,7.23,7.42,7.13,7.36,753114,0.0,1.0
2015-03-13,7.27,7.3,7.045,7.2,528157,7.27,7.3,7.045,7.2,528157,0.0,1.0
2015-03-16,7.5,7.555,7.252,7.3,915897,7.5,7.555,7.252,7.3,915897,0.0,1.0
2015-03-17,7.55,7.69,7.47,7.47,498628,7.55,7.69,7.47,7.47,498628,0.0,1.0
2015-03-18,7.95,8.0,7.47,7.55,931750,7.95,8.0,7.47,7.55,931750,0.0,1.0
2015-03-19,7.84,7.95,7.79,7.9,379584,7.84,7.95,7.79,7.9,379584,0.0,1.0
2015-03-20,8.17,8.39,7.83,7.91,2943698,8.17,8.39,7.83,7.91,2943698,0.0,1.0
2015-03-23,8.71,8.725,8.12,8.15,1329392,8.71,8.725,8.12,8.15,1329392,0.0,1.0
2015-03-24,8.78,8.82,8.63,8.67,895359,8.78,8.82,8.63,8.67,895359,0.0,1.0
2015-03-25,8.51,8.84,8.495,8.83,574022,8.51,8.84,8.495,8.83,574022,0.0,1.0
2015-03-26,8.38,8.5,8.32,8.46,428603,8.38,8.5,8.32,8.46,428603,0.0,1.0
2015-03-27,8.41,8.45,8.2649,8.37,295728,8.41,8.45,8.2649,8.37,295728,0.0,1.0
2015-03-30,8.45,8.53,8.32,8.43,271537,8.45,8.53,8.32,8.43,271537,0.0,1.0
2015-03-31,8.4,8.45,8.18,8.39,373266,8.4,8.45,8.18,8.39,373266,0.0,1.0
2015-04-01,8.73,8.82,8.27,8.35,859721,8.73,8.82,8.27,8.35,859721,0.0,1.0
2015-04-02,8.87,9.1,8.7,8.76,779636,8.87,9.1,8.7,8.76,779636,0.0,1.0
2015-04-06,8.97,9.16,8.69,8.86,529031,8.97,9.16,8.69,8.86,529031,0.0,1.0
2015-04-07,8.86,9.0949,8.84,8.95,389198,8.86,9.0949,8.84,8.95,389198,0.0,1.0
2015-04-08,8.73,8.96,8.56,8.84,705016,8.73,8.96,8.56,8.84,705016,0.0,1.0
2015-04-09,8.84,8.875,8.16,8.2,444481,8.84,8.875,8.16,8.2,444481,0.0,1.0
2015-04-10,8.81,9.02,8.79,8.9,211964,8.81,9.02,8.79,8.9,211964,0.0,1.0
2015-04-13,8.85,8.92,8.78,8.78,178696,8.85,8.92,8.78,8.78,178696,0.0,1.0
2015-04-14,8.91,9.02,8.8,8.85,297961,8.91,9.02,8.8,8.85,297961,0.0,1.0
2015-04-15,9.07,9.11,8.8504,8.98,340549,9.07,9.11,8.8504,8.98,340549,0.0,1.0
2015-04-16,8.94,9.11,8.89,9.02,328228,8.94,9.11,8.89,9.02,328228,0.0,1.0
2015-04-17,8.73,8.82,8.57,8.82,406759,8.73,8.82,8.57,8.82,406759,0.0,1.0
2015-04-20,8.89,8.98,8.6,8.75,277969,8.89,8.98,8.6,8.75,277969,0.0,1.0
2015-04-21,8.95,8.95,8.82,8.92,208622,8.95,8.95,8.82,8.92,208622,0.0,1.0
2015-04-22,8.84,8.95,8.74,8.93,353807,8.84,8.95,8.74,8.93,353807,0.0,1.0
2015-04-23,8.86,8.91,8.75,8.8,337676,8.86,8.91,8.75,8.8,337676,0.0,1.0
2015-04-24,8.85,8.92,8.73,8.86,336575,8.85,8.92,8.73,8.86,336575,0.0,1.0
2015-04-27,8.74,8.9696,8.67,8.87,574152,8.74,8.9696,8.67,8.87,574152,0.0,1.0
2015-04-28,8.86,8.92,8.69,8.7,515308,8.86,8.92,8.69,8.7,515308,0.0,1.0
2015-04-29,9.1,9.12,8.75,8.84,615759,9.1,9.12,8.75,8.84,615759,0.0,1.0
2015-04-30,8.73,9.12,8.7,9.01,1097106,8.73,9.12,8.7,9.01,1097106,0.0,1.0
2015-05-01,8.66,8.85,8.5,8.75,472733,8.66,8.85,8.5,8.75,472733,0.0,1.0
2015-05-04,8.67,8.83,8.56,8.67,379411,8.67,8.83,8.56,8.67,379411,0.0,1.0
2015-05-05,8.58,8.72,8.39,8.62,684434,8.58,8.72,8.39,8.62,684434,0.0,1.0
2015-05-06,8.54,8.62,8.405,8.62,286163,8.54,8.62,8.405,8.62,286163,0.0,1.0
2015-05-07,8.68,8.84,8.4667,8.53,684358,8.68,8.84,8.4667,8.53,684358,0.0,1.0
2015-05-08,8.48,8.78,8.41,8.78,661954,8.48,8.78,8.41,8.78,661954,0.0,1.0
2015-05-11,8.71,8.87,8.44,8.45,616820,8.71,8.87,8.44,8.45,616820,0.0,1.0
2015-05-12,8.85,8.87,8.51,8.68,433043,8.85,8.87,8.51,8.68,433043,0.0,1.0
2015-05-13,8.77,8.9,8.685,8.88,287651,8.77,8.9,8.685,8.88,287651,0.0,1.0
2015-05-14,8.66,8.84,8.63,8.81,410261,8.66,8.84,8.63,8.81,410261,0.0,1.0
2015-05-15,8.59,8.6324,8.48,8.63,471388,8.59,8.6324,8.48,8.63,471388,0.0,1.0
2015-05-18,8.7,8.75,8.52,8.59,650690,8.7,8.75,8.52,8.59,650690,0.0,1.0
2015-05-19,8.6,8.85,8.52,8.67,658580,8.6,8.85,8.52,8.67,658580,0.0,1.0
2015-05-20,8.51,8.75,8.5,8.61,919424,8.51,8.75,8.5,8.61,919424,0.0,1.0
2015-05-21,8.59,9.3,8.51,8.81,2062129,8.59,9.3,8.51,8.81,2062129,0.0,1.0
2015-05-22,8.41,8.75,8.36,8.55,779046,8.41,8.75,8.36,8.55,779046,0.0,1.0
2015-05-26,8.34,8.38,8.18,8.26,480215,8.34,8.38,8.18,8.26,480215,0.0,1.0
2015-05-27,8.42,8.435,8.2,8.37,467772,8.42,8.435,8.2,8.37,467772,0.0,1.0
2015-05-28,8.41,8.5,8.238,8.35,411697,8.41,8.5,8.238,8.35,411697,0.0,1.0
2015-05-29,8.34,8.47,8.22,8.4,610717,8.34,8.47,8.22,8.4,610717,0.0,1.0
2015-06-01,8.49,8.78,8.16,8.41,1695217,8.49,8.78,8.16,8.41,1695217,0.0,1.0
2015-06-02,8.79,8.81,8.4597,8.5,835604,8.79,8.81,8.4597,8.5,835604,0.0,1.0
2015-06-03,9.04,9.09,8.77,8.8,1001614,9.04,9.09,8.77,8.8,1001614,0.0,1.0
2015-06-04,8.95,9.25,8.905,9.06,541720,8.95,9.25,8.905,9.06,541720,0.0,1.0
2015-06-05,8.705,8.8,8.505,8.66,1131679,8.705,8.8,8.505,8.66,1131679,0.0,1.0
2015-06-08,8.65,8.74,8.64,8.68,563257,8.65,8.74,8.64,8.68,563257,0.0,1.0
2015-06-09,8.66,8.72,8.54,8.67,532223,8.66,8.72,8.54,8.67,532223,0.0,1.0
2015-06-10,9.0,9.04,8.65,8.69,514965,9.0,9.04,8.65,8.69,514965,0.0,1.0
2015-06-11,9.01,9.09,8.92,8.98,354891,9.01,9.09,8.92,8.98,354891,0.0,1.0
2015-06-12,9.07,9.13,8.98,8.99,503167,9.07,9.13,8.98,8.99,503167,0.0,1.0
2015-06-15,9.1,9.11,8.84,8.98,638361,9.1,9.11,8.84,8.98,638361,0.0,1.0
2015-06-16,9.14,9.255,9.05,9.05,441142,9.14,9.255,9.05,9.05,441142,0.0,1.0
2015-06-17,9.13,9.26,9.02,9.19,441920,9.13,9.26,9.02,9.19,441920,0.0,1.0
2015-06-18,9.14,9.2499,9.09,9.13,394523,9.14,9.2499,9.09,9.13,394523,0.0,1.0
2015-06-19,9.06,9.17,9.02,9.12,1898255,9.06,9.17,9.02,9.12,1898255,0.0,1.0
2015-06-22,9.29,9.36,9.06,9.16,791825,9.29,9.36,9.06,9.16,791825,0.0,1.0
2015-06-23,9.41,9.45,9.24,9.32,542871,9.41,9.45,9.24,9.32,542871,0.0,1.0
2015-06-24,9.29,9.46,9.26,9.43,534544,9.29,9.46,9.26,9.43,534544,0.0,1.0
2015-06-25,9.49,9.51,9.31,9.34,485815,9.49,9.51,9.31,9.34,485815,0.0,1.0
2015-06-26,9.4,9.48,9.26,9.48,1167033,9.4,9.48,9.26,9.48,1167033,0.0,1.0
2015-06-29,8.86,9.37,8.78,9.33,873031,8.86,9.37,8.78,9.33,873031,0.0,1.0
2015-06-30,8.96,9.09,8.73,8.84,891986,8.96,9.09,8.73,8.84,891986,0.0,1.0
2015-07-01,9.05,9.12,8.92,9.06,628917,9.05,9.12,8.92,9.06,628917,0.0,1.0
2015-07-02,8.71,9.08,8.68,9.08,395569,8.71,9.08,8.68,9.08,395569,0.0,1.0
2015-07-06,8.69,8.745,8.61,8.69,329192,8.69,8.745,8.61,8.69,329192,0.0,1.0
2015-07-07,8.63,8.69,8.33,8.69,732078,8.63,8.69,8.33,8.69,732078,0.0,1.0
2015-07-08,8.49,8.7,8.4,8.57,904584,8.49,8.7,8.4,8.57,904584,0.0,1.0
2015-07-09,8.53,8.72,8.51,8.58,464304,8.53,8.72,8.51,8.58,464304,0.0,1.0
2015-07-10,8.75,8.75,8.6,8.61,340843,8.75,8.75,8.6,8.61,340843,0.0,1.0
2015-07-13,8.74,8.78,8.625,8.78,485442,8.74,8.78,8.625,8.78,485442,0.0,1.0
2015-07-14,8.85,8.91,8.71,8.73,435382,8.85,8.91,8.71,8.73,435382,0.0,1.0
2015-07-15,8.59,8.88,8.545,8.88,430909,8.59,8.88,8.545,8.88,430909,0.0,1.0
2015-07-16,8.64,8.72,8.51,8.66,327726,8.64,8.72,8.51,8.66,327726,0.0,1.0
2015-07-17,8.31,8.67,8.31,8.67,756169,8.31,8.67,8.31,8.67,756169,0.0,1.0
2015-07-20,8.36,8.43,8.21,8.43,603525,8.36,8.43,8.21,8.43,603525,0.0,1.0
2015-07-21,8.54,8.75,8.274,8.38,607896,8.54,8.75,8.274,8.38,607896,0.0,1.0
2015-07-22,8.41,8.6,8.39,8.47,285091,8.41,8.6,8.39,8.47,285091,0.0,1.0
2015-07-23,8.92,9.04,8.45,8.69,1452404,8.92,9.04,8.45,8.69,1452404,0.0,1.0
2015-07-24,8.36,9.0,8.35,8.94,825304,8.36,9.0,8.35,8.94,825304,0.0,1.0
2015-07-27,8.34,8.49,8.3,8.31,448928,8.34,8.49,8.3,8.31,448928,0.0,1.0
2015-07-28,8.06,8.37,7.941,8.37,986235,8.06,8.37,7.941,8.37,986235,0.0,1.0
2015-07-29,8.21,8.3,7.97,8.2,816344,8.21,8.3,7.97,8.2,816344,0.0,1.0
2015-07-30,8.53,8.57,8.15,8.23,853645,8.53,8.57,8.15,8.23,853645,0.0,1.0
2015-07-31,8.71,8.855,8.49,8.52,770322,8.71,8.855,8.49,8.52,770322,0.0,1.0
2015-08-03,8.42,8.79,8.36,8.72,574661,8.42,8.79,8.36,8.72,574661,0.0,1.0
2015-08-04,8.26,8.55,8.22,8.42,486581,8.26,8.55,8.22,8.42,486581,0.0,1.0
2015-08-05,8.26,8.39,8.23,8.26,531271,8.26,8.39,8.23,8.26,531271,0.0,1.0
2015-08-06,8.05,8.29,8.04,8.26,451987,8.05,8.29,8.04,8.26,451987,0.0,1.0
2015-08-07,8.06,8.15,8.0,8.03,681772,8.06,8.15,8.0,8.03,681772,0.0,1.0
2015-08-10,8.36,8.535,8.155,8.27,864210,8.36,8.535,8.155,8.27,864210,0.0,1.0
2015-08-11,8.16,8.39,8.12,8.32,500341,8.16,8.39,8.12,8.32,500341,0.0,1.0
2015-08-12,8.31,8.365,8.08,8.2,569806,8.31,8.365,8.08,8.2,569806,0.0,1.0
2015-08-13,8.32,8.45,8.27,8.37,442272,8.32,8.45,8.27,8.37,442272,0.0,1.0
2015-08-14,8.55,8.57,8.24,8.28,469886,8.55,8.57,8.24,8.28,469886,0.0,1.0
2015-08-17,8.57,8.74,8.51,8.62,338579,8.57,8.74,8.51,8.62,338579,0.0,1.0
2015-08-18,8.55,8.7,8.5,8.57,284158,8.55,8.7,8.5,8.57,284158,0.0,1.0
2015-08-19,8.53,8.65,8.38,8.5,318065,8.53,8.65,8.38,8.5,318065,0.0,1.0
2015-08-20,8.2,8.55,8.17,8.53,486149,8.2,8.55,8.17,8.53,486149,0.0,1.0
2015-08-21,8.215,8.35,8.0,8.01,547847,8.215,8.35,8.0,8.01,547847,0.0,1.0
2015-08-24,7.91,8.17,7.64,7.9,906608,7.91,8.17,7.64,7.9,906608,0.0,1.0
2015-08-25,7.64,8.19,7.6,8.13,851236,7.64,8.19,7.6,8.13,851236,0.0,1.0
2015-08-26,7.725,7.9,7.35,7.78,743684,7.725,7.9,7.35,7.78,743684,0.0,1.0
2015-08-27,7.85,7.94,7.605,7.83,564960,7.85,7.94,7.605,7.83,564960,0.0,1.0
2015-08-28,7.84,8.07,7.78,7.79,494117,7.84,8.07,7.78,7.79,494117,0.0,1.0
2015-08-31,7.73,8.03,7.68,7.83,592217,7.73,8.03,7.68,7.83,592217,0.0,1.0
2015-09-01,7.62,7.77,7.58,7.62,609860,7.62,7.77,7.58,7.62,609860,0.0,1.0
2015-09-02,7.75,7.88,7.595,7.69,479662,7.75,7.88,7.595,7.69,479662,0.0,1.0
2015-09-03,7.75,7.92,7.73,7.79,476432,7.75,7.92,7.73,7.79,476432,0.0,1.0
2015-09-04,7.78,7.928,7.65,7.65,365758,7.78,7.928,7.65,7.65,365758,0.0,1.0
2015-09-08,7.95,7.99,7.8,7.87,411946,7.95,7.99,7.8,7.87,411946,0.0,1.0
2015-09-09,7.92,8.09,7.92,8.01,396515,7.92,8.09,7.92,8.01,396515,0.0,1.0
2015-09-10,7.87,8.0,7.85,7.87,295812,7.87,8.0,7.85,7.87,295812,0.0,1.0
2015-09-11,7.86,7.976,7.78,7.81,356514,7.86,7.976,7.78,7.81,356514,0.0,1.0
2015-09-14,7.92,7.98,7.83,7.9,297484,7.92,7.98,7.83,7.9,297484,0.0,1.0
2015-09-15,8.04,8.11,7.85,7.95,415974,8.04,8.11,7.85,7.95,415974,0.0,1.0
2015-09-16,8.45,8.69,8.03,8.04,658242,8.45,8.69,8.03,8.04,658242,0.0,1.0
2015-09-17,8.53,8.65,8.38,8.46,422965,8.53,8.65,8.38,8.46,422965,0.0,1.0
2015-09-18,8.35,8.646,8.07,8.38,682919,8.35,8.646,8.07,8.38,682919,0.0,1.0
2015-09-21,8.37,8.55,8.34,8.43,286559,8.37,8.55,8.34,8.43,286559,0.0,1.0
2015-09-22,8.15,8.34,8.13,8.13,430520,8.15,8.34,8.13,8.13,430520,0.0,1.0
2015-09-23,8.28,8.31,8.11,8.2,382147,8.28,8.31,8.11,8.2,382147,0.0,1.0
2015-09-24,8.36,8.48,8.14,8.2,524567,8.36,8.48,8.14,8.2,524567,0.0,1.0
2015-09-25,8.48,8.55,8.37,8.43,581906,8.48,8.55,8.37,8.43,581906,0.0,1.0
2015-09-28,8.19,8.48,8.16,8.44,408561,8.19,8.48,8.16,8.44,408561,0.0,1.0
2015-09-29,8.12,8.29,8.02,8.16,429444,8.12,8.29,8.02,8.16,429444,0.0,1.0
2015-09-30,8.27,8.28,8.07,8.14,524810,8.27,8.28,8.07,8.14,524810,0.0,1.0
2015-10-01,8.16,8.3,8.02,8.25,550281,8.16,8.3,8.02,8.25,550281,0.0,1.0
2015-10-02,8.31,8.32,8.04,8.09,348554,8.31,8.32,8.04,8.09,348554,0.0,1.0
2015-10-05,8.7,8.7,8.37,8.37,350887,8.7,8.7,8.37,8.37,350887,0.0,1.0
2015-10-06,8.86,8.98,8.74,8.9,534332,8.86,8.98,8.74,8.9,534332,0.0,1.0
2015-10-07,8.89,8.91,8.661,8.88,471732,8.89,8.91,8.661,8.88,471732,0.0,1.0
2015-10-08,8.92,8.96,8.725,8.84,315017,8.92,8.96,8.725,8.84,315017,0.0,1.0
2015-10-09,8.8,8.98,8.7184,8.98,344976,8.8,8.98,8.7184,8.98,344976,0.0,1.0
2015-10-12,8.8,8.87,8.72,8.83,218092,8.8,8.87,8.72,8.83,218092,0.0,1.0
2015-10-13,8.55,8.89,8.53,8.78,334029,8.55,8.89,8.53,8.78,334029,0.0,1.0
2015-10-14,8.45,8.66,8.4,8.53,340319,8.45,8.66,8.4,8.53,340319,0.0,1.0
2015-10-15,8.9,8.9,8.394,8.52,315070,8.9,8.9,8.394,8.52,315070,0.0,1.0
2015-10-16,9.03,9.05,8.78,8.94,368392,9.03,9.05,8.78,8.94,368392,0.0,1.0
2015-10-19,8.97,9.04,8.8,8.95,244801,8.97,9.04,8.8,8.95,244801,0.0,1.0
2015-10-20,9.72,9.73,8.97,9.01,1074004,9.72,9.73,8.97,9.01,1074004,0.0,1.0
2015-10-21,9.67,9.89,9.52,9.71,807218,9.67,9.89,9.52,9.71,807218,0.0,1.0
2015-10-22,9.9,10.17,9.64,9.7,1538113,9.9,10.17,9.64,9.7,1538113,0.0,1.0
2015-10-23,10.59,10.75,9.86,10.24,1790063,10.59,10.75,9.86,10.24,1790063,0.0,1.0
2015-10-26,10.65,10.72,10.2,10.33,826642,10.65,10.72,10.2,10.33,826642,0.0,1.0
2015-10-27,10.78,10.78,10.5,10.5,820934,10.78,10.78,10.5,10.5,820934,0.0,1.0
2015-10-28,11.18,11.18,10.5701,10.78,1063115,11.18,11.18,10.5701,10.78,1063115,0.0,1.0
2015-10-29,10.7,11.2,10.6606,11.13,562163,10.7,11.2,10.6606,11.13,562163,0.0,1.0
2015-10-30,10.66,10.8399,10.5,10.71,676176,10.66,10.8399,10.5,10.71,676176,0.0,1.0
2015-11-02,10.84,10.88,10.56,10.63,558219,10.84,10.88,10.56,10.63,558219,0.0,1.0
2015-11-03,10.92,11.05,10.751,10.8,1380192,10.92,11.05,10.751,10.8,1380192,0.0,1.0
2015-11-04,10.99,11.02,10.86,10.96,558244,10.99,11.02,10.86,10.96,558244,0.0,1.0
2015-11-05,11.15,11.199,10.98,11.03,430232,11.15,11.199,10.98,11.03,430232,0.0,1.0
2015-11-06,11.16,11.19,11.03,11.09,623255,11.16,11.19,11.03,11.09,623255,0.0,1.0
2015-11-09,11.03,11.15,10.96,11.15,316717,11.03,11.15,10.96,11.15,316717,0.0,1.0
2015-11-10,11.15,11.22,10.98,11.05,383828,11.15,11.22,10.98,11.05,383828,0.0,1.0
2015-11-11,10.94,11.25,10.94,11.22,393362,10.94,11.25,10.94,11.22,393362,0.0,1.0
2015-11-12,11.0,11.16,10.7,10.81,637311,11.0,11.16,10.7,10.81,637311,0.0,1.0
2015-11-13,10.82,11.0,10.73,10.92,398656,10.82,11.0,10.73,10.92,398656,0.0,1.0
2015-11-16,11.28,11.37,10.81,10.82,1024685,11.28,11.37,10.81,10.82,1024685,0.0,1.0
2015-11-17,11.71,11.72,11.125,11.29,1097425,11.71,11.72,11.125,11.29,1097425,0.0,1.0
2015-11-18,12.17,12.22,11.54,11.71,1769263,12.17,12.22,11.54,11.71,1769263,0.0,1.0
2015-11-19,11.92,12.21,11.82,12.2,622419,11.92,12.21,11.82,12.2,622419,0.0,1.0
2015-11-20,11.57,12.03,11.55,11.93,723704,11.57,12.03,11.55,11.93,723704,0.0,1.0
2015-11-23,11.87,11.99,11.51,11.51,410781,11.87,11.99,11.51,11.51,410781,0.0,1.0
2015-11-24,11.96,11.96,11.71,11.86,353533,11.96,11.96,11.71,11.86,353533,0.0,1.0
2015-11-25,12.05,12.07,11.89,11.96,528495,12.05,12.07,11.89,11.96,528495,0.0,1.0
2015-11-27,12.15,12.2,11.935,12.06,172158,12.15,12.2,11.935,12.06,172158,0.0,1.0
2015-11-30,11.8,12.3,11.78,12.2,1440345,11.8,12.3,11.78,12.2,1440345,0.0,1.0
2015-12-01,11.32,11.7,11.13,11.57,1316321,11.32,11.7,11.13,11.57,1316321,0.0,1.0
2015-12-02,11.42,11.65,11.2301,11.65,763366,11.42,11.65,11.2301,11.65,763366,0.0,1.0
2015-12-03,11.28,11.589,11.21,11.45,691495,11.28,11.589,11.21,11.45,691495,0.0,1.0
2015-12-04,11.26,11.48,11.2338,11.27,402822,11.26,11.48,11.2338,11.27,402822,0.0,1.0
2015-12-07,11.01,11.3,10.96,11.28,490253,11.01,11.3,10.96,11.28,490253,0.0,1.0
2015-12-08,11.21,11.27,10.88,10.9,522394,11.21,11.27,10.88,10.9,522394,0.0,1.0
2015-12-09,11.08,11.25,10.91,11.19,539872,11.08,11.25,10.91,11.19,539872,0.0,1.0
2015-12-10,10.82,11.15,10.761,11.06,452439,10.82,11.15,10.761,11.06,452439,0.0,1.0
2015-12-11,10.52,10.77,10.41,10.6,653650,10.52,10.77,10.41,10.6,653650,0.0,1.0
2015-12-14,10.67,10.69,10.38,10.51,604503,10.67,10.69,10.38,10.51,604503,0.0,1.0
2015-12-15,10.5,10.85,10.4401,10.76,411199,10.5,10.85,10.4401,10.76,411199,0.0,1.0
2015-12-16,11.15,11.22,10.42,10.61,741742,11.15,11.22,10.42,10.61,741742,0.0,1.0
2015-12-17,11.33,11.4023,11.135,11.24,712614,11.33,11.4023,11.135,11.24,712614,0.0,1.0
2015-12-18,11.51,11.6,11.21,11.26,2348880,11.51,11.6,11.21,11.26,2348880,0.0,1.0
2015-12-21,11.09,11.55,11.02,11.55,576279,11.09,11.55,11.02,11.55,576279,0.0,1.0
2015-12-22,11.06,11.16,10.72,11.09,458731,11.06,11.16,10.72,11.09,458731,0.0,1.0
2015-12-23,11.51,11.6,11.09,11.14,480986,11.51,11.6,11.09,11.14,480986,0.0,1.0
2015-12-24,11.52,11.68,10.9818,11.6,326427,11.52,11.68,10.9818,11.6,326427,0.0,1.0
2015-12-28,11.46,11.47,11.26,11.45,270805,11.46,11.47,11.26,11.45,270805,0.0,1.0
2015-12-29,11.78,11.94,11.4304,11.51,400976,11.78,11.94,11.4304,11.51,400976,0.0,1.0
2015-12-30,11.61,11.83,11.6,11.8,346753,11.61,11.83,11.6,11.8,346753,0.0,1.0
2015-12-31,11.45,11.6599,11.321,11.56,661166,11.45,11.6599,11.321,11.56,661166,0.0,1.0
2016-01-04,10.81,11.28,10.76,11.17,1356825,10.81,11.28,10.76,11.17,1356825,0.0,1.0
2016-01-05,11.19,11.25,10.74,10.81,534639,11.19,11.25,10.74,10.81,534639,0.0,1.0
2016-01-06,11.02,11.28,10.965,11.04,636071,11.02,11.28,10.965,11.04,636071,0.0,1.0
2016-01-07,10.54,10.9,10.48,10.81,500928,10.54,10.9,10.48,10.81,500928,0.0,1.0
2016-01-08,10.43,10.8,10.42,10.55,441249,10.43,10.8,10.42,10.55,441249,0.0,1.0
2016-01-11,10.33,10.5699,10.22,10.5,401691,10.33,10.5699,10.22,10.5,401691,0.0,1.0
2016-01-12,11.08,11.11,10.33,10.5,944963,11.08,11.11,10.33,10.5,944963,0.0,1.0
2016-01-13,10.72,11.28,10.48,11.1,915939,10.72,11.28,10.48,11.1,915939,0.0,1.0
2016-01-14,11.15,11.41,10.7,10.77,806219,11.15,11.41,10.7,10.77,806219,0.0,1.0
2016-01-15,10.94,11.0,10.61,10.83,828488,10.94,11.0,10.61,10.83,828488,0.0,1.0
2016-01-19,10.86,11.04,10.74,11.04,714565,10.86,11.04,10.74,11.04,714565,0.0,1.0
2016-01-20,11.02,11.11,10.32,10.69,924433,11.02,11.11,10.32,10.69,924433,0.0,1.0
2016-01-21,11.16,11.3,10.8,11.0,917197,11.16,11.3,10.8,11.0,917197,0.0,1.0
2016-01-22,12.5,13.65,11.911,12.65,6297090,12.5,13.65,11.911,12.65,6297090,0.0,1.0
2016-01-25,12.75,12.84,12.39,12.51,1481847,12.75,12.84,12.39,12.51,1481847,0.0,1.0
2016-01-26,12.91,13.09,12.76,12.8,1320613,12.91,13.09,12.76,12.8,1320613,0.0,1.0
2016-01-27,12.53,12.97,12.41,12.81,843813,12.53,12.97,12.41,12.81,843813,0.0,1.0
2016-01-28,12.06,12.97,11.98,12.72,893433,12.06,12.97,11.98,12.72,893433,0.0,1.0
2016-01-29,12.56,12.61,12.13,12.15,993137,12.56,12.61,12.13,12.15,993137,0.0,1.0
2016-02-01,12.68,12.78,12.3,12.53,573777,12.68,12.78,12.3,12.53,573777,0.0,1.0
2016-02-02,12.41,12.76,12.155,12.6,785640,12.41,12.76,12.155,12.6,785640,0.0,1.0
2016-02-03,12.51,12.76,12.21,12.51,667119,12.51,12.76,12.21,12.51,667119,0.0,1.0
2016-02-04,12.47,12.6028,12.225,12.49,751710,12.47,12.6028,12.225,12.49,751710,0.0,1.0
2016-02-05,11.62,12.47,11.56,12.46,1027544,11.62,12.47,11.56,12.46,1027544,0.0,1.0
2016-02-08,10.8,11.4927,10.39,11.27,1360621,10.8,11.4927,10.39,11.27,1360621,0.0,1.0
2016-02-09,10.41,10.81,9.79,10.58,1426742,10.41,10.81,9.79,10.58,1426742,0.0,1.0
2016-02-10,10.3,10.81,10.28,10.56,612960,10.3,10.81,10.28,10.56,612960,0.0,1.0
2016-02-11,10.86,10.98,10.07,10.08,908887,10.86,10.98,10.07,10.08,908887,0.0,1.0
2016-02-12,10.81,11.0,10.1901,10.92,1259046,10.81,11.0,10.1901,10.92,1259046,0.0,1.0
2016-02-16,10.83,11.1,10.81,10.92,770698,10.83,11.1,10.81,10.92,770698,0.0,1.0
2016-02-17,10.95,11.13,10.83,10.92,774532,10.95,11.13,10.83,10.92,774532,0.0,1.0
2016-02-18,10.7,11.02,10.68,10.98,782021,10.7,11.02,10.68,10.98,782021,0.0,1.0
2016-02-19,11.04,11.307,10.69,10.69,671382,11.04,11.307,10.69,10.69,671382,0.0,1.0
2016-02-22,11.07,11.35,11.0,11.1,569840,11.07,11.35,11.0,11.1,569840,0.0,1.0
2016-02-23,10.88,11.09,10.7644,11.07,705675,10.88,11.09,10.7644,11.07,705675,0.0,1.0
2016-02-24,11.16,11.23,10.7,10.79,476343,11.16,11.23,10.7,10.79,476343,0.0,1.0
2016-02-25,11.32,11.37,10.93,11.22,601420,11.32,11.37,10.93,11.22,601420,0.0,1.0
2016-02-26,11.54,11.74,11.2826,11.34,749228,11.54,11.74,11.2826,11.34,749228,0.0,1.0
2016-02-29,11.63,11.83,11.49,11.54,616639,11.63,11.83,11.49,11.54,616639,0.0,1.0
2016-03-01,11.88,12.01,11.56,11.67,525534,11.88,12.01,11.56,11.67,525534,0.0,1.0
2016-03-02,11.64,11.99,11.35,11.89,490355,11.64,11.99,11.35,11.89,490355,0.0,1.0
2016-03-03,11.43,11.67,11.31,11.63,436476,11.43,11.67,11.31,11.63,436476,0.0,1.0
2016-03-04,11.28,11.44,11.06,11.43,686646,11.28,11.44,11.06,11.43,686646,0.0,1.0
2016-03-07,11.18,11.5,11.0,11.26,546904,11.18,11.5,11.0,11.26,546904,0.0,1.0
2016-03-08,11.1,11.35,11.07,11.16,454172,11.1,11.35,11.07,11.16,454172,0.0,1.0
2016-03-09,10.62,11.18,10.47,11.11,762541,10.62,11.18,10.47,11.11,762541,0.0,1.0
2016-03-10,10.29,10.7876,10.13,10.68,718729,10.29,10.7876,10.13,10.68,718729,0.0,1.0
2016-03-11,10.49,10.56,10.17,10.32,611994,10.49,10.56,10.17,10.32,611994,0.0,1.0
2016-03-14,10.48,10.65,10.2,10.48,657334,10.48,10.65,10.2,10.48,657334,0.0,1.0
2016-03-15,10.05,10.45,10.0,10.43,544691,10.05,10.45,10.0,10.43,544691,0.0,1.0
2016-03-16,9.9,10.09,9.87,10.0,716059,9.9,10.09,9.87,10.0,716059,0.0,1.0
2016-03-17,9.3,9.93,9.29,9.91,1171505,9.3,9.93,9.29,9.91,1171505,0.0,1.0
2016-03-18,9.58,9.61,9.0124,9.33,1748423,9.58,9.61,9.0124,9.33,1748423,0.0,1.0
2016-03-21,9.52,9.69,9.415,9.53,645794,9.52,9.69,9.415,9.53,645794,0.0,1.0
2016-03-22,9.29,9.53,9.27,9.44,432033,9.29,9.53,9.27,9.44,432033,0.0,1.0
2016-03-23,9.37,9.44,9.03,9.24,1178582,9.37,9.44,9.03,9.24,1178582,0.0,1.0
2016-03-24,9.47,9.71,9.215,9.38,706820,9.47,9.71,9.215,9.38,706820,0.0,1.0
2016-03-28,9.35,9.57,9.18,9.45,418529,9.35,9.57,9.18,9.45,418529,0.0,1.0
2016-03-29,9.74,9.84,9.3,9.3,510542,9.74,9.84,9.3,9.3,510542,0.0,1.0
2016-03-30,10.1,10.2,9.78,9.84,930427,10.1,10.2,9.78,9.84,930427,0.0,1.0
2016-03-31,10.06,10.16,9.9,10.11,992773,10.06,10.16,9.9,10.11,992773,0.0,1.0
2016-04-01,10.19,10.371,9.84,9.95,797779,10.19,10.371,9.84,9.95,797779,0.0,1.0
2016-04-04,10.57,10.91,10.09,10.22,1028256,10.57,10.91,10.09,10.22,1028256,0.0,1.0
2016-04-05,10.53,10.81,10.45,10.52,638007,10.53,10.81,10.45,10.52,638007,0.0,1.0
2016-04-06,10.61,10.65,10.4,10.53,327912,10.61,10.65,10.4,10.53,327912,0.0,1.0
2016-04-07,10.34,10.63,10.29,10.52,628137,10.34,10.63,10.29,10.52,628137,0.0,1.0
2016-04-08,10.42,10.56,10.31,10.4,344230,10.42,10.56,10.31,10.4,344230,0.0,1.0
2016-04-11,10.54,10.7,10.35,10.49,596547,10.54,10.7,10.35,10.49,596547,0.0,1.0
2016-04-12,10.41,10.56,10.05,10.53,632735,10.41,10.56,10.05,10.53,632735,0.0,1.0
2016-04-13,10.55,10.69,10.43,10.5,817443,10.55,10.69,10.43,10.5,817443,0.0,1.0
2016-04-14,10.91,10.99,10.46,10.53,423721,10.91,10.99,10.46,10.53,423721,0.0,1.0
2016-04-15,10.88,10.94,10.75,10.86,304141,10.88,10.94,10.75,10.86,304141,0.0,1.0
2016-04-18,11.01,11.09,10.77,10.84,409012,11.01,11.09,10.77,10.84,409012,0.0,1.0
2016-04-19,11.06,11.2,10.96,11.08,404214,11.06,11.2,10.96,11.08,404214,0.0,1.0
2016-04-20,11.16,11.22,10.97,11.1,328628,11.16,11.22,10.97,11.1,328628,0.0,1.0
2016-04-21,11.24,11.305,11.115,11.16,452164,11.24,11.305,11.115,11.16,452164,0.0,1.0
2016-04-22,11.46,11.5,11.145,11.15,583582,11.46,11.5,11.145,11.15,583582,0.0,1.0
2016-04-25,11.25,11.48,11.17,11.48,330143,11.25,11.48,11.17,11.48,330143,0.0,1.0
2016-04-26,11.36,11.36,11.05,11.23,374689,11.36,11.36,11.05,11.23,374689,0.0,1.0
2016-04-27,11.56,11.58,11.12,11.38,412558,11.56,11.58,11.12,11.38,412558,0.0,1.0
2016-04-28,11.365,11.62,11.36,11.51,347957,11.365,11.62,11.36,11.51,347957,0.0,1.0
2016-04-29,11.34,11.37,11.16,11.31,511389,11.34,11.37,11.16,11.31,511389,0.0,1.0
2016-05-02,11.8,11.87,11.2048,11.34,684363,11.8,11.87,11.2048,11.34,684363,0.0,1.0
2016-05-03,11.88,11.93,11.65,11.7,491921,11.88,11.93,11.65,11.7,491921,0.0,1.0
2016-05-04,11.67,11.95,11.67,11.79,613263,11.67,11.95,11.67,11.79,613263,0.0,1.0
2016-05-05,11.25,11.75,11.24,11.69,445075,11.25,11.75,11.24,11.69,445075,0.0,1.0
2016-05-06,11.63,11.65,11.22,11.25,418759,11.63,11.65,11.22,11.25,418759,0.0,1.0
2016-05-09,11.63,11.71,11.32,11.61,386506,11.63,11.71,11.32,11.61,386506,0.0,1.0
2016-05-10,11.66,11.74,11.41,11.69,253402,11.66,11.74,11.41,11.69,253402,0.0,1.0
2016-05-11,11.63,11.72,11.485,11.57,187243,11.63,11.72,11.485,11.57,187243,0.0,1.0
2016-05-12,11.58,11.73,11.55,11.68,252400,11.58,11.73,11.55,11.68,252400,0.0,1.0
2016-05-13,11.52,11.62,11.47,11.55,259536,11.52,11.62,11.47,11.55,259536,0.0,1.0
2016-05-16,11.7,11.99,11.41,11.53,480703,11.7,11.99,11.41,11.53,480703,0.0,1.0
2016-05-17,11.31,11.6699,11.21,11.65,596073,11.31,11.6699,11.21,11.65,596073,0.0,1.0
2016-05-18,11.87,12.11,11.195,11.33,732337,11.87,12.11,11.195,11.33,732337,0.0,1.0
2016-05-19,11.74,11.87,11.53,11.87,602153,11.74,11.87,11.53,11.87,602153,0.0,1.0
2016-05-20,12.6,12.99,12.0,12.1,2380008,12.6,12.99,12.0,12.1,2380008,0.0,1.0
2016-05-23,12.35,12.7,12.34,12.44,847095,12.35,12.7,12.34,12.44,847095,0.0,1.0
2016-05-24,12.7,12.73,12.0,12.07,814732,12.7,12.73,12.0,12.07,814732,0.0,1.0
2016-05-25,12.39,12.85,12.34,12.71,768645,12.39,12.85,12.34,12.71,768645,0.0,1.0
2016-05-26,12.59,12.68,12.19,12.44,501395,12.59,12.68,12.19,12.44,501395,0.0,1.0
2016-05-27,12.56,12.68,12.5,12.59,440232,12.56,12.68,12.5,12.59,440232,0.0,1.0
2016-05-31,12.77,12.795,12.45,12.6,1111645,12.77,12.795,12.45,12.6,1111645,0.0,1.0
2016-06-01,13.22,13.44,12.7,12.79,896434,13.22,13.44,12.7,12.79,896434,0.0,1.0
2016-06-02,13.32,13.35,13.005,13.09,641542,13.32,13.35,13.005,13.09,641542,0.0,1.0
2016-06-03,13.35,13.5,13.2,13.5,391975,13.35,13.5,13.2,13.5,391975,0.0,1.0
2016-06-06,13.5,13.57,13.37,13.43,451763,13.5,13.57,13.37,13.43,451763,0.0,1.0
2016-06-07,13.79,13.79,13.415,13.45,534765,13.79,13.79,13.415,13.45,534765,0.0,1.0
2016-06-08,13.94,14.0,13.75,13.78,528881,13.94,14.0,13.75,13.78,528881,0.0,1.0
2016-06-09,13.89,14.04,13.81,13.89,373361,13.89,14.04,13.81,13.89,373361,0.0,1.0
2016-06-10,13.78,13.94,13.62,13.8,649662,13.78,13.94,13.62,13.8,649662,0.0,1.0
2016-06-13,13.71,13.88,13.65,13.66,509775,13.71,13.88,13.65,13.66,509775,0.0,1.0
2016-06-14,13.97,14.0,13.65,13.68,341710,13.97,14.0,13.65,13.68,341710,0.0,1.0
2016-06-15,13.93,14.19,13.9,14.01,438589,13.93,14.19,13.9,14.01,438589,0.0,1.0
2016-06-16,14.25,14.25,13.59,13.82,939485,14.25,14.25,13.59,13.82,939485,0.0,1.0
2016-06-17,13.78,14.25,13.49,14.25,1392883,13.78,14.25,13.49,14.25,1392883,0.0,1.0
2016-06-20,13.76,13.98,13.75,13.84,428995,13.76,13.98,13.75,13.84,428995,0.0,1.0
2016-06-21,13.96,14.08,13.666,13.8,597986,13.96,14.08,13.666,13.8,597986,0.0,1.0
2016-06-22,13.91,14.14,13.74,14.02,790293,13.91,14.14,13.74,14.02,790293,0.0,1.0
2016-06-23,14.49,14.5,13.94,13.99,583501,14.49,14.5,13.94,13.99,583501,0.0,1.0
2016-06-24,13.75,13.96,13.44,13.75,3203568,13.75,13.96,13.44,13.75,3203568,0.0,1.0
2016-06-27,13.36,13.73,12.94,13.65,795705,13.36,13.73,12.94,13.65,795705,0.0,1.0
2016-06-28,13.66,13.685,13.38,13.44,471361,13.66,13.685,13.38,13.44,471361,0.0,1.0
2016-06-29,14.13,14.17,13.72,13.83,641250,14.13,14.17,13.72,13.83,641250,0.0,1.0
2016-06-30,14.61,14.62,14.0,14.1,1105058,14.61,14.62,14.0,14.1,1105058,0.0,1.0
2016-07-01,14.64,14.725,14.32,14.68,512220,14.64,14.725,14.32,14.68,512220,0.0,1.0
2016-07-05,14.41,14.65,14.31,14.55,390844,14.41,14.65,14.31,14.55,390844,0.0,1.0
2016-07-06,14.5,14.56,14.0684,14.43,395927,14.5,14.56,14.0684,14.43,395927,0.0,1.0
2016-07-07,14.52,14.645,14.43,14.58,352911,14.52,14.645,14.43,14.58,352911,0.0,1.0
2016-07-08,14.95,14.96,14.63,14.66,650002,14.95,14.96,14.63,14.66,650002,0.0,1.0
2016-07-11,14.9,15.19,14.77,15.0,825505,14.9,15.19,14.77,15.0,825505,0.0,1.0
2016-07-12,15.19,15.42,14.905,15.0,951159,15.19,15.42,14.905,15.0,951159,0.0,1.0
2016-07-13,15.19,15.53,14.96,15.18,657229,15.19,15.53,14.96,15.18,657229,0.0,1.0
2016-07-14,15.1,15.46,15.06,15.46,332162,15.1,15.46,15.06,15.46,332162,0.0,1.0
2016-07-15,15.13,15.22,15.01,15.22,358636,15.13,15.22,15.01,15.22,358636,0.0,1.0
2016-07-18,15.18,15.37,15.02,15.18,366193,15.18,15.37,15.02,15.18,366193,0.0,1.0
2016-07-19,15.15,15.35,15.1,15.25,563051,15.15,15.35,15.1,15.25,563051,0.0,1.0
2016-07-20,15.14,15.285,15.023,15.25,567262,15.14,15.285,15.023,15.25,567262,0.0,1.0
2016-07-21,14.59,15.18,14.42,15.02,1405669,14.59,15.18,14.42,15.02,1405669,0.0,1.0
2016-07-22,15.02,15.22,14.39,15.04,1817341,15.02,15.22,14.39,15.04,1817341,0.0,1.0
2016-07-25,14.63,15.1554,14.6,15.13,611615,14.63,15.1554,14.6,15.13,611615,0.0,1.0
2016-07-26,14.52,14.83,14.4105,14.58,550535,14.52,14.83,14.4105,14.58,550535,0.0,1.0
2016-07-27,14.72,14.78,14.6,14.6,377746,14.72,14.78,14.6,14.6,377746,0.0,1.0
2016-07-28,14.43,14.94,14.35,14.76,852641,14.43,14.94,14.35,14.76,852641,0.0,1.0
2016-07-29,13.75,14.485,13.75,14.3,3984728,13.75,14.485,13.75,14.3,3984728,0.0,1.0
2016-08-01,13.99,13.99,13.66,13.75,1821366,13.99,13.99,13.66,13.75,1821366,0.0,1.0
2016-08-02,13.58,13.99,13.55,13.96,806642,13.58,13.99,13.55,13.96,806642,0.0,1.0
2016-08-03,13.45,13.68,13.39,13.55,589417,13.45,13.68,13.39,13.55,589417,0.0,1.0
2016-08-04,13.62,13.675,13.41,13.46,556325,13.62,13.675,13.41,13.46,556325,0.0,1.0
2016-08-05,13.68,13.72,13.5794,13.72,476667,13.68,13.72,13.5794,13.72,476667,0.0,1.0
2016-08-08,13.53,13.63,13.511,13.6,322895,13.53,13.63,13.511,13.6,322895,0.0,1.0
2016-08-09,13.62,13.62,13.5,13.56,269532,13.62,13.62,13.5,13.56,269532,0.0,1.0
2016-08-10,13.54,13.63,13.46,13.59,231908,13.54,13.63,13.46,13.59,231908,0.0,1.0
2016-08-11,13.63,13.655,13.46,13.56,535751,13.63,13.655,13.46,13.56,535751,0.0,1.0
2016-08-12,13.53,13.59,13.45,13.56,375221,13.53,13.59,13.45,13.56,375221,0.0,1.0
2016-08-15,13.56,13.66,13.44,13.52,709393,13.56,13.66,13.44,13.52,709393,0.0,1.0
2016-08-16,13.2,13.52,13.195,13.49,920641,13.2,13.52,13.195,13.49,920641,0.0,1.0
2016-08-17,12.94,13.2,12.89,13.2,531820,12.94,13.2,12.89,13.2,531820,0.0,1.0
2016-08-18,13.41,13.41,12.91,12.99,678232,13.41,13.41,12.91,12.99,678232,0.0,1.0
2016-08-19,13.49,13.5,13.16,13.36,962060,13.49,13.5,13.16,13.36,962060,0.0,1.0
2016-08-22,13.77,13.9,13.33,13.33,769019,13.77,13.9,13.33,13.33,769019,0.0,1.0
2016-08-23,13.61,13.9,13.46,13.74,818445,13.61,13.9,13.46,13.74,818445,0.0,1.0
2016-08-24,13.46,13.76,13.38,13.59,545504,13.46,13.76,13.38,13.59,545504,0.0,1.0
2016-08-25,13.52,13.59,13.42,13.44,472798,13.52,13.59,13.42,13.44,472798,0.0,1.0
2016-08-26,13.32,13.55,13.25,13.35,613598,13.32,13.55,13.25,13.35,613598,0.0,1.0
2016-08-29,13.19,13.375,13.17,13.3,532509,13.19,13.375,13.17,13.3,532509,0.0,1.0
2016-08-30,13.27,13.28,13.14,13.16,331095,13.27,13.28,13.14,13.16,331095,0.0,1.0
2016-08-31,13.27,13.37,13.22,13.34,421767,13.27,13.37,13.22,13.34,421767,0.0,1.0
2016-09-01,13.37,13.48,13.22,13.24,591125,13.37,13.48,13.22,13.24,591125,0.0,1.0
2016-09-02,13.48,13.62,13.43,13.43,417718,13.48,13.62,13.43,13.43,417718,0.0,1.0
2016-09-06,13.73,13.7899,13.45,13.56,414979,13.73,13.7899,13.45,13.56,414979,0.0,1.0
2016-09-07,13.78,13.81,13.61,13.79,515994,13.78,13.81,13.61,13.79,515994,0.0,1.0
2016-09-08,13.62,13.74,13.41,13.74,530239,13.62,13.74,13.41,13.74,530239,0.0,1.0
2016-09-09,13.17,13.5,13.17,13.44,272019,13.17,13.5,13.17,13.44,272019,0.0,1.0
2016-09-12,13.98,13.995,13.051,13.1,1271932,13.98,13.995,13.051,13.1,1271932,0.0,1.0
2016-09-13,13.72,13.875,13.64,13.78,600676,13.72,13.875,13.64,13.78,600676,0.0,1.0
2016-09-14,14.34,14.37,13.7,13.8,784838,14.34,14.37,13.7,13.8,784838,0.0,1.0
2016-09-15,14.76,14.9,14.22,14.38,1041362,14.76,14.9,14.22,14.38,1041362,0.0,1.0
2016-09-16,14.77,14.86,14.49,14.76,8177116,14.77,14.86,14.49,14.76,8177116,0.0,1.0
2016-09-19,15.04,15.1399,14.66,14.93,674543,15.04,15.1399,14.66,14.93,674543,0.0,1.0
2016-09-20,14.79,15.095,14.77,14.96,689329,14.79,15.095,14.77,14.96,689329,0.0,1.0
2016-09-21,15.2,15.28,14.78,14.9,576951,15.2,15.28,14.78,14.9,576951,0.0,1.0
2016-09-22,15.36,15.41,15.05,15.28,427107,15.36,15.41,15.05,15.28,427107,0.0,1.0
2016-09-23,15.21,15.36,15.14,15.32,364999,15.21,15.36,15.14,15.32,364999,0.0,1.0
2016-09-26,14.96,15.15,14.63,14.8,442878,14.96,15.15,14.63,14.8,442878,0.0,1.0
2016-09-27,15.17,15.19,15.0,15.0,390573,15.17,15.19,15.0,15.0,390573,0.0,1.0
2016-09-28,15.32,15.41,15.15,15.24,243946,15.32,15.41,15.15,15.24,243946,0.0,1.0
2016-09-29,15.21,15.36,15.18,15.31,342405,15.21,15.36,15.18,15.31,342405,0.0,1.0
2016-09-30,15.43,15.47,15.2,15.3,517432,15.43,15.47,15.2,15.3,517432,0.0,1.0
2016-10-03,15.43,15.44,15.2,15.31,372398,15.43,15.44,15.2,15.31,372398,0.0,1.0
2016-10-04,15.63,15.65,15.37,15.37,522306,15.63,15.65,15.37,15.37,522306,0.0,1.0
2016-10-05,15.34,15.67,15.28,15.67,733872,15.34,15.67,15.28,15.67,733872,0.0,1.0
2016-10-06,15.02,15.45,14.95,15.33,627935,15.02,15.45,14.95,15.33,627935,0.0,1.0
2016-10-07,14.89,15.05,14.745,14.96,461058,14.89,15.05,14.745,14.96,461058,0.0,1.0
2016-10-10,15.0,15.18,14.97,14.98,334159,15.0,15.18,14.97,14.98,334159,0.0,1.0
2016-10-11,14.61,14.98,14.44,14.98,398436,14.61,14.98,14.44,14.98,398436,0.0,1.0
2016-10-12,14.64,14.75,14.48,14.54,280889,14.64,14.75,14.48,14.54,280889,0.0,1.0
2016-10-13,14.24,14.5,13.97,14.49,648257,14.24,14.5,13.97,14.49,648257,0.0,1.0
2016-10-14,14.47,14.535,14.14,14.23,551170,14.47,14.535,14.14,14.23,551170,0.0,1.0
2016-10-17,14.45,14.52,14.35,14.52,249680,14.45,14.52,14.35,14.52,249680,0.0,1.0
2016-10-18,14.51,14.67,14.46,14.66,268337,14.51,14.67,14.46,14.66,268337,0.0,1.0
2016-10-19,14.63,14.68,14.35,14.52,309579,14.63,14.68,14.35,14.52,309579,0.0,1.0
2016-10-20,14.7,14.76,14.49,14.53,733016,14.7,14.76,14.49,14.53,733016,0.0,1.0
2016-10-21,14.97,14.98,14.6,14.6,327904,14.97,14.98,14.6,14.6,327904,0.0,1.0
2016-10-24,15.35,15.4,15.05,15.05,364940,15.35,15.4,15.05,15.05,364940,0.0,1.0
2016-10-25,15.4,15.55,14.5,14.6,501262,15.4,15.55,14.5,14.6,501262,0.0,1.0
2016-10-26,15.0,15.45,14.9,15.45,684509,15.0,15.45,14.9,15.45,684509,0.0,1.0
2016-10-27,14.45,15.89,14.35,15.85,558961,14.45,15.89,14.35,15.85,558961,0.0,1.0
2016-10-28,14.05,14.7,13.975,14.3,544094,14.05,14.7,13.975,14.3,544094,0.0,1.0
2016-10-31,14.25,14.35,13.8,14.2,604984,14.25,14.35,13.8,14.2,604984,0.0,1.0
2016-11-01,14.15,14.3,14.0,14.25,523221,14.15,14.3,14.0,14.25,523221,0.0,1.0
2016-11-02,13.45,14.4,13.4,14.2,493904,13.45,14.4,13.4,14.2,493904,0.0,1.0
2016-11-03,13.6,13.8,13.25,13.4,640238,13.6,13.8,13.25,13.4,640238,0.0,1.0
2016-11-04,13.55,13.75,13.4,13.65,591191,13.55,13.75,13.4,13.65,591191,0.0,1.0
2016-11-07,13.95,14.145,13.75,13.75,953740,13.95,14.145,13.75,13.75,953740,0.0,1.0
2016-11-08,14.05,14.275,13.85,13.95,453673,14.05,14.275,13.85,13.95,453673,0.0,1.0
2016-11-09,14.4,14.5,13.66,13.8,455311,14.4,14.5,13.66,13.8,455311,0.0,1.0
2016-11-10,14.25,14.7,14.0,14.55,558497,14.25,14.7,14.0,14.55,558497,0.0,1.0
2016-11-11,15.0,15.15,14.08,14.3,686434,15.0,15.15,14.08,14.3,686434,0.0,1.0
2016-11-14,14.6,15.46,14.375,15.1,570450,14.6,15.46,14.375,15.1,570450,0.0,1.0
2016-11-15,14.9,15.05,14.2067,14.6,252422,14.9,15.05,14.2067,14.6,252422,0.0,1.0
2016-11-16,15.2,15.25,14.7,14.9,331480,15.2,15.25,14.7,14.9,331480,0.0,1.0
2016-11-17,15.1,15.5,15.05,15.15,474432,15.1,15.5,15.05,15.15,474432,0.0,1.0
2016-11-18,15.1,15.3,14.975,15.1,395333,15.1,15.3,14.975,15.1,395333,0.0,1.0
2016-11-21,14.95,15.15,14.775,15.05,529534,14.95,15.15,14.775,15.05,529534,0.0,1.0
2016-11-22,15.0,15.0,14.775,14.95,555213,15.0,15.0,14.775,14.95,555213,0.0,1.0
2016-11-23,14.9,15.0,14.7,14.9,309557,14.9,15.0,14.7,14.9,309557,0.0,1.0
2016-11-25,15.2,15.2,14.8,14.95,140428,15.2,15.2,14.8,14.95,140428,0.0,1.0
2016-11-28,14.7,15.25,14.55,15.1,547497,14.7,15.25,14.55,15.1,547497,0.0,1.0
2016-11-29,14.1,14.85,14.05,14.7,779015,14.1,14.85,14.05,14.7,779015,0.0,1.0
2016-11-30,13.65,14.4,13.5736,14.2,940969,13.65,14.4,13.5736,14.2,940969,0.0,1.0
2016-12-01,13.15,14.1,13.0,13.7,1329687,13.15,14.1,13.0,13.7,1329687,0.0,1.0
2016-12-02,13.05,13.55,12.85,13.1,1015684,13.05,13.55,12.85,13.1,1015684,0.0,1.0
2016-12-05,14.2,14.25,13.05,13.1,828803,14.2,14.25,13.05,13.1,828803,0.0,1.0
2016-12-06,14.05,14.4,13.9,14.25,545381,14.05,14.4,13.9,14.25,545381,0.0,1.0
2016-12-07,13.8,14.05,13.65,14.0,906497,13.8,14.05,13.65,14.0,906497,0.0,1.0
2016-12-08,14.15,14.2,13.7,13.9,728686,14.15,14.2,13.7,13.9,728686,0.0,1.0
2016-12-09,14.05,14.45,14.0,14.3,497356,14.05,14.45,14.0,14.3,497356,0.0,1.0
2016-12-12,14.05,14.905,13.775,14.55,836810,14.05,14.905,13.775,14.55,836810,0.0,1.0
2016-12-13,14.2,14.45,13.9,14.1,566059,14.2,14.45,13.9,14.1,566059,0.0,1.0
2016-12-14,14.3,14.4,14.05,14.2,417047,14.3,14.4,14.05,14.2,417047,0.0,1.0
2016-12-15,15.05,15.7,14.7,14.7,1258999,15.05,15.7,14.7,14.7,1258999,0.0,1.0
2016-12-16,14.6,15.1,14.55,15.1,786281,14.6,15.1,14.55,15.1,786281,0.0,1.0
2016-12-19,14.9,15.05,14.525,14.7,406484,14.9,15.05,14.525,14.7,406484,0.0,1.0
2016-12-20,14.75,15.15,14.7,14.85,438409,14.75,15.15,14.7,14.85,438409,0.0,1.0
2016-12-21,14.25,15.45,14.25,14.7,899180,14.25,15.45,14.25,14.7,899180,0.0,1.0
2016-12-22,14.2,14.35,14.0,14.25,438357,14.2,14.35,14.0,14.25,438357,0.0,1.0
2016-12-23,14.3,14.35,13.85,13.85,257809,14.3,14.35,13.85,13.85,257809,0.0,1.0
2016-12-27,14.4,14.5,14.225,14.3,433533,14.4,14.5,14.225,14.3,433533,0.0,1.0
2016-12-28,14.15,14.4,14.05,14.4,286653,14.15,14.4,14.05,14.4,286653,0.0,1.0
2016-12-29,14.5,14.5,14.15,14.15,210244,14.5,14.5,14.15,14.15,210244,0.0,1.0
2016-12-30,14.3,14.65,14.2,14.55,496942,14.3,14.65,14.2,14.55,496942,0.0,1.0
2017-01-03,14.6,14.75,14.25,14.5,582088,14.6,14.75,14.25,14.5,582088,0.0,1.0
2017-01-04,14.75,14.9,14.35,14.7,666720,14.75,14.9,14.35,14.7,666720,0.0,1.0
2017-01-05,14.6,14.75,14.35,14.4,426044,14.6,14.75,14.35,14.4,426044,0.0,1.0
2017-01-06,14.5,14.7,14.35,14.7,478144,14.5,14.7,14.35,14.7,478144,0.0,1.0
2017-01-09,14.45,14.6,14.35,14.5,331539,14.45,14.6,14.35,14.5,331539,0.0,1.0
2017-01-10,14.8,14.9,14.35,14.4,289090,14.8,14.9,14.35,14.4,289090,0.0,1.0
2017-01-11,14.95,14.95,14.625,14.8,254553,14.95,14.95,14.625,14.8,254553,0.0,1.0
2017-01-12,15.4,15.525,14.6,14.85,856251,15.4,15.525,14.6,14.85,856251,0.0,1.0
2017-01-13,15.2,15.54,14.95,15.5,331613,15.2,15.54,14.95,15.5,331613,0.0,1.0
2017-01-17,14.95,15.15,14.75,15.05,627170,14.95,15.15,14.75,15.05,627170,0.0,1.0
2017-01-18,15.45,15.65,14.95,15.05,840150,15.45,15.65,14.95,15.05,840150,0.0,1.0
2017-01-19,15.65,15.9,15.2,15.4,806641,15.65,15.9,15.2,15.4,806641,0.0,1.0
2017-01-20,15.75,16.15,15.425,15.7,843593,15.75,16.15,15.425,15.7,843593,0.0,1.0
2017-01-23,16.45,16.55,15.7,15.75,1064179,16.45,16.55,15.7,15.75,1064179,0.0,1.0
2017-01-24,16.5,16.7,16.025,16.6,936031,16.5,16.7,16.025,16.6,936031,0.0,1.0
2017-01-25,16.4,16.7,16.225,16.55,798374,16.4,16.7,16.225,16.55,798374,0.0,1.0
2017-01-26,16.2,16.65,14.95,16.2,2115424,16.2,16.65,14.95,16.2,2115424,0.0,1.0
2017-01-27,16.05,16.275,15.65,16.15,634264,16.05,16.275,15.65,16.15,634264,0.0,1.0
2017-01-30,15.8,16.1,15.75,15.95,801516,15.8,16.1,15.75,15.95,801516,0.0,1.0
2017-01-31,15.85,15.95,15.6,15.65,506970,15.85,15.95,15.6,15.65,506970,0.0,1.0
2017-02-01,15.7,16.4,15.65,16.0,439139,15.7,16.4,15.65,16.0,439139,0.0,1.0
2017-02-02,15.8,15.95,15.33,15.5,613204,15.8,15.95,15.33,15.5,613204,0.0,1.0
2017-02-03,15.85,16.02,15.75,16.0,435461,15.85,16.02,15.75,16.0,435461,0.0,1.0
2017-02-06,15.45,15.95,15.33,15.75,533485,15.45,15.95,15.33,15.75,533485,0.0,1.0
2017-02-07,15.6,15.75,15.2,15.5,656581,15.6,15.75,15.2,15.5,656581,0.0,1.0
2017-02-08,15.3,15.65,15.1,15.5,844694,15.3,15.65,15.1,15.5,844694,0.0,1.0
2017-02-09,15.7,15.75,15.2,15.35,657731,15.7,15.75,15.2,15.35,657731,0.0,1.0
2017-02-10,15.6,15.8,15.45,15.8,805720,15.6,15.8,15.45,15.8,805720,0.0,1.0
2017-02-13,15.15,15.7,15.05,15.65,525781,15.15,15.7,15.05,15.65,525781,0.0,1.0
2017-02-14,15.0,15.1,14.9,15.05,635394,15.0,15.1,14.9,15.05,635394,0.0,1.0
2017-02-15,14.85,15.2,14.66,14.9,1992708,14.85,15.2,14.66,14.9,1992708,0.0,1.0
2017-02-16,14.5,14.93,14.35,14.8,1132820,14.5,14.93,14.35,14.8,1132820,0.0,1.0
2017-02-17,15.0,15.0,14.45,14.5,678529,15.0,15.0,14.45,14.5,678529,0.0,1.0
2017-02-21,14.75,15.15,14.65,14.95,458790,14.75,15.15,14.65,14.95,458790,0.0,1.0
2017-02-22,14.65,14.83,14.6,14.65,306907,14.65,14.83,14.6,14.65,306907,0.0,1.0
2017-02-23,14.7,14.95,14.4,14.7,459801,14.7,14.95,14.4,14.7,459801,0.0,1.0
2017-02-24,16.15,16.8,14.5,14.5,1821740,16.15,16.8,14.5,14.5,1821740,0.0,1.0
2017-02-27,15.65,16.4,15.6,16.4,2014382,15.65,16.4,15.6,16.4,2014382,0.0,1.0
2017-02-28,15.1,15.65,15.1,15.55,723410,15.1,15.65,15.1,15.55,723410,0.0,1.0
2017-03-01,15.0,15.7,14.95,15.3,773206,15.0,15.7,14.95,15.3,773206,0.0,1.0
2017-03-02,14.7,15.3,14.65,15.0,690946,14.7,15.3,14.65,15.0,690946,0.0,1.0
2017-03-03,14.9,14.95,14.55,14.65,637780,14.9,14.95,14.55,14.65,637780,0.0,1.0
2017-03-06,14.85,14.9,14.7,14.75,257529,14.85,14.9,14.7,14.75,257529,0.0,1.0
2017-03-07,14.85,15.0,14.7,14.85,437712,14.85,15.0,14.7,14.85,437712,0.0,1.0
2017-03-08,14.6,14.95,14.55,14.9,401691,14.6,14.95,14.55,14.9,401691,0.0,1.0
2017-03-09,14.5,14.7,14.5,14.55,300546,14.5,14.7,14.5,14.55,300546,0.0,1.0
2017-03-10,14.65,14.75,14.35,14.6,583640,14.65,14.75,14.35,14.6,583640,0.0,1.0
2017-03-13,14.5,15.03,14.48,14.7,738887,14.5,15.03,14.48,14.7,738887,0.0,1.0
2017-03-14,14.2,14.55,14.05,14.45,603294,14.2,14.55,14.05,14.45,603294,0.0,1.0
2017-03-15,14.25,14.4,14.05,14.2,519224,14.25,14.4,14.05,14.2,519224,0.0,1.0
2017-03-16,15.1,15.1,14.35,14.35,647296,15.1,15.1,14.35,14.35,647296,0.0,1.0
2017-03-17,15.3,15.3,14.85,15.0,1514505,15.3,15.3,14.85,15.0,1514505,0.0,1.0
2017-03-20,15.3,15.6,15.05,15.3,544015,15.3,15.6,15.05,15.3,544015,0.0,1.0
2017-03-21,14.7,15.45,14.65,15.35,406147,14.7,15.45,14.65,15.35,406147,0.0,1.0
2017-03-22,14.4,14.65,14.35,14.6,322564,14.4,14.65,14.35,14.6,322564,0.0,1.0
2017-03-23,14.3,14.55,14.12,14.45,317876,14.3,14.55,14.12,14.45,317876,0.0,1.0
2017-03-24,14.95,15.3,14.35,14.4,1367921,14.95,15.3,14.35,14.4,1367921,0.0,1.0
2017-03-27,14.85,14.95,14.35,14.85,578307,14.85,14.95,14.35,14.85,578307,0.0,1.0
2017-03-28,14.95,15.08,14.7,14.85,443072,14.95,15.08,14.7,14.85,443072,0.0,1.0
2017-03-29,15.3,15.4,14.9,14.9,461314,15.3,15.4,14.9,14.9,461314,0.0,1.0
2017-03-30,15.25,15.45,15.05,15.35,788313,15.25,15.45,15.05,15.35,788313,0.0,1.0
2017-03-31,15.25,15.4,15.1,15.2,658615,15.25,15.4,15.1,15.2,658615,0.0,1.0
2017-04-03,15.2,15.3,14.6,15.3,820294,15.2,15.3,14.6,15.3,820294,0.0,1.0
2017-04-04,15.35,15.58,15.1,15.2,659901,15.35,15.58,15.1,15.2,659901,0.0,1.0
2017-04-05,14.75,15.45,14.75,15.35,426479,14.75,15.45,14.75,15.35,426479,0.0,1.0
2017-04-06,15.2,15.3,14.68,14.75,491080,15.2,15.3,14.68,14.75,491080,0.0,1.0
2017-04-07,15.2,15.3,15.0,15.15,459623,15.2,15.3,15.0,15.15,459623,0.0,1.0
2017-04-10,15.25,15.35,15.05,15.15,413955,15.25,15.35,15.05,15.15,413955,0.0,1.0
2017-04-11,15.05,15.3,15.0,15.1,357500,15.05,15.3,15.0,15.1,357500,0.0,1.0
2017-04-12,14.9,15.2,14.8,15.1,273319,14.9,15.2,14.8,15.1,273319,0.0,1.0
2017-04-13,14.8,15.05,14.75,14.85,273934,14.8,15.05,14.75,14.85,273934,0.0,1.0
2017-04-17,14.95,15.1,14.75,14.85,338565,14.95,15.1,14.75,14.85,338565,0.0,1.0
2017-04-18,14.65,15.0,14.5,14.95,395174,14.65,15.0,14.5,14.95,395174,0.0,1.0
2017-04-19,14.7,14.95,14.6,14.75,419520,14.7,14.95,14.6,14.75,419520,0.0,1.0
2017-04-20,14.55,14.9,14.35,14.8,809834,14.55,14.9,14.35,14.8,809834,0.0,1.0
2017-04-21,14.45,14.6,14.25,14.55,445140,14.45,14.6,14.25,14.55,445140,0.0,1.0
2017-04-24,14.85,14.9,14.6,14.7,436767,14.85,14.9,14.6,14.7,436767,0.0,1.0
2017-04-25,14.45,15.2,14.4,14.9,611588,14.45,15.2,14.4,14.9,611588,0.0,1.0
2017-04-26,14.7,14.75,14.3,14.4,588177,14.7,14.75,14.3,14.4,588177,0.0,1.0
2017-04-27,14.2,14.85,14.15,14.8,923072,14.2,14.85,14.15,14.8,923072,0.0,1.0
2017-04-28,14.55,14.75,14.2,14.2,591764,14.55,14.75,14.2,14.2,591764,0.0,1.0
2017-05-01,12.85,14.05,12.68,14.05,2551076,12.85,14.05,12.68,14.05,2551076,0.0,1.0
2017-05-02,13.2,13.3,12.95,12.95,1173567,13.2,13.3,12.95,12.95,1173567,0.0,1.0
2017-05-03,13.2,13.35,12.85,13.2,938871,13.2,13.35,12.85,13.2,938871,0.0,1.0
2017-05-04,13.2,13.35,13.05,13.35,1245607,13.2,13.35,13.05,13.35,1245607,0.0,1.0
2017-05-05,13.2,13.3,13.15,13.25,1141767,13.2,13.3,13.15,13.25,1141767,0.0,1.0
2017-05-08,13.15,13.25,12.85,13.25,823850,13.15,13.25,12.85,13.25,823850,0.0,1.0
2017-05-09,13.25,13.25,12.9,13.15,933101,13.25,13.25,12.9,13.15,933101,0.0,1.0
2017-05-10,13.25,13.38,13.1,13.2,315690,13.25,13.38,13.1,13.2,315690,0.0,1.0
2017-05-11,13.05,13.23,12.95,13.2,352183,13.05,13.23,12.95,13.2,352183,0.0,1.0
2017-05-12,13.25,13.3,12.95,13.1,425680,13.25,13.3,12.95,13.1,425680,0.0,1.0
2017-05-15,13.4,13.68,13.15,13.35,790921,13.4,13.68,13.15,13.35,790921,0.0,1.0
2017-05-16,13.85,14.03,13.45,13.5,824581,13.85,14.03,13.45,13.5,824581,0.0,1.0
2017-05-17,13.1,13.8,13.0,13.75,900663,13.1,13.8,13.0,13.75,900663,0.0,1.0
2017-05-18,12.85,13.08,12.7,13.05,936820,12.85,13.08,12.7,13.05,936820,0.0,1.0
2017-05-19,13.15,13.23,12.85,12.85,738386,13.15,13.23,12.85,12.85,738386,0.0,1.0
2017-05-22,13.0,13.25,12.8,13.1,1081237,13.0,13.25,12.8,13.1,1081237,0.0,1.0
2017-05-23,12.7,12.95,12.6,12.9,1271372,12.7,12.95,12.6,12.9,1271372,0.0,1.0
2017-05-24,13.1,13.25,12.75,12.75,1033745,13.1,13.25,12.75,12.75,1033745,0.0,1.0
2017-05-25,13.15,13.35,13.05,13.15,687086,13.15,13.35,13.05,13.15,687086,0.0,1.0
2017-05-26,13.5,15.0,13.35,14.15,3966346,13.5,15.0,13.35,14.15,3966346,0.0,1.0
2017-05-30,13.6,13.7,13.35,13.5,892757,13.6,13.7,13.35,13.5,892757,0.0,1.0
2017-05-31,13.65,13.75,13.4,13.6,828488,13.65,13.75,13.4,13.6,828488,0.0,1.0
2017-06-01,13.9,14.0,13.65,13.7,682743,13.9,14.0,13.65,13.7,682743,0.0,1.0
2017-06-02,14.2,14.3,13.85,13.9,1068848,14.2,14.3,13.85,13.9,1068848,0.0,1.0
2017-06-05,14.3,14.35,14.05,14.15,691040,14.3,14.35,14.05,14.15,691040,0.0,1.0
2017-06-06,14.4,14.45,14.06,14.2,1421855,14.4,14.45,14.06,14.2,1421855,0.0,1.0
2017-06-07,14.2,14.5,14.08,14.4,666430,14.2,14.5,14.08,14.4,666430,0.0,1.0
2017-06-08,14.4,14.4,14.1,14.2,310889,14.4,14.4,14.1,14.2,310889,0.0,1.0
2017-06-09,14.0,14.6,13.9,14.4,615844,14.0,14.6,13.9,14.4,615844,0.0,1.0
2017-06-12,14.35,14.4,13.7,13.95,646175,14.35,14.4,13.7,13.95,646175,0.0,1.0
2017-06-13,14.75,14.85,14.33,14.4,849170,14.75,14.85,14.33,14.4,849170,0.0,1.0
2017-06-14,14.7,14.9,14.5,14.65,590281,14.7,14.9,14.5,14.65,590281,0.0,1.0
2017-06-15,14.8,14.85,14.28,14.4,895493,14.8,14.85,14.28,14.4,895493,0.0,1.0
2017-06-16,14.75,14.85,14.3,14.75,2299435,14.75,14.85,14.3,14.75,2299435,0.0,1.0
2017-06-19,14.8,14.98,14.65,14.8,979310,14.8,14.98,14.65,14.8,979310,0.0,1.0
2017-06-20,14.85,14.9,14.55,14.75,834890,14.85,14.9,14.55,14.75,834890,0.0,1.0
2017-06-21,14.85,14.95,14.6,14.85,508353,14.85,14.95,14.6,14.85,508353,0.0,1.0
2017-06-22,14.95,15.0,14.4,14.4,605539,14.95,15.0,14.4,14.4,605539,0.0,1.0
2017-06-23,15.1,15.1,14.85,14.95,1006279,15.1,15.1,14.85,14.95,1006279,0.0,1.0
2017-06-26,15.0,15.15,14.6,15.1,688778,15.0,15.15,14.6,15.1,688778,0.0,1.0
2017-06-27,14.65,15.03,14.53,14.95,509247,14.65,15.03,14.53,14.95,509247,0.0,1.0
2017-06-28,15.05,15.05,14.5,14.65,489512,15.05,15.05,14.5,14.65,489512,0.0,1.0
2017-06-29,14.45,15.0,14.38,15.0,462588,14.45,15.0,14.38,15.0,462588,0.0,1.0
2017-06-30,14.55,14.7,14.38,14.45,534395,14.55,14.7,14.38,14.45,534395,0.0,1.0
2017-07-03,14.3,14.75,14.2,14.6,249683,14.3,14.75,14.2,14.6,249683,0.0,1.0
2017-07-05,14.3,14.4,14.08,14.3,564618,14.3,14.4,14.08,14.3,564618,0.0,1.0
2017-07-06,14.15,14.5,14.075,14.2,437018,14.15,14.5,14.075,14.2,437018,0.0,1.0
2017-07-07,14.5,14.53,14.15,14.2,495125,14.5,14.53,14.15,14.2,495125,0.0,1.0
2017-07-10,14.2,14.5,14.15,14.45,341787,14.2,14.5,14.15,14.45,341787,0.0,1.0
2017-07-11,14.05,14.45,14.0,14.45,486206,14.05,14.45,14.0,14.45,486206,0.0,1.0
2017-07-12,14.4,14.4,14.2,14.25,350368,14.4,14.4,14.2,14.25,350368,0.0,1.0
2017-07-13,14.25,14.375,14.1,14.35,254380,14.25,14.375,14.1,14.35,254380,0.0,1.0
2017-07-14,14.25,14.3,14.05,14.25,274037,14.25,14.3,14.05,14.25,274037,0.0,1.0
2017-07-17,14.35,14.38,14.2,14.25,359846,14.35,14.38,14.2,14.25,359846,0.0,1.0
2017-07-18,14.15,14.35,14.05,14.3,340168,14.15,14.35,14.05,14.3,340168,0.0,1.0
2017-07-19,13.55,14.18,13.45,14.15,1078010,13.55,14.18,13.45,14.15,1078010,0.0,1.0
2017-07-20,13.65,13.93,13.45,13.55,599522,13.65,13.93,13.45,13.55,599522,0.0,1.0
2017-07-21,13.8,14.0,13.55,13.85,504054,13.8,14.0,13.55,13.85,504054,0.0,1.0
2017-07-24,14.0,14.1,13.75,13.8,379251,14.0,14.1,13.75,13.8,379251,0.0,1.0
2017-07-25,14.25,14.38,14.05,14.3,465010,14.25,14.38,14.05,14.3,465010,0.0,1.0
2017-07-26,14.35,14.58,14.2,14.2,409410,14.35,14.58,14.2,14.2,409410,0.0,1.0
2017-07-27,14.8,15.1,14.38,14.5,1194002,14.8,15.1,14.38,14.5,1194002,0.0,1.0
2017-07-28,12.7,13.23,10.3,11.65,4692974,12.7,13.23,10.3,11.65,4692974,0.0,1.0
2017-07-31,12.7,12.78,12.35,12.75,1078030,12.7,12.78,12.35,12.75,1078030,0.0,1.0
2017-08-01,12.95,12.95,12.68,12.7,1094127,12.95,12.95,12.68,12.7,1094127,0.0,1.0
2017-08-02,13.15,13.95,13.0,13.4,1289951,13.15,13.95,13.0,13.4,1289951,0.0,1.0
2017-08-03,13.45,13.45,13.05,13.15,876518,13.45,13.45,13.05,13.15,876518,0.0,1.0
2017-08-04,13.35,13.6,13.3,13.5,812257,13.35,13.6,13.3,13.5,812257,0.0,1.0
2017-08-07,13.05,13.4,12.9,13.3,870588,13.05,13.4,12.9,13.3,870588,0.0,1.0
2017-08-08,12.85,13.08,12.78,13.0,611701,12.85,13.08,12.78,13.0,611701,0.0,1.0
2017-08-09,13.45,13.85,12.6,12.7,2359457,13.45,13.85,12.6,12.7,2359457,0.0,1.0
2017-08-10,13.05,13.5,13.0,13.3,802843,13.05,13.5,13.0,13.3,802843,0.0,1.0
2017-08-11,13.1,13.18,13.0,13.05,671531,13.1,13.18,13.0,13.05,671531,0.0,1.0
2017-08-14,13.25,13.3,13.1,13.2,645401,13.25,13.3,13.1,13.2,645401,0.0,1.0
2017-08-15,13.43,13.55,13.2,13.3,727198,13.43,13.55,13.2,13.3,727198,0.0,1.0
2017-08-16,13.55,13.55,13.3,13.45,612599,13.55,13.55,13.3,13.45,612599,0.0,1.0
2017-08-17,13.3,13.5,13.25,13.5,1072632,13.3,13.5,13.25,13.5,1072632,0.0,1.0
2017-08-18,13.2,13.53,13.2,13.2,1191543,13.2,13.53,13.2,13.2,1191543,0.0,1.0
2017-08-21,13.15,13.35,13.1,13.2,592159,13.15,13.35,13.1,13.2,592159,0.0,1.0
2017-08-22,13.15,13.3,13.05,13.2,503020,13.15,13.3,13.05,13.2,503020,0.0,1.0
2017-08-23,13.05,13.15,12.95,13.05,578562,13.05,13.15,12.95,13.05,578562,0.0,1.0
2017-08-24,13.1,13.3,13.0,13.15,504243,13.1,13.3,13.0,13.15,504243,0.0,1.0
2017-08-25,13.1,13.3,13.0,13.1,318997,13.1,13.3,13.0,13.1,318997,0.0,1.0
2017-08-28,13.15,13.23,13.03,13.1,333778,13.15,13.23,13.03,13.1,333778,0.0,1.0
2017-08-29,13.2,13.3,13.025,13.1,366281,13.2,13.3,13.025,13.1,366281,0.0,1.0
2017-08-30,13.75,13.8,13.15,13.25,758820,13.75,13.8,13.15,13.25,758820,0.0,1.0
2017-08-31,14.15,14.2,13.65,13.8,654052,14.15,14.2,13.65,13.8,654052,0.0,1.0
2017-09-01,13.95,14.18,13.8,14.1,430701,13.95,14.18,13.8,14.1,430701,0.0,1.0
2017-09-05,13.8,14.01,13.75,13.9,335725,13.8,14.01,13.75,13.9,335725,0.0,1.0
2017-09-06,13.75,13.95,13.6,13.9,433135,13.75,13.95,13.6,13.9,433135,0.0,1.0
2017-09-07,14.0,14.1,13.73,13.75,694140,14.0,14.1,13.73,13.75,694140,0.0,1.0
2017-09-08,13.75,14.05,13.7,13.95,453319,13.75,14.05,13.7,13.95,453319,0.0,1.0
2017-09-11,13.8,13.9,13.65,13.85,406806,13.8,13.9,13.65,13.85,406806,0.0,1.0
2017-09-12,13.9,13.95,13.8,13.85,321456,13.9,13.95,13.8,13.85,321456,0.0,1.0
2017-09-13,13.75,13.95,13.65,13.85,467707,13.75,13.95,13.65,13.85,467707,0.0,1.0
2017-09-14,13.65,13.75,13.5,13.7,302969,13.65,13.75,13.5,13.7,302969,0.0,1.0
2017-09-15,13.8,13.9,13.5,13.65,768529,13.8,13.9,13.5,13.65,768529,0.0,1.0
2017-09-18,13.8,13.9,13.6,13.8,447038,13.8,13.9,13.6,13.8,447038,0.0,1.0
2017-09-19,13.65,13.8,13.6,13.7,423145,13.65,13.8,13.6,13.7,423145,0.0,1.0
2017-09-20,13.65,13.75,13.3,13.7,502632,13.65,13.75,13.3,13.7,502632,0.0,1.0
2017-09-21,13.45,13.6,13.26,13.6,266765,13.45,13.6,13.26,13.6,266765,0.0,1.0
2017-09-22,13.3,13.58,13.3,13.5,783329,13.3,13.58,13.3,13.5,783329,0.0,1.0
2017-09-25,13.0,13.4,12.9,13.25,1031702,13.0,13.4,12.9,13.25,1031702,0.0,1.0
2017-09-26,13.05,13.43,12.9,13.05,942410,13.05,13.43,12.9,13.05,942410,0.0,1.0
2017-09-27,13.45,13.7,13.15,13.15,723977,13.45,13.7,13.15,13.15,723977,0.0,1.0
2017-09-28,13.3,13.5,13.28,13.4,477462,13.3,13.5,13.28,13.4,477462,0.0,1.0
2017-09-29,13.5,13.7,13.25,13.35,371385,13.5,13.7,13.25,13.35,371385,0.0,1.0
2017-10-02,14.0,14.05,13.58,13.6,748576,14.0,14.05,13.58,13.6,748576,0.0,1.0
2017-10-03,14.05,14.05,13.7,13.95,540002,14.05,14.05,13.7,13.95,540002,0.0,1.0
2017-10-04,14.05,14.15,13.9,14.0,432662,14.05,14.15,13.9,14.0,432662,0.0,1.0
2017-10-05,14.0,14.2,13.95,14.1,313004,14.0,14.2,13.95,14.1,313004,0.0,1.0
2017-10-06,14.1,14.1,13.85,13.95,342987,14.1,14.1,13.85,13.95,342987,0.0,1.0
2017-10-09,14.05,14.15,13.95,14.1,323530,14.05,14.15,13.95,14.1,323530,0.0,1.0
2017-10-10,13.85,14.18,13.85,14.1,501665,13.85,14.18,13.85,14.1,501665,0.0,1.0
2017-10-11,13.7,13.8,13.65,13.75,440943,13.7,13.8,13.65,13.75,440943,0.0,1.0
2017-10-12,13.6,13.85,12.76,13.65,333338,13.6,13.85,12.76,13.65,333338,0.0,1.0
2017-10-13,13.65,13.73,13.5,13.65,353443,13.65,13.73,13.5,13.65,353443,0.0,1.0
2017-10-16,13.5,13.73,13.45,13.65,400277,13.5,13.73,13.45,13.65,400277,0.0,1.0
2017-10-17,13.4,13.58,13.35,13.45,242385,13.4,13.58,13.35,13.45,242385,0.0,1.0
2017-10-18,13.05,13.53,13.0,13.4,651288,13.05,13.53,13.0,13.4,651288,0.0,1.0
2017-10-19,12.25,13.2,12.15,13.1,2199127,12.25,13.2,12.15,13.1,2199127,0.0,1.0
2017-10-20,12.4,12.45,12.0,12.25,1942205,12.4,12.45,12.0,12.25,1942205,0.0,1.0
2017-10-23,12.55,12.75,12.3,12.55,766147,12.55,12.75,12.3,12.55,766147,0.0,1.0
2017-10-24,12.2,12.65,12.15,12.5,790548,12.2,12.65,12.15,12.5,790548,0.0,1.0
2017-10-25,12.5,12.85,12.15,12.15,1077379,12.5,12.85,12.15,12.15,1077379,0.0,1.0
2017-10-26,12.5,12.8,12.43,12.5,1194814,12.5,12.8,12.43,12.5,1194814,0.0,1.0
2017-10-27,13.15,13.35,12.1,12.1,2216082,13.15,13.35,12.1,12.1,2216082,0.0,1.0
2017-10-30,13.2,13.5,12.75,13.15,1311358,13.2,13.5,12.75,13.15,1311358,0.0,1.0
2017-10-31,13.35,13.53,13.23,13.3,856018,13.35,13.53,13.23,13.3,856018,0.0,1.0
2017-11-01,13.4,13.65,13.3,13.35,1040980,13.4,13.65,13.3,13.35,1040980,0.0,1.0
2017-11-02,13.75,13.75,13.3,13.4,1013830,13.75,13.75,13.3,13.4,1013830,0.0,1.0
2017-11-03,13.9,14.0,13.4,13.6,906143,13.9,14.0,13.4,13.6,906143,0.0,1.0
2017-11-06,14.0,14.05,13.75,13.85,934636,14.0,14.05,13.75,13.85,934636,0.0,1.0
2017-11-07,14.0,14.15,13.78,13.95,1153895,14.0,14.15,13.78,13.95,1153895,0.0,1.0
2017-11-08,14.2,14.3,13.8,14.05,872736,14.2,14.3,13.8,14.05,872736,0.0,1.0
2017-11-09,13.95,14.15,13.55,14.1,843791,13.95,14.15,13.55,14.1,843791,0.0,1.0
2017-11-10,13.5,13.95,13.5,13.9,409169,13.5,13.95,13.5,13.9,409169,0.0,1.0
2017-11-13,13.45,13.55,12.76,13.4,479247,13.45,13.55,12.76,13.4,479247,0.0,1.0
2017-11-14,13.45,13.55,13.3,13.4,309838,13.45,13.55,13.3,13.4,309838,0.0,1.0
2017-11-15,13.4,13.55,13.25,13.45,313023,13.4,13.55,13.25,13.45,313023,0.0,1.0
2017-11-16,13.75,13.8,13.45,13.45,500709,13.75,13.8,13.45,13.45,500709,0.0,1.0
2017-11-17,14.05,14.15,13.55,13.65,657975,14.05,14.15,13.55,13.65,657975,0.0,1.0
2017-11-20,14.15,14.3,13.95,14.05,683841,14.15,14.3,13.95,14.05,683841,0.0,1.0
2017-11-21,14.3,14.45,14.1,14.15,617347,14.3,14.45,14.1,14.15,617347,0.0,1.0
2017-11-22,14.15,14.35,14.1,14.35,290492,14.15,14.35,14.1,14.35,290492,0.0,1.0
2017-11-24,14.1,14.2,13.95,14.15,240561,14.1,14.2,13.95,14.15,240561,0.0,1.0
2017-11-27,14.05,14.2,13.95,14.15,384235,14.05,14.2,13.95,14.15,384235,0.0,1.0
2017-11-28,14.2,14.35,13.95,14.05,474452,14.2,14.35,13.95,14.05,474452,0.0,1.0
2017-11-29,14.05,14.319,14.0,14.2,486370,14.05,14.319,14.0,14.2,486370,0.0,1.0
2017-11-30,14.1,14.1,13.95,14.0,470738,14.1,14.1,13.95,14.0,470738,0.0,1.0
2017-12-01,14.325,14.35,13.9,14.0,723003,14.325,14.35,13.9,14.0,723003,0.0,1.0
2017-12-04,14.3,14.75,14.3,14.4,900581,14.3,14.75,14.3,14.4,900581,0.0,1.0
2017-12-05,14.0,14.35,13.775,14.25,653888,14.0,14.35,13.775,14.25,653888,0.0,1.0
2017-12-06,14.0,14.2,13.75,13.95,648919,14.0,14.2,13.75,13.95,648919,0.0,1.0
2017-12-07,14.7,14.9,14.05,14.05,1484474,14.7,14.9,14.05,14.05,1484474,0.0,1.0
2017-12-08,14.4,14.85,14.25,14.75,741958,14.4,14.85,14.25,14.75,741958,0.0,1.0
2017-12-11,14.1,14.6,14.05,14.35,621859,14.1,14.6,14.05,14.35,621859,0.0,1.0
2017-12-12,14.1,14.35,13.975,14.1,688054,14.1,14.35,13.975,14.1,688054,0.0,1.0
2017-12-13,14.15,14.35,14.0,14.1,453340,14.15,14.35,14.0,14.1,453340,0.0,1.0
2017-12-14,14.0,14.35,13.9,14.225,455498,14.0,14.35,13.9,14.225,455498,0.0,1.0
2017-12-15,14.4,14.6,13.9879,14.0,1206440,14.4,14.6,13.9879,14.0,1206440,0.0,1.0
2017-12-18,14.8,14.95,14.35,14.7,530421,14.8,14.95,14.35,14.7,530421,0.0,1.0
2017-12-19,14.35,15.0,14.3,14.775,846562,14.35,15.0,14.3,14.775,846562,0.0,1.0
2017-12-20,14.15,14.4,14.1,14.3,665137,14.15,14.4,14.1,14.3,665137,0.0,1.0
2017-12-21,14.25,14.5,14.1,14.175,671240,14.25,14.5,14.1,14.175,671240,0.0,1.0
2017-12-22,14.15,14.35,14.15,14.25,231101,14.15,14.35,14.15,14.25,231101,0.0,1.0
2017-12-26,14.5,14.6,14.0,14.1,616455,14.5,14.6,14.0,14.1,616455,0.0,1.0
2017-12-27,14.25,14.6,14.2,14.45,232328,14.25,14.6,14.2,14.45,232328,0.0,1.0
2017-12-28,14.25,14.45,14.15,14.4,404005,14.25,14.45,14.15,14.4,404005,0.0,1.0
2017-12-29,14.1,14.35,14.1,14.2,457697,14.1,14.35,14.1,14.2,457697,0.0,1.0
2018-01-02,14.4,14.5,14.2,14.25,490994,14.4,14.5,14.2,14.25,490994,0.0,1.0
2018-01-03,14.75,14.75,14.35,14.35,577268,14.75,14.75,14.35,14.35,577268,0.0,1.0
2018-01-04,14.75,14.9,14.625,14.8,415176,14.75,14.9,14.625,14.8,415176,0.0,1.0
2018-01-05,14.45,14.8,14.4,14.75,384863,14.45,14.8,14.4,14.75,384863,0.0,1.0
2018-01-08,14.8,14.85,14.3,14.4,1050450,14.8,14.85,14.3,14.4,1050450,0.0,1.0
2018-01-09,14.55,14.85,14.35,14.75,704429,14.55,14.85,14.35,14.75,704429,0.0,1.0
2018-01-10,14.6,14.7,14.35,14.35,431156,14.6,14.7,14.35,14.35,431156,0.0,1.0
2018-01-11,14.95,15.0,14.6,14.65,610454,14.95,15.0,14.6,14.65,610454,0.0,1.0
2018-01-12,15.25,15.325,14.45,14.95,929984,15.25,15.325,14.45,14.95,929984,0.0,1.0
2018-01-16,15.3,15.55,15.05,15.45,857615,15.3,15.55,15.05,15.45,857615,0.0,1.0
2018-01-17,16.0,16.2,15.45,16.15,1208138,16.0,16.2,15.45,16.15,1208138,0.0,1.0
2018-01-18,16.2,16.6,15.8,16.0,720446,16.2,16.6,15.8,16.0,720446,0.0,1.0
2018-01-19,16.6,16.775,15.95,16.15,1323349,16.6,16.775,15.95,16.15,1323349,0.0,1.0
2018-01-22,17.35,17.4,16.4,16.65,2690307,17.35,17.4,16.4,16.65,2690307,0.0,1.0
2018-01-23,16.4,17.4,16.4,17.4,907441,16.4,17.4,16.4,17.4,907441,0.0,1.0
2018-01-24,15.65,16.45,15.45,16.35,1995596,15.65,16.45,15.45,16.35,1995596,0.0,1.0
2018-01-25,16.1,16.195,15.5,15.85,1595185,16.1,16.195,15.5,15.85,1595185,0.0,1.0
2018-01-26,17.75,18.5,17.15,17.4,4167634,17.75,18.5,17.15,17.4,4167634,0.0,1.0
2018-01-29,17.9,18.15,17.55,17.6,1632537,17.9,18.15,17.55,17.6,1632537,0.0,1.0
2018-01-30,17.9,18.2,17.3,17.7,1612036,17.9,18.2,17.3,17.7,1612036,0.0,1.0
2018-01-31,17.7,18.1,17.6,18.1,1234070,17.7,18.1,17.6,18.1,1234070,0.0,1.0
2018-02-01,17.5,17.75,17.45,17.65,773612,17.5,17.75,17.45,17.65,773612,0.0,1.0
2018-02-02,17.55,17.6,17.2,17.45,944835,17.55,17.6,17.2,17.45,944835,0.0,1.0
2018-02-05,16.75,17.55,16.7,17.3,934291,16.75,17.55,16.7,17.3,934291,0.0,1.0
2018-02-06,17.1,17.325,16.25,16.35,1061047,17.1,17.325,16.25,16.35,1061047,0.0,1.0
2018-02-07,17.05,17.25,16.85,17.2,649234,17.05,17.25,16.85,17.2,649234,0.0,1.0
2018-02-08,16.35,17.15,16.35,17.05,942514,16.35,17.15,16.35,17.05,942514,0.0,1.0
2018-02-09,16.8,16.925,15.75,16.7,1015217,16.8,16.925,15.75,16.7,1015217,0.0,1.0
2018-02-12,16.8,17.1,16.6,16.95,604719,16.8,17.1,16.6,16.95,604719,0.0,1.0
2018-02-13,17.75,18.1,16.85,16.85,1959879,17.75,18.1,16.85,16.85,1959879,0.0,1.0
2018-02-14,18.0,18.05,17.375,17.65,1081005,18.0,18.05,17.375,17.65,1081005,0.0,1.0
2018-02-15,18.4,18.45,17.8,18.2,739605,18.4,18.45,17.8,18.2,739605,0.0,1.0
2018-02-16,18.5,18.75,18.25,18.35,749378,18.5,18.75,18.25,18.35,749378,0.0,1.0
2018-02-20,18.95,19.1276,18.3,18.3,1774181,18.95,19.1276,18.3,18.3,1774181,0.0,1.0
2018-02-21,18.45,19.1,18.45,18.95,932294,18.45,19.1,18.45,18.95,932294,0.0,1.0
2018-02-22,18.6,18.8,18.3,18.55,504088,18.6,18.8,18.3,18.55,504088,0.0,1.0
2018-02-23,18.55,18.65,18.025,18.65,596890,18.55,18.65,18.025,18.65,596890,0.0,1.0
2018-02-26,18.6,18.85,18.5,18.6,414270,18.6,18.85,18.5,18.6,414270,0.0,1.0
2018-02-27,18.4,18.7,18.35,18.55,678903,18.4,18.7,18.35,18.55,678903,0.0,1.0
2018-02-28,18.25,18.7,18.25,18.55,498837,18.25,18.7,18.25,18.55,498837,0.0,1.0
2018-03-01,18.3,18.5,17.85,18.2,949407,18.3,18.5,17.85,18.2,949407,0.0,1.0
2018-03-02,19.1,19.15,18.0,18.1,749761,19.1,19.15,18.0,18.1,749761,0.0,1.0
2018-03-05,19.65,19.75,18.85,19.0,1028306,19.65,19.75,18.85,19.0,1028306,0.0,1.0
2018-03-06,19.6,20.0,19.3,19.65,1136710,19.6,20.0,19.3,19.65,1136710,0.0,1.0
2018-03-07,20.0,20.0,19.36,19.55,847736,20.0,20.0,19.36,19.55,847736,0.0,1.0
2018-03-08,19.8,20.05,19.55,20.0,570114,19.8,20.05,19.55,20.0,570114,0.0,1.0
2018-03-09,19.9,19.95,19.6,19.95,318736,19.9,19.95,19.6,19.95,318736,0.0,1.0
2018-03-12,19.8,20.0,19.35,20.0,387145,19.8,20.0,19.35,20.0,387145,0.0,1.0
2018-03-13,19.35,19.9,19.2,19.9,685812,19.35,19.9,19.2,19.9,685812,0.0,1.0
2018-03-14,19.45,19.7,19.2,19.4,504243,19.45,19.7,19.2,19.4,504243,0.0,1.0
2018-03-15,19.35,19.45,19.15,19.45,427964,19.35,19.45,19.15,19.45,427964,0.0,1.0
2018-03-16,19.65,19.65,19.2,19.45,1227830,19.65,19.65,19.2,19.45,1227830,0.0,1.0
2018-03-19,19.6,19.675,19.15,19.55,434175,19.6,19.675,19.15,19.55,434175,0.0,1.0
2018-03-20,19.85,19.95,19.5,19.55,416343,19.85,19.95,19.5,19.55,416343,0.0,1.0
2018-03-21,20.25,20.25,19.65,19.9,670262,20.25,20.25,19.65,19.9,670262,0.0,1.0
2018-03-22,19.45,20.25,19.0,20.0,658429,19.45,20.25,19.0,20.0,658429,0.0,1.0
2018-03-23,19.1,19.55,19.1,19.45,560121,19.1,19.55,19.1,19.45,560121,0.0,1.0
2018-03-26,19.55,19.675,19.25,19.45,364397,19.55,19.675,19.25,19.45,364397,0.0,1.0
2018-03-27,18.8,19.8,18.7,19.7,634853,18.8,19.8,18.7,19.7,634853,0.0,1.0
2018-03-28,18.15,18.9,18.1,18.8,746830,18.15,18.9,18.1,18.8,746830,0.0,1.0
2018-03-29,18.65,18.95,18.2,18.4,467405,18.65,18.95,18.2,18.4,467405,0.0,1.0
2018-04-02,18.25,18.7,17.85,18.6,614005,18.25,18.7,17.85,18.6,614005,0.0,1.0
2018-04-03,18.6,18.625,18.1,18.3,451108,18.6,18.625,18.1,18.3,451108,0.0,1.0
2018-04-04,18.85,18.9,18.2,18.25,361324,18.85,18.9,18.2,18.25,361324,0.0,1.0
2018-04-05,18.8,19.05,18.55,19.05,547054,18.8,19.05,18.55,19.05,547054,0.0,1.0
2018-04-06,18.55,18.925,18.4,18.6,426066,18.55,18.925,18.4,18.6,426066,0.0,1.0
2018-04-09,18.45,18.9,18.35,18.75,321885,18.45,18.9,18.35,18.75,321885,0.0,1.0
2018-04-10,18.9,19.05,18.45,18.75,301449,18.9,19.05,18.45,18.75,301449,0.0,1.0
2018-04-11,18.9,19.15,18.7,18.75,333412,18.9,19.15,18.7,18.75,333412,0.0,1.0
2018-04-12,19.25,19.275,18.7,18.7,350281,19.25,19.275,18.7,18.7,350281,0.0,1.0
2018-04-13,18.85,19.3,18.55,19.3,553293,18.85,19.3,18.55,19.3,553293,0.0,1.0
2018-04-16,18.85,19.0,18.6,19.0,434530,18.85,19.0,18.6,19.0,434530,0.0,1.0
2018-04-17,19.35,19.4,18.95,19.0,566537,19.35,19.4,18.95,19.0,566537,0.0,1.0
2018-04-18,19.5,19.7,19.25,19.4,472149,19.5,19.7,19.25,19.4,472149,0.0,1.0
2018-04-19,20.2,20.55,19.85,20.1,970703,20.2,20.55,19.85,20.1,970703,0.0,1.0
2018-04-20,19.6,20.25,19.4,20.15,573092,19.6,20.25,19.4,20.15,573092,0.0,1.0
2018-04-23,19.55,19.781,19.35,19.7,385324,19.55,19.781,19.35,19.7,385324,0.0,1.0
2018-04-24,19.7,19.95,19.45,19.75,410178,19.7,19.95,19.45,19.75,410178,0.0,1.0
2018-04-25,19.45,19.75,19.15,19.65,399162,19.45,19.75,19.15,19.65,399162,0.0,1.0
2018-04-26,19.95,19.95,19.6,19.6,356171,19.95,19.95,19.6,19.6,356171,0.0,1.0
2018-04-27,20.1,20.35,19.8,20.35,382161,20.1,20.35,19.8,20.35,382161,0.0,1.0
2018-04-30,20.25,20.4,20.05,20.15,510498,20.25,20.4,20.05,20.15,510498,0.0,1.0
2018-05-01,20.65,20.675,20.05,20.05,531061,20.65,20.675,20.05,20.05,531061,0.0,1.0
2018-05-02,21.0,21.325,20.56,21.0,543754,21.0,21.325,20.56,21.0,543754,0.0,1.0
2018-05-03,20.9,21.158,20.6,21.05,1444367,20.9,21.158,20.6,21.05,1444367,0.0,1.0
2018-05-04,21.2,21.5,20.85,20.9,584835,21.2,21.5,20.85,20.9,584835,0.0,1.0
2018-05-07,21.75,21.8,21.35,21.35,569245,21.75,21.8,21.35,21.35,569245,0.0,1.0
2018-05-08,21.9,22.05,21.55,21.65,810819,21.9,22.05,21.55,21.65,810819,0.0,1.0
2018-05-09,21.8,22.1,21.5,21.95,958596,21.8,22.1,21.5,21.95,958596,0.0,1.0
2018-05-10,22.55,23.05,21.9,21.9,1337077,22.55,23.05,21.9,21.9,1337077,0.0,1.0
2018-05-11,22.5,22.65,22.2,22.6,695862,22.5,22.65,22.2,22.6,695862,0.0,1.0
2018-05-14,21.6,22.5,21.55,22.5,1239366,21.6,22.5,21.55,22.5,1239366,0.0,1.0
2018-05-15,21.55,21.75,21.2,21.6,1011173,21.55,21.75,21.2,21.6,1011173,0.0,1.0
2018-05-16,22.25,22.3,21.55,21.7,743952,22.25,22.3,21.55,21.7,743952,0.0,1.0
2018-05-17,22.0,22.725,21.9,22.15,797488,22.0,22.725,21.9,22.15,797488,0.0,1.0
2018-05-18,22.15,22.45,21.8,22.45,1316505,22.15,22.45,21.8,22.45,1316505,0.0,1.0
2018-05-21,22.55,22.6,22.15,22.25,589135,22.55,22.6,22.15,22.25,589135,0.0,1.0
2018-05-22,22.25,22.65,22.2,22.6,749687,22.25,22.65,22.2,22.6,749687,0.0,1.0
2018-05-23,21.65,22.05,21.4,22.0,1978209,21.65,22.05,21.4,22.0,1978209,0.0,1.0
2018-05-24,22.05,22.3,21.5,21.5,1071405,22.05,22.3,21.5,21.5,1071405,0.0,1.0
2018-05-25,18.55,18.85,17.15,18.45,5524594,18.55,18.85,17.15,18.45,5524594,0.0,1.0
2018-05-29,18.05,18.55,17.9,18.55,1706503,18.05,18.55,17.9,18.55,1706503,0.0,1.0
2018-05-30,18.25,18.55,18.1,18.1,1367535,18.25,18.55,18.1,18.1,1367535,0.0,1.0
2018-05-31,18.7,18.95,18.35,18.35,1344951,18.7,18.95,18.35,18.35,1344951,0.0,1.0
2018-06-01,19.15,19.45,18.5,18.6,1491123,19.15,19.45,18.5,18.6,1491123,0.0,1.0
2018-06-04,19.2,19.3,18.65,19.1,1013067,19.2,19.3,18.65,19.1,1013067,0.0,1.0
2018-06-05,19.0,19.325,18.9,19.15,625987,19.0,19.325,18.9,19.15,625987,0.0,1.0
2018-06-06,18.75,19.05,18.65,18.95,1636720,18.75,19.05,18.65,18.95,1636720,0.0,1.0
2018-06-07,18.1,18.75,18.05,18.7,625241,18.1,18.75,18.05,18.7,625241,0.0,1.0
2018-06-08,18.35,18.55,17.35,18.05,961724,18.35,18.55,17.35,18.05,961724,0.0,1.0
2018-06-11,18.7,18.75,18.375,18.45,615113,18.7,18.75,18.375,18.45,615113,0.0,1.0
2018-06-12,19.05,19.05,18.6,18.65,529241,19.05,19.05,18.6,18.65,529241,0.0,1.0
2018-06-13,19.45,19.725,19.075,19.1,1752059,19.45,19.725,19.075,19.1,1752059,0.0,1.0
2018-06-14,19.75,19.875,19.45,19.6,1321746,19.75,19.875,19.45,19.6,1321746,0.0,1.0
2018-06-15,20.05,20.15,19.5,19.55,1769705,20.05,20.15,19.5,19.55,1769705,0.0,1.0
2018-06-18,20.1,20.4,19.6,19.85,1569912,20.1,20.4,19.6,19.85,1569912,0.0,1.0
2018-06-19,19.75,20.05,19.4,20.0,640459,19.75,20.05,19.4,20.0,640459,0.0,1.0
2018-06-20,19.95,20.85,19.8,19.8,1145622,19.95,20.85,19.8,19.8,1145622,0.0,1.0
2018-06-21,19.8,20.2,19.6,20.05,976285,19.8,20.2,19.6,20.05,976285,0.0,1.0
2018-06-22,19.6,19.8,19.25,19.8,1399650,19.6,19.8,19.25,19.8,1399650,0.0,1.0
2018-06-25,18.8,19.45,18.6,19.4,1002594,18.8,19.45,18.6,19.4,1002594,0.0,1.0
2018-06-26,19.8,19.85,18.8,18.8,850442,19.8,19.85,18.8,18.8,850442,0.0,1.0
2018-06-27,19.35,19.9,19.25,19.75,678201,19.35,19.9,19.25,19.75,678201,0.0,1.0
2018-06-28,19.7,19.75,19.05,19.25,867787,19.7,19.75,19.05,19.25,867787,0.0,1.0
2018-06-29,20.05,20.3,19.825,19.9,644735,20.05,20.3,19.825,19.9,644735,0.0,1.0
2018-07-02,20.55,20.65,19.8,19.85,743935,20.55,20.65,19.8,19.85,743935,0.0,1.0
2018-07-03,20.65,20.8,20.45,20.7,213930,20.65,20.8,20.45,20.7,213930,0.0,1.0
2018-07-05,21.1,21.3,20.65,20.65,910815,21.1,21.3,20.65,20.65,910815,0.0,1.0
2018-07-06,21.2,21.35,20.65,20.65,741948,21.2,21.35,20.65,20.65,741948,0.0,1.0
2018-07-09,20.85,21.395,20.75,21.25,709480,20.85,21.395,20.75,21.25,709480,0.0,1.0
2018-07-10,20.8,21.05,20.75,21.0,372266,20.8,21.05,20.75,21.0,372266,0.0,1.0
2018-07-11,20.55,20.85,20.5,20.6,992774,20.55,20.85,20.5,20.6,992774,0.0,1.0
2018-07-12,21.65,21.725,20.9,21.0,1818528,21.65,21.725,20.9,21.0,1818528,0.0,1.0
2018-07-13,21.15,21.7,20.85,21.7,913616,21.15,21.7,20.85,21.7,913616,0.0,1.0
2018-07-16,20.95,21.2,20.65,21.15,1479263,20.95,21.2,20.65,21.15,1479263,0.0,1.0
2018-07-17,21.6,21.65,20.8,20.85,970856,21.6,21.65,20.8,20.85,970856,0.0,1.0
2018-07-18,21.55,21.65,21.35,21.5,853258,21.55,21.65,21.35,21.5,853258,0.0,1.0
2018-07-19,21.65,21.8,21.45,21.45,997225,21.65,21.8,21.45,21.45,997225,0.0,1.0
2018-07-20,21.95,22.4,21.625,21.65,1174803,21.95,22.4,21.625,21.65,1174803,0.0,1.0
2018-07-23,22.25,22.4,21.65,21.9,1069683,22.25,22.4,21.65,21.9,1069683,0.0,1.0
2018-07-24,21.95,22.35,21.7,22.35,1369333,21.95,22.35,21.7,22.35,1369333,0.0,1.0
2018-07-25,21.95,22.55,21.834,21.95,1059728,21.95,22.55,21.834,21.95,1059728,0.0,1.0
2018-07-26,22.05,22.325,21.35,21.35,1097026,22.05,22.325,21.35,21.35,1097026,0.0,1.0
2018-07-27,20.75,23.1,20.6,23.1,2420631,20.75,23.1,20.6,23.1,2420631,0.0,1.0
2018-07-30,19.85,20.65,19.5,20.55,1416698,19.85,20.65,19.5,20.55,1416698,0.0,1.0
2018-07-31,19.95,20.25,19.6,19.9,1172252,19.95,20.25,19.6,19.9,1172252,0.0,1.0
2018-08-01,20.1,20.225,19.775,19.9,642596,20.1,20.225,19.775,19.9,642596,0.0,1.0
2018-08-02,20.6,20.75,20.0,20.0,629258,20.6,20.75,20.0,20.0,629258,0.0,1.0
2018-08-03,20.6,20.7,20.175,20.7,389743,20.6,20.7,20.175,20.7,389743,0.0,1.0
2018-08-06,21.2,21.25,20.45,20.45,441560,21.2,21.25,20.45,20.45,441560,0.0,1.0
2018-08-07,21.8,21.9,21.25,21.35,579357,21.8,21.9,21.25,21.35,579357,0.0,1.0
2018-08-08,21.95,22.05,21.5,21.7,459265,21.95,22.05,21.5,21.7,459265,0.0,1.0
2018-08-09,22.25,22.45,21.95,22.0,480247,22.25,22.45,21.95,22.0,480247,0.0,1.0
2018-08-10,22.4,22.65,21.95,22.0,404033,22.4,22.65,21.95,22.0,404033,0.0,1.0
2018-08-13,22.0,22.65,21.8,22.4,485239,22.0,22.65,21.8,22.4,485239,0.0,1.0
2018-08-14,22.45,22.6,22.0188,22.05,450770,22.45,22.6,22.0188,22.05,450770,0.0,1.0
2018-08-15,22.05,22.65,21.9,22.25,634486,22.05,22.65,21.9,22.25,634486,0.0,1.0
2018-08-16,22.35,22.35,22.0,22.1,355869,22.35,22.35,22.0,22.1,355869,0.0,1.0
2018-08-17,22.5,22.5,22.05,22.35,308908,22.5,22.5,22.05,22.35,308908,0.0,1.0
2018-08-20,22.3,22.525,22.1,22.5,512803,22.3,22.525,22.1,22.5,512803,0.0,1.0
2018-08-21,22.45,22.675,22.25,22.35,644264,22.45,22.675,22.25,22.35,644264,0.0,1.0
2018-08-22,22.55,22.65,22.3,22.35,375824,22.55,22.65,22.3,22.35,375824,0.0,1.0
2018-08-23,22.6,23.1,22.5,22.55,577270,22.6,23.1,22.5,22.55,577270,0.0,1.0
2018-08-24,22.7,23.05,22.6,22.75,725956,22.7,23.05,22.6,22.75,725956,0.0,1.0
2018-08-27,22.45,22.95,22.4,22.9,545822,22.45,22.95,22.4,22.9,545822,0.0,1.0
2018-08-28,22.4,22.6,22.15,22.5,549251,22.4,22.6,22.15,22.5,549251,0.0,1.0
2018-08-29,22.5,22.6,22.15,22.45,511813,22.5,22.6,22.15,22.45,511813,0.0,1.0
2018-08-30,22.4,22.65,22.2,22.55,516760,22.4,22.65,22.2,22.55,516760,0.0,1.0
2018-08-31,22.7,22.825,22.2,22.25,629203,22.7,22.825,22.2,22.25,629203,0.0,1.0
2018-09-04,23.2,23.45,22.45,22.65,1452324,23.2,23.45,22.45,22.65,1452324,0.0,1.0
2018-09-05,22.6,23.15,22.15,23.1,662054,22.6,23.15,22.15,23.1,662054,0.0,1.0
2018-09-06,22.65,22.95,22.5,22.7,387632,22.65,22.95,22.5,22.7,387632,0.0,1.0
2018-09-07,22.7,23.2,22.5,22.55,377891,22.7,23.2,22.5,22.55,377891,0.0,1.0
2018-09-10,22.7,23.05,22.55,22.85,594371,22.7,23.05,22.55,22.85,594371,0.0,1.0
2018-09-11,23.0,23.3,22.5,22.5,664585,23.0,23.3,22.5,22.5,664585,0.0,1.0
2018-09-12,23.2,23.3,22.6,23.05,433565,23.2,23.3,22.6,23.05,433565,0.0,1.0
2018-09-13,22.75,23.5,22.5,23.25,546003,22.75,23.5,22.5,23.25,546003,0.0,1.0
2018-09-14,22.75,22.85,22.5,22.75,598091,22.75,22.85,22.5,22.75,598091,0.0,1.0
2018-09-17,21.85,22.7,21.8,22.6,1011448,21.85,22.7,21.8,22.6,1011448,0.0,1.0
2018-09-18,21.95,22.2,21.85,21.85,477401,21.95,22.2,21.85,21.85,477401,0.0,1.0
2018-09-19,21.5,22.1,21.2,21.95,979272,21.5,22.1,21.2,21.95,979272,0.0,1.0
2018-09-20,21.75,21.95,21.225,21.55,877865,21.75,21.95,21.225,21.55,877865,0.0,1.0
2018-09-21,21.2,21.85,21.15,21.75,1578127,21.2,21.85,21.15,21.75,1578127,0.0,1.0
2018-09-24,21.45,21.5,20.95,21.15,965855,21.45,21.5,20.95,21.15,965855,0.0,1.0
2018-09-25,21.7,21.75,21.35,21.5,1179900,21.7,21.75,21.35,21.5,1179900,0.0,1.0
2018-09-26,21.35,21.9,21.3,21.75,847673,21.35,21.9,21.3,21.75,847673,0.0,1.0
2018-09-27,21.45,21.8,21.4,21.45,610811,21.45,21.8,21.4,21.45,610811,0.0,1.0
2018-09-28,21.25,21.75,21.2,21.35,665714,21.25,21.75,21.2,21.35,665714,0.0,1.0
2018-10-01,20.51,21.48,20.43,21.42,551093,20.51,21.48,20.43,21.42,551093,0.0,1.0
2018-10-02,20.09,20.52,19.931,20.44,459720,20.09,20.52,19.931,20.44,459720,0.0,1.0
2018-10-03,20.49,20.59,20.03,20.24,475086,20.49,20.59,20.03,20.24,475086,0.0,1.0
2018-10-04,20.17,20.7,20.12,20.36,572614,20.17,20.7,20.12,20.36,572614,0.0,1.0
2018-10-05,20.29,20.47,19.82,20.19,632522,20.29,20.47,19.82,20.19,632522,0.0,1.0
2018-10-08,19.47,20.23,19.21,20.18,548345,19.47,20.23,19.21,20.18,548345,0.0,1.0
2018-10-09,18.93,19.66,18.89,19.38,821895,18.93,19.66,18.89,19.38,821895,0.0,1.0
2018-10-10,18.02,18.98,17.92,18.98,1171328,18.02,18.98,17.92,18.98,1171328,0.0,1.0
2018-10-11,17.79,18.44,17.7,17.92,882492,17.79,18.44,17.7,17.92,882492,0.0,1.0
2018-10-12,18.32,18.64,18.07,18.29,1120733,18.32,18.64,18.07,18.29,1120733,0.0,1.0
2018-10-15,18.2,18.35,17.87,18.31,463201,18.2,18.35,17.87,18.31,463201,0.0,1.0
2018-10-16,18.95,18.97,18.37,18.47,799766,18.95,18.97,18.37,18.47,799766,0.0,1.0
2018-10-17,19.02,19.09,18.68,18.89,671922,19.02,19.09,18.68,18.89,671922,0.0,1.0
2018-10-18,18.2,19.03,18.12,18.96,1204655,18.2,19.03,18.12,18.96,1204655,0.0,1.0
2018-10-19,17.81,18.63,17.8,18.36,777892,17.81,18.63,17.8,18.36,777892,0.0,1.0
2018-10-22,18.48,18.6799,17.78,17.93,645413,18.48,18.6799,17.78,17.93,645413,0.0,1.0
2018-10-23,18.33,18.53,17.96,18.24,525154,18.33,18.53,17.96,18.24,525154,0.0,1.0
2018-10-24,16.84,18.22,16.78,18.15,1196738,16.84,18.22,16.78,18.15,1196738,0.0,1.0
2018-10-25,17.3,17.54,16.83,16.86,1734145,17.3,17.54,16.83,16.86,1734145,0.0,1.0
2018-10-26,16.6,17.13,16.42,16.85,1053951,16.6,17.13,16.42,16.85,1053951,0.0,1.0
2018-10-29,16.36,17.43,16.15,17.02,1623417,16.36,17.43,16.15,17.02,1623417,0.0,1.0
2018-10-30,16.49,16.955,15.13,15.71,3686106,16.49,16.955,15.13,15.71,3686106,0.0,1.0
2018-10-31,17.19,17.28,16.71,16.71,1394167,17.19,17.28,16.71,16.71,1394167,0.0,1.0
2018-11-01,17.93,18.03,16.84,17.28,1292553,17.93,18.03,16.84,17.28,1292553,0.0,1.0
2018-11-02,17.84,18.59,17.68,18.26,1266739,17.84,18.59,17.68,18.26,1266739,0.0,1.0
2018-11-05,17.46,17.87,17.13,17.76,916938,17.46,17.87,17.13,17.76,916938,0.0,1.0
2018-11-06,18.13,18.15,17.38,17.38,628906,18.13,18.15,17.38,17.38,628906,0.0,1.0
2018-11-07,19.24,19.63,18.28,18.28,1561471,19.24,19.63,18.28,18.28,1561471,0.0,1.0
2018-11-08,18.87,19.26,18.45,19.23,1795252,18.87,19.26,18.45,19.23,1795252,0.0,1.0
2018-11-09,18.57,18.78,18.02,18.78,1265902,18.57,18.78,18.02,18.78,1265902,0.0,1.0
2018-11-12,18.03,18.55,17.97,18.45,1203277,18.03,18.55,17.97,18.45,1203277,0.0,1.0
2018-11-13,18.26,18.67,18.05,18.18,1381180,18.26,18.67,18.05,18.18,1381180,0.0,1.0
2018-11-14,18.17,18.81,18.06,18.52,1076133,18.17,18.81,18.06,18.52,1076133,0.0,1.0
2018-11-15,18.6,18.61,17.89,18.07,655266,18.6,18.61,17.89,18.07,655266,0.0,1.0
2018-11-16,18.58,18.71,18.15,18.35,977628,18.58,18.71,18.15,18.35,977628,0.0,1.0
2018-11-19,17.38,18.65,17.33,18.51,907331,17.38,18.65,17.33,18.51,907331,0.0,1.0
2018-11-20,17.41,17.48,16.51,16.89,1148049,17.41,17.48,16.51,16.89,1148049,0.0,1.0
2018-11-21,17.42,17.92,17.35,17.66,663538,17.42,17.92,17.35,17.66,663538,0.0,1.0
2018-11-23,17.83,17.895,17.13,17.13,504811,17.83,17.895,17.13,17.13,504811,0.0,1.0
2018-11-26,18.37,18.415,17.86,18.1,648205,18.37,18.415,17.86,18.1,648205,0.0,1.0
2018-11-27,17.94,18.34,17.87,18.25,544757,17.94,18.34,17.87,18.25,544757,0.0,1.0
2018-11-28,18.79,18.82,18.04,18.19,669351,18.79,18.82,18.04,18.19,669351,0.0,1.0
2018-11-29,18.97,19.275,18.7,18.73,1104153,18.97,19.275,18.7,18.73,1104153,0.0,1.0
2018-11-30,19.71,19.72,19.0,19.0,1505965,19.71,19.72,19.0,19.0,1505965,0.0,1.0
2018-12-03,20.2,20.32,19.46,20.2,1372139,20.2,20.32,19.46,20.2,1372139,0.0,1.0
2018-12-04,19.41,20.41,19.32,20.15,1209587,19.41,20.41,19.32,20.15,1209587,0.0,1.0
2018-12-06,19.56,19.59,18.64,18.97,982546,19.56,19.59,18.64,18.97,982546,0.0,1.0
2018-12-07,19.02,19.53,18.715,19.5,966423,19.02,19.53,18.715,19.5,966423,0.0,1.0
2018-12-10,19.13,19.43,18.8,18.91,1002710,19.13,19.43,18.8,18.91,1002710,0.0,1.0
2018-12-11,19.28,19.67,18.96,19.44,593758,19.28,19.67,18.96,19.44,593758,0.0,1.0
2018-12-12,19.54,19.87,19.4,19.67,1024983,19.54,19.87,19.4,19.67,1024983,0.0,1.0
2018-12-13,19.23,19.71,19.2,19.62,562638,19.23,19.71,19.2,19.62,562638,0.0,1.0
2018-12-14,18.54,19.06,18.43,19.0,476587,18.54,19.06,18.43,19.0,476587,0.0,1.0
2018-12-17,17.82,18.47,17.77,18.43,764426,17.82,18.47,17.77,18.43,764426,0.0,1.0
2018-12-18,17.96,18.39,17.89,18.04,715052,17.96,18.39,17.89,18.04,715052,0.0,1.0
2018-12-19,18.08,18.68,17.86,17.93,973181,18.08,18.68,17.86,17.93,973181,0.0,1.0
2018-12-20,18.04,18.305,17.32,18.01,1075914,18.04,18.305,17.32,18.01,1075914,0.0,1.0
2018-12-21,16.9,18.03,16.77,17.97,3246420,16.9,18.03,16.77,17.97,3246420,0.0,1.0
2018-12-24,16.38,17.0,16.34,16.61,582869,16.38,17.0,16.34,16.61,582869,0.0,1.0
2018-12-26,17.68,17.7,16.44,16.53,684508,17.68,17.7,16.44,16.53,684508,0.0,1.0
2018-12-27,18.01,18.03,17.17,17.39,462722,18.01,18.03,17.17,17.39,462722,0.0,1.0
2018-12-28,17.97,18.24,17.625,18.01,726848,17.97,18.24,17.625,18.01,726848,0.0,1.0
2018-12-31,18.04,18.3,17.88,18.18,542022,18.04,18.3,17.88,18.18,542022,0.0,1.0
2019-01-02,17.79,18.13,17.53,17.65,663523,17.79,18.13,17.53,17.65,663523,0.0,1.0
2019-01-03,17.49,17.97,17.18,17.5,582287,17.49,17.97,17.18,17.5,582287,0.0,1.0
2019-01-04,18.58,18.79,17.55,17.55,882956,18.58,18.79,17.55,17.55,882956,0.0,1.0
2019-01-07,19.46,19.62,18.7,18.7,1044315,19.46,19.62,18.7,18.7,1044315,0.0,1.0
2019-01-08,19.86,19.96,19.35,19.86,983630,19.86,19.96,19.35,19.86,983630,0.0,1.0
2019-01-09,19.79,20.205,19.75,19.95,434892,19.79,20.205,19.75,19.95,434892,0.0,1.0
2019-01-10,19.99,20.01,19.35,19.62,359452,19.99,20.01,19.35,19.62,359452,0.0,1.0
2019-01-11,20.2,20.2,19.73,19.82,719396,20.2,20.2,19.73,19.82,719396,0.0,1.0
2019-01-14,19.79,19.95,19.5,19.92,431487,19.79,19.95,19.5,19.92,431487,0.0,1.0
2019-01-15,20.04,20.17,19.78,19.85,314424,20.04,20.17,19.78,19.85,314424,0.0,1.0
2019-01-16,19.79,20.1,19.665,20.1,558569,19.79,20.1,19.665,20.1,558569,0.0,1.0
2019-01-17,19.84,20.08,19.655,19.66,569939,19.84,20.08,19.655,19.66,569939,0.0,1.0
2019-01-18,20.15,20.2,19.76,19.99,517456,20.15,20.2,19.76,19.99,517456,0.0,1.0
2019-01-22,20.21,20.23,19.94,19.99,532751,20.21,20.23,19.94,19.99,532751,0.0,1.0
2019-01-23,20.0,20.69,19.93,20.3,790974,20.0,20.69,19.93,20.3,790974,0.0,1.0
2019-01-24,19.93,20.17,19.77,19.86,459970,19.93,20.17,19.77,19.86,459970,0.0,1.0
2019-01-25,20.08,20.17,19.89,20.05,559275,20.08,20.17,19.89,20.05,559275,0.0,1.0
2019-01-28,19.43,19.8,19.3,19.77,838046,19.43,19.8,19.3,19.77,838046,0.0,1.0
2019-01-29,19.31,19.66,18.86,19.55,1398319,19.31,19.66,18.86,19.55,1398319,0.0,1.0
2019-01-30,17.62,17.74,16.5,17.0,6036353,17.62,17.74,16.5,17.0,6036353,0.0,1.0
2019-01-31,17.61,17.91,17.17,17.5,2509121,17.61,17.91,17.17,17.5,2509121,0.0,1.0
2019-02-01,17.88,17.89,17.26,17.52,1216188,17.88,17.89,17.26,17.52,1216188,0.0,1.0
2019-02-04,18.43,18.46,17.86,17.98,905557,18.43,18.46,17.86,17.98,905557,0.0,1.0
2019-02-05,18.57,18.74,18.32,18.48,1198245,18.57,18.74,18.32,18.48,1198245,0.0,1.0
2019-02-06,18.36,18.67,18.22,18.56,527833,18.36,18.67,18.22,18.56,527833,0.0,1.0
2019-02-07,18.44,18.5,17.87,18.14,1310819,18.44,18.5,17.87,18.14,1310819,0.0,1.0
2019-02-08,18.79,18.91,18.33,18.33,966446,18.79,18.91,18.33,18.33,966446,0.0,1.0
2019-02-11,18.92,19.03,18.66,18.88,538455,18.92,19.03,18.66,18.88,538455,0.0,1.0
2019-02-12,19.54,19.6,19.04,19.13,1133216,19.54,19.6,19.04,19.13,1133216,0.0,1.0
2019-02-13,19.75,19.87,19.06,19.29,1741046,19.75,19.87,19.06,19.29,1741046,0.0,1.0
2019-02-14,19.78,19.86,19.12,19.25,7248633,19.78,19.86,19.12,19.25,7248633,0.0,1.0
2019-02-15,19.82,20.04,19.66,19.93,1575932,19.82,20.04,19.66,19.93,1575932,0.0,1.0
2019-02-19,20.06,20.29,19.79,19.83,1650511,20.06,20.29,19.79,19.83,1650511,0.0,1.0
2019-02-20,19.75,20.39,19.67,20.14,972682,19.75,20.39,19.67,20.14,972682,0.0,1.0
2019-02-21,19.55,19.91,19.395,19.68,1416108,19.55,19.91,19.395,19.68,1416108,0.0,1.0
2019-02-22,20.08,20.16,19.48,19.63,1299399,20.08,20.16,19.48,19.63,1299399,0.0,1.0
2019-02-25,20.1,20.39,19.98,20.25,587953,20.1,20.39,19.98,20.25,587953,0.0,1.0
2019-02-26,20.06,20.31,19.96,20.12,1228036,20.06,20.31,19.96,20.12,1228036,0.0,1.0
2019-02-27,20.15,20.22,19.8,19.99,455762,20.15,20.22,19.8,19.99,455762,0.0,1.0
2019-02-28,19.67,20.25,19.59,20.05,2344570,19.67,20.25,19.59,20.05,2344570,0.0,1.0
2019-03-01,19.52,19.87,19.36,19.85,740267,19.52,19.87,19.36,19.85,740267,0.0,1.0
2019-03-04,18.72,19.61,18.16,19.55,1685876,18.72,19.61,18.16,19.55,1685876,0.0,1.0
2019-03-05,18.75,18.88,18.39,18.69,1072256,18.75,18.88,18.39,18.69,1072256,0.0,1.0
2019-03-06,18.6,18.81,18.49,18.77,872509,18.6,18.81,18.49,18.77,872509,0.0,1.0
2019-03-07,18.3,18.68,18.11,18.6,1071747,18.3,18.68,18.11,18.6,1071747,0.0,1.0
2019-03-08,18.85,18.86,18.08,18.15,1178855,18.85,18.86,18.08,18.15,1178855,0.0,1.0
2019-03-11,19.8,19.92,18.7,18.9,1949582,19.8,19.92,18.7,18.9,1949582,0.0,1.0
2019-03-12,19.83,20.1,19.55,19.73,1449850,19.83,20.1,19.55,19.73,1449850,0.0,1.0
2019-03-13,20.2,20.52,19.86,19.91,1351331,20.2,20.52,19.86,19.91,1351331,0.0,1.0
2019-03-14,20.4,20.6,20.1,20.25,1054650,20.4,20.6,20.1,20.25,1054650,0.0,1.0
2019-03-15,20.19,20.41,20.01,20.35,1392834,20.19,20.41,20.01,20.35,1392834,0.0,1.0
2019-03-18,20.66,20.7,20.1,20.2,1346916,20.66,20.7,20.1,20.2,1346916,0.0,1.0
2019-03-19,20.71,20.76,19.93,20.76,1996165,20.71,20.76,19.93,20.76,1996165,0.0,1.0
2019-03-20,20.5,20.97,20.31,20.67,1064924,20.5,20.97,20.31,20.67,1064924,0.0,1.0
2019-03-21,20.86,21.1,20.4,20.4,989826,20.86,21.1,20.4,20.4,989826,0.0,1.0
2019-03-22,20.19,20.73,19.83,20.65,1830057,20.19,20.73,19.83,20.65,1830057,0.0,1.0
2019-03-25,20.29,20.55,19.86,20.15,1033105,20.29,20.55,19.86,20.15,1033105,0.0,1.0
2019-03-26,20.59,20.87,20.365,20.55,1067538,20.59,20.87,20.365,20.55,1067538,0.0,1.0
2019-03-27,20.14,20.58,19.9,20.55,901625,20.14,20.58,19.9,20.55,901625,0.0,1.0
2019-03-28,20.03,20.42,19.95,20.17,658479,20.03,20.42,19.95,20.17,658479,0.0,1.0
2019-03-29,20.2,20.46,20.05,20.21,658888,20.2,20.46,20.05,20.21,658888,0.0,1.0
2019-04-01,20.59,20.62,20.29,20.42,568604,20.59,20.62,20.29,20.42,568604,0.0,1.0
2019-04-02,20.66,20.7385,20.36,20.58,618007,20.66,20.7385,20.36,20.58,618007,0.0,1.0
2019-04-03,20.69,21.14,20.65,20.85,1073411,20.69,21.14,20.65,20.85,1073411,0.0,1.0
2019-04-04,20.28,20.795,19.8,20.69,1037743,20.28,20.795,19.8,20.69,1037743,0.0,1.0
2019-04-05,20.59,20.66,20.2,20.25,667326,20.59,20.66,20.2,20.25,667326,0.0,1.0
2019-04-08,20.51,20.54,20.18,20.5,723583,20.51,20.54,20.18,20.5,723583,0.0,1.0
2019-04-09,20.62,20.785,20.42,20.46,407126,20.62,20.785,20.42,20.46,407126,0.0,1.0
2019-04-10,21.09,21.2,20.65,20.72,728186,21.09,21.2,20.65,20.72,728186,0.0,1.0
2019-04-11,21.7,21.75,21.03,21.17,1445914,21.7,21.75,21.03,21.17,1445914,0.0,1.0
2019-04-12,21.84,22.07,21.59,21.81,2066716,21.84,22.07,21.59,21.81,2066716,0.0,1.0
2019-04-15,22.06,22.45,21.76,21.94,1656027,22.06,22.45,21.76,21.94,1656027,0.0,1.0
2019-04-16,22.35,22.5,21.94,22.2,1170711,22.35,22.5,21.94,22.2,1170711,0.0,1.0
2019-04-17,22.15,22.4899,21.7,22.46,1256115,22.15,22.4899,21.7,22.46,1256115,0.0,1.0
2019-04-18,22.33,22.38,21.91,22.03,691931,22.33,22.38,21.91,22.03,691931,0.0,1.0
2019-04-22,22.8,22.87,22.14,22.26,808029,22.8,22.87,22.14,22.26,808029,0.0,1.0
2019-04-23,23.17,23.32,22.8,22.85,818732,23.17,23.32,22.8,22.85,818732,0.0,1.0
2019-04-24,23.14,23.68,22.87,23.32,2417875,23.14,23.68,22.87,23.32,2417875,0.0,1.0
2019-04-25,23.65,23.68,23.065,23.26,839360,23.65,23.68,23.065,23.26,839360,0.0,1.0
2019-04-26,23.53,23.79,23.42,23.5,1191897,23.53,23.79,23.42,23.5,1191897,0.0,1.0
2019-04-29,23.7,23.98,23.55,23.55,897173,23.7,23.98,23.55,23.55,897173,0.0,1.0
2019-04-30,23.92,23.99,23.58,23.65,1772719,23.92,23.99,23.58,23.65,1772719,0.0,1.0
2019-05-01,23.41,24.09,23.09,23.98,1813923,23.41,24.09,23.09,23.98,1813923,0.0,1.0
2019-05-02,23.83,23.87,23.21,23.32,908132,23.83,23.87,23.21,23.32,908132,0.0,1.0
2019-05-03,24.21,24.39,23.93,24.0,981594,24.21,24.39,23.93,24.0,981594,0.0,1.0
2019-05-06,24.21,24.29,23.45,23.54,1035379,24.21,24.29,23.45,23.54,1035379,0.0,1.0
2019-05-07,23.65,24.06,23.49,23.94,1763452,23.65,24.06,23.49,23.94,1763452,0.0,1.0
2019-05-08,24.01,24.24,23.52,23.59,1176741,24.01,24.24,23.52,23.59,1176741,0.0,1.0
2019-05-09,23.79,24.08,23.5236,23.69,2055182,23.79,24.08,23.5236,23.69,2055182,0.0,1.0
2019-05-10,24.0,24.14,23.62,23.63,1153160,24.0,24.14,23.62,23.63,1153160,0.0,1.0
2019-05-13,23.46,23.77,23.27,23.46,3237119,23.46,23.77,23.27,23.46,3237119,0.0,1.0
2019-05-14,23.73,23.89,23.44,23.55,3162269,23.73,23.89,23.44,23.55,3162269,0.0,1.0
2019-05-15,22.41,23.49,22.0,23.29,5254111,22.41,23.49,22.0,23.29,5254111,0.0,1.0
2019-05-16,23.38,23.81,22.26,22.44,3026095,23.38,23.81,22.26,22.44,3026095,0.0,1.0
2019-05-17,23.64,23.885,23.0,23.19,1169970,23.64,23.885,23.0,23.19,1169970,0.0,1.0
2019-05-20,23.04,23.4,22.9,23.34,1515250,23.04,23.4,22.9,23.34,1515250,0.0,1.0
2019-05-21,23.61,23.66,23.09,23.18,1636590,23.61,23.66,23.09,23.18,1636590,0.0,1.0
2019-05-22,23.82,24.06,23.41,23.48,2808027,23.82,24.06,23.41,23.48,2808027,0.0,1.0
2019-05-23,23.38,23.77,23.005,23.74,1387227,23.38,23.77,23.005,23.74,1387227,0.0,1.0
2019-05-24,23.78,23.94,23.315,23.5,1226006,23.78,23.94,23.315,23.5,1226006,0.0,1.0
2019-05-28,24.39,24.59,23.74,23.87,2020263,24.39,24.59,23.74,23.87,2020263,0.0,1.0
2019-05-29,24.0,24.44,23.88,24.19,1216986,24.0,24.44,23.88,24.19,1216986,0.0,1.0
2019-05-30,24.4,24.4,24.05,24.08,1029301,24.4,24.4,24.05,24.08,1029301,0.0,1.0
2019-05-31,24.13,24.59,23.71,23.96,998613,24.13,24.59,23.71,23.96,998613,0.0,1.0
2019-06-03,23.31,24.26,23.15,24.06,1717709,23.31,24.26,23.15,24.06,1717709,0.0,1.0
2019-06-04,23.86,24.24,23.26,23.57,1060946,23.86,24.24,23.26,23.57,1060946,0.0,1.0
2019-06-05,24.08,24.17,23.58,23.99,702375,24.08,24.17,23.58,23.99,702375,0.0,1.0
2019-06-06,24.14,24.39,23.66,24.19,805025,24.14,24.39,23.66,24.19,805025,0.0,1.0
2019-06-07,24.18,24.57,24.12,24.2,1049561,24.18,24.57,24.12,24.2,1049561,0.0,1.0
2019-06-10,24.58,25.09,24.46,24.46,1332973,24.58,25.09,24.46,24.46,1332973,0.0,1.0
2019-06-11,24.43,24.9,23.88,24.77,1251835,24.43,24.9,23.88,24.77,1251835,0.0,1.0
2019-06-12,24.62,24.69,24.36,24.48,1149285,24.62,24.69,24.36,24.48,1149285,0.0,1.0
2019-06-13,24.66,24.91,24.51,24.51,1521770,24.66,24.91,24.51,24.51,1521770,0.0,1.0
2019-06-14,24.77,24.89,24.37,24.65,785807,24.77,24.89,24.37,24.65,785807,0.0,1.0
2019-06-17,24.2,25.35,24.13,24.84,1729099,24.2,25.35,24.13,24.84,1729099,0.0,1.0
2019-06-18,24.88,25.15,24.39,24.39,872649,24.88,25.15,24.39,24.39,872649,0.0,1.0
2019-06-19,24.72,25.04,24.52,24.95,1338478,24.72,25.04,24.52,24.95,1338478,0.0,1.0
2019-06-20,24.52,25.22,24.49,24.97,984252,24.52,25.22,24.49,24.97,984252,0.0,1.0
2019-06-21,23.85,24.42,23.83,24.34,1321249,23.85,24.42,23.83,24.34,1321249,0.0,1.0
2019-06-24,23.57,24.03,23.51,23.86,1204656,23.57,24.03,23.51,23.86,1204656,0.0,1.0
2019-06-25,23.31,23.83,23.14,23.68,1087168,23.31,23.83,23.14,23.68,1087168,0.0,1.0
2019-06-26,23.07,23.79,23.07,23.48,868044,23.07,23.79,23.07,23.48,868044,0.0,1.0
2019-06-27,23.63,23.665,23.07,23.16,596137,23.63,23.665,23.07,23.16,596137,0.0,1.0
2019-06-28,24.1,24.17,23.68,23.69,1327058,24.1,24.17,23.68,23.69,1327058,0.0,1.0
2019-07-01,24.42,24.61,23.91,24.6,909658,24.42,24.61,23.91,24.6,909658,0.0,1.0
2019-07-02,24.52,24.68,24.27,24.44,982908,24.52,24.68,24.27,24.44,982908,0.0,1.0
2019-07-03,24.64,24.945,24.54,24.64,881966,24.64,24.945,24.54,24.64,881966,0.0,1.0
2019-07-05,24.7,24.725,24.13,24.51,569874,24.7,24.725,24.13,24.51,569874,0.0,1.0
2019-07-08,24.55,24.72,24.23,24.64,940695,24.55,24.72,24.23,24.64,940695,0.0,1.0
2019-07-09,24.75,24.89,24.36,24.47,1314491,24.75,24.89,24.36,24.47,1314491,0.0,1.0
2019-07-10,24.91,25.09,24.675,24.85,564891,24.91,25.09,24.675,24.85,564891,0.0,1.0
2019-07-11,25.38,25.41,24.66,24.9,1008445,25.38,25.41,24.66,24.9,1008445,0.0,1.0
2019-07-12,25.87,25.91,25.33,25.47,1281458,25.87,25.91,25.33,25.47,1281458,0.0,1.0
2019-07-15,25.62,25.93,25.57,25.93,708633,25.62,25.93,25.57,25.93,708633,0.0,1.0
2019-07-16,25.04,25.69,24.865,25.69,904867,25.04,25.69,24.865,25.69,904867,0.0,1.0
2019-07-17,24.62,25.21,24.52,25.04,1946592,24.62,25.21,24.52,25.04,1946592,0.0,1.0
2019-07-18,24.5,25.07,24.185,24.95,1941273,24.5,25.07,24.185,24.95,1941273,0.0,1.0
2019-07-19,24.67,24.923,24.5,24.54,956493,24.67,24.923,24.5,24.54,956493,0.0,1.0
2019-07-22,24.95,25.5,24.7,24.72,1441250,24.95,25.5,24.7,24.72,1441250,0.0,1.0
2019-07-23,24.82,25.08,24.5,25.07,1205165,24.82,25.08,24.5,25.07,1205165,0.0,1.0
2019-07-24,25.47,25.665,24.22,24.48,1112679,25.47,25.665,24.22,24.48,1112679,0.0,1.0
2019-07-25,25.76,25.795,25.11,25.46,1325197,25.76,25.795,25.11,25.46,1325197,0.0,1.0
2019-07-26,26.27,26.35,25.81,25.9,908640,26.27,26.35,25.81,25.9,908640,0.0,1.0
2019-07-29,25.71,26.435,25.47,26.39,1766808,25.71,26.435,25.47,26.39,1766808,0.0,1.0
2019-07-30,26.44,26.67,25.44,25.6,2984386,26.44,26.67,25.44,25.6,2984386,0.0,1.0
2019-07-31,24.17,24.84,23.15,24.69,6725501,24.17,24.84,23.15,24.69,6725501,0.0,1.0
2019-08-01,23.57,25.03,23.475,24.23,2183133,23.57,25.03,23.475,24.23,2183133,0.0,1.0
2019-08-02,23.71,23.76,23.01,23.41,1356052,23.71,23.76,23.01,23.41,1356052,0.0,1.0
2019-08-05,23.32,23.86,23.005,23.52,2102637,23.32,23.86,23.005,23.52,2102637,0.0,1.0
2019-08-06,23.88,23.9,23.32,23.53,1635517,23.88,23.9,23.32,23.53,1635517,0.0,1.0
2019-08-07,23.94,24.13,23.4,23.57,983370,23.94,24.13,23.4,23.57,983370,0.0,1.0
2019-08-08,25.01,25.13,24.03,24.03,1192858,25.01,25.13,24.03,24.03,1192858,0.0,1.0
2019-08-09,25.19,25.3,24.74,25.0,808880,25.19,25.3,24.74,25.0,808880,0.0,1.0
2019-08-12,24.85,25.21,24.62,25.05,1202979,24.85,25.21,24.62,25.05,1202979,0.0,1.0
2019-08-13,25.25,25.4,24.81,24.86,786595,25.25,25.4,24.81,24.86,786595,0.0,1.0
2019-08-14,24.61,24.81,24.39,24.81,955491,24.61,24.81,24.39,24.81,955491,0.0,1.0
2019-08-15,24.8,25.05,24.59,24.63,563263,24.8,25.05,24.59,24.63,563263,0.0,1.0
2019-08-16,24.81,25.21,24.78,24.96,483408,24.81,25.21,24.78,24.96,483408,0.0,1.0
2019-08-19,24.75,25.14,24.67,25.14,957587,24.75,25.14,24.67,25.14,957587,0.0,1.0
2019-08-20,24.59,25.09,24.45,24.73,834255,24.59,25.09,24.45,24.73,834255,0.0,1.0
2019-08-21,24.93,25.24,24.63,24.77,830389,24.93,25.24,24.63,24.77,830389,0.0,1.0
2019-08-22,24.89,25.25,24.67,25.01,562963,24.89,25.25,24.67,25.01,562963,0.0,1.0
2019-08-23,24.54,25.25,24.43,24.83,1018934,24.54,25.25,24.43,24.83,1018934,0.0,1.0
2019-08-26,24.85,24.95,24.605,24.82,693780,24.85,24.95,24.605,24.82,693780,0.0,1.0
2019-08-27,24.33,25.23,24.19,25.13,1011927,24.33,25.23,24.19,25.13,1011927,0.0,1.0
2019-08-28,24.06,24.38,22.99,24.13,807382,24.06,24.38,22.99,24.13,807382,0.0,1.0
2019-08-29,24.47,24.82,24.27,24.39,502853,24.47,24.82,24.27,24.39,502853,0.0,1.0
2019-08-30,24.31,24.74,24.09,24.6,684418,24.31,24.74,24.09,24.6,684418,0.0,1.0
2019-09-03,23.74,24.3,23.71,24.09,1037344,23.74,24.3,23.71,24.09,1037344,0.0,1.0
2019-09-04,23.83,24.47,23.72,24.1,1152690,23.83,24.47,23.72,24.1,1152690,0.0,1.0
2019-09-05,24.09,24.28,23.72,24.06,799328,24.09,24.28,23.72,24.06,799328,0.0,1.0
2019-09-06,23.39,24.15,23.32,24.15,1637620,23.39,24.15,23.32,24.15,1637620,0.0,1.0
2019-09-09,22.61,23.43,22.34,23.43,1050693,22.61,23.43,22.34,23.43,1050693,0.0,1.0
2019-09-10,22.58,23.21,22.09,22.5,1145257,22.58,23.21,22.09,22.5,1145257,0.0,1.0
2019-09-11,22.98,23.22,22.5,22.64,1081961,22.98,23.22,22.5,22.64,1081961,0.0,1.0
2019-09-12,22.88,23.34,22.78,23.07,1344633,22.88,23.34,22.78,23.07,1344633,0.0,1.0
2019-09-13,22.38,22.91,22.1,22.88,1041487,22.38,22.91,22.1,22.88,1041487,0.0,1.0
2019-09-16,22.88,22.92,22.02,22.2,890796,22.88,22.92,22.02,22.2,890796,0.0,1.0
2019-09-17,23.61,23.77,22.81,22.87,863807,23.61,23.77,22.81,22.87,863807,0.0,1.0
2019-09-18,23.98,24.075,23.36,23.59,1106408,23.98,24.075,23.36,23.59,1106408,0.0,1.0
2019-09-19,23.89,24.52,23.696,24.02,937720,23.89,24.52,23.696,24.02,937720,0.0,1.0
2019-09-20,23.42,24.21,23.32,23.86,1480666,23.42,24.21,23.32,23.86,1480666,0.0,1.0
2019-09-23,23.27,23.49,22.82,23.26,1052968,23.27,23.49,22.82,23.26,1052968,0.0,1.0
2019-09-24,22.7,23.46,22.55,23.39,1115953,22.7,23.46,22.55,23.39,1115953,0.0,1.0
2019-09-25,23.15,23.27,22.42,22.74,959894,23.15,23.27,22.42,22.74,959894,0.0,1.0
2019-09-26,22.52,23.3,22.39,23.19,457025,22.52,23.3,22.39,23.19,457025,0.0,1.0
2019-09-27,21.34,22.58,20.9702,22.49,1424546,21.34,22.58,20.9702,22.49,1424546,0.0,1.0
2019-09-30,20.72,20.9,20.22,20.54,2574830,20.72,20.9,20.22,20.54,2574830,0.0,1.0
2019-10-01,20.15,20.97,20.05,20.74,1398040,20.15,20.97,20.05,20.74,1398040,0.0,1.0
2019-10-02,19.9,20.32,19.84,20.01,1429628,19.9,20.32,19.84,20.01,1429628,0.0,1.0
2019-10-03,20.2,20.31,19.63,19.84,852635,20.2,20.31,19.63,19.84,852635,0.0,1.0
2019-10-04,19.91,20.13,18.7343,19.94,3651813,19.91,20.13,18.7343,19.94,3651813,0.0,1.0
2019-10-07,20.18,20.28,19.805,19.9,1912651,20.18,20.28,19.805,19.9,1912651,0.0,1.0
2019-10-08,19.69,20.17,19.37,19.99,945554,19.69,20.17,19.37,19.99,945554,0.0,1.0
2019-10-09,19.95,20.1,19.78,19.91,945668,19.95,20.1,19.78,19.91,945668,0.0,1.0
2019-10-10,19.57,19.99,19.25,19.95,1193251,19.57,19.99,19.25,19.95,1193251,0.0,1.0
2019-10-11,19.57,20.251,19.56,19.83,1072289,19.57,20.251,19.56,19.83,1072289,0.0,1.0
2019-10-14,19.36,19.6906,19.26,19.54,686171,19.36,19.6906,19.26,19.54,686171,0.0,1.0
2019-10-15,19.3,19.78,19.27,19.36,910956,19.3,19.78,19.27,19.36,910956,0.0,1.0
2019-10-16,19.25,19.34,18.75,19.11,1394056,19.25,19.34,18.75,19.11,1394056,0.0,1.0
2019-10-17,19.27,19.49,19.16,19.35,983294,19.27,19.49,19.16,19.35,983294,0.0,1.0
2019-10-18,18.83,19.24,18.16,19.15,1088859,18.83,19.24,18.16,19.15,1088859,0.0,1.0
2019-10-21,18.62,19.0099,18.62,18.99,812678,18.62,19.0099,18.62,18.99,812678,0.0,1.0
2019-10-22,18.61,19.15,18.57,18.69,1865508,18.61,19.15,18.57,18.69,1865508,0.0,1.0
2019-10-23,19.04,19.31,18.59,18.61,1312542,19.04,19.31,18.59,18.61,1312542,0.0,1.0
2019-10-24,19.81,19.94,19.4,19.41,1118889,19.81,19.94,19.4,19.41,1118889,0.0,1.0
2019-10-25,19.72,20.03,19.51,19.71,696356,19.72,20.03,19.51,19.71,696356,0.0,1.0
2019-10-28,19.69,19.97,19.66,19.88,695981,19.69,19.97,19.66,19.88,695981,0.0,1.0
2019-10-29,19.41,19.82,19.4,19.67,560761,19.41,19.82,19.4,19.67,560761,0.0,1.0
2019-10-30,19.92,20.1989,19.48,19.54,1733163,19.92,20.1989,19.48,19.54,1733163,0.0,1.0
2019-10-31,19.32,21.53,18.05,20.87,5335216,19.32,21.53,18.05,20.87,5335216,0.0,1.0
2019-11-01,19.7,20.03,19.08,19.22,1429958,19.7,20.03,19.08,19.22,1429958,0.0,1.0
2019-11-04,19.29,20.12,19.14,19.88,1793560,19.29,20.12,19.14,19.88,1793560,0.0,1.0
2019-11-05,19.32,19.65,18.95,19.43,744601,19.32,19.65,18.95,19.43,744601,0.0,1.0
2019-11-06,19.97,20.03,19.11,19.28,2130317,19.97,20.03,19.11,19.28,2130317,0.0,1.0
2019-11-07,19.67,20.11,19.54,20.06,1206988,19.67,20.11,19.54,20.06,1206988,0.0,1.0
2019-11-08,20.14,20.185,19.45,19.55,764848,20.14,20.185,19.45,19.55,764848,0.0,1.0
2019-11-11,20.13,20.48,19.76,19.92,1098294,20.13,20.48,19.76,19.92,1098294,0.0,1.0
2019-11-12,20.05,20.36,20.03,20.11,1291443,20.05,20.36,20.03,20.11,1291443,0.0,1.0
2019-11-13,20.07,20.075,19.74,19.97,695784,20.07,20.075,19.74,19.97,695784,0.0,1.0
2019-11-14,20.39,20.55,20.02,20.05,994054,20.39,20.55,20.02,20.05,994054,0.0,1.0
2019-11-15,20.69,20.75,20.25,20.43,720175,20.69,20.75,20.25,20.43,720175,0.0,1.0
2019-11-18,20.82,20.98,20.525,20.78,1119255,20.82,20.98,20.525,20.78,1119255,0.0,1.0
2019-11-19,20.17,20.51,19.78,20.15,1647896,20.17,20.51,19.78,20.15,1647896,0.0,1.0
2019-11-20,20.1,20.44,19.93,20.1,1024553,20.1,20.44,19.93,20.1,1024553,0.0,1.0
2019-11-21,20.03,20.28,19.93,20.2,1169243,20.03,20.28,19.93,20.2,1169243,0.0,1.0
2019-11-22,20.18,20.2,19.83,20.09,676816,20.18,20.2,19.83,20.09,676816,0.0,1.0
2019-11-25,20.6,20.69,20.14,20.33,1328701,20.6,20.69,20.14,20.33,1328701,0.0,1.0
2019-11-26,20.56,20.92,20.55,20.69,733967,20.56,20.92,20.55,20.69,733967,0.0,1.0
2019-11-27,20.36,20.765,20.23,20.72,528643,20.36,20.765,20.23,20.72,528643,0.0,1.0
2019-11-29,20.52,20.6,20.29,20.36,292000,20.52,20.6,20.29,20.36,292000,0.0,1.0
2019-12-02,19.62,20.64,19.31,20.64,1415397,19.62,20.64,19.31,20.64,1415397,0.0,1.0
2019-12-03,18.98,19.5,18.85,19.25,2051197,18.98,19.5,18.85,19.25,2051197,0.0,1.0
2019-12-04,18.71,19.29,18.65,19.16,1257305,18.71,19.29,18.65,19.16,1257305,0.0,1.0
2019-12-05,18.17,18.78,18.13,18.73,995177,18.17,18.78,18.13,18.73,995177,0.0,1.0
2019-12-06,18.18,18.31,18.01,18.19,1537005,18.18,18.31,18.01,18.19,1537005,0.0,1.0
2019-12-09,18.21,18.56,18.05,18.09,1412531,18.21,18.56,18.05,18.09,1412531,0.0,1.0
2019-12-10,17.8,18.25,17.66,18.18,1171492,17.8,18.25,17.66,18.18,1171492,0.0,1.0
2019-12-11,17.28,17.8,17.14,17.8,1079407,17.28,17.8,17.14,17.8,1079407,0.0,1.0
2019-12-12,16.81,17.23,16.63,17.19,1056094,16.81,17.23,16.63,17.19,1056094,0.0,1.0
2019-12-13,17.17,17.18,16.62,16.74,1803202,17.17,17.18,16.62,16.74,1803202,0.0,1.0
2019-12-16,18.4,18.6,17.36,17.36,3025217,18.4,18.6,17.36,17.36,3025217,0.0,1.0
2019-12-17,18.35,18.46,17.855,18.45,1514580,18.35,18.46,17.855,18.45,1514580,0.0,1.0
2019-12-18,18.55,18.77,18.31,18.45,1380078,18.55,18.77,18.31,18.45,1380078,0.0,1.0
2019-12-19,18.71,19.05,18.56,18.56,1944086,18.71,19.05,18.56,18.56,1944086,0.0,1.0
2019-12-20,18.37,18.81,18.36,18.77,1976247,18.37,18.81,18.36,18.77,1976247,0.0,1.0
2019-12-23,18.38,18.45,18.01,18.37,1306200,18.38,18.45,18.01,18.37,1306200,0.0,1.0
2019-12-24,18.33,18.55,18.19,18.37,673012,18.33,18.55,18.19,18.37,673012,0.0,1.0
2019-12-26,18.52,18.57,18.18,18.3,1381100,18.52,18.57,18.18,18.3,1381100,0.0,1.0
2019-12-27,18.08,18.63,17.96,18.62,783349,18.08,18.63,17.96,18.62,783349,0.0,1.0
2019-12-30,18.24,18.25,17.8201,18.07,1182228,18.24,18.25,17.8201,18.07,1182228,0.0,1.0
2019-12-31,18.3,18.585,18.06,18.18,982937,18.3,18.585,18.06,18.18,982937,0.0,1.0
2020-01-02,18.63,18.65,18.36,18.37,1622424,18.63,18.65,18.36,18.37,1622424,0.0,1.0
2020-01-03,18.5,18.67,18.34,18.4,1066907,18.5,18.67,18.34,18.4,1066907,0.0,1.0
2020-01-06,18.45,18.57,18.13,18.36,1031127,18.45,18.57,18.13,18.36,1031127,0.0,1.0
2020-01-07,18.52,18.59,18.19,18.55,1332523,18.52,18.59,18.19,18.55,1332523,0.0,1.0
2020-01-08,19.05,19.17,18.56,18.61,725545,19.05,19.17,18.56,18.61,725545,0.0,1.0
2020-01-09,19.16,19.24,18.95,19.16,1111093,19.16,19.24,18.95,19.16,1111093,0.0,1.0
2020-01-10,19.06,19.19,18.8,19.19,840327,19.06,19.19,18.8,19.19,840327,0.0,1.0
2020-01-13,18.99,19.12,18.51,18.51,1476222,18.99,19.12,18.51,18.51,1476222,0.0,1.0
2020-01-14,19.5,19.51,18.63,18.99,1564736,19.5,19.51,18.63,18.99,1564736,0.0,1.0
2020-01-15,20.1,20.2,19.62,19.62,1452317,20.1,20.2,19.62,19.62,1452317,0.0,1.0
2020-01-16,21.28,21.57,20.27,20.29,2781322,21.28,21.57,20.27,20.29,2781322,0.0,1.0
2020-01-17,20.64,21.5,20.58,21.45,1430163,20.64,21.5,20.58,21.45,1430163,0.0,1.0
2020-01-21,20.69,20.9,20.5,20.59,1391990,20.69,20.9,20.5,20.59,1391990,0.0,1.0
2020-01-22,20.14,20.79,20.12,20.66,950204,20.14,20.79,20.12,20.66,950204,0.0,1.0
2020-01-23,20.01,20.2,19.82,20.13,1245183,20.01,20.2,19.82,20.13,1245183,0.0,1.0
2020-01-24,19.34,20.2,19.28,20.11,1654211,19.34,20.2,19.28,20.11,1654211,0.0,1.0
2020-01-27,19.49,19.73,18.83,18.9,1430327,19.49,19.73,18.83,18.9,1430327,0.0,1.0
2020-01-28,19.5,19.87,19.48,19.59,774958,19.5,19.87,19.48,19.59,774958,0.0,1.0
2020-01-29,19.19,19.7,18.895,19.52,809460,19.19,19.7,18.895,19.52,809460,0.0,1.0
2020-01-30,19.06,19.3,18.765,19.06,1018435,19.06,19.3,18.765,19.06,1018435,0.0,1.0
2020-01-31,18.62,19.02,18.5,18.94,980458,18.62,19.02,18.5,18.94,980458,0.0,1.0
2020-02-03,19.27,19.3,18.61,18.68,1679663,19.27,19.3,18.61,18.68,1679663,0.0,1.0
2020-02-04,19.76,19.9811,19.32,19.5,1332078,19.76,19.9811,19.32,19.5,1332078,0.0,1.0
2020-02-05,20.77,21.0,18.97,20.0,2549724,20.77,21.0,18.97,20.0,2549724,0.0,1.0
2020-02-06,20.24,20.91,20.02,20.91,1104763,20.24,20.91,20.02,20.91,1104763,0.0,1.0
2020-02-07,19.92,20.2449,19.86,20.2,1081289,19.92,20.2449,19.86,20.2,1081289,0.0,1.0
2020-02-10,20.55,20.58,19.95,19.97,1579115,20.55,20.58,19.95,19.97,1579115,0.0,1.0
2020-02-11,20.62,20.75,20.28,20.72,793442,20.62,20.75,20.28,20.72,793442,0.0,1.0
2020-02-12,20.48,20.84,20.39,20.82,627663,20.48,20.84,20.39,20.82,627663,0.0,1.0
2020-02-13,20.64,20.7,20.31,20.36,609349,20.64,20.7,20.31,20.36,609349,0.0,1.0
2020-02-14,20.41,20.84,20.34,20.69,565402,20.41,20.84,20.34,20.69,565402,0.0,1.0
2020-02-18,20.09,20.39,19.98,20.31,1063481,20.09,20.39,19.98,20.31,1063481,0.0,1.0
2020-02-19,20.64,20.96,20.01,20.11,1487710,20.64,20.96,20.01,20.11,1487710,0.0,1.0
2020-02-20,20.81,20.95,20.22,20.65,2253525,20.81,20.95,20.22,20.65,2253525,0.0,1.0
2020-02-21,20.17,20.81,19.95,20.75,1079557,20.17,20.81,19.95,20.75,1079557,0.0,1.0
2020-02-24,20.38,20.4,19.22,19.31,1344324,20.38,20.4,19.22,19.31,1344324,0.0,1.0
2020-02-25,20.07,20.68,19.68,20.6,1760398,20.07,20.68,19.68,20.6,1760398,0.0,1.0
2020-02-26,19.54,20.615,19.49,20.16,2152071,19.54,20.615,19.49,20.16,2152071,0.0,1.0
2020-02-27,18.65,19.37,18.53,18.97,2809614,18.65,19.37,18.53,18.97,2809614,0.0,1.0
2020-02-28,18.5,18.64,17.7,17.94,2834502,18.5,18.64,17.7,17.94,2834502,0.0,1.0
2020-03-02,18.6,18.99,17.725,18.75,2108897,18.6,18.99,17.725,18.75,2108897,0.0,1.0
2020-03-03,17.38,18.77,17.04,18.65,1634510,17.38,18.77,17.04,18.65,1634510,0.0,1.0
2020-03-04,18.15,18.29,17.72,17.72,2098890,18.15,18.29,17.72,17.72,2098890,0.0,1.0
2020-03-05,17.44,18.0342,17.34,17.64,1469669,17.44,18.0342,17.34,17.64,1469669,0.0,1.0
2020-03-06,16.96,17.12,16.4,16.69,2054171,16.96,17.12,16.4,16.69,2054171,0.0,1.0
2020-03-09,16.74,17.255,15.0,15.83,1528230,16.74,17.255,15.0,15.83,1528230,0.0,1.0
2020-03-10,17.2,17.55,16.16,17.3,2301814,17.2,17.55,16.16,17.3,2301814,0.0,1.0
2020-03-11,14.17,16.71,14.15,16.65,2254993,14.17,16.71,14.15,16.65,2254993,0.0,1.0
2020-03-12,11.05,12.92,10.935,12.89,4692309,11.05,12.92,10.935,12.89,4692309,0.0,1.0
2020-03-13,13.58,13.58,11.11,11.77,2970680,13.58,13.58,11.11,11.77,2970680,0.0,1.0
2020-03-16,11.76,12.3,11.3,11.81,3166870,11.76,12.3,11.3,11.81,3166870,0.0,1.0
2020-03-17,12.63,12.81,10.7,12.15,3783532,12.63,12.81,10.7,12.15,3783532,0.0,1.0
2020-03-18,12.61,12.64,11.19,11.52,2432303,12.61,12.64,11.19,11.52,2432303,0.0,1.0
2020-03-19,15.54,15.66,12.2,12.23,2164982,15.54,15.66,12.2,12.23,2164982,0.0,1.0
2020-03-20,14.17,16.79,14.04,15.78,3025904,14.17,16.79,14.04,15.78,3025904,0.0,1.0
2020-03-23,13.77,14.94,13.21,14.16,1546462,13.77,14.94,13.21,14.16,1546462,0.0,1.0
2020-03-24,17.56,17.86,14.69,14.69,2317937,17.56,17.86,14.69,14.69,2317937,0.0,1.0
2020-03-25,18.04,19.1,17.12,17.61,4546282,18.04,19.1,17.12,17.61,4546282,0.0,1.0
2020-03-26,16.6,18.11,16.01,16.62,2600749,16.6,18.11,16.01,16.62,2600749,0.0,1.0
2020-03-27,17.53,17.93,15.65,16.01,2448094,17.53,17.93,15.65,16.01,2448094,0.0,1.0
2020-03-30,15.34,17.9,15.13,17.49,2023765,15.34,17.9,15.13,17.49,2023765,0.0,1.0
2020-03-31,13.86,15.56,13.515,15.07,1516140,13.86,15.56,13.515,15.07,1516140,0.0,1.0
2020-04-01,12.87,13.73,12.72,13.5,2198556,12.87,13.73,12.72,13.5,2198556,0.0,1.0
2020-04-02,12.83,13.74,12.32,13.47,2813179,12.83,13.74,12.32,13.47,2813179,0.0,1.0
2020-04-03,14.06,14.38,12.7,12.72,1853472,14.06,14.38,12.7,12.72,1853472,0.0,1.0
2020-04-06,16.12,16.25,14.52,14.88,1922160,16.12,16.25,14.52,14.88,1922160,0.0,1.0
2020-04-07,15.88,17.8,15.36,17.69,2514300,15.88,17.8,15.36,17.69,2514300,0.0,1.0
2020-04-08,15.9,16.22,15.5,16.01,1042319,15.9,16.22,15.5,16.01,1042319,0.0,1.0
2020-04-09,16.16,17.07,15.87,16.25,1616610,16.16,17.07,15.87,16.25,1616610,0.0,1.0
2020-04-13,16.5,17.12,16.071,16.24,1570712,16.5,17.12,16.071,16.24,1570712,0.0,1.0
2020-04-14,17.62,17.81,16.81,17.49,1548521,17.62,17.81,16.81,17.49,1548521,0.0,1.0
2020-04-15,17.19,17.36,16.1,16.57,1027157,17.19,17.36,16.1,16.57,1027157,0.0,1.0
2020-04-16,17.05,17.49,16.595,17.42,1174084,17.05,17.49,16.595,17.42,1174084,0.0,1.0
2020-04-17,17.7,17.77,17.12,17.31,1387798,17.7,17.77,17.12,17.31,1387798,0.0,1.0
2020-04-20,17.94,18.4,17.51,17.58,1523809,17.94,18.4,17.51,17.58,1523809,0.0,1.0
2020-04-21,17.05,17.88,16.82,17.49,1420643,17.05,17.88,16.82,17.49,1420643,0.0,1.0
2020-04-22,17.22,17.86,17.17,17.45,799691,17.22,17.86,17.17,17.45,799691,0.0,1.0
2020-04-23,16.57,17.51,16.5,16.94,1282647,16.57,17.51,16.5,16.94,1282647,0.0,1.0
2020-04-24,17.02,17.165,16.56,16.65,1079011,17.02,17.165,16.56,16.65,1079011,0.0,1.0
2020-04-27,16.74,17.4099,16.68,17.14,2016751,16.74,17.4099,16.68,17.14,2016751,0.0,1.0
2020-04-28,17.32,17.7,16.485,17.34,1359658,17.32,17.7,16.485,17.34,1359658,0.0,1.0
2020-04-29,17.73,18.33,17.28,17.96,1152228,17.73,18.33,17.28,17.96,1152228,0.0,1.0
2020-04-30,16.96,17.66,16.82,17.51,1216525,16.96,17.66,16.82,17.51,1216525,0.0,1.0
2020-05-01,15.89,16.69,15.67,16.39,1327764,15.89,16.69,15.67,16.39,1327764,0.0,1.0
2020-05-04,16.11,16.27,15.48,15.58,1057547,16.11,16.27,15.48,15.58,1057547,0.0,1.0
2020-05-05,16.3,16.62,16.14,16.47,1222918,16.3,16.62,16.14,16.47,1222918,0.0,1.0
2020-05-06,17.89,18.035,16.3,16.43,2050213,17.89,18.035,16.3,16.43,2050213,0.0,1.0
2020-05-07,18.89,19.24,18.19,18.39,1883409,18.89,19.24,18.19,18.39,1883409,0.0,1.0
2020-05-08,18.97,19.43,18.57,19.21,1021155,18.97,19.43,18.57,19.21,1021155,0.0,1.0
2020-05-11,19.87,20.14,18.82,18.91,2505637,19.87,20.14,18.82,18.91,2505637,0.0,1.0
2020-05-12,20.42,21.12,19.22,20.04,4233606,20.42,21.12,19.22,20.04,4233606,0.0,1.0
2020-05-13,15.03,18.58,14.81,18.38,10149636,15.03,18.58,14.81,18.38,10149636,0.0,1.0
2020-05-14,14.28,15.15,13.51,14.99,5836874,14.28,15.15,13.51,14.99,5836874,0.0,1.0
2020-05-15,15.33,15.69,14.27,14.27,2362980,15.33,15.69,14.27,14.27,2362980,0.0,1.0
2020-05-18,16.17,16.48,15.86,16.18,2987338,16.17,16.48,15.86,16.18,2987338,0.0,1.0
2020-05-19,14.8,16.14,14.78,16.01,1653572,14.8,16.14,14.78,16.01,1653572,0.0,1.0
2020-05-20,14.35,15.2671,14.11,14.97,2597845,14.35,15.2671,14.11,14.97,2597845,0.0,1.0
2020-05-21,15.13,15.25,13.68,14.36,6234967,15.13,15.25,13.68,14.36,6234967,0.0,1.0
2020-05-22,15.84,16.03,14.96,15.25,2277027,15.84,16.03,14.96,15.25,2277027,0.0,1.0
2020-05-26,15.71,16.29,15.42,16.16,2033095,15.71,16.29,15.42,16.16,2033095,0.0,1.0
2020-05-27,15.49,15.55,14.05,15.43,2002028,15.49,15.55,14.05,15.43,2002028,0.0,1.0
2020-05-28,14.94,15.433,14.87,15.39,2030759,14.94,15.433,14.87,15.39,2030759,0.0,1.0
2020-05-29,14.54,15.16,14.31,15.0,2117705,14.54,15.16,14.31,15.0,2117705,0.0,1.0
2020-06-01,14.95,15.07,14.43,14.46,1894037,14.95,15.07,14.43,14.46,1894037,0.0,1.0
2020-06-02,14.29,15.0,13.98,14.99,3041713,14.29,15.0,13.98,14.99,3041713,0.0,1.0
2020-06-03,14.95,15.02,14.31,14.47,2273163,14.95,15.02,14.31,14.47,2273163,0.0,1.0
2020-06-04,14.73,15.03,14.5413,14.79,1269029,14.73,15.03,14.5413,14.79,1269029,0.0,1.0
2020-06-05,14.74,14.97,14.45,14.9,1461222,14.74,14.97,14.45,14.9,1461222,0.0,1.0
2020-06-08,15.34,15.36,14.41,14.9,1610357,15.34,15.36,14.41,14.9,1610357,0.0,1.0
2020-06-09,14.36,14.95,13.87,14.95,3662030,14.36,14.95,13.87,14.95,3662030,0.0,1.0
2020-06-10,14.36,14.51,13.97,14.32,2513074,14.36,14.51,13.97,14.32,2513074,0.0,1.0
2020-06-11,14.19,14.66,13.69,13.92,3770459,14.19,14.66,13.69,13.92,3770459,0.0,1.0
2020-06-12,14.27,14.84,13.84,14.65,4075489,14.27,14.84,13.84,14.65,4075489,0.0,1.0
2020-06-15,15.07,15.42,13.9356,14.02,2195444,15.07,15.42,13.9356,14.02,2195444,0.0,1.0
2020-06-16,15.26,15.72,15.06,15.43,1552870,15.26,15.72,15.06,15.43,1552870,0.0,1.0
2020-06-17,15.0,15.53,14.9,15.38,1248016,15.0,15.53,14.9,15.38,1248016,0.0,1.0
2020-06-18,15.32,15.33,14.81,14.93,2424427,15.32,15.33,14.81,14.93,2424427,0.0,1.0
2020-06-19,15.15,15.9,15.04,15.36,3667180,15.15,15.9,15.04,15.36,3667180,0.0,1.0
2020-06-22,15.67,15.67,15.19,15.22,1604472,15.67,15.67,15.19,15.22,1604472,0.0,1.0
2020-06-23,15.71,16.2,15.61,15.81,1252408,15.71,16.2,15.61,15.81,1252408,0.0,1.0
2020-06-24,14.93,15.74,14.78,15.57,1201341,14.93,15.74,14.78,15.57,1201341,0.0,1.0
2020-06-25,15.51,15.63,14.76,14.88,1024470,15.51,15.63,14.76,14.88,1024470,0.0,1.0
2020-06-26,15.47,15.65,15.17,15.47,1851226,15.47,15.65,15.17,15.47,1851226,0.0,1.0
2020-06-29,15.36,15.59,15.12,15.59,710400,15.36,15.59,15.12,15.59,710400,0.0,1.0
2020-06-30,16.0,16.08,15.21,15.23,1078300,16.0,16.08,15.21,15.23,1078300,0.0,1.0
2020-07-01,16.43,16.54,15.93,15.97,1175400,16.43,16.54,15.93,15.97,1175400,0.0,1.0
2020-07-02,16.38,16.84,16.36,16.6,1110900,16.38,16.84,16.36,16.6,1110900,0.0,1.0
2020-07-06,15.98,16.79,15.9,16.74,2408500,15.98,16.79,15.9,16.74,2408500,0.0,1.0
2020-07-07,15.97,16.33,15.79,15.94,1553600,15.97,16.33,15.79,15.94,1553600,0.0,1.0
2020-07-08,16.28,16.3,15.86,15.99,2178800,16.28,16.3,15.86,15.99,2178800,0.0,1.0
2020-07-09,16.33,16.56,15.92,16.28,1123600,16.33,16.56,15.92,16.28,1123600,0.0,1.0
2020-07-10,16.1,16.43,16.0,16.43,1610200,16.1,16.43,16.0,16.43,1610200,0.0,1.0
2020-07-13,15.52,16.32,15.47,16.26,1924300,15.52,16.32,15.47,16.26,1924300,0.0,1.0
2020-07-14,15.65,15.76,15.03,15.44,1292600,15.65,15.76,15.03,15.44,1292600,0.0,1.0
2020-07-15,15.61,15.9,15.31,15.8,1302300,15.61,15.9,15.31,15.8,1302300,0.0,1.0
2020-07-16,15.28,15.64,15.06,15.44,1579100,15.28,15.64,15.06,15.44,1579100,0.0,1.0
2020-07-17,16.06,16.1,15.35,15.35,1840800,16.06,16.1,15.35,15.35,1840800,0.0,1.0
2020-07-20,16.93,16.98,16.01,16.15,1499923,16.93,16.98,16.01,16.15,1499923,0.0,1.0
2020-07-21,16.69,17.25,16.58,17.06,2151381,16.69,17.25,16.58,17.06,2151381,0.0,1.0
2020-07-22,16.71,17.08,16.55,16.55,702001,16.71,17.08,16.55,16.55,702001,0.0,1.0
2020-07-23,16.64,17.07,16.49,16.7,1334174,16.64,17.07,16.49,16.7,1334174,0.0,1.0
2020-07-24,16.11,16.4775,15.84,16.47,1123952,16.11,16.4775,15.84,16.47,1123952,0.0,1.0
2020-07-27,16.42,16.46,15.93,16.32,1857334,16.42,16.46,15.93,16.32,1857334,0.0,1.0
2020-07-28,16.55,16.82,16.2,16.33,1714632,16.55,16.82,16.2,16.33,1714632,0.0,1.0
2020-07-29,17.09,17.16,16.61,16.61,2054758,17.09,17.16,16.61,16.61,2054758,0.0,1.0
2020-07-30,17.1,17.43,16.63,16.79,1508194,17.1,17.43,16.63,16.79,1508194,0.0,1.0
2020-07-31,15.9,16.845,15.21,16.57,3301213,15.9,16.845,15.21,16.57,3301213,0.0,1.0
2020-08-03,16.25,16.45,15.86,15.97,1768426,16.25,16.45,15.86,15.97,1768426,0.0,1.0
2020-08-04,16.4,16.63,16.08,16.11,1651273,16.4,16.63,16.08,16.11,1651273,0.0,1.0
2020-08-05,16.55,16.69,16.355,16.43,1046676,16.55,16.69,16.355,16.43,1046676,0.0,1.0
2020-08-06,16.36,16.64,16.15,16.51,671955,16.36,16.64,16.15,16.51,671955,0.0,1.0
2020-08-07,15.87,16.3,15.6,16.15,2071156,15.87,16.3,15.6,16.15,2071156,0.0,1.0
2020-08-10,15.7,16.04,15.36,15.99,1042182,15.7,16.04,15.36,15.99,1042182,0.0,1.0
2020-08-11,15.96,16.3886,15.585,15.78,898219,15.96,16.3886,15.585,15.78,898219,0.0,1.0
2020-08-12,16.0,16.5,15.92,16.15,906368,16.0,16.5,15.92,16.15,906368,0.0,1.0
2020-08-13,16.2,16.42,15.94,15.95,911640,16.2,16.42,15.94,15.95,911640,0.0,1.0
2020-08-14,15.98,16.39,15.94,16.1,897160,15.98,16.39,15.94,16.1,897160,0.0,1.0
2020-08-17,16.23,16.32,15.84,15.96,1617534,16.23,16.32,15.84,15.96,1617534,0.0,1.0
2020-08-18,16.14,16.5,15.98,16.37,744187,16.14,16.5,15.98,16.37,744187,0.0,1.0
2020-08-19,16.28,16.51,16.02,16.39,610306,16.28,16.51,16.02,16.39,610306,0.0,1.0
2020-08-20,16.56,16.88,16.42,16.56,1598767,16.56,16.88,16.42,16.56,1598767,0.0,1.0
2020-08-21,16.37,16.74,16.19,16.46,672984,16.37,16.74,16.19,16.46,672984,0.0,1.0
2020-08-24,16.1,16.56,15.86,16.56,832244,16.1,16.56,15.86,16.56,832244,0.0,1.0
2020-08-25,16.64,16.68,15.86,16.03,1030879,16.64,16.68,15.86,16.03,1030879,0.0,1.0
2020-08-26,16.98,17.275,16.6,16.77,1543599,16.98,17.275,16.6,16.77,1543599,0.0,1.0
2020-08-27,16.91,17.11,16.67,17.0,676882,16.91,17.11,16.67,17.0,676882,0.0,1.0
2020-08-28,17.04,17.31,16.96,17.0,964677,17.04,17.31,16.96,17.0,964677,0.0,1.0
2020-08-31,16.88,17.11,16.82,16.95,1236825,16.88,17.11,16.82,16.95,1236825,0.0,1.0
2020-09-01,17.52,17.63,16.86,16.86,1131722,17.52,17.63,16.86,16.86,1131722,0.0,1.0
2020-09-02,17.19,17.66,16.92,17.65,1159852,17.19,17.66,16.92,17.65,1159852,0.0,1.0
2020-09-03,16.57,16.94,15.94,16.94,1426957,16.57,16.94,15.94,16.94,1426957,0.0,1.0
2020-09-04,15.89,16.53,15.41,16.53,1257879,15.89,16.53,15.41,16.53,1257879,0.0,1.0
2020-09-08,15.4,15.86,15.37,15.43,843898,15.4,15.86,15.37,15.43,843898,0.0,1.0
2020-09-09,15.3,15.67,15.24,15.6,1129714,15.3,15.67,15.24,15.6,1129714,0.0,1.0
2020-09-10,15.08,15.85,15.01,15.48,1064491,15.08,15.85,15.01,15.48,1064491,0.0,1.0
2020-09-11,14.87,15.23,14.74,15.2,1186871,14.87,15.23,14.74,15.2,1186871,0.0,1.0
2020-09-14,15.61,15.66,14.98,15.03,1226888,15.61,15.66,14.98,15.03,1226888,0.0,1.0
2020-09-15,15.47,15.9,15.32,15.82,587043,15.47,15.9,15.32,15.82,587043,0.0,1.0
2020-09-16,15.67,16.08,15.41,15.53,1158447,15.67,16.08,15.41,15.53,1158447,0.0,1.0
2020-09-17,15.19,15.455,15.05,15.36,916046,15.19,15.455,15.05,15.36,916046,0.0,1.0
2020-09-18,15.33,15.37,14.91,15.22,2016948,15.33,15.37,14.91,15.22,2016948,0.0,1.0
2020-09-21,15.26,15.26,14.76,15.04,1871999,15.26,15.26,14.76,15.04,1871999,0.0,1.0
2020-09-22,15.65,15.685,15.17,15.41,1017508,15.65,15.685,15.17,15.41,1017508,0.0,1.0
2020-09-23,15.0,15.77,14.89,15.63,970345,15.0,15.77,14.89,15.63,970345,0.0,1.0
2020-09-24,14.9,15.15,14.71,14.89,2123916,14.9,15.15,14.71,14.89,2123916,0.0,1.0
2020-09-25,15.28,15.31,14.76,14.76,1007866,15.28,15.31,14.76,14.76,1007866,0.0,1.0
2020-09-28,15.71,15.89,15.49,15.5,966023,15.71,15.89,15.49,15.5,966023,0.0,1.0
2020-09-29,15.58,15.81,15.47,15.63,639699,15.58,15.81,15.47,15.63,639699,0.0,1.0
2020-09-30,15.55,15.77,15.445,15.57,1068938,15.55,15.77,15.445,15.57,1068938,0.0,1.0
2020-10-01,15.78,15.87,15.33,15.72,1828548,15.78,15.87,15.33,15.72,1828548,0.0,1.0
2020-10-02,15.66,15.82,15.35,15.46,1579934,15.66,15.82,15.35,15.46,1579934,0.0,1.0
2020-10-05,15.75,16.07,15.66,15.73,869624,15.75,16.07,15.66,15.73,869624,0.0,1.0
2020-10-06,15.83,16.39,15.69,15.88,829733,15.83,16.39,15.69,15.88,829733,0.0,1.0
2020-10-07,15.96,16.13,15.65,15.95,736451,15.96,16.13,15.65,15.95,736451,0.0,1.0
2020-10-08,16.25,16.35,15.85,16.13,557244,16.25,16.35,15.85,16.13,557244,0.0,1.0
2020-10-09,16.49,16.54,16.17,16.26,428210,16.49,16.54,16.17,16.26,428210,0.0,1.0
2020-10-12,16.81,16.9,16.41,16.65,1078234,16.81,16.9,16.41,16.65,1078234,0.0,1.0
2020-10-13,16.71,16.9199,16.59,16.78,551272,16.71,16.9199,16.59,16.78,551272,0.0,1.0
2020-10-14,16.43,16.9,16.3,16.74,448238,16.43,16.9,16.3,16.74,448238,0.0,1.0
2020-10-15,16.53,16.6,16.02,16.21,458047,16.53,16.6,16.02,16.21,458047,0.0,1.0
2020-10-16,16.6,16.73,16.4,16.62,1087908,16.6,16.73,16.4,16.62,1087908,0.0,1.0
2020-10-19,16.48,17.01,16.35,16.81,610124,16.48,17.01,16.35,16.81,610124,0.0,1.0
2020-10-20,16.79,16.86,16.55,16.55,1402000,16.79,16.86,16.55,16.55,1402000,0.0,1.0
2020-10-21,16.7,16.9,16.575,16.87,723680,16.7,16.9,16.575,16.87,723680,0.0,1.0
2020-10-22,16.82,16.95,16.58,16.75,721366,16.82,16.95,16.58,16.75,721366,0.0,1.0
2020-10-23,16.75,16.99,16.56,16.99,621865,16.75,16.99,16.56,16.99,621865,0.0,1.0
2020-10-26,16.41,16.8,16.14,16.47,1765939,16.41,16.8,16.14,16.47,1765939,0.0,1.0
2020-10-27,16.62,16.67,16.36,16.52,2984971,16.62,16.67,16.36,16.52,2984971,0.0,1.0
2020-10-28,15.95,16.32,15.52,16.31,1287827,15.95,16.32,15.52,16.31,1287827,0.0,1.0
2020-10-29,18.18,18.48,16.8,17.65,5288750,18.18,18.48,16.8,17.65,5288750,0.0,1.0
2020-10-30,17.28,18.25,17.21,17.98,2003149,17.28,18.25,17.21,17.98,2003149,0.0,1.0
2020-11-02,17.3,17.73,16.98,17.42,2611728,17.3,17.73,16.98,17.42,2611728,0.0,1.0
2020-11-03,17.6,17.85,17.41,17.47,1884585,17.6,17.85,17.41,17.47,1884585,0.0,1.0
2020-11-04,18.2,18.49,17.82,17.82,1153255,18.2,18.49,17.82,17.82,1153255,0.0,1.0
2020-11-05,18.4,18.64,18.215,18.39,1254091,18.4,18.64,18.215,18.39,1254091,0.0,1.0
2020-11-06,18.7,18.9,18.04,18.59,1038083,18.7,18.9,18.04,18.59,1038083,0.0,1.0
2020-11-09,18.48,19.23,18.46,18.6,2039329,18.48,19.23,18.46,18.6,2039329,0.0,1.0
2020-11-10,18.0,18.65,17.62,18.4,2893179,18.0,18.65,17.62,18.4,2893179,0.0,1.0
2020-11-11,18.85,18.99,18.04,18.09,1728822,18.85,18.99,18.04,18.09,1728822,0.0,1.0
2020-11-12,18.75,19.27,18.66,18.84,1374262,18.75,19.27,18.66,18.84,1374262,0.0,1.0
2020-11-13,18.71,18.985,18.45,18.93,1596963,18.71,18.985,18.45,18.93,1596963,0.0,1.0
2020-11-16,18.82,18.89,18.5,18.71,1466573,18.82,18.89,18.5,18.71,1466573,0.0,1.0
2020-11-17,19.45,19.49,18.73,18.76,1171866,19.45,19.49,18.73,18.76,1171866,0.0,1.0
2020-11-18,18.89,19.65,18.87,19.46,1308295,18.89,19.65,18.87,19.46,1308295,0.0,1.0
2020-11-19,18.78,19.0,18.69,18.82,537329,18.78,19.0,18.69,18.82,537329,0.0,1.0
2020-11-20,19.0,19.07,18.65,18.72,808963,19.0,19.07,18.65,18.72,808963,0.0,1.0
2020-11-23,19.49,19.62,18.95,19.19,1014827,19.49,19.62,18.95,19.19,1014827,0.0,1.0
2020-11-24,19.53,19.84,19.45,19.69,765393,19.53,19.84,19.45,19.69,765393,0.0,1.0
2020-11-25,20.3,20.325,19.26,19.47,812067,20.3,20.325,19.26,19.47,812067,0.0,1.0
2020-11-27,20.29,20.58,20.18,20.33,302879,20.29,20.58,20.18,20.33,302879,0.0,1.0
2020-11-30,19.77,20.6,19.7,20.29,901229,19.77,20.6,19.7,20.29,901229,0.0,1.0
2020-12-01,20.06,20.14,19.6,19.87,1846008,20.06,20.14,19.6,19.87,1846008,0.0,1.0
2020-12-02,20.21,20.5,19.68,19.86,798058,20.21,20.5,19.68,19.86,798058,0.0,1.0
2020-12-03,20.44,20.78,20.3,20.34,918033,20.44,20.78,20.3,20.34,918033,0.0,1.0
2020-12-04,20.87,21.0,20.38,20.61,999610,20.87,21.0,20.38,20.61,999610,0.0,1.0
2020-12-07,21.27,22.29,20.87,20.9,1793210,21.27,22.29,20.87,20.9,1793210,0.0,1.0
2020-12-08,21.92,22.09,21.21,21.26,981995,21.92,22.09,21.21,21.26,981995,0.0,1.0
2020-12-09,21.27,22.17,21.1759,22.05,740794,21.27,22.17,21.1759,22.05,740794,0.0,1.0
2020-12-10,28.65,29.91,23.5,23.64,12413210,28.65,29.91,23.5,23.64,12413210,0.0,1.0
2020-12-11,31.38,31.74,28.31,28.59,6540411,31.38,31.74,28.31,28.59,6540411,0.0,1.0
2020-12-14,30.23,30.44,28.8,30.37,5994129,30.23,30.44,28.8,30.37,5994129,0.0,1.0
2020-12-15,31.0,31.08,29.88,30.01,3732518,31.0,31.08,29.88,30.01,3732518,0.0,1.0
2020-12-16,30.83,33.1126,30.75,31.2,3636345,30.83,33.1126,30.75,31.2,3636345,0.0,1.0
2020-12-17,30.85,32.09,30.4622,31.42,2959607,30.85,32.09,30.4622,31.42,2959607,0.0,1.0
2020-12-18,31.5,31.68,29.91,30.97,8117589,31.5,31.68,29.91,30.97,8117589,0.0,1.0
2020-12-21,31.48,32.17,31.05,31.25,1992403,31.48,32.17,31.05,31.25,1992403,0.0,1.0
2020-12-22,33.54,34.26,31.8,31.86,2087648,33.54,34.26,31.8,31.86,2087648,0.0,1.0
2020-12-23,34.56,34.69,32.69,33.74,1877338,34.56,34.69,32.69,33.74,1877338,0.0,1.0
2020-12-24,34.7,35.72,34.14,34.56,726480,34.7,35.72,34.14,34.56,726480,0.0,1.0
2020-12-28,34.56,35.65,34.18,35.0,1196477,34.56,35.65,34.18,35.0,1196477,0.0,1.0
2020-12-29,34.03,34.79,33.5,34.49,904825,34.03,34.79,33.5,34.49,904825,0.0,1.0
2020-12-30,34.32,34.57,33.72,34.04,692255,34.32,34.57,33.72,34.04,692255,0.0,1.0
2020-12-31,34.47,35.11,34.21,34.56,760196,34.47,35.11,34.21,34.56,760196,0.0,1.0
2021-01-04,33.75,34.6,32.56,34.47,2963472,33.75,34.6,32.56,34.47,2963472,0.0,1.0
2021-01-05,33.2,34.11,30.53,30.83,2524541,33.2,34.11,30.53,30.83,2524541,0.0,1.0
2021-01-06,33.01,33.67,32.33,33.11,1407065,33.01,33.67,32.33,33.11,1407065,0.0,1.0
2021-01-07,34.01,34.34,32.76,33.02,1306685,34.01,34.34,32.76,33.02,1306685,0.0,1.0
2021-01-08,35.32,35.55,34.15,34.5,1486690,35.32,35.55,34.15,34.5,1486690,0.0,1.0
2021-01-11,35.42,35.53,33.852,34.37,1157756,35.42,35.53,33.852,34.37,1157756,0.0,1.0
2021-01-12,36.5,37.04,35.43,35.43,1874752,36.5,37.04,35.43,35.43,1874752,0.0,1.0
2021-01-13,35.83,37.03,35.7742,36.32,1442476,35.83,37.03,35.7742,36.32,1442476,0.0,1.0
2021-01-14,36.75,37.84,35.87,35.9,1604614,36.75,37.84,35.87,35.9,1604614,0.0,1.0
2021-01-15,36.73,37.59,36.1318,36.51,1369912,36.73,37.59,36.1318,36.51,1369912,0.0,1.0
2021-01-19,37.02,39.17,36.75,37.86,3460876,37.02,39.17,36.75,37.86,3460876,0.0,1.0
2021-01-20,37.75,38.62,36.84,37.01,1587099,37.75,38.62,36.84,37.01,1587099,0.0,1.0
2021-01-21,36.92,38.4,36.01,38.01,1438818,36.92,38.4,36.01,38.01,1438818,0.0,1.0
2021-01-22,37.5,37.72,36.76,36.76,1439943,37.5,37.72,36.76,36.76,1439943,0.0,1.0
2021-01-25,38.13,38.99,37.2401,38.17,1612310,38.13,38.99,37.2401,38.17,1612310,0.0,1.0
2021-01-26,36.67,38.34,36.6,38.12,874932,36.67,38.34,36.6,38.12,874932,0.0,1.0
2021-01-27,36.46,38.59,34.25,35.4,2532914,36.46,38.59,34.25,35.4,2532914,0.0,1.0
2021-01-28,37.4,37.68,35.48,36.87,2046345,37.4,37.68,35.48,36.87,2046345,0.0,1.0
2021-01-29,35.25,37.77,34.38,36.0,2904485,35.25,37.77,34.38,36.0,2904485,0.0,1.0
2021-02-01,35.29,36.0,33.99,35.51,3126068,35.29,36.0,33.99,35.51,3126068,0.0,1.0
2021-02-02,34.7,35.96,34.39,35.96,2951691,34.7,35.96,34.39,35.96,2951691,0.0,1.0
2021-02-03,34.68,35.29,34.2,34.97,1519756,34.68,35.29,34.2,34.97,1519756,0.0,1.0
2021-02-04,34.75,35.26,34.5,34.89,3505995,34.75,35.26,34.5,34.89,3505995,0.0,1.0
2021-02-05,35.79,35.8,34.66,34.99,2037719,35.79,35.8,34.66,34.99,2037719,0.0,1.0
2021-02-08,34.73,36.76,34.35,36.13,1345069,34.73,36.76,34.35,36.13,1345069,0.0,1.0
2021-02-09,35.83,36.37,34.69,34.9,1209759,35.83,36.37,34.69,34.9,1209759,0.0,1.0
2021-02-10,35.46,36.8,35.09,36.14,776615,35.46,36.8,35.09,36.14,776615,0.0,1.0
2021-02-11,35.83,36.18,35.32,35.65,816474,35.83,36.18,35.32,35.65,816474,0.0,1.0
2021-02-12,35.9,36.1,35.1805,35.95,1693494,35.9,36.1,35.1805,35.95,1693494,0.0,1.0
2021-02-16,35.1,36.44,34.741,36.1,2973012,35.1,36.44,34.741,36.1,2973012,0.0,1.0
2021-02-17,35.53,35.56,34.4114,34.82,1767014,35.53,35.56,34.4114,34.82,1767014,0.0,1.0
2021-02-18,35.55,35.86,34.7,35.24,1348862,35.55,35.86,34.7,35.24,1348862,0.0,1.0
2021-02-19,37.73,38.15,35.68,35.84,3596617,37.73,38.15,35.68,35.84,3596617,0.0,1.0
2021-02-22,33.11,37.705,32.91,37.37,2329470,33.11,37.705,32.91,37.37,2329470,0.0,1.0
2021-02-23,32.71,33.29,30.2286,32.06,1789879,32.71,33.29,30.2286,32.06,1789879,0.0,1.0
2021-02-24,33.35,33.64,31.75,32.72,906305,33.35,33.64,31.75,32.72,906305,0.0,1.0
2021-02-25,33.25,34.43,32.85,33.84,1821625,33.25,34.43,32.85,33.84,1821625,0.0,1.0
2021-02-26,34.21,34.72,32.59,33.49,1364527,34.21,34.72,32.59,33.49,1364527,0.0,1.0
2021-03-01,35.05,35.59,34.39,34.68,1196357,35.05,35.59,34.39,34.68,1196357,0.0,1.0
2021-03-02,34.45,35.09,34.35,35.09,1098182,34.45,35.09,34.35,35.09,1098182,0.0,1.0
2021-03-03,33.35,34.5,32.8,34.5,1509361,33.35,34.5,32.8,34.5,1509361,0.0,1.0
2021-03-04,32.92,33.92,31.81,33.01,1623355,32.92,33.92,31.81,33.01,1623355,0.0,1.0
2021-03-05,32.91,33.42,30.66,33.42,1450961,32.91,33.42,30.66,33.42,1450961,0.0,1.0
2021-03-08,32.16,33.9,31.77,32.81,1032802,32.16,33.9,31.77,32.81,1032802,0.0,1.0
2021-03-09,34.01,34.75,32.995,33.17,1861793,34.01,34.75,32.995,33.17,1861793,0.0,1.0
2021-03-10,34.36,35.37,34.06,34.52,1310978,34.36,35.37,34.06,34.52,1310978,0.0,1.0
2021-03-11,35.31,35.75,34.83,35.0,1337275,35.31,35.75,34.83,35.0,1337275,0.0,1.0
2021-03-12,35.25,35.45,33.82,34.96,1743041,35.25,35.45,33.82,34.96,1743041,0.0,1.0
2021-03-15,34.43,35.52,34.12,35.08,1268522,34.43,35.52,34.12,35.08,1268522,0.0,1.0
2021-03-16,33.55,34.96,32.46,34.76,1099799,33.55,34.96,32.46,34.76,1099799,0.0,1.0
2021-03-17,33.33,34.3,32.46,32.98,932786,33.33,34.3,32.46,32.98,932786,0.0,1.0
2021-03-18,32.0,32.93,31.77,32.57,938219,32.0,32.93,31.77,32.57,938219,0.0,1.0
2021-03-19,33.28,33.5,31.99,32.48,1744714,33.28,33.5,31.99,32.48,1744714,0.0,1.0
2021-03-22,32.9,33.65,32.55,33.19,671944,32.9,33.65,32.55,33.19,671944,0.0,1.0
2021-03-23,32.45,33.34,32.01,32.66,824557,32.45,33.34,32.01,32.66,824557,0.0,1.0
2021-03-24,30.99,32.755,30.91,32.72,748882,30.99,32.755,30.91,32.72,748882,0.0,1.0
2021-03-25,31.81,31.99,30.41,30.49,896109,31.81,31.99,30.41,30.49,896109,0.0,1.0
2021-03-26,32.67,32.71,31.53,31.97,836241,32.67,32.71,31.53,31.97,836241,0.0,1.0
2021-03-29,31.43,33.5,31.22,32.54,1045837,31.43,33.5,31.22,32.54,1045837,0.0,1.0
2021-03-30,31.49,32.06,31.01,31.2,566670,31.49,32.06,31.01,31.2,566670,0.0,1.0
2021-03-31,32.44,32.96,32.01,32.01,1365707,32.44,32.96,32.01,32.01,1365707,0.0,1.0
2021-04-01,32.92,33.6,32.61,32.93,845898,32.92,33.6,32.61,32.93,845898,0.0,1.0
2021-04-05,32.88,33.4,32.43,33.18,974581,32.88,33.4,32.43,33.18,974581,0.0,1.0
2021-04-06,32.96,33.42,32.47,32.74,772768,32.96,33.42,32.47,32.74,772768,0.0,1.0
2021-04-07,32.84,33.59,32.64,32.89,744487,32.84,33.59,32.64,32.89,744487,0.0,1.0
2021-04-08,33.0,33.53,32.69,33.21,632512,33.0,33.53,32.69,33.21,632512,0.0,1.0
2021-04-09,32.52,32.63,31.87,32.63,793210,32.52,32.63,31.87,32.63,793210,0.0,1.0
2021-04-12,32.86,33.02,32.19,32.43,1067696,32.86,33.02,32.19,32.43,1067696,0.0,1.0
2021-04-13,32.95,33.5,32.41,32.82,743311,32.95,33.5,32.41,32.82,743311,0.0,1.0
2021-04-14,33.46,33.89,32.87,33.04,1027784,33.46,33.89,32.87,33.04,1027784,0.0,1.0
2021-04-15,34.05,34.36,33.41,33.89,699968,34.05,34.36,33.41,33.89,699968,0.0,1.0
2021-04-16,33.91,34.14,33.17,34.14,988681,33.91,34.14,33.17,34.14,988681,0.0,1.0
2021-04-19,32.6,33.7,32.28,33.43,824293,32.6,33.7,32.28,33.43,824293,0.0,1.0
2021-04-20,32.97,33.69,32.47,32.6,1000916,32.97,33.69,32.47,32.6,1000916,0.0,1.0
2021-04-21,33.77,33.985,32.32,32.94,1274404,33.77,33.985,32.32,32.94,1274404,0.0,1.0
2021-04-22,33.4,34.16,32.99,33.86,907672,33.4,34.16,32.99,33.86,907672,0.0,1.0
2021-04-23,33.73,34.0,33.21,33.6,536350,33.73,34.0,33.21,33.6,536350,0.0,1.0
2021-04-26,34.84,35.18,33.98,34.03,1422143,34.84,35.18,33.98,34.03,1422143,0.0,1.0
2021-04-27,35.06,35.25,34.54,34.99,677293,35.06,35.25,34.54,34.99,677293,0.0,1.0
2021-04-28,34.23,35.07,34.15,34.95,566953,34.23,35.07,34.15,34.95,566953,0.0,1.0
2021-04-29,33.34,34.5471,32.87,34.31,668838,33.34,34.5471,32.87,34.31,668838,0.0,1.0
2021-04-30,32.89,33.65,32.64,32.86,1084338,32.89,33.65,32.64,32.86,1084338,0.0,1.0
2021-05-03,32.06,33.2,32.0,32.9,1870099,32.06,33.2,32.0,32.9,1870099,0.0,1.0
2021-05-04,30.83,31.72,30.48,31.56,2771240,30.83,31.72,30.48,31.56,2771240,0.0,1.0
2021-05-05,30.67,31.585,30.415,31.01,1677431,30.67,31.585,30.415,31.01,1677431,0.0,1.0
2021-05-06,29.42,30.55,28.7,30.28,1898582,29.42,30.55,28.7,30.28,1898582,0.0,1.0
2021-05-07,28.96,30.26,28.84,29.74,2666422,28.96,30.26,28.84,29.74,2666422,0.0,1.0
2021-05-10,28.14,28.93,28.14,28.77,4473139,28.14,28.93,28.14,28.77,4473139,0.0,1.0
2021-05-11,25.19,26.28,24.1,24.32,5370897,25.19,26.28,24.1,24.32,5370897,0.0,1.0
2021-05-12,24.34,24.77,24.02,24.49,1758807,24.34,24.77,24.02,24.49,1758807,0.0,1.0
2021-05-13,24.6,25.57,24.28,24.49,1705299,24.6,25.57,24.28,24.49,1705299,0.0,1.0
2021-05-14,24.49,24.8,24.1,24.57,1430531,24.49,24.8,24.1,24.57,1430531,0.0,1.0
2021-05-17,23.95,24.31,23.3,24.31,1646338,23.95,24.31,23.3,24.31,1646338,0.0,1.0
2021-05-18,24.4,24.7,23.58,24.03,2031991,24.4,24.7,23.58,24.03,2031991,0.0,1.0
2021-05-19,24.14,24.345,23.77,23.98,1573911,24.14,24.345,23.77,23.98,1573911,0.0,1.0
2021-05-20,24.21,25.05,24.06,24.16,1359748,24.21,25.05,24.06,24.16,1359748,0.0,1.0
2021-05-21,23.7,24.84,23.67,24.59,980896,23.7,24.84,23.67,24.59,980896,0.0,1.0
2021-05-24,23.36,24.11,23.35,23.87,1390491,23.36,24.11,23.35,23.87,1390491,0.0,1.0
2021-05-25,23.32,23.8,23.218,23.57,904322,23.32,23.8,23.218,23.57,904322,0.0,1.0
2021-05-26,23.74,23.97,23.5,23.54,1426628,23.74,23.97,23.5,23.54,1426628,0.0,1.0
2021-05-27,23.92,24.22,23.47,23.76,1127984,23.92,24.22,23.47,23.76,1127984,0.0,1.0
2021-05-28,23.55,24.3,23.51,24.02,515090,23.55,24.3,23.51,24.02,515090,0.0,1.0
2021-06-01,23.23,24.0,22.94,23.67,1663076,23.23,24.0,22.94,23.67,1663076,0.0,1.0
2021-06-02,23.16,23.47,22.9,23.24,1343321,23.16,23.47,22.9,23.24,1343321,0.0,1.0
2021-06-03,23.1,23.18,22.69,23.04,1494982,23.1,23.18,22.69,23.04,1494982,0.0,1.0
2021-06-04,23.03,23.41,22.85,23.19,1269580,23.03,23.41,22.85,23.19,1269580,0.0,1.0
2021-06-07,23.7,23.79,22.75,22.98,1705047,23.7,23.79,22.75,22.98,1705047,0.0,1.0
2021-06-08,23.97,24.08,23.46,23.92,1225682,23.97,24.08,23.46,23.92,1225682,0.0,1.0
2021-06-09,24.35,25.78,24.21,25.24,2419077,24.35,25.78,24.21,25.24,2419077,0.0,1.0
2021-06-10,25.76,26.01,24.05,24.3,1546730,25.76,26.01,24.05,24.3,1546730,0.0,1.0
2021-06-11,26.89,26.91,25.5,25.88,2015205,26.89,26.91,25.5,25.88,2015205,0.0,1.0
2021-06-14,26.48,27.07,26.29,26.92,1286389,26.48,27.07,26.29,26.92,1286389,0.0,1.0
2021-06-15,25.78,26.66,25.5,26.41,1185975,25.78,26.66,25.5,26.41,1185975,0.0,1.0
2021-06-16,25.64,26.03,25.13,25.74,921038,25.64,26.03,25.13,25.74,921038,0.0,1.0
2021-06-17,26.3,26.61,25.35,25.44,925264,26.3,26.61,25.35,25.44,925264,0.0,1.0
2021-06-18,26.24,26.66,26.05,26.18,1365546,26.24,26.66,26.05,26.18,1365546,0.0,1.0
2021-06-21,26.13,26.165,25.48,26.14,1154455,26.13,26.165,25.48,26.14,1154455,0.0,1.0
2021-06-22,26.88,26.89,26.15,26.24,788749,26.88,26.89,26.15,26.24,788749,0.0,1.0
2021-06-23,27.24,27.31,26.5,26.69,1287976,27.24,27.31,26.5,26.69,1287976,0.0,1.0
2021-06-24,28.25,28.66,27.47,27.64,1623008,28.25,28.66,27.47,27.64,1623008,0.0,1.0
2021-06-25,28.0,28.29,27.86,28.17,1935495,28.0,28.29,27.86,28.17,1935495,0.0,1.0
2021-06-28,28.29,28.68,27.98,28.26,1128910,28.29,28.68,27.98,28.26,1128910,0.0,1.0
2021-06-29,28.17,28.43,28.04,28.28,342261,28.17,28.43,28.04,28.28,342261,0.0,1.0
2021-06-30,27.76,28.34,27.56,28.08,1026962,27.76,28.34,27.56,28.08,1026962,0.0,1.0
2021-07-01,27.54,28.01,27.2,27.71,830126,27.54,28.01,27.2,27.71,830126,0.0,1.0
2021-07-02,27.82,28.2,27.57,27.57,962307,27.82,28.2,27.57,27.57,962307,0.0,1.0
2021-07-06,27.67,28.19,27.33,27.65,530994,27.67,28.19,27.33,27.65,530994,0.0,1.0
2021-07-07,26.99,28.06,26.78,27.86,588173,26.99,28.06,26.78,27.86,588173,0.0,1.0
2021-07-08,26.7,26.965,26.12,26.44,687319,26.7,26.965,26.12,26.44,687319,0.0,1.0
2021-07-09,27.03,27.06,26.46,26.8,407142,27.03,27.06,26.46,26.8,407142,0.0,1.0
2021-07-12,26.52,27.29,26.22,27.06,578744,26.52,27.29,26.22,27.06,578744,0.0,1.0
2021-07-13,26.52,27.02,26.17,26.49,678574,26.52,27.02,26.17,26.49,678574,0.0,1.0
2021-07-14,25.7,26.78,25.62,26.78,802773,25.7,26.78,25.62,26.78,802773,0.0,1.0
2021-07-15,25.28,25.805,24.96,25.69,663359,25.28,25.805,24.96,25.69,663359,0.0,1.0
2021-07-16,25.13,25.71,25.09,25.35,1443571,25.13,25.71,25.09,25.35,1443571,0.0,1.0
2021-07-19,24.81,24.96,24.16,24.42,1453421,24.81,24.96,24.16,24.42,1453421,0.0,1.0
2021-07-20,25.7,25.95,24.535,25.0,1036187,25.7,25.95,24.535,25.0,1036187,0.0,1.0
2021-07-21,26.13,26.19,25.52,25.79,844637,26.13,26.19,25.52,25.79,844637,0.0,1.0
2021-07-22,26.03,26.42,25.875,26.25,490713,26.03,26.42,25.875,26.25,490713,0.0,1.0
2021-07-23,26.37,26.38,25.7301,26.05,629698,26.37,26.38,25.7301,26.05,629698,0.0,1.0
2021-07-26,26.28,26.67,26.15,26.53,561120,26.28,26.67,26.15,26.53,561120,0.0,1.0
2021-07-27,25.78,26.26,25.15,26.22,703966,25.78,26.26,25.15,26.22,703966,0.0,1.0
2021-07-28,25.89,26.01,25.32,25.65,750569,25.89,26.01,25.32,25.65,750569,0.0,1.0
2021-07-29,25.75,26.29,25.74,26.07,406451,25.75,26.29,25.74,26.07,406451,0.0,1.0
2021-07-30,25.56,25.67,25.27,25.46,598540,25.56,25.67,25.27,25.46,598540,0.0,1.0
2021-08-02,25.97,26.27,25.34,25.7,794038,25.97,26.27,25.34,25.7,794038,0.0,1.0
2021-08-03,25.79,26.4599,25.63,26.05,904200,25.79,26.4599,25.63,26.05,904200,0.0,1.0
2021-08-04,24.76,26.17,24.73,25.59,1031622,24.76,26.17,24.73,25.59,1031622,0.0,1.0
2021-08-05,25.57,26.08,24.33,24.59,2612856,25.57,26.08,24.33,24.59,2612856,0.0,1.0
2021-08-06,25.34,25.67,24.95,25.64,917276,25.34,25.67,24.95,25.64,917276,0.0,1.0
2021-08-09,25.39,25.72,25.05,25.41,779903,25.39,25.72,25.05,25.41,779903,0.0,1.0
2021-08-10,24.71,25.61,24.57,25.51,787262,24.71,25.61,24.57,25.51,787262,0.0,1.0
2021-08-11,24.34,24.7,23.89,24.69,949161,24.34,24.7,23.89,24.69,949161,0.0,1.0
2021-08-12,24.89,24.92,23.99,24.17,592263,24.89,24.92,23.99,24.17,592263,0.0,1.0
2021-08-13,24.46,24.89,24.31,24.76,659171,24.46,24.89,24.31,24.76,659171,0.0,1.0
2021-08-16,23.86,24.41,23.73,24.41,758087,23.86,24.41,23.73,24.41,758087,0.0,1.0
2021-08-17,23.88,23.9,23.23,23.54,721275,23.88,23.9,23.23,23.54,721275,0.0,1.0
2021-08-18,23.56,24.17,23.54,23.97,881552,23.56,24.17,23.54,23.97,881552,0.0,1.0
2021-08-19,23.4,23.62,23.2029,23.39,737813,23.4,23.62,23.2029,23.39,737813,0.0,1.0
2021-08-20,23.62,23.79,23.43,23.45,516941,23.62,23.79,23.43,23.45,516941,0.0,1.0
2021-08-23,24.09,24.135,23.695,23.89,436364,24.09,24.135,23.695,23.89,436364,0.0,1.0
2021-08-24,24.33,24.42,23.69,24.35,818275,24.33,24.42,23.69,24.35,818275,0.0,1.0
2021-08-25,24.03,24.47,24.01,24.34,431488,24.03,24.47,24.01,24.34,431488,0.0,1.0
2021-08-26,23.89,24.3706,23.85,23.89,450334,23.89,24.3706,23.85,23.89,450334,0.0,1.0
2021-08-27,24.5,24.635,23.87,23.87,1708768,24.5,24.635,23.87,23.87,1708768,0.0,1.0
2021-08-30,24.02,24.7,23.95,24.7,795301,24.02,24.7,23.95,24.7,795301,0.0,1.0
2021-08-31,24.15,24.325,23.58,23.91,685010,24.15,24.325,23.58,23.91,685010,0.0,1.0
2021-09-01,25.35,25.64,24.2322,24.33,1153474,25.35,25.64,24.2322,24.33,1153474,0.0,1.0
2021-09-02,25.85,25.96,25.35,25.4,699073,25.85,25.96,25.35,25.4,699073,0.0,1.0
2021-09-03,25.27,25.99,25.16,25.71,712951,25.27,25.99,25.16,25.71,712951,0.0,1.0
2021-09-07,25.1,25.37,25.06,25.22,337544,25.1,25.37,25.06,25.22,337544,0.0,1.0
2021-09-08,24.53,24.95,24.43,24.94,453763,24.53,24.95,24.43,24.94,453763,0.0,1.0
2021-09-09,24.69,24.9,24.29,24.43,459605,24.69,24.9,24.29,24.43,459605,0.0,1.0
2021-09-10,23.88,24.96,23.85,24.89,529489,23.88,24.96,23.85,24.89,529489,0.0,1.0
2021-09-13,24.02,24.07,23.27,23.96,584841,24.02,24.07,23.27,23.96,584841,0.0,1.0
2021-09-14,23.96,24.22,23.83,24.07,514430,23.96,24.22,23.83,24.07,514430,0.0,1.0
2021-09-15,24.21,24.24,23.57,23.94,552914,24.21,24.24,23.57,23.94,552914,0.0,1.0
2021-09-16,24.52,24.55,23.875,24.25,582093,24.52,24.55,23.875,24.25,582093,0.0,1.0
2021-09-17,24.6,25.19,24.59,24.73,1260607,24.6,25.19,24.59,24.73,1260607,0.0,1.0
2021-09-20,23.97,24.38,23.54,24.06,735013,23.97,24.38,23.54,24.06,735013,0.0,1.0
2021-09-21,24.13,24.52,23.915,24.22,531438,24.13,24.52,23.915,24.22,531438,0.0,1.0
2021-09-22,24.56,24.65,24.1,24.23,487319,24.56,24.65,24.1,24.23,487319,0.0,1.0
2021-09-23,24.7,24.785,24.42,24.54,432136,24.7,24.785,24.42,24.54,432136,0.0,1.0
2021-09-24,24.73,24.87,24.34,24.45,735814,24.73,24.87,24.34,24.45,735814,0.0,1.0
2021-09-27,25.08,25.17,24.44,24.69,1090292,25.08,25.17,24.44,24.69,1090292,0.0,1.0
2021-09-28,23.72,25.09,23.69,24.79,925300,23.72,25.09,23.69,24.79,925300,0.0,1.0
2021-09-29,23.07,23.91,23.02,23.73,871185,23.07,23.91,23.02,23.73,871185,0.0,1.0
2021-09-30,23.39,23.6,23.07,23.09,708305,23.39,23.6,23.07,23.09,708305,0.0,1.0
2021-10-01,24.21,24.5,23.505,23.55,775131,24.21,24.5,23.505,23.55,775131,0.0,1.0
2021-10-04,23.08,24.23,22.88,24.23,677468,23.08,24.23,22.88,24.23,677468,0.0,1.0
2021-10-05,22.94,23.55,22.91,23.26,532261,22.94,23.55,22.91,23.26,532261,0.0,1.0
2021-10-06,22.91,23.07,22.7,22.9,587658,22.91,23.07,22.7,22.9,587658,0.0,1.0
2021-10-07,23.65,24.02,23.02,23.07,758128,23.65,24.02,23.02,23.07,758128,0.0,1.0
2021-10-08,23.13,23.75,23.04,23.62,469734,23.13,23.75,23.04,23.62,469734,0.0,1.0
2021-10-11,22.82,23.28,22.77,22.96,660694,22.82,23.28,22.77,22.96,660694,0.0,1.0
2021-10-12,23.27,23.41,22.76,22.82,390858,23.27,23.41,22.76,22.82,390858,0.0,1.0
2021-10-13,23.95,23.99,23.39,23.43,568631,23.95,23.99,23.39,23.43,568631,0.0,1.0
2021-10-14,24.46,24.5,24.04,24.23,417201,24.46,24.5,24.04,24.23,417201,0.0,1.0
2021-10-15,24.05,24.81,24.05,24.81,452062,24.05,24.81,24.05,24.81,452062,0.0,1.0
2021-10-18,23.52,23.75,23.33,23.66,648619,23.52,23.75,23.33,23.66,648619,0.0,1.0
2021-10-19,23.77,24.05,23.49,23.66,1515409,23.77,24.05,23.49,23.66,1515409,0.0,1.0
2021-10-20,23.77,24.05,23.46,23.71,640564,23.77,24.05,23.46,23.71,640564,0.0,1.0
2021-10-21,23.07,23.63,22.99,23.15,767826,23.07,23.63,22.99,23.15,767826,0.0,1.0
2021-10-22,22.45,23.09,22.39,23.04,559638,22.45,23.09,22.39,23.04,559638,0.0,1.0
2021-10-25,22.99,23.19,22.34,22.45,1430251,22.99,23.19,22.34,22.45,1430251,0.0,1.0
2021-10-26,22.93,23.12,22.54,23.05,902030,22.93,23.12,22.54,23.05,902030,0.0,1.0
2021-10-27,22.25,23.07,22.24,22.92,467734,22.25,23.07,22.24,22.92,467734,0.0,1.0
2021-10-28,22.64,22.97,22.05,22.09,838103,22.64,22.97,22.05,22.09,838103,0.0,1.0
2021-10-29,22.66,22.77,22.3,22.54,403922,22.66,22.77,22.3,22.54,403922,0.0,1.0
2021-11-01,23.63,23.63,22.72,22.72,648994,23.63,23.63,22.72,22.72,648994,0.0,1.0
2021-11-02,23.16,23.72,22.88,23.68,649120,23.16,23.72,22.88,23.68,649120,0.0,1.0
2021-11-03,22.29,22.7,21.49,22.7,1887045,22.29,22.7,21.49,22.7,1887045,0.0,1.0
2021-11-04,22.21,23.02,22.14,22.4,843203,22.21,23.02,22.14,22.4,843203,0.0,1.0
2021-11-05,22.84,23.01,22.26,22.35,2126084,22.84,23.01,22.26,22.35,2126084,0.0,1.0
2021-11-08,22.58,23.1,22.49,23.0,641998,22.58,23.1,22.49,23.0,641998,0.0,1.0
2021-11-09,22.78,23.1,22.44,22.62,715281,22.78,23.1,22.44,22.62,715281,0.0,1.0
2021-11-10,22.36,23.16,22.23,22.73,1316059,22.36,23.16,22.23,22.73,1316059,0.0,1.0
2021-11-11,22.23,22.75,22.16,22.49,720684,22.23,22.75,22.16,22.49,720684,0.0,1.0
2021-11-12,22.38,22.45,21.99,22.25,557448,22.38,22.45,21.99,22.25,557448,0.0,1.0
2021-11-15,22.98,23.15,22.34,22.4,778507,22.98,23.15,22.34,22.4,778507,0.0,1.0
2021-11-16,22.76,23.0,22.31,22.92,933601,22.76,23.0,22.31,22.92,933601,0.0,1.0
2021-11-17,21.98,22.8155,21.949,22.76,771569,21.98,22.8155,21.949,22.76,771569,0.0,1.0
2021-11-18,20.69,21.95,20.645,21.9,1277961,20.69,21.95,20.645,21.9,1277961,0.0,1.0
2021-11-19,20.57,20.82,20.35,20.38,1323583,20.57,20.82,20.35,20.38,1323583,0.0,1.0
2021-11-22,21.3,21.89,20.76,21.02,1652265,21.3,21.89,20.76,21.02,1652265,0.0,1.0
2021-11-23,21.11,21.62,20.635,21.25,884459,21.11,21.62,20.635,21.25,884459,0.0,1.0
2021-11-24,21.6,22.15,20.68,20.91,1085511,21.6,22.15,20.68,20.91,1085511,0.0,1.0
2021-11-26,21.52,21.785,20.98,21.03,646408,21.52,21.785,20.98,21.03,646408,0.0,1.0
2021-11-29,21.83,22.04,21.39,21.82,1676721,21.83,22.04,21.39,21.82,1676721,0.0,1.0
2021-11-30,21.55,21.95,20.8,21.59,1192819,21.55,21.95,20.8,21.59,1192819,0.0,1.0
2021-12-01,18.95,22.11,18.94,22.05,5278936,18.95,22.11,18.94,22.05,5278936,0.0,1.0
2021-12-02,18.63,18.99,17.98,18.43,2632290,18.63,18.99,17.98,18.43,2632290,0.0,1.0
2021-12-03,17.72,18.5331,17.27,18.52,2365047,17.72,18.5331,17.27,18.52,2365047,0.0,1.0
2021-12-06,18.79,19.19,17.47,17.61,2354012,18.79,19.19,17.47,17.61,2354012,0.0,1.0
2021-12-07,19.2,19.65,19.09,19.22,1313390,19.2,19.65,19.09,19.22,1313390,0.0,1.0
2021-12-08,18.8,19.35,18.67,19.34,4638535,18.8,19.35,18.67,19.34,4638535,0.0,1.0
2021-12-09,17.88,18.95,17.87,18.73,2239061,17.88,18.95,17.87,18.73,2239061,0.0,1.0
2021-12-10,17.6,18.39,17.43,17.99,1823003,17.6,18.39,17.43,17.99,1823003,0.0,1.0
2021-12-13,17.63,17.78,16.92,17.34,2403801,17.63,17.78,16.92,17.34,2403801,0.0,1.0
2021-12-14,16.95,17.69,16.9,17.47,1421180,16.95,17.69,16.9,17.47,1421180,0.0,1.0
2021-12-15,16.97,17.04,16.12,16.7,1722898,16.97,17.04,16.12,16.7,1722898,0.0,1.0
2021-12-16,16.67,17.4,16.445,17.0,2258925,16.67,17.4,16.445,17.0,2258925,0.0,1.0
2021-12-17,17.31,17.36,16.12,16.44,3156438,17.31,17.36,16.12,16.44,3156438,0.0,1.0
2021-12-20,16.84,17.3,16.8,16.95,1154813,16.84,17.3,16.8,16.95,1154813,0.0,1.0
2021-12-21,17.35,17.48,16.9804,17.1,1809844,17.35,17.48,16.9804,17.1,1809844,0.0,1.0
2021-12-22,17.34,17.68,17.18,17.29,826625,17.34,17.68,17.18,17.29,826625,0.0,1.0
2021-12-23,17.63,17.68,17.05,17.46,3304909,17.63,17.68,17.05,17.46,3304909,0.0,1.0
2021-12-27,17.6,17.9,17.51,17.73,907077,17.6,17.9,17.51,17.73,907077,0.0,1.0
2021-12-28,17.45,17.84,17.35,17.55,504870,17.45,17.84,17.35,17.55,504870,0.0,1.0
2021-12-29,17.45,17.59,17.16,17.38,543575,17.45,17.59,17.16,17.38,543575,0.0,1.0
2021-12-30,17.46,17.9,17.32,17.43,669529,17.46,17.9,17.32,17.43,669529,0.0,1.0
2021-12-31,16.76,17.51,16.755,17.39,829048,16.76,17.51,16.755,17.39,829048,0.0,1.0
2022-01-03,17.71,17.74,16.81,16.81,2480485,17.71,17.74,16.81,16.81,2480485,0.0,1.0
2022-01-04,17.48,17.92,17.2,17.78,1127980,17.48,17.92,17.2,17.78,1127980,0.0,1.0
2022-01-05,16.5,17.445,16.44,17.07,2854597,16.5,17.445,16.44,17.07,2854597,0.0,1.0
2022-01-06,16.71,17.36,16.31,16.34,1652935,16.71,17.36,16.31,16.34,1652935,0.0,1.0
2022-01-07,16.62,17.02,16.445,16.61,2033508,16.62,17.02,16.445,16.61,2033508,0.0,1.0
2022-01-10,16.45,16.485,15.95,16.46,3144916,16.45,16.485,15.95,16.46,3144916,0.0,1.0
2022-01-11,17.25,17.285,16.495,16.53,2578588,17.25,17.285,16.495,16.53,2578588,0.0,1.0
2022-01-12,16.54,16.99,16.385,16.98,1873554,16.54,16.99,16.385,16.98,1873554,0.0,1.0
2022-01-13,16.71,16.845,16.39,16.74,1059788,16.71,16.845,16.39,16.74,1059788,0.0,1.0
2022-01-14,16.49,16.81,16.26,16.65,786986,16.49,16.81,16.26,16.65,786986,0.0,1.0
2022-01-18,15.48,16.27,15.47,16.0,1328639,15.48,16.27,15.47,16.0,1328639,0.0,1.0
2022-01-19,15.72,16.04,15.54,15.55,1527176,15.72,16.04,15.54,15.55,1527176,0.0,1.0
2022-01-20,15.61,16.46,15.575,15.84,1085754,15.61,16.46,15.575,15.84,1085754,0.0,1.0
2022-01-21,15.56,16.16,15.44,15.44,1712540,15.56,16.16,15.44,15.44,1712540,0.0,1.0
2022-01-24,16.23,16.28,15.085,15.16,1338224,16.23,16.28,15.085,15.16,1338224,0.0,1.0
2022-01-25,15.16,16.2,15.14,15.97,2221282,15.16,16.2,15.14,15.97,2221282,0.0,1.0
2022-01-26,14.71,15.51,14.69,15.19,1554531,14.71,15.51,14.69,15.19,1554531,0.0,1.0
2022-01-27,14.25,15.23,14.195,14.93,1199559,14.25,15.23,14.195,14.93,1199559,0.0,1.0
2022-01-28,14.57,14.57,13.8,14.14,1758579,14.57,14.57,13.8,14.14,1758579,0.0,1.0
2022-01-31,15.35,15.385,14.66,14.66,1822911,15.35,15.385,14.66,14.66,1822911,0.0,1.0
2022-02-01,15.38,15.64,14.78,15.41,2602739,15.38,15.64,14.78,15.41,2602739,0.0,1.0
2022-02-02,15.04,15.65,14.72,15.5,1660720,15.04,15.65,14.72,15.5,1660720,0.0,1.0
2022-02-03,13.98,16.1599,13.96,15.52,2070246,13.98,16.1599,13.96,15.52,2070246,0.0,1.0
2022-02-04,14.41,14.645,13.71,13.77,1867967,14.41,14.645,13.71,13.77,1867967,0.0,1.0
2022-02-07,14.39,14.92,14.235,14.36,1735860,14.39,14.92,14.235,14.36,1735860,0.0,1.0
2022-02-08,14.85,14.91,14.22,14.29,1204666,14.85,14.91,14.22,14.29,1204666,0.0,1.0
2022-02-09,14.86,15.23,14.735,15.01,935607,14.86,15.23,14.735,15.01,935607,0.0,1.0
2022-02-10,14.69,15.21,14.38,14.49,1355001,14.69,15.21,14.38,14.49,1355001,0.0,1.0
2022-02-11,14.44,15.11,14.32,14.8,1198125,14.44,15.11,14.32,14.8,1198125,0.0,1.0
2022-02-14,14.46,15.03,14.37,14.4,2003889,14.46,15.03,14.37,14.4,2003889,0.0,1.0
2022-02-15,14.99,14.99,14.59,14.63,4145488,14.99,14.99,14.59,14.63,4145488,0.0,1.0
2022-02-16,14.43,14.91,14.1,14.91,1434524,14.43,14.91,14.1,14.91,1434524,0.0,1.0
2022-02-17,13.75,14.395,13.74,14.27,1606736,13.75,14.395,13.74,14.27,1606736,0.0,1.0
2022-02-18,13.11,13.88,13.08,13.69,1984238,13.11,13.88,13.08,13.69,1984238,0.0,1.0
2022-02-22,12.49,13.11,12.44,12.81,3276524,12.49,13.11,12.44,12.81,3276524,0.0,1.0
2022-02-23,12.05,12.78,12.03,12.55,2051467,12.05,12.78,12.03,12.55,2051467,0.0,1.0
2022-02-24,12.72,12.75,11.47,11.53,1697060,12.72,12.75,11.47,11.53,1697060,0.0,1.0
2022-02-25,12.46,12.8,12.19,12.67,1581493,12.46,12.8,12.19,12.67,1581493,0.0,1.0
2022-02-28,12.96,13.06,12.36,12.46,1964101,12.96,13.06,12.36,12.46,1964101,0.0,1.0
2022-03-01,12.85,13.11,12.68,12.95,1457210,12.85,13.11,12.68,12.95,1457210,0.0,1.0
2022-03-02,12.8,12.94,12.36,12.94,1613163,12.8,12.94,12.36,12.94,1613163,0.0,1.0
2022-03-03,12.33,12.92,12.21,12.92,1057766,12.33,12.92,12.21,12.92,1057766,0.0,1.0
2022-03-04,11.68,12.51,11.64,12.29,941491,11.68,12.51,11.64,12.29,941491,0.0,1.0
2022-03-07,11.12,11.91,11.12,11.79,1828812,11.12,11.91,11.12,11.79,1828812,0.0,1.0
2022-03-08,11.14,11.5,10.89,11.06,2101896,11.14,11.5,10.89,11.06,2101896,0.0,1.0
2022-03-09,11.52,11.77,11.32,11.41,1471178,11.52,11.77,11.32,11.41,1471178,0.0,1.0
2022-03-10,11.21,11.285,10.92,11.21,1572777,11.21,11.285,10.92,11.21,1572777,0.0,1.0
2022-03-11,10.59,11.3,10.55,11.27,1813020,10.59,11.3,10.55,11.27,1813020,0.0,1.0
2022-03-14,10.25,10.78,10.18,10.59,1861782,10.25,10.78,10.18,10.59,1861782,0.0,1.0
2022-03-15,10.55,10.59,10.01,10.17,2030550,10.55,10.59,10.01,10.17,2030550,0.0,1.0
2022-03-16,11.11,11.12,10.58,10.76,3853976,11.11,11.12,10.58,10.76,3853976,0.0,1.0
2022-03-17,11.49,11.499,10.91,11.08,1938480,11.49,11.499,10.91,11.08,1938480,0.0,1.0
2022-03-18,11.72,11.98,11.48,11.49,2230230,11.72,11.98,11.48,11.49,2230230,0.0,1.0
2022-03-21,11.79,11.9,11.43,11.58,1607363,11.79,11.9,11.43,11.58,1607363,0.0,1.0
2022-03-22,12.37,12.38,11.71,11.71,1981279,12.37,12.38,11.71,11.71,1981279,0.0,1.0
2022-03-23,12.25,12.54,12.04,12.24,2073863,12.25,12.54,12.04,12.24,2073863,0.0,1.0
2022-03-24,12.71,12.77,12.2701,12.35,1827979,12.71,12.77,12.2701,12.35,1827979,0.0,1.0
2022-03-25,12.23,12.93,12.03,12.88,1264498,12.23,12.93,12.03,12.88,1264498,0.0,1.0
2022-03-28,12.29,12.5886,12.11,12.22,1694037,12.29,12.5886,12.11,12.22,1694037,0.0,1.0
2022-03-29,13.09,13.195,12.53,12.53,2191729,13.09,13.195,12.53,12.53,2191729,0.0,1.0
2022-03-30,12.8,13.11,12.705,12.92,808172,12.8,13.11,12.705,12.92,808172,0.0,1.0
2022-03-31,12.59,12.88,12.47,12.79,1545666,12.59,12.88,12.47,12.79,1545666,0.0,1.0
2022-04-01,13.05,13.06,12.65,12.73,2047049,13.05,13.06,12.65,12.73,2047049,0.0,1.0
2022-04-04,13.31,13.475,13.0,13.17,2251110,13.31,13.475,13.0,13.17,2251110,0.0,1.0
2022-04-05,12.75,13.3,12.66,13.3,1586120,12.75,13.3,12.66,13.3,1586120,0.0,1.0
2022-04-06,12.52,12.74,12.285,12.41,1945537,12.52,12.74,12.285,12.41,1945537,0.0,1.0
2022-04-07,12.33,12.75,12.16,12.54,1457092,12.33,12.75,12.16,12.54,1457092,0.0,1.0
2022-04-08,11.65,12.23,11.63,12.23,1582487,11.65,12.23,11.63,12.23,1582487,0.0,1.0
2022-04-11,11.65,11.875,11.09,11.42,1677383,11.65,11.875,11.09,11.42,1677383,0.0,1.0
2022-04-12,11.3,12.105,11.275,11.82,1621031,11.3,12.105,11.275,11.82,1621031,0.0,1.0
2022-04-13,11.44,11.68,11.01,11.28,1221367,11.44,11.68,11.01,11.28,1221367,0.0,1.0
2022-04-14,10.99,11.55,10.93,11.55,1141707,10.99,11.55,10.93,11.55,1141707,0.0,1.0
2022-04-18,10.79,10.97,10.64,10.87,1824651,10.79,10.97,10.64,10.87,1824651,0.0,1.0
2022-04-19,11.09,11.36,10.76,10.76,1247982,11.09,11.36,10.76,10.76,1247982,0.0,1.0
2022-04-20,10.4,11.22,10.32,11.12,1674511,10.4,11.22,10.32,11.12,1674511,0.0,1.0
2022-04-21,10.17,10.73,10.081,10.54,2172416,10.17,10.73,10.081,10.54,2172416,0.0,1.0
2022-04-22,10.25,10.52,10.155,10.19,1669636,10.25,10.52,10.155,10.19,1669636,0.0,1.0
2022-04-25,10.33,10.4,10.0,10.09,1050933,10.33,10.4,10.0,10.09,1050933,0.0,1.0
2022-04-26,9.43,10.04,9.39,9.99,1533785,9.43,10.04,9.39,9.99,1533785,0.0,1.0
2022-04-27,9.37,9.675,9.2674,9.36,947197,9.37,9.675,9.2674,9.36,947197,0.0,1.0
2022-04-28,9.63,9.72,9.22,9.47,1234529,9.63,9.72,9.22,9.47,1234529,0.0,1.0
2022-04-29,9.17,9.88,9.15,9.52,1003312,9.17,9.88,9.15,9.52,1003312,0.0,1.0
2022-05-02,9.49,9.57,9.05,9.11,1293127,9.49,9.57,9.05,9.11,1293127,0.0,1.0
2022-05-03,9.39,9.565,9.23,9.45,1697717,9.39,9.565,9.23,9.45,1697717,0.0,1.0
2022-05-04,9.65,9.67,8.78,9.35,1402901,9.65,9.67,8.78,9.35,1402901,0.0,1.0
2022-05-05,8.98,9.45,8.82,9.44,1386516,8.98,9.45,8.82,9.44,1386516,0.0,1.0
2022-05-06,8.68,9.06,8.51,8.87,1479109,8.68,9.06,8.51,8.87,1479109,0.0,1.0
2022-05-09,8.05,8.55,8.01,8.44,1781403,8.05,8.55,8.01,8.44,1781403,0.0,1.0
2022-05-10,7.74,8.4,7.511,8.27,2452154,7.74,8.4,7.511,8.27,2452154,0.0,1.0
2022-05-11,7.82,9.044,7.765,8.64,2752268,7.82,9.044,7.765,8.64,2752268,0.0,1.0
2022-05-12,7.75,7.994,7.49,7.64,2000502,7.75,7.994,7.49,7.64,2000502,0.0,1.0
2022-05-13,8.28,8.33,7.87,7.93,2580347,8.28,8.33,7.87,7.93,2580347,0.0,1.0
2022-05-16,7.79,8.29,7.705,8.23,1759396,7.79,8.29,7.705,8.23,1759396,0.0,1.0
2022-05-17,8.06,8.12,7.67,7.96,2328155,8.06,8.12,7.67,7.96,2328155,0.0,1.0
2022-05-18,7.63,8.09,7.53,7.82,1578401,7.63,8.09,7.53,7.82,1578401,0.0,1.0
2022-05-19,8.02,8.16,7.53,7.55,2215269,8.02,8.16,7.53,7.55,2215269,0.0,1.0
2022-05-20,7.94,8.2,7.72,8.18,1120583,7.94,8.2,7.72,8.18,1120583,0.0,1.0
2022-05-23,7.65,7.93,7.46,7.93,2350549,7.65,7.93,7.46,7.93,2350549,0.0,1.0
2022-05-24,6.85,7.62,6.8,7.56,1834835,6.85,7.62,6.8,7.56,1834835,0.0,1.0
2022-05-25,6.92,6.97,6.6001,6.77,3335283,6.92,6.97,6.6001,6.77,3335283,0.0,1.0
2022-05-26,7.0,7.2,6.88,6.89,2269388,7.0,7.2,6.88,6.89,2269388,0.0,1.0
2022-05-27,7.45,7.55,7.09,7.09,1443969,7.45,7.55,7.09,7.09,1443969,0.0,1.0
2022-05-31,7.25,7.46,7.095,7.41,2381281,7.25,7.46,7.095,7.41,2381281,0.0,1.0
2022-06-01,7.23,7.54,7.075,7.29,1307222,7.23,7.54,7.075,7.29,1307222,0.0,1.0
2022-06-02,7.69,7.81,7.25,7.25,1281951,7.69,7.81,7.25,7.25,1281951,0.0,1.0
2022-06-03,7.22,7.66,7.185,7.54,1041189,7.22,7.66,7.185,7.54,1041189,0.0,1.0
2022-06-06,7.18,7.36,7.06,7.31,1488741,7.18,7.36,7.06,7.31,1488741,0.0,1.0
2022-06-07,7.28,7.3,6.995,7.09,1075549,7.28,7.3,6.995,7.09,1075549,0.0,1.0
2022-06-08,7.16,7.32,7.105,7.22,1238393,7.16,7.32,7.105,7.22,1238393,0.0,1.0
2022-06-09,6.76,7.1,6.74,7.1,1240256,6.76,7.1,6.74,7.1,1240256,0.0,1.0
2022-06-10,6.5,6.6601,6.375,6.55,1222599,6.5,6.6601,6.375,6.55,1222599,0.0,1.0
2022-06-13,5.85,6.32,5.835,6.19,1646265,5.85,6.32,5.835,6.19,1646265,0.0,1.0
2022-06-14,5.74,5.97,5.67,5.88,1392655,5.74,5.97,5.67,5.88,1392655,0.0,1.0
2022-06-15,5.76,5.9,5.625,5.76,2901906,5.76,5.9,5.625,5.76,2901906,0.0,1.0
2022-06-16,5.28,5.63,5.18,5.59,2945995,5.28,5.63,5.18,5.59,2945995,0.0,1.0
2022-06-17,5.59,5.655,5.3,5.4,3774416,5.59,5.655,5.3,5.4,3774416,0.0,1.0
2022-06-21,5.44,5.755,5.44,5.65,1822479,5.44,5.755,5.44,5.65,1822479,0.0,1.0
2022-06-22,5.46,5.685,5.29,5.31,2037385,5.46,5.685,5.29,5.31,2037385,0.0,1.0
2022-06-23,5.78,5.8,5.43,5.52,2174315,5.78,5.8,5.43,5.52,2174315,0.0,1.0
2022-06-24,5.81,5.85,5.58,5.58,3107830,5.81,5.85,5.58,5.58,3107830,0.0,1.0
2022-06-27,5.62,5.87,5.58,5.87,1936273,5.62,5.87,5.58,5.87,1936273,0.0,1.0
2022-06-28,5.27,5.65,5.25,5.59,1579468,5.27,5.65,5.25,5.59,1579468,0.0,1.0
2022-06-29,5.31,5.32,5.11,5.25,2005894,5.31,5.32,5.11,5.25,2005894,0.0,1.0
2022-06-30,5.15,5.21,4.99,5.21,1501071,5.15,5.21,4.99,5.21,1501071,0.0,1.0
2022-07-01,5.21,5.265,5.06,5.12,1931551,5.21,5.265,5.06,5.12,1931551,0.0,1.0
2022-07-05,5.49,5.49,5.06,5.14,1840786,5.49,5.49,5.06,5.14,1840786,0.0,1.0
2022-07-06,5.39,5.59,5.345,5.49,1292390,5.39,5.59,5.345,5.49,1292390,0.0,1.0
2022-07-07,5.67,5.67,5.35,5.41,2080317,5.67,5.67,5.35,5.41,2080317,0.0,1.0
2022-07-08,5.54,5.805,5.53,5.6,1987749,5.54,5.805,5.53,5.6,1987749,0.0,1.0
2022-07-11,4.99,5.52,4.98,5.47,1103824,4.99,5.52,4.98,5.47,1103824,0.0,1.0
2022-07-12,4.9,5.105,4.83,5.01,1732589,4.9,5.105,4.83,5.01,1732589,0.0,1.0
2022-07-13,4.71,4.84,4.6,4.74,1117159,4.71,4.84,4.6,4.74,1117159,0.0,1.0
2022-07-14,4.37,4.73,4.35,4.65,1601382,4.37,4.73,4.35,4.65,1601382,0.0,1.0
2022-07-15,4.55,4.595,4.39,4.51,2146108,4.55,4.595,4.39,4.51,2146108,0.0,1.0
2022-07-18,4.65,4.835,4.61,4.61,1598122,4.65,4.835,4.61,4.61,1598122,0.0,1.0
2022-07-19,4.85,4.8575,4.635,4.75,1275041,4.85,4.8575,4.635,4.75,1275041,0.0,1.0
2022-07-20,5.5,5.51,4.81,4.84,2916380,5.5,5.51,4.81,4.84,2916380,0.0,1.0
2022-07-21,5.66,5.68,5.43,5.48,2288320,5.66,5.68,5.43,5.48,2288320,0.0,1.0
2022-07-22,5.4,5.71,5.26,5.62,1611913,5.4,5.71,5.26,5.62,1611913,0.0,1.0
2022-07-25,5.36,5.405,5.24,5.39,1666445,5.36,5.405,5.24,5.39,1666445,0.0,1.0
2022-07-26,4.95,5.3,4.92,5.27,1355768,4.95,5.3,4.92,5.27,1355768,0.0,1.0
2022-07-27,5.34,5.34,5.04,5.09,2161416,5.34,5.34,5.04,5.09,2161416,0.0,1.0
2022-07-28,5.23,5.59,4.83,4.83,3229382,5.23,5.59,4.83,4.83,3229382,0.0,1.0
2022-07-29,4.89,5.21,4.835,5.15,2193672,4.89,5.21,4.835,5.15,2193672,0.0,1.0
2022-08-01,4.95,5.11,4.745,4.85,2016000,4.95,5.11,4.745,4.85,2016000,0.0,1.0
2022-08-02,5.18,5.22,4.89,4.94,1446840,5.18,5.22,4.89,4.94,1446840,0.0,1.0
2022-08-03,5.61,5.62,5.26,5.26,1175327,5.61,5.62,5.26,5.26,1175327,0.0,1.0
2022-08-04,4.36,5.02,4.28,4.96,8296890,4.36,5.02,4.28,4.96,8296890,0.0,1.0
2022-08-05,4.49,4.6581,4.22,4.37,4378463,4.49,4.6581,4.22,4.37,4378463,0.0,1.0
2022-08-08,4.95,5.24,4.4807,4.56,10560248,4.95,5.24,4.4807,4.56,10560248,0.0,1.0
2022-08-09,4.63,5.0,4.59,4.8,3168018,4.63,5.0,4.59,4.8,3168018,0.0,1.0
2022-08-10,5.23,5.24,4.75,4.77,4583706,5.23,5.24,4.75,4.77,4583706,0.0,1.0
2022-08-11,5.09,5.385,4.78,5.33,2310002,5.09,5.385,4.78,5.33,2310002,0.0,1.0
2022-08-12,5.34,5.38,5.06,5.14,2256162,5.34,5.38,5.06,5.14,2256162,0.0,1.0
2022-08-15,5.36,5.42,5.15,5.25,1507114,5.36,5.42,5.15,5.25,1507114,0.0,1.0
2022-08-16,5.43,5.43,5.095,5.27,1783197,5.43,5.43,5.095,5.27,1783197,0.0,1.0
2022-08-17,4.97,5.335,4.95,5.32,1367497,4.97,5.335,4.95,5.32,1367497,0.0,1.0
2022-08-18,5.22,5.24,4.929,4.97,1145528,5.22,5.24,4.929,4.97,1145528,0.0,1.0
2022-08-19,5.07,5.16,4.99,5.11,1411017,5.07,5.16,4.99,5.11,1411017,0.0,1.0
2022-08-22,4.65,4.96,4.59,4.93,2506523,4.65,4.96,4.59,4.93,2506523,0.0,1.0
2022-08-23,4.68,4.865,4.62,4.68,4346575,4.68,4.865,4.62,4.68,4346575,0.0,1.0
2022-08-24,4.76,4.85,4.68,4.75,1453097,4.76,4.85,4.68,4.75,1453097,0.0,1.0
2022-08-25,5.08,5.12,4.78,4.8,1544875,5.08,5.12,4.78,4.8,1544875,0.0,1.0
2022-08-26,4.82,5.19,4.795,5.1,2510423,4.82,5.19,4.795,5.1,2510423,0.0,1.0
2022-08-29,4.74,4.92,4.62,4.73,1819516,4.74,4.92,4.62,4.73,1819516,0.0,1.0
2022-08-30,5.27,5.3,4.82,4.82,4061842,5.27,5.3,4.82,4.82,4061842,0.0,1.0
2022-08-31,5.21,5.46,5.2,5.36,2975149,5.21,5.46,5.2,5.36,2975149,0.0,1.0
2022-09-01,4.77,5.09,4.6401,5.06,1766949,4.77,5.09,4.6401,5.06,1766949,0.0,1.0
2022-09-02,4.66,4.88,4.59,4.88,1668908,4.66,4.88,4.59,4.88,1668908,0.0,1.0
2022-09-06,4.88,4.95,4.68,4.68,4132925,4.88,4.95,4.68,4.68,4132925,0.0,1.0
2022-09-07,4.8,4.975,4.61,4.91,1740484,4.8,4.975,4.61,4.91,1740484,0.0,1.0
2022-09-08,4.54,4.7875,4.5,4.71,1690573,4.54,4.7875,4.5,4.71,1690573,0.0,1.0
2022-09-09,4.73,4.89,4.6,4.61,2439074,4.73,4.89,4.6,4.61,2439074,0.0,1.0
2022-09-12,4.82,5.03,4.715,4.8,1693792,4.82,5.03,4.715,4.8,1693792,0.0,1.0
2022-09-13,4.48,4.61,4.455,4.56,2077646,4.48,4.61,4.455,4.56,2077646,0.0,1.0
2022-09-14,4.59,4.6,4.3,4.5,1515625,4.59,4.6,4.3,4.5,1515625,0.0,1.0
2022-09-15,4.61,4.71,4.48,4.48,1029388,4.61,4.71,4.48,4.48,1029388,0.0,1.0
2022-09-16,4.26,4.5,4.25,4.5,2596458,4.26,4.5,4.25,4.5,2596458,0.0,1.0
2022-09-19,4.26,4.26,4.13,4.18,1818272,4.26,4.26,4.13,4.18,1818272,0.0,1.0
2022-09-20,4.0,4.2,3.98,4.17,1301171,4.0,4.2,3.98,4.17,1301171,0.0,1.0
2022-09-21,3.77,4.055,3.77,4.01,2083988,3.77,4.055,3.77,4.01,2083988,0.0,1.0
2022-09-22,3.66,3.79,3.61,3.73,1246495,3.66,3.79,3.61,3.73,1246495,0.0,1.0
2022-09-23,3.71,3.72,3.53,3.59,1685720,3.71,3.72,3.53,3.59,1685720,0.0,1.0
2022-09-26,3.67,3.9,3.65,3.67,1541103,3.67,3.9,3.65,3.67,1541103,0.0,1.0
2022-09-27,3.62,3.83,3.57,3.74,980627,3.62,3.83,3.57,3.74,980627,0.0,1.0
2022-09-28,3.65,3.72,3.46,3.6,1584562,3.65,3.72,3.46,3.6,1584562,0.0,1.0
2022-09-29,3.48,3.575,3.4,3.54,1414444,3.48,3.575,3.4,3.54,1414444,0.0,1.0
2022-09-30,3.45,3.61,3.43,3.44,1511518,3.45,3.61,3.43,3.44,1511518,0.0,1.0
2022-10-03,3.46,3.525,3.18,3.49,2084893,3.46,3.525,3.18,3.49,2084893,0.0,1.0
2022-10-04,3.71,3.74,3.545,3.55,4474178,3.71,3.74,3.545,3.55,4474178,0.0,1.0
2022-10-05,3.61,3.71,3.555,3.59,2443991,3.61,3.71,3.555,3.59,2443991,0.0,1.0
2022-10-06,3.51,3.68,3.5,3.57,2087655,3.51,3.68,3.5,3.57,2087655,0.0,1.0
2022-10-07,3.29,3.465,3.19,3.43,3176878,3.29,3.465,3.19,3.43,3176878,0.0,1.0
2022-10-10,3.02,3.35,2.9,3.31,2990992,3.02,3.35,2.9,3.31,2990992,0.0,1.0
2022-10-11,3.19,3.29,2.87,2.97,2312286,3.19,3.29,2.87,2.97,2312286,0.0,1.0
2022-10-12,3.24,3.26,3.07,3.21,1447026,3.24,3.26,3.07,3.21,1447026,0.0,1.0
2022-10-13,3.3,3.32,3.1,3.12,1422993,3.3,3.32,3.1,3.12,1422993,0.0,1.0
2022-10-14,3.09,3.415,3.06,3.28,2272259,3.09,3.415,3.06,3.28,2272259,0.0,1.0
2022-10-17,3.43,3.465,3.2,3.2,1816561,3.43,3.465,3.2,3.2,1816561,0.0,1.0
2022-10-18,3.47,3.65,3.38,3.54,1339217,3.47,3.65,3.38,3.54,1339217,0.0,1.0
2022-10-19,3.14,3.42,3.14,3.41,1379978,3.14,3.42,3.14,3.41,1379978,0.0,1.0
2022-10-20,3.24,3.35,3.14,3.15,1122115,3.24,3.35,3.14,3.15,1122115,0.0,1.0
2022-10-21,3.25,3.265,3.105,3.21,904836,3.25,3.265,3.105,3.21,904836,0.0,1.0
2022-10-24,3.34,3.36,3.11,3.25,1548011,3.34,3.36,3.11,3.25,1548011,0.0,1.0
2022-10-25,3.55,3.6,3.36,3.36,1482374,3.55,3.6,3.36,3.36,1482374,0.0,1.0
2022-10-26,3.44,3.59,3.38,3.56,1194412,3.44,3.59,3.38,3.56,1194412,0.0,1.0
2022-10-27,3.41,3.56,3.37,3.5,1532606,3.41,3.56,3.37,3.5,1532606,0.0,1.0
2022-10-28,4.13,4.19,3.43,3.62,7745091,4.13,4.19,3.43,3.62,7745091,0.0,1.0
2022-10-31,4.23,4.3,4.065,4.07,3555474,4.23,4.3,4.065,4.07,3555474,0.0,1.0
2022-11-01,4.2,4.4,4.125,4.25,1878975,4.2,4.4,4.125,4.25,1878975,0.0,1.0
2022-11-02,4.03,4.355,4.01,4.15,1811684,4.03,4.355,4.01,4.15,1811684,0.0,1.0
2022-11-03,4.05,4.265,3.9327,3.97,1222742,4.05,4.265,3.9327,3.97,1222742,0.0,1.0
2022-11-04,3.8,4.12,3.645,4.08,2000647,3.8,4.12,3.645,4.08,2000647,0.0,1.0
2022-11-07,4.14,4.15,3.78,3.86,2262449,4.14,4.15,3.78,3.86,2262449,0.0,1.0
2022-11-08,3.85,4.135,3.83,4.11,2115884,3.85,4.135,3.83,4.11,2115884,0.0,1.0
2022-11-09,3.66,3.81,3.63,3.7,985333,3.66,3.81,3.63,3.7,985333,0.0,1.0
2022-11-10,4.05,4.085,3.86,4.02,2115741,4.05,4.085,3.86,4.02,2115741,0.0,1.0
2022-11-11,4.75,4.77,4.01,4.1,3359635,4.75,4.77,4.01,4.1,3359635,0.0,1.0
2022-11-14,4.25,5.1232,4.0501,4.68,8053722,4.25,5.1232,4.0501,4.68,8053722,0.0,1.0
2022-11-15,4.45,4.71,4.275,4.51,6360304,4.45,4.71,4.275,4.51,6360304,0.0,1.0
2022-11-16,4.34,4.505,4.23,4.35,2756624,4.34,4.505,4.23,4.35,2756624,0.0,1.0
2022-11-17,4.26,4.645,4.1451,4.2,2408995,4.26,4.645,4.1451,4.2,2408995,0.0,1.0
2022-11-18,4.21,4.39,4.17,4.39,1167763,4.21,4.39,4.17,4.39,1167763,0.0,1.0
2022-11-21,3.97,4.53,3.92,4.2,6182703,3.97,4.53,3.92,4.2,6182703,0.0,1.0
2022-11-22,4.25,4.25,3.9,4.03,1518568,4.25,4.25,3.9,4.03,1518568,0.0,1.0
2022-11-23,4.26,4.295,4.13,4.25,1258102,4.26,4.295,4.13,4.25,1258102,0.0,1.0
2022-11-25,4.3,4.4,4.23,4.31,471104,4.3,4.4,4.23,4.31,471104,0.0,1.0
2022-11-28,4.08,4.45,4.04,4.25,1515248,4.08,4.45,4.04,4.25,1515248,0.0,1.0
2022-11-29,4.16,4.185,4.05,4.12,2174663,4.16,4.185,4.05,4.12,2174663,0.0,1.0
2022-11-30,4.28,4.32,4.1,4.11,2844573,4.28,4.32,4.1,4.11,2844573,0.0,1.0
2022-12-01,4.46,4.53,4.175,4.33,2343125,4.46,4.53,4.175,4.33,2343125,0.0,1.0
2022-12-02,4.76,4.79,4.3,4.42,2383177,4.76,4.79,4.3,4.42,2383177,0.0,1.0
2022-12-05,4.38,4.82,4.36,4.7,1444103,4.38,4.82,4.36,4.7,1444103,0.0,1.0
2022-12-06,4.32,4.37,4.17,4.37,1648586,4.32,4.37,4.17,4.37,1648586,0.0,1.0
2022-12-07,4.2,4.38,4.18,4.25,1204700,4.2,4.38,4.18,4.25,1204700,0.0,1.0
2022-12-08,4.52,4.52,4.21,4.23,1259892,4.52,4.52,4.21,4.23,1259892,0.0,1.0
2022-12-09,4.5,4.55,4.4095,4.51,1134436,4.5,4.55,4.4095,4.51,1134436,0.0,1.0
2022-12-12,4.5,4.525,4.39,4.49,1938455,4.5,4.525,4.39,4.49,1938455,0.0,1.0
2022-12-13,4.45,4.865,4.355,4.7,2011319,4.45,4.865,4.355,4.7,2011319,0.0,1.0
2022-12-14,4.7,4.8,4.43,4.46,2616406,4.7,4.8,4.43,4.46,2616406,0.0,1.0
2022-12-15,4.79,4.8,4.56,4.6,1903580,4.79,4.8,4.56,4.6,1903580,0.0,1.0
2022-12-16,4.88,4.92,4.65,4.75,6957214,4.88,4.92,4.65,4.75,6957214,0.0,1.0
2022-12-19,4.62,4.89,4.54,4.86,2597685,4.62,4.89,4.54,4.86,2597685,0.0,1.0
2022-12-20,4.5,4.61,4.28,4.52,1865585,4.5,4.61,4.28,4.52,1865585,0.0,1.0
2022-12-21,4.61,4.775,4.4,4.54,1083172,4.61,4.775,4.4,4.54,1083172,0.0,1.0
2022-12-22,4.35,4.58,4.25,4.55,1339316,4.35,4.58,4.25,4.55,1339316,0.0,1.0
2022-12-23,4.3,4.39,4.2,4.35,708991,4.3,4.39,4.2,4.35,708991,0.0,1.0
2022-12-27,4.13,4.28,4.08,4.28,763253,4.13,4.28,4.08,4.28,763253,0.0,1.0
2022-12-28,4.15,4.175,4.05,4.15,2855973,4.15,4.175,4.05,4.15,2855973,0.0,1.0
2022-12-29,4.4,4.4875,4.12,4.15,1647161,4.4,4.4875,4.12,4.15,1647161,0.0,1.0
2022-12-30,4.32,4.395,4.28,4.32,865190,4.32,4.395,4.28,4.32,865190,0.0,1.0
2023-01-03,4.34,4.6,4.34,4.37,1119767,4.34,4.6,4.34,4.37,1119767,0.0,1.0
2023-01-04,4.57,4.58,4.305,4.4,1224342,4.57,4.58,4.305,4.4,1224342,0.0,1.0
2023-01-05,4.25,4.55,4.23,4.55,1123376,4.25,4.55,4.23,4.55,1123376,0.0,1.0
2023-01-06,4.44,4.445,4.165,4.32,1015209,4.44,4.445,4.165,4.32,1015209,0.0,1.0
2023-01-09,4.6,4.72,4.42,4.44,1058440,4.6,4.72,4.42,4.44,1058440,0.0,1.0
2023-01-10,4.42,4.68,4.355,4.57,1607888,4.42,4.68,4.355,4.57,1607888,0.0,1.0
2023-01-11,4.38,4.4801,4.325,4.43,655242,4.38,4.4801,4.325,4.43,655242,0.0,1.0
2023-01-12,4.44,4.44,4.24,4.38,583234,4.44,4.44,4.24,4.38,583234,0.0,1.0
2023-01-13,4.62,4.64,4.34,4.4,905046,4.62,4.64,4.34,4.4,905046,0.0,1.0
2023-01-17,4.6,4.64,4.47,4.6,799688,4.6,4.64,4.47,4.6,799688,0.0,1.0
2023-01-18,4.38,4.69,4.35,4.6,830321,4.38,4.69,4.35,4.6,830321,0.0,1.0
2023-01-19,4.45,4.47,4.28,4.39,1323753,4.45,4.47,4.28,4.39,1323753,0.0,1.0
2023-01-20,4.39,4.53,4.365,4.5,930674,4.39,4.53,4.365,4.5,930674,0.0,1.0
2023-01-23,4.71,4.74,4.36,4.37,1116289,4.71,4.74,4.36,4.37,1116289,0.0,1.0
2023-01-24,4.88,4.96,4.64,4.73,1311198,4.88,4.96,4.64,4.73,1311198,0.0,1.0
2023-01-25,4.68,4.76,4.5179,4.75,911820,4.68,4.76,4.5179,4.75,911820,0.0,1.0
2023-01-26,4.85,4.86,4.66,4.7,980264,4.85,4.86,4.66,4.7,980264,0.0,1.0
2023-01-27,4.92,4.935,4.74,4.81,1124293,4.92,4.935,4.74,4.81,1124293,0.0,1.0
2023-01-30,4.47,4.865,4.45,4.85,1555273,4.47,4.865,4.45,4.85,1555273,0.0,1.0
2023-01-31,4.71,4.755,4.43,4.47,1738406,4.71,4.755,4.43,4.47,1738406,0.0,1.0
2023-02-01,5.01,5.15,4.71,4.71,2152453,5.01,5.15,4.71,4.71,2152453,0.0,1.0
2023-02-02,6.38,6.46,5.27,5.33,6056146,6.38,6.46,5.27,5.33,6056146,0.0,1.0
2023-02-03,6.33,6.46,6.122,6.16,6725357,6.33,6.46,6.122,6.16,6725357,0.0,1.0
2023-02-06,5.97,6.46,5.9,6.21,8827542,5.97,6.46,5.9,6.21,8827542,0.0,1.0
2023-02-07,6.29,6.34,5.97,5.97,1811381,6.29,6.34,5.97,5.97,1811381,0.0,1.0
2023-02-08,6.22,6.49,6.2,6.34,1421101,6.22,6.49,6.2,6.34,1421101,0.0,1.0
2023-02-09,6.13,6.405,6.13,6.35,1795240,6.13,6.405,6.13,6.35,1795240,0.0,1.0
2023-02-10,5.71,6.0499,5.665,6.02,1731423,5.71,6.0499,5.665,6.02,1731423,0.0,1.0
2023-02-13,5.97,6.0,5.68,5.68,1144381,5.97,6.0,5.68,5.68,1144381,0.0,1.0
2023-02-14,6.13,6.195,5.8,5.9,1877129,6.13,6.195,5.8,5.9,1877129,0.0,1.0
2023-02-15,6.42,6.45,6.01,6.05,1781260,6.42,6.45,6.01,6.05,1781260,0.0,1.0
2023-02-16,6.05,6.18,5.86,6.15,2115873,6.05,6.18,5.86,6.15,2115873,0.0,1.0
2023-02-17,6.05,6.09,5.92,5.97,1717983,6.05,6.09,5.92,5.97,1717983,0.0,1.0
2023-02-21,5.61,5.9,5.58,5.84,1944407,5.61,5.9,5.58,5.84,1944407,0.0,1.0
2023-02-22,5.92,5.935,5.685,5.69,1146296,5.92,5.935,5.685,5.69,1146296,0.0,1.0
2023-02-23,5.59,5.9,5.56,5.79,1946802,5.59,5.9,5.56,5.79,1946802,0.0,1.0
2023-02-24,5.54,5.575,5.4004,5.47,1040820,5.54,5.575,5.4004,5.47,1040820,0.0,1.0
2023-02-27,5.44,5.68,5.41,5.6,1202418,5.44,5.68,5.41,5.6,1202418,0.0,1.0
2023-02-28,5.32,5.53,5.32,5.45,1522299,5.32,5.53,5.32,5.45,1522299,0.0,1.0
2023-03-01,5.19,5.49,5.18,5.37,1122882,5.19,5.49,5.18,5.37,1122882,0.0,1.0
2023-03-02,5.47,5.55,5.06,5.16,1291256,5.47,5.55,5.06,5.16,1291256,0.0,1.0
2023-03-03,5.61,5.67,5.48,5.52,1009547,5.61,5.67,5.48,5.52,1009547,0.0,1.0
2023-03-06,5.35,5.6821,5.325,5.6,1496825,5.35,5.6821,5.325,5.6,1496825,0.0,1.0
2023-03-07,5.38,5.5,5.335,5.39,1549744,5.38,5.5,5.335,5.39,1549744,0.0,1.0
2023-03-08,5.46,5.54,5.2903,5.41,1022343,5.46,5.54,5.2903,5.41,1022343,0.0,1.0
2023-03-09,5.48,5.68,5.45,5.49,1398589,5.48,5.68,5.45,5.49,1398589,0.0,1.0
2023-03-10,5.08,5.44,5.01,5.44,3142867,5.08,5.44,5.01,5.44,3142867,0.0,1.0
2023-03-13,4.79,4.934,4.635,4.86,2476132,4.79,4.934,4.635,4.86,2476132,0.0,1.0
2023-03-14,4.94,5.185,4.86,4.86,1555110,4.94,5.185,4.86,4.86,1555110,0.0,1.0
2023-03-15,4.98,5.005,4.722,5.005,1420595,4.98,5.005,4.722,5.005,1420595,0.0,1.0
2023-03-16,4.76,4.95,4.71,4.88,1223406,4.76,4.95,4.71,4.88,1223406,0.0,1.0
2023-03-17,4.22,4.72,4.22,4.7,2931886,4.22,4.72,4.22,4.7,2931886,0.0,1.0
2023-03-20,4.12,4.21,3.985,4.15,1686741,4.12,4.21,3.985,4.15,1686741,0.0,1.0
2023-03-21,4.19,4.19,4.02,4.19,1553614,4.19,4.19,4.02,4.19,1553614,0.0,1.0
2023-03-22,3.9,4.19,3.89,4.19,1579353,3.9,4.19,3.89,4.19,1579353,0.0,1.0
2023-03-23,3.9,4.075,3.885,3.95,1521621,3.9,4.075,3.885,3.95,1521621,0.0,1.0
2023-03-24,3.91,4.18,3.88,4.03,1512075,3.91,4.18,3.88,4.03,1512075,0.0,1.0
2023-03-27,4.06,4.11,3.9,3.92,1288279,4.06,4.11,3.9,3.92,1288279,0.0,1.0
2023-03-28,4.0,4.155,3.975,4.03,938701,4.0,4.155,3.975,4.03,938701,0.0,1.0
2023-03-29,3.92,4.275,3.9,4.275,1074717,3.92,4.275,3.9,4.275,1074717,0.0,1.0
2023-03-30,3.98,4.1,3.97,4.0,714600,3.98,4.1,3.97,4.0,714600,0.0,1.0
2023-03-31,4.17,4.19,3.9,4.0,1246794,4.17,4.19,3.9,4.0,1246794,0.0,1.0
2023-04-03,4.08,4.22,4.0,4.16,1018308,4.08,4.22,4.0,4.16,1018308,0.0,1.0
2023-04-04,4.0,4.09,3.91,4.09,872030,4.0,4.09,3.91,4.09,872030,0.0,1.0
2023-04-05,3.8,3.97,3.77,3.95,834456,3.8,3.97,3.77,3.95,834456,0.0,1.0
2023-04-06,3.9,3.91,3.74,3.8,760042,3.9,3.91,3.74,3.8,760042,0.0,1.0
2023-04-10,3.87,3.9,3.8,3.84,774121,3.87,3.9,3.8,3.84,774121,0.0,1.0
2023-04-11,3.83,3.89,3.775,3.85,1082909,3.83,3.89,3.775,3.85,1082909,0.0,1.0
2023-04-12,3.76,3.945,3.73,3.88,1292354,3.76,3.945,3.73,3.88,1292354,0.0,1.0
2023-04-13,3.92,4.01,3.76,3.76,1207816,3.92,4.01,3.76,3.76,1207816,0.0,1.0
2023-04-14,3.81,3.91,3.71,3.91,798626,3.81,3.91,3.71,3.91,798626,0.0,1.0
2023-04-17,3.7,3.85,3.641,3.77,1276251,3.7,3.85,3.641,3.77,1276251,0.0,1.0
2023-04-18,3.63,3.7697,3.58,3.74,886521,3.63,3.7697,3.58,3.74,886521,0.0,1.0
2023-04-19,3.5,3.57,3.44,3.57,1312841,3.5,3.57,3.44,3.57,1312841,0.0,1.0
2023-04-20,3.34,3.4787,3.32,3.44,1574625,3.34,3.4787,3.32,3.44,1574625,0.0,1.0
2023-04-21,3.16,3.36,3.08,3.34,2827344,3.16,3.36,3.08,3.34,2827344,0.0,1.0
2023-04-24,3.13,3.245,3.0501,3.18,1720763,3.13,3.245,3.0501,3.18,1720763,0.0,1.0
2023-04-25,3.09,3.17,3.03,3.09,1732237,3.09,3.17,3.03,3.09,1732237,0.0,1.0
2023-04-26,3.11,3.29,3.065,3.1,1329276,3.11,3.29,3.065,3.1,1329276,0.0,1.0
2023-04-27,2.95,3.235,2.93,3.13,1276909,2.95,3.235,2.93,3.13,1276909,0.0,1.0
2023-04-28,2.87,2.98,2.79,2.95,2084279,2.87,2.98,2.79,2.95,2084279,0.0,1.0
2023-05-01,2.92,2.99,2.855,2.88,1347830,2.92,2.99,2.855,2.88,1347830,0.0,1.0
2023-05-02,2.76,2.94,2.76,2.9,1495751,2.76,2.94,2.76,2.9,1495751,0.0,1.0
2023-05-03,2.69,2.825,2.685,2.81,1891273,2.69,2.825,2.685,2.81,1891273,0.0,1.0
2023-05-04,2.58,2.695,2.5005,2.51,1582507,2.58,2.695,2.5005,2.51,1582507,0.0,1.0
2023-05-05,2.76,2.82,2.66,2.66,1644243,2.76,2.82,2.66,2.66,1644243,0.0,1.0
2023-05-08,2.91,2.92,2.74,2.76,1782503,2.91,2.92,2.74,2.76,1782503,0.0,1.0
2023-05-09,3.0,3.015,2.83,2.87,1927594,3.0,3.015,2.83,2.87,1927594,0.0,1.0
2023-05-10,3.23,3.27,3.03,3.09,2270542,3.23,3.27,3.03,3.09,2270542,0.0,1.0
2023-05-11,3.22,3.41,3.1,3.41,2604297,3.22,3.41,3.1,3.41,2604297,0.0,1.0
2023-05-12,3.11,3.32,3.0057,3.14,3603663,3.11,3.32,3.0057,3.14,3603663,0.0,1.0
2023-05-15,3.28,3.33,3.065,3.1,2423844,3.28,3.33,3.065,3.1,2423844,0.0,1.0
2023-05-16,3.12,3.275,3.11,3.26,1618599,3.12,3.275,3.11,3.26,1618599,0.0,1.0
2023-05-17,3.33,3.36,3.075,3.13,1798255,3.33,3.36,3.075,3.13,1798255,0.0,1.0
2023-05-18,3.58,3.62,3.3,3.33,1737611,3.58,3.62,3.3,3.33,1737611,0.0,1.0
2023-05-19,3.58,3.69,3.55,3.62,1488062,3.58,3.69,3.55,3.62,1488062,0.0,1.0
2023-05-22,3.83,3.875,3.555,3.62,1456240,3.83,3.875,3.555,3.62,1456240,0.0,1.0
2023-05-23,3.76,3.95,3.72,3.77,1477152,3.76,3.95,3.72,3.77,1477152,0.0,1.0
2023-05-24,3.65,3.76,3.6,3.72,1084032,3.65,3.76,3.6,3.72,1084032,0.0,1.0
2023-05-25,3.66,3.71,3.6,3.65,844805,3.66,3.71,3.6,3.65,844805,0.0,1.0
2023-05-26,4.12,4.28,3.59,3.65,4605011,4.12,4.28,3.59,3.65,4605011,0.0,1.0
2023-05-30,4.08,4.275,4.06,4.18,1960763,4.08,4.275,4.06,4.18,1960763,0.0,1.0
2023-05-31,4.08,4.12,3.88,3.99,3516139,4.08,4.12,3.88,3.99,3516139,0.0,1.0
2023-06-01,3.96,4.085,3.93,4.06,1241880,3.96,4.085,3.93,4.06,1241880,0.0,1.0
2023-06-02,4.2,4.21,3.995,4.06,1428316,4.2,4.21,3.995,4.06,1428316,0.0,1.0
2023-06-05,3.88,4.1,3.73,4.09,1375875,3.88,4.1,3.73,4.09,1375875,0.0,1.0
2023-06-06,3.89,4.0,3.805,3.83,1476014,3.89,4.0,3.805,3.83,1476014,0.0,1.0
2023-06-07,3.89,3.93,3.81,3.9,1440960,3.89,3.93,3.81,3.9,1440960,0.0,1.0
2023-06-08,3.86,3.9,3.73,3.89,1081631,3.86,3.9,3.73,3.89,1081631,0.0,1.0
2023-06-09,3.89,3.925,3.82,3.86,1204209,3.89,3.925,3.82,3.86,1204209,0.0,1.0
2023-06-12,3.94,4.0,3.84,3.9,1536259,3.94,4.0,3.84,3.9,1536259,0.0,1.0
2023-06-13,4.07,4.125,3.92,3.96,1046684,4.07,4.125,3.92,3.96,1046684,0.0,1.0
2023-06-14,3.93,4.12,3.86,4.08,1556945,3.93,4.12,3.86,4.08,1556945,0.0,1.0
2023-06-15,4.12,4.17,3.8301,3.93,1519104,4.12,4.17,3.8301,3.93,1519104,0.0,1.0
2023-06-16,3.91,4.1699,3.77,4.16,3571417,3.91,4.1699,3.77,4.16,3571417,0.0,1.0
2023-06-20,3.81,3.915,3.65,3.85,3327613,3.81,3.915,3.65,3.85,3327613,0.0,1.0
2023-06-21,3.65,3.86,3.5701,3.73,2280985,3.65,3.86,3.5701,3.73,2280985,0.0,1.0
2023-06-22,3.56,3.65,3.55,3.61,1147137,3.56,3.65,3.55,3.61,1147137,0.0,1.0
2023-06-23,3.66,3.75,3.4,3.5,2494014,3.66,3.75,3.4,3.5,2494014,0.0,1.0
2023-06-26,3.86,3.87,3.5999,3.6,1426253,3.86,3.87,3.5999,3.6,1426253,0.0,1.0
2023-06-27,4.01,4.03,3.82,3.84,1023119,4.01,4.03,3.82,3.84,1023119,0.0,1.0
2023-06-28,4.07,4.09,3.95,4.01,2609431,4.07,4.09,3.95,4.01,2609431,0.0,1.0
2023-06-29,4.28,4.29,4.02,4.04,1414863,4.28,4.29,4.02,4.04,1414863,0.0,1.0
2023-06-30,4.23,4.29,4.16,4.29,1071163,4.23,4.29,4.16,4.29,1071163,0.0,1.0
2023-07-03,4.4,4.435,4.21,4.23,559570,4.4,4.435,4.21,4.23,559570,0.0,1.0
2023-07-05,4.27,4.4,4.25,4.37,1184000,4.27,4.4,4.25,4.37,1184000,0.0,1.0
2023-07-06,4.18,4.21,4.06,4.2,900828,4.18,4.21,4.06,4.2,900828,0.0,1.0
2023-07-07,4.17,4.26,4.15,4.17,1020213,4.17,4.26,4.15,4.17,1020213,0.0,1.0
2023-07-10,4.3,4.31,4.13,4.15,921833,4.3,4.31,4.13,4.15,921833,0.0,1.0
2023-07-11,4.37,4.43,4.28,4.29,1347246,4.37,4.43,4.28,4.29,1347246,0.0,1.0
2023-07-12,4.5,4.53,4.395,4.46,1014671,4.5,4.53,4.395,4.46,1014671,0.0,1.0
2023-07-13,4.61,4.72,4.48,4.5,973658,4.61,4.72,4.48,4.5,973658,0.0,1.0
2023-07-14,4.51,4.6,4.442,4.59,710429,4.51,4.6,4.442,4.59,710429,0.0,1.0
2023-07-17,4.47,4.55,4.38,4.53,2069552,4.47,4.55,4.38,4.53,2069552,0.0,1.0
2023-07-18,4.66,4.67,4.45,4.45,682651,4.66,4.67,4.45,4.45,682651,0.0,1.0
2023-07-19,4.67,4.78,4.63,4.67,1103167,4.67,4.78,4.63,4.67,1103167,0.0,1.0
2023-07-20,4.41,4.64,4.31,4.64,1335125,4.41,4.64,4.31,4.64,1335125,0.0,1.0
2023-07-21,4.34,4.505,4.335,4.48,595250,4.34,4.505,4.335,4.48,595250,0.0,1.0
2023-07-24,4.35,4.39,4.28,4.35,471382,4.35,4.39,4.28,4.35,471382,0.0,1.0
2023-07-25,4.26,4.38,4.25,4.34,694052,4.26,4.38,4.25,4.34,694052,0.0,1.0
2023-07-26,4.35,4.38,4.1889,4.24,682985,4.35,4.38,4.1889,4.24,682985,0.0,1.0
2023-07-27,4.24,4.44,4.22,4.41,613989,4.24,4.44,4.22,4.41,613989,0.0,1.0
2023-07-28,4.51,4.52,4.33,4.33,941119,4.51,4.52,4.33,4.33,941119,0.0,1.0
2023-07-31,4.74,4.82,4.51,4.51,1367574,4.74,4.82,4.51,4.51,1367574,0.0,1.0
2023-08-01,4.81,4.875,4.65,4.7,2443346,4.81,4.875,4.65,4.7,2443346,0.0,1.0
2023-08-02,4.64,4.715,4.5775,4.71,1238240,4.64,4.715,4.5775,4.71,1238240,0.0,1.0
2023-08-03,4.61,4.65,4.5,4.57,790278,4.61,4.65,4.5,4.57,790278,0.0,1.0
2023-08-04,4.56,4.705,4.54,4.59,1041416,4.56,4.705,4.54,4.59,1041416,0.0,1.0
2023-08-07,4.65,4.66,4.445,4.59,1051244,4.65,4.66,4.445,4.59,1051244,0.0,1.0
2023-08-08,4.21,4.49,3.99,4.49,1735162,4.21,4.49,3.99,4.49,1735162,0.0,1.0
2023-08-09,3.3,3.85,2.76,3.84,6876386,3.3,3.85,2.76,3.84,6876386,0.0,1.0
2023-08-10,3.525,3.595,3.22,3.23,2486783,3.525,3.595,3.22,3.23,2486783,0.0,1.0
2023-08-11,3.51,3.67,3.46,3.47,1290889,3.51,3.67,3.46,3.47,1290889,0.0,1.0
2023-08-14,3.62,3.7,3.44,3.49,1794393,3.62,3.7,3.44,3.49,1794393,0.0,1.0
2023-08-15,3.62,3.7101,3.54,3.57,1604330,3.62,3.7101,3.54,3.57,1604330,0.0,1.0
2023-08-16,3.39,3.63,3.39,3.58,2102228,3.39,3.63,3.39,3.58,2102228,0.0,1.0
2023-08-17,3.43,3.525,3.365,3.37,1397570,3.43,3.525,3.365,3.37,1397570,0.0,1.0
2023-08-18,3.5,3.53,3.32,3.39,8392989,3.5,3.53,3.32,3.39,8392989,0.0,1.0
2023-08-21,3.25,3.61,3.24,3.5,1738694,3.25,3.61,3.24,3.5,1738694,0.0,1.0
2023-08-22,3.08,3.315,3.07,3.27,1373721,3.08,3.315,3.07,3.27,1373721,0.0,1.0
2023-08-23,3.12,3.145,3.06,3.08,979578,3.12,3.145,3.06,3.08,979578,0.0,1.0
2023-08-24,3.05,3.21,3.01,3.12,910397,3.05,3.21,3.01,3.12,910397,0.0,1.0
2023-08-25,2.96,3.1,2.95,3.08,924866,2.96,3.1,2.95,3.08,924866,0.0,1.0
2023-08-28,3.05,3.135,3.01,3.01,1440861,3.05,3.135,3.01,3.01,1440861,0.0,1.0
2023-08-29,3.13,3.18,3.025,3.04,1078797,3.13,3.18,3.025,3.04,1078797,0.0,1.0
2023-08-30,3.12,3.18,3.085,3.1,1291126,3.12,3.18,3.085,3.1,1291126,0.0,1.0
2023-08-31,3.25,3.29,3.15,3.16,1522107,3.25,3.29,3.15,3.16,1522107,0.0,1.0
2023-09-01,3.15,3.37,3.11,3.27,1110877,3.15,3.37,3.11,3.27,1110877,0.0,1.0
2023-09-05,3.0,3.03,2.75,2.97,6617474,3.0,3.03,2.75,2.97,6617474,0.0,1.0
2023-09-06,2.86,3.02,2.705,3.01,4102297,2.86,3.02,2.705,3.01,4102297,0.0,1.0
2023-09-07,2.67,2.84,2.65,2.79,3709921,2.67,2.84,2.65,2.79,3709921,0.0,1.0
2023-09-08,2.68,2.72,2.57,2.69,3014644,2.68,2.72,2.57,2.69,3014644,0.0,1.0
2023-09-11,2.56,2.729,2.55,2.71,2622240,2.56,2.729,2.55,2.71,2622240,0.0,1.0
2023-09-12,2.63,2.63,2.48,2.5,3936491,2.63,2.63,2.48,2.5,3936491,0.0,1.0
2023-09-13,2.59,2.69,2.56,2.63,2677631,2.59,2.69,2.56,2.63,2677631,0.0,1.0
2023-09-14,2.62,2.665,2.555,2.64,3179009,2.62,2.665,2.555,2.64,3179009,0.0,1.0
2023-09-15,2.63,2.66,2.495,2.58,25433206,2.63,2.66,2.495,2.58,25433206,0.0,1.0
2023-09-18,2.54,2.8,2.4518,2.8,4328165,2.54,2.8,2.4518,2.8,4328165,0.0,1.0
2023-09-19,2.5,2.6,2.47,2.52,1911101,2.5,2.6,2.47,2.52,1911101,0.0,1.0
2023-09-20,2.44,2.53,2.44,2.52,3052391,2.44,2.53,2.44,2.52,3052391,0.0,1.0
2023-09-21,2.49,2.52,2.37,2.43,2667279,2.49,2.52,2.37,2.43,2667279,0.0,1.0
2023-09-22,2.45,2.539,2.44,2.52,3317024,2.45,2.539,2.44,2.52,3317024,0.0,1.0
2023-09-25,2.5,2.5499,2.42,2.44,2174311,2.5,2.5499,2.42,2.44,2174311,0.0,1.0
2023-09-26,2.47,2.535,2.44,2.47,2196474,2.47,2.535,2.44,2.47,2196474,0.0,1.0
2023-09-27,2.45,2.535,2.435,2.52,1175216,2.45,2.535,2.435,2.52,1175216,0.0,1.0
2023-09-28,2.48,2.52,2.42,2.44,1410855,2.48,2.52,2.42,2.44,1410855,0.0,1.0
2023-09-29,2.52,2.59,2.505,2.52,1584571,2.52,2.59,2.505,2.52,1584571,0.0,1.0
2023-10-02,2.6,2.63,2.525,2.57,1091594,2.6,2.63,2.525,2.57,1091594,0.0,1.0
2023-10-03,2.47,2.59,2.43,2.56,994754,2.47,2.59,2.43,2.56,994754,0.0,1.0
2023-10-04,2.45,2.52,2.42,2.46,739068,2.45,2.52,2.42,2.46,739068,0.0,1.0
2023-10-05,2.44,2.51,2.41,2.51,990169,2.44,2.51,2.41,2.51,990169,0.0,1.0
2023-10-06,2.43,2.48,2.41,2.41,1001070,2.43,2.48,2.41,2.41,1001070,0.0,1.0
2023-10-09,2.46,2.48,2.37,2.4,1085433,2.46,2.48,2.37,2.4,1085433,0.0,1.0
2023-10-10,2.48,2.56,2.45,2.46,1056878,2.48,2.56,2.45,2.46,1056878,0.0,1.0
2023-10-11,2.47,2.53,2.445,2.47,792862,2.47,2.53,2.445,2.47,792862,0.0,1.0
2023-10-12,2.41,2.455,2.39,2.45,1006843,2.41,2.455,2.39,2.45,1006843,0.0,1.0
2023-10-13,2.38,2.46,2.33,2.46,1454707,2.38,2.46,2.33,2.46,1454707,0.0,1.0
2023-10-16,2.55,2.57,2.38,2.45,2051294,2.55,2.57,2.38,2.45,2051294,0.0,1.0
2023-10-17,2.61,2.65,2.5,2.5,981121,2.61,2.65,2.5,2.5,981121,0.0,1.0
2023-10-18,2.52,2.56,2.5,2.56,1055257,2.52,2.56,2.5,2.56,1055257,0.0,1.0
2023-10-19,2.35,2.5353,2.31,2.51,1779824,2.35,2.5353,2.31,2.51,1779824,0.0,1.0
2023-10-20,2.24,2.33,2.15,2.33,2575538,2.24,2.33,2.15,2.33,2575538,0.0,1.0
2023-10-23,2.31,2.37,2.2,2.24,1233383,2.31,2.37,2.2,2.24,1233383,0.0,1.0
2023-10-24,2.37,2.43,2.31,2.31,1016440,2.37,2.43,2.31,2.31,1016440,0.0,1.0
2023-10-25,2.29,2.37,2.28,2.35,1228984,2.29,2.37,2.28,2.35,1228984,0.0,1.0
2023-10-26,2.28,2.32,2.22,2.29,1132239,2.28,2.32,2.22,2.29,1132239,0.0,1.0
2023-10-27,2.32,2.33,2.23,2.28,1117994,2.32,2.33,2.23,2.28,1117994,0.0,1.0
2023-10-30,2.35,2.37,2.285,2.36,1822038,2.35,2.37,2.285,2.36,1822038,0.0,1.0
2023-10-31,2.38,2.44,2.305,2.35,860972,2.38,2.44,2.305,2.35,860972,0.0,1.0
2023-11-01,2.29,2.37,2.205,2.36,1659192,2.29,2.37,2.205,2.36,1659192,0.0,1.0
2023-11-02,3.12,3.13,2.65,2.78,7915693,3.12,3.13,2.65,2.78,7915693,0.0,1.0
2023-11-03,3.28,3.36,3.13,3.13,3776582,3.28,3.36,3.13,3.13,3776582,0.0,1.0
2023-11-06,3.0,3.31,2.99,3.31,1629051,3.0,3.31,2.99,3.31,1629051,0.0,1.0
2023-11-07,3.05,3.09,3.01,3.02,1110130,3.05,3.09,3.01,3.02,1110130,0.0,1.0
2023-11-08,2.94,3.08,2.88,3.08,1014993,2.94,3.08,2.88,3.08,1014993,0.0,1.0
2023-11-09,2.8,2.98,2.8,2.96,720550,2.8,2.98,2.8,2.96,720550,0.0,1.0
2023-11-10,2.89,2.94,2.78,2.78,876317,2.89,2.94,2.78,2.78,876317,0.0,1.0
2023-11-13,2.88,2.94,2.83,2.85,1060311,2.88,2.94,2.83,2.85,1060311,0.0,1.0
2023-11-14,3.07,3.16,2.965,3.04,1654457,3.07,3.16,2.965,3.04,1654457,0.0,1.0
2023-11-15,3.17,3.205,3.04,3.1,1518599,3.17,3.205,3.04,3.1,1518599,0.0,1.0
2023-11-16,2.98,3.13,2.92,3.11,1530201,2.98,3.13,2.92,3.11,1530201,0.0,1.0
2023-11-17,3.18,3.205,2.985,3.01,1244226,3.18,3.205,2.985,3.01,1244226,0.0,1.0
2023-11-20,3.17,3.265,3.13,3.16,1647200,3.17,3.265,3.13,3.16,1647200,0.0,1.0
2023-11-21,2.92,3.15,2.9,3.15,1332884,2.92,3.15,2.9,3.15,1332884,0.0,1.0
2023-11-22,2.92,3.01,2.885,2.96,1089879,2.92,3.01,2.885,2.96,1089879,0.0,1.0
2023-11-24,2.92,2.95,2.89,2.9,317416,2.92,2.95,2.89,2.9,317416,0.0,1.0
2023-11-27,2.95,3.01,2.875,2.92,1273621,2.95,3.01,2.875,2.92,1273621,0.0,1.0
2023-11-28,2.94,2.98,2.84,2.93,1498322,2.94,2.98,2.84,2.93,1498322,0.0,1.0
2023-11-29,3.09,3.14,2.95,2.95,1448533,3.09,3.14,2.95,2.95,1448533,0.0,1.0
2023-11-30,3.09,3.195,3.08,3.15,4269379,3.09,3.195,3.08,3.15,4269379,0.0,1.0
2023-12-01,3.25,3.26,2.955,3.09,1606994,3.25,3.26,2.955,3.09,1606994,0.0,1.0
2023-12-04,3.24,3.27,3.145,3.22,1978487,3.24,3.27,3.145,3.22,1978487,0.0,1.0
2023-12-05,3.22,3.3,3.16,3.22,1080202,3.22,3.3,3.16,3.22,1080202,0.0,1.0
2023-12-06,3.36,3.43,3.225,3.28,1303197,3.36,3.43,3.225,3.28,1303197,0.0,1.0
2023-12-07,3.42,3.5,3.315,3.35,1231752,3.42,3.5,3.315,3.35,1231752,0.0,1.0
2023-12-08,3.59,3.62,3.38,3.38,1064380,3.59,3.62,3.38,3.38,1064380,0.0,1.0
2023-12-11,3.65,3.705,3.57,3.62,1145378,3.65,3.705,3.57,3.62,1145378,0.0,1.0
2023-12-12,3.62,3.65,3.535,3.65,1018090,3.62,3.65,3.535,3.65,1018090,0.0,1.0
2023-12-13,3.75,3.79,3.49,3.63,2110369,3.75,3.79,3.49,3.63,2110369,0.0,1.0
2023-12-14,3.75,3.88,3.67,3.84,1670032,3.75,3.88,3.67,3.84,1670032,0.0,1.0
2023-12-15,3.61,3.825,3.61,3.82,4040367,3.61,3.825,3.61,3.82,4040367,0.0,1.0
2023-12-18,3.55,3.61,3.44,3.61,1904495,3.55,3.61,3.44,3.61,1904495,0.0,1.0
2023-12-19,3.6,3.735,3.57,3.59,1329591,3.6,3.735,3.57,3.59,1329591,0.0,1.0
2023-12-20,3.45,3.64,3.45,3.6,1553946,3.45,3.64,3.45,3.6,1553946,0.0,1.0
2023-12-21,3.52,3.56,3.42,3.5,1874203,3.52,3.56,3.42,3.5,1874203,0.0,1.0
2023-12-22,3.51,3.645,3.48,3.56,818463,3.51,3.645,3.48,3.56,818463,0.0,1.0
2023-12-26,3.69,3.72,3.45,3.52,1658177,3.69,3.72,3.45,3.52,1658177,0.0,1.0
2023-12-27,3.77,3.86,3.69,3.69,1411624,3.77,3.86,3.69,3.69,1411624,0.0,1.0
2023-12-28,3.9,3.92,3.75,3.75,1445180,3.9,3.92,3.75,3.75,1445180,0.0,1.0
2023-12-29,3.78,3.905,3.77,3.88,857077,3.78,3.905,3.77,3.88,857077,0.0,1.0
2024-01-02,3.67,3.8,3.605,3.7,1361561,3.67,3.8,3.605,3.7,1361561,0.0,1.0
2024-01-03,3.55,3.69,3.5101,3.69,1969881,3.55,3.69,3.5101,3.69,1969881,0.0,1.0
2024-01-04,3.61,3.65,3.53,3.55,812109,3.61,3.65,3.53,3.55,812109,0.0,1.0
2024-01-05,3.56,3.67,3.54,3.56,1036320,3.56,3.67,3.54,3.56,1036320,0.0,1.0
2024-01-08,3.72,3.775,3.54,3.55,958868,3.72,3.775,3.54,3.55,958868,0.0,1.0
2024-01-09,3.54,3.66,3.53,3.64,826320,3.54,3.66,3.53,3.64,826320,0.0,1.0
2024-01-10,3.57,3.59,3.51,3.52,1357610,3.57,3.59,3.51,3.52,1357610,0.0,1.0
2024-01-11,3.55,3.585,3.42,3.55,1291340,3.55,3.585,3.42,3.55,1291340,0.0,1.0
2024-01-12,3.51,3.64,3.5,3.61,710392,3.51,3.64,3.5,3.61,710392,0.0,1.0
2024-01-16,3.36,3.51,3.25,3.5,2155311,3.36,3.51,3.25,3.5,2155311,0.0,1.0
2024-01-17,3.38,3.38,3.2224,3.28,2038326,3.38,3.38,3.2224,3.28,2038326,0.0,1.0
2024-01-18,3.35,3.47,3.28,3.41,1222812,3.35,3.47,3.28,3.41,1222812,0.0,1.0
2024-01-19,3.48,3.48,3.31,3.4,1556812,3.48,3.48,3.31,3.4,1556812,0.0,1.0
2024-01-22,3.55,3.635,3.465,3.51,1338494,3.55,3.635,3.465,3.51,1338494,0.0,1.0
2024-01-23,3.53,3.64,3.52,3.61,1220119,3.53,3.64,3.52,3.61,1220119,0.0,1.0
2024-01-24,3.5,3.7,3.49,3.59,1255129,3.5,3.7,3.49,3.59,1255129,0.0,1.0
2024-01-25,3.55,3.6,3.48,3.48,1350319,3.55,3.6,3.48,3.48,1350319,0.0,1.0
2024-01-26,3.62,3.64,3.55,3.56,957690,3.62,3.64,3.55,3.56,957690,0.0,1.0
2024-01-29,3.74,3.76,3.615,3.62,2200486,3.74,3.76,3.615,3.62,2200486,0.0,1.0
2024-01-30,3.56,3.69,3.55,3.68,809762,3.56,3.69,3.55,3.68,809762,0.0,1.0
2024-01-31,3.36,3.5568,3.33,3.55,1706445,3.36,3.5568,3.33,3.55,1706445,0.0,1.0
2024-02-01,2.97,3.36,2.825,3.3,4491896,2.97,3.36,2.825,3.3,4491896,0.0,1.0
2024-02-02,2.995,3.06,2.84,2.89,1382634,2.995,3.06,2.84,2.89,1382634,0.0,1.0
2024-02-05,2.71,2.945,2.69,2.92,2078144,2.71,2.945,2.69,2.92,2078144,0.0,1.0
2024-02-06,2.84,2.875,2.69,2.7,1349073,2.84,2.875,2.69,2.7,1349073,0.0,1.0
2024-02-07,2.77,2.865,2.725,2.83,1782114,2.77,2.865,2.725,2.83,1782114,0.0,1.0
2024-02-08,2.79,2.88,2.74,2.74,1943456,2.79,2.88,2.74,2.74,1943456,0.0,1.0
2024-02-09,2.85,2.91,2.8,2.8,1192377,2.85,2.91,2.8,2.8,1192377,0.0,1.0
2024-02-12,2.78,2.83,2.725,2.78,2346081,2.78,2.83,2.725,2.78,2346081,0.0,1.0
2024-02-13,2.61,2.765,2.59,2.67,3019327,2.61,2.765,2.59,2.67,3019327,0.0,1.0
2024-02-14,2.73,2.74,2.6,2.64,1755363,2.73,2.74,2.6,2.64,1755363,0.0,1.0
2024-02-15,2.86,2.89,2.75,2.75,1947089,2.86,2.89,2.75,2.75,1947089,0.0,1.0
2024-02-16,2.61,2.845,2.6,2.81,5784010,2.61,2.845,2.6,2.81,5784010,0.0,1.0
2024-02-20,2.58,2.67,2.535,2.59,1489562,2.58,2.67,2.535,2.59,1489562,0.0,1.0
2024-02-21,2.54,2.61,2.49,2.61,1555673,2.54,2.61,2.49,2.61,1555673,0.0,1.0
2024-02-22,2.45,2.6,2.44,2.55,1522020,2.45,2.6,2.44,2.55,1522020,0.0,1.0
2024-02-23,2.44,2.479,2.38,2.46,1457393,2.44,2.479,2.38,2.46,1457393,0.0,1.0
2024-02-26,2.76,2.81,2.45,2.46,2252455,2.76,2.81,2.45,2.46,2252455,0.0,1.0
2024-02-27,2.72,2.8,2.69,2.76,1459905,2.72,2.8,2.69,2.76,1459905,0.0,1.0
2024-02-28,2.7,2.745,2.66,2.7,1019439,2.7,2.745,2.66,2.7,1019439,0.0,1.0
2024-02-29,2.83,2.88,2.77,2.78,2429875,2.83,2.88,2.77,2.78,2429875,0.0,1.0
2024-03-01,2.82,2.87,2.79,2.86,979671,2.82,2.87,2.79,2.86,979671,0.0,1.0
2024-03-04,2.69,2.84,2.62,2.84,1890543,2.69,2.84,2.62,2.84,1890543,0.0,1.0
2024-03-05,2.67,2.77,2.64,2.67,1519699,2.67,2.77,2.64,2.67,1519699,0.0,1.0
2024-03-06,2.76,2.82,2.685,2.7,998823,2.76,2.82,2.685,2.7,998823,0.0,1.0
2024-03-07,2.85,2.87,2.76,2.8,609206,2.85,2.87,2.76,2.8,609206,0.0,1.0
2024-03-08,2.97,2.99,2.855,2.87,1068974,2.97,2.99,2.855,2.87,1068974,0.0,1.0
2024-03-11,3.15,3.19,2.93,2.97,1760729,3.15,3.19,2.93,2.97,1760729,0.0,1.0
2024-03-12,3.15,3.2,3.115,3.17,933735,3.15,3.2,3.115,3.17,933735,0.0,1.0
2024-03-13,2.815,3.2,2.8,3.15,1718481,2.815,3.2,2.8,3.15,1718481,0.0,1.0
2024-03-14,2.74,2.84,2.73,2.84,920048,2.74,2.84,2.73,2.84,920048,0.0,1.0
2024-03-15,2.72,2.75,2.6,2.72,4714669,2.72,2.75,2.6,2.72,4714669,0.0,1.0
2024-03-18,2.67,2.74,2.6,2.69,885220,2.67,2.74,2.6,2.69,885220,0.0,1.0
2024-03-19,2.67,2.73,2.62,2.66,721379,2.67,2.73,2.62,2.66,721379,0.0,1.0
2024-03-20,2.78,2.82,2.625,2.65,695858,2.78,2.82,2.625,2.65,695858,0.0,1.0
2024-03-21,2.79,2.835,2.765,2.81,1881234,2.79,2.835,2.765,2.81,1881234,0.0,1.0
2024-03-22,2.65,2.8,2.63,2.79,887908,2.65,2.8,2.63,2.79,887908,0.0,1.0
2024-03-25,2.7,2.7511,2.67,2.69,666007,2.7,2.7511,2.67,2.69,666007,0.0,1.0
2024-03-26,2.64,2.77,2.63,2.74,869566,2.64,2.77,2.63,2.74,869566,0.0,1.0
2024-03-27,2.74,2.74,2.63,2.65,633351,2.74,2.74,2.63,2.65,633351,0.0,1.0
2024-03-28,2.7,2.89,2.7,2.75,665368,2.7,2.89,2.7,2.75,665368,0.0,1.0
2024-04-01,2.68,2.72,2.63,2.7,1031374,2.68,2.72,2.63,2.7,1031374,0.0,1.0
2024-04-02,2.59,2.63,2.5,2.6,2197460,2.59,2.63,2.5,2.6,2197460,0.0,1.0
2024-04-03,2.53,2.61,2.52,2.6,580659,2.53,2.61,2.52,2.6,580659,0.0,1.0
2024-04-04,2.55,2.72,2.54,2.57,628978,2.55,2.72,2.54,2.57,628978,0.0,1.0
2024-04-05,2.46,2.55,2.44,2.54,729199,2.46,2.55,2.44,2.54,729199,0.0,1.0
2024-04-08,2.53,2.62,2.46,2.5,1616202,2.53,2.62,2.46,2.5,1616202,0.0,1.0
2024-04-09,2.59,2.665,2.5,2.5,705089,2.59,2.665,2.5,2.5,705089,0.0,1.0
2024-04-10,2.4,2.545,2.36,2.52,1552265,2.4,2.545,2.36,2.52,1552265,0.0,1.0
2024-04-11,2.47,2.47,2.34,2.4,773013,2.47,2.47,2.34,2.4,773013,0.0,1.0
2024-04-12,2.33,2.465,2.31,2.44,770351,2.33,2.465,2.31,2.44,770351,0.0,1.0
2024-04-15,2.26,2.3601,2.25,2.33,789621,2.26,2.3601,2.25,2.33,789621,0.0,1.0
2024-04-16,2.29,2.316,2.21,2.25,1204527,2.29,2.316,2.21,2.25,1204527,0.0,1.0
2024-04-17,2.23,2.325,2.2,2.28,981985,2.23,2.325,2.2,2.28,981985,0.0,1.0
2024-04-18,2.15,2.26,2.14,2.22,987852,2.15,2.26,2.14,2.22,987852,0.0,1.0
2024-04-19,2.18,2.2,2.12,2.14,963488,2.18,2.2,2.12,2.14,963488,0.0,1.0
2024-04-22,2.2,2.215,2.15,2.18,816108,2.2,2.215,2.15,2.18,816108,0.0,1.0
2024-04-23,2.32,2.38,2.18,2.18,1029946,2.32,2.38,2.18,2.18,1029946,0.0,1.0
2024-04-24,2.37,2.37,2.275,2.3,747564,2.37,2.37,2.275,2.3,747564,0.0,1.0
2024-04-25,2.32,2.33,2.22,2.29,1057129,2.32,2.33,2.22,2.29,1057129,0.0,1.0
2024-04-26,2.27,2.43,2.22,2.35,828915,2.27,2.43,2.22,2.35,828915,0.0,1.0
2024-04-29,2.38,2.39,2.26,2.26,1415868,2.38,2.39,2.26,2.26,1415868,0.0,1.0
2024-04-30,2.21,2.35,2.2,2.32,794893,2.21,2.35,2.2,2.32,794893,0.0,1.0
2024-05-01,2.22,2.305,2.21,2.23,1047224,2.22,2.305,2.21,2.23,1047224,0.0,1.0
2024-05-02,2.25,2.31,2.1707,2.24,1361595,2.25,2.31,2.1707,2.24,1361595,0.0,1.0
2024-05-03,2.23,2.4351,2.22,2.33,861131,2.23,2.4351,2.22,2.33,861131,0.0,1.0
2024-05-06,2.31,2.32,2.22,2.26,1868491,2.31,2.32,2.22,2.26,1868491,0.0,1.0
2024-05-07,2.35,2.37,2.3,2.31,586154,2.35,2.37,2.3,2.31,586154,0.0,1.0
2024-05-08,2.34,2.385,2.3,2.34,1086059,2.34,2.385,2.3,2.34,1086059,0.0,1.0
2024-05-09,2.81,2.88,2.42,2.42,3521506,2.81,2.88,2.42,2.42,3521506,0.0,1.0
2024-05-10,2.59,2.83,2.58,2.77,1693210,2.59,2.83,2.58,2.77,1693210,0.0,1.0
2024-05-13,2.68,2.765,2.6206,2.64,1006059,2.68,2.765,2.6206,2.64,1006059,0.0,1.0
2024-05-14,2.78,2.81,2.68,2.7,746016,2.78,2.81,2.68,2.7,746016,0.0,1.0
2024-05-15,2.77,2.86,2.725,2.86,667146,2.77,2.86,2.725,2.86,667146,0.0,1.0
2024-05-16,2.68,2.75,2.66,2.75,956565,2.68,2.75,2.66,2.75,956565,0.0,1.0
2024-05-17,2.76,2.775,2.64,2.69,684190,2.76,2.775,2.64,2.69,684190,0.0,1.0
2024-05-20,2.78,2.81,2.7,2.75,907700,2.78,2.81,2.7,2.75,907700,0.0,1.0
2024-05-21,2.8,2.83,2.75,2.78,670345,2.8,2.83,2.75,2.78,670345,0.0,1.0
2024-05-22,2.81,2.83,2.72,2.76,657517,2.81,2.83,2.72,2.76,657517,0.0,1.0
2024-05-23,2.76,2.88,2.7,2.88,782109,2.76,2.88,2.7,2.88,782109,0.0,1.0
2024-05-24,2.81,2.85,2.74,2.78,589810,2.81,2.85,2.74,2.78,589810,0.0,1.0
2024-05-28,2.97,3.08,2.825,2.83,1182141,2.97,3.08,2.825,2.83,1182141,0.0,1.0
2024-05-29,2.73,2.885,2.68,2.85,1041463,2.73,2.885,2.68,2.85,1041463,0.0,1.0
2024-05-30,2.68,2.79,2.65,2.75,1141082,2.68,2.79,2.65,2.75,1141082,0.0,1.0
2024-05-31,2.73,2.745,2.63,2.7,805766,2.73,2.745,2.63,2.7,805766,0.0,1.0
2024-06-03,2.61,2.765,2.58,2.76,922052,2.61,2.765,2.58,2.76,922052,0.0,1.0
2024-06-04,2.53,2.625,2.515,2.57,808460,2.53,2.625,2.515,2.57,808460,0.0,1.0
2024-06-05,2.61,2.62,2.495,2.59,1051943,2.61,2.62,2.495,2.59,1051943,0.0,1.0
2024-06-06,2.57,2.695,2.56,2.64,596207,2.57,2.695,2.56,2.64,596207,0.0,1.0
2024-06-07,2.6,2.61,2.49,2.52,932360,2.6,2.61,2.49,2.52,932360,0.0,1.0
2024-06-10,2.53,2.605,2.51,2.54,473847,2.53,2.605,2.51,2.54,473847,0.0,1.0
2024-06-11,2.51,2.53,2.48,2.5,445217,2.51,2.53,2.48,2.5,445217,0.0,1.0
2024-06-12,2.54,2.665,2.52,2.58,564913,2.54,2.665,2.52,2.58,564913,0.0,1.0
2024-06-13,2.315,2.56,2.27,2.54,812854,2.315,2.56,2.27,2.54,812854,0.0,1.0
2024-06-14,2.03,2.265,1.99,2.23,2435646,2.03,2.265,1.99,2.23,2435646,0.0,1.0
2024-06-17,2.01,2.08,1.85,2.03,2072639,2.01,2.08,1.85,2.03,2072639,0.0,1.0
2024-06-18,1.88,2.01,1.86,1.98,1941291,1.88,2.01,1.86,1.98,1941291,0.0,1.0
2024-06-20,2.01,2.01,1.86,1.88,3058992,2.01,2.01,1.86,1.88,3058992,0.0,1.0
2024-06-21,2.02,2.04,1.925,2.01,3758734,2.02,2.04,1.925,2.01,3758734,0.0,1.0
2024-06-24,2.04,2.095,1.97,2.02,908080,2.04,2.095,1.97,2.02,908080,0.0,1.0
2024-06-25,1.98,2.07,1.96,2.03,1135298,1.98,2.07,1.96,2.03,1135298,0.0,1.0
2024-06-26,2.02,2.07,1.95,1.95,1264998,2.02,2.07,1.95,1.95,1264998,0.0,1.0
2024-06-27,2.05,2.065,1.98,2.02,706673,2.05,2.065,1.98,2.02,706673,0.0,1.0
2024-06-28,2.22,2.25,2.07,2.09,2368284,2.22,2.25,2.07,2.09,2368284,0.0,1.0
2024-07-01,2.22,2.24,2.15,2.21,1104580,2.22,2.24,2.15,2.21,1104580,0.0,1.0
2024-07-02,2.27,2.29,2.19,2.24,623135,2.27,2.29,2.19,2.24,623135,0.0,1.0
2024-07-03,2.25,2.315,2.25,2.28,176261,2.25,2.315,2.25,2.28,176261,0.0,1.0
2024-07-05,2.23,2.26,2.18,2.22,736993,2.23,2.26,2.18,2.22,736993,0.0,1.0
2024-07-08,2.37,2.38,2.25,2.25,584683,2.37,2.38,2.25,2.25,584683,0.0,1.0
2024-07-09,2.27,2.36,2.25,2.36,803843,2.27,2.36,2.25,2.36,803843,0.0,1.0
2024-07-10,2.21,2.29,2.16,2.29,593127,2.21,2.29,2.16,2.29,593127,0.0,1.0
2024-07-11,2.27,2.35,2.21,2.29,1198788,2.27,2.35,2.21,2.29,1198788,0.0,1.0
2024-07-12,2.32,2.33,2.26,2.31,802573,2.32,2.33,2.26,2.31,802573,0.0,1.0
2024-07-15,2.51,2.54,2.27,2.33,967431,2.51,2.54,2.27,2.33,967431,0.0,1.0
2024-07-16,3.07,3.12,2.61,2.65,2665025,3.07,3.12,2.61,2.65,2665025,0.0,1.0
2024-07-17,2.92,3.06,2.896,2.95,1509938,2.92,3.06,2.896,2.95,1509938,0.0,1.0
2024-07-18,2.82,2.915,2.75,2.89,994024,2.82,2.915,2.75,2.89,994024,0.0,1.0
2024-07-19,2.78,2.85,2.76,2.82,502614,2.78,2.85,2.76,2.82,502614,0.0,1.0
2024-07-22,3.07,3.11,2.77,2.82,1079717,3.07,3.11,2.77,2.82,1079717,0.0,1.0
2024-07-23,3.1,3.23,3.015,3.02,1155148,3.1,3.23,3.015,3.02,1155148,0.0,1.0
2024-07-24,3.02,3.21,3.01,3.05,750965,3.02,3.21,3.01,3.05,750965,0.0,1.0
2024-07-25,3.29,3.35,3.0002,3.04,1630942,3.29,3.35,3.0002,3.04,1630942,0.0,1.0
2024-07-26,3.34,3.4081,3.195,3.36,703981,3.34,3.4081,3.195,3.36,703981,0.0,1.0
2024-07-29,3.27,3.32,3.19,3.31,977874,3.27,3.32,3.19,3.31,977874,0.0,1.0
2024-07-30,3.16,3.35,3.14,3.28,505733,3.16,3.35,3.14,3.28,505733,0.0,1.0
2024-07-31,3.08,3.23,3.035,3.15,751953,3.08,3.23,3.035,3.15,751953,0.0,1.0
2024-08-01,2.83,3.09,2.82,3.07,755809,2.83,3.09,2.82,3.07,755809,0.0,1.0
2024-08-02,2.76,2.83,2.67,2.77,717815,2.76,2.83,2.67,2.77,717815,0.0,1.0
2024-08-05,2.6,2.71,2.51,2.52,911128,2.6,2.71,2.51,2.52,911128,0.0,1.0
2024-08-06,2.53,2.66,2.44,2.6,902896,2.53,2.66,2.44,2.6,902896,0.0,1.0
2024-08-07,2.58,2.625,2.52,2.58,1243935,2.58,2.625,2.52,2.58,1243935,0.0,1.0
2024-08-08,1.91,2.5403,1.51,2.5,6210537,1.91,2.5403,1.51,2.5,6210537,0.0,1.0
2024-08-09,1.84,1.96,1.75,1.96,3052106,1.84,1.96,1.75,1.96,3052106,0.0,1.0
2024-08-12,1.75,1.7792,1.58,1.77,3458242,1.75,1.7792,1.58,1.77,3458242,0.0,1.0
2024-08-13,1.66,1.74,1.65,1.71,1463219,1.66,1.74,1.65,1.71,1463219,0.0,1.0
2024-08-14,1.64,1.72,1.6,1.67,1278340,1.64,1.72,1.6,1.67,1278340,0.0,1.0
2024-08-15,1.69,1.75,1.6601,1.71,779539,1.69,1.75,1.6601,1.71,779539,0.0,1.0
2024-08-16,1.69,1.76,1.665,1.69,560388,1.69,1.76,1.665,1.69,560388,0.0,1.0
2024-08-19,1.73,1.74,1.65,1.65,585297,1.73,1.74,1.65,1.65,585297,0.0,1.0
2024-08-20,1.65,1.74,1.645,1.74,735886,1.65,1.74,1.645,1.74,735886,0.0,1.0
2024-08-21,1.78,1.78,1.67,1.68,836214,1.78,1.78,1.67,1.68,836214,0.0,1.0
2024-08-22,1.81,1.85,1.77,1.78,689932,1.81,1.85,1.77,1.78,689932,0.0,1.0
2024-08-23,1.95,1.97,1.82,1.82,884140,1.95,1.97,1.82,1.82,884140,0.0,1.0
2024-08-26,1.98,2.0,1.895,1.95,983017,1.98,2.0,1.895,1.95,983017,0.0,1.0
2024-08-27,1.92,2.0,1.89,1.98,992879,1.92,2.0,1.89,1.98,992879,0.0,1.0
2024-08-28,1.87,1.94,1.83,1.92,413486,1.87,1.94,1.83,1.92,413486,0.0,1.0
2024-08-29,1.88,1.96,1.86,1.87,473145,1.88,1.96,1.86,1.87,473145,0.0,1.0
2024-08-30,1.88,1.91,1.86,1.89,686402,1.88,1.91,1.86,1.89,686402,0.0,1.0
2024-09-03,1.82,1.9,1.815,1.86,699816,1.82,1.9,1.815,1.86,699816,0.0,1.0
2024-09-04,1.77,1.84,1.76,1.81,712665,1.77,1.84,1.76,1.81,712665,0.0,1.0
2024-09-05,1.81,1.83,1.745,1.79,677989,1.81,1.83,1.745,1.79,677989,0.0,1.0
2024-09-06,1.76,1.83,1.76,1.81,615243,1.76,1.83,1.76,1.81,615243,0.0,1.0
2024-09-09,1.76,1.84,1.75,1.81,606083,1.76,1.84,1.75,1.81,606083,0.0,1.0
2024-09-10,1.75,1.77,1.71,1.76,1417625,1.75,1.77,1.71,1.76,1417625,0.0,1.0
2024-09-11,1.78,1.805,1.67,1.73,834102,1.78,1.805,1.67,1.73,834102,0.0,1.0
2024-09-12,1.8,1.82,1.73,1.78,744726,1.8,1.82,1.73,1.78,744726,0.0,1.0
2024-09-13,1.88,1.93,1.82,1.84,1218556,1.88,1.93,1.82,1.84,1218556,0.0,1.0
2024-09-16,1.87,1.88,1.755,1.85,1000969,1.87,1.88,1.755,1.85,1000969,0.0,1.0
2024-09-17,1.91,1.935,1.825,1.87,1071985,1.91,1.935,1.825,1.87,1071985,0.0,1.0
2024-09-18,1.9,1.96,1.87,1.9,1108946,1.9,1.96,1.87,1.9,1108946,0.0,1.0
2024-09-19,1.89,1.98,1.88,1.98,522598,1.89,1.98,1.88,1.98,522598,0.0,1.0
2024-09-20,1.89,1.91,1.875,1.9,2343098,1.89,1.91,1.875,1.9,2343098,0.0,1.0
2024-09-23,1.93,1.93,1.85,1.88,499306,1.93,1.93,1.85,1.88,499306,0.0,1.0
2024-09-24,1.96,2.0,1.915,1.94,329640,1.96,2.0,1.915,1.94,329640,0.0,1.0
2024-09-25,1.96,1.975,1.91,1.94,327612,1.96,1.975,1.91,1.94,327612,0.0,1.0
2024-09-26,2.02,2.05,1.965,1.99,561509,2.02,2.05,1.965,1.99,561509,0.0,1.0
2024-09-27,2.0,2.07,1.99,2.03,905900,2.0,2.07,1.99,2.03,905900,0.0,1.0
2024-09-30,2.04,2.08,1.96,1.98,584481,2.04,2.08,1.96,1.98,584481,0.0,1.0
2024-10-01,1.93,2.04,1.91,2.04,888106,1.93,2.04,1.91,2.04,888106,0.0,1.0
2024-10-02,2.0,2.02,1.89,1.9,926904,2.0,2.02,1.89,1.9,926904,0.0,1.0
2024-10-03,2.01,2.025,1.95,1.97,386583,2.01,2.025,1.95,1.97,386583,0.0,1.0
2024-10-04,2.19,2.2,2.05,2.07,1887510,2.19,2.2,2.05,2.07,1887510,0.0,1.0
2024-10-07,1.98,2.17,1.97,2.16,1076875,1.98,2.17,1.97,2.16,1076875,0.0,1.0
2024-10-08,1.87,2.02,1.84,2.02,990986,1.87,2.02,1.84,2.02,990986,0.0,1.0
2024-10-09,1.85,1.8991,1.83,1.87,609566,1.85,1.8991,1.83,1.87,609566,0.0,1.0
2024-10-10,1.86,1.87,1.78,1.82,696789,1.86,1.87,1.78,1.82,696789,0.0,1.0
2024-10-11,1.96,1.97,1.85,1.85,325207,1.96,1.97,1.85,1.85,325207,0.0,1.0
2024-10-14,2.11,2.115,1.95,1.97,922702,2.11,2.115,1.95,1.97,922702,0.0,1.0
2024-10-15,2.08,2.145,2.05,2.1,781445,2.08,2.145,2.05,2.1,781445,0.0,1.0
2024-10-16,2.09,2.105,2.05,2.1,417985,2.09,2.105,2.05,2.1,417985,0.0,1.0
2024-10-17,1.97,2.075,1.95,2.07,376162,1.97,2.075,1.95,2.07,376162,0.0,1.0
2024-10-18,1.98,2.0,1.92,1.97,700942,1.98,2.0,1.92,1.97,700942,0.0,1.0
2024-10-21,2.02,2.07,1.96,1.96,341271,2.02,2.07,1.96,1.96,341271,0.0,1.0
2024-10-22,2.05,2.075,2.02,2.02,318746,2.05,2.075,2.02,2.02,318746,0.0,1.0
2024-10-23,1.98,2.04,1.935,2.03,400038,1.98,2.04,1.935,2.03,400038,0.0,1.0
2024-10-24,2.0,2.02,1.96,1.96,269539,2.0,2.02,1.96,1.96,269539,0.0,1.0
2024-10-25,1.99,2.06,1.98,2.0,334242,1.99,2.06,1.98,2.0,334242,0.0,1.0
2024-10-28,2.04,2.04,1.975,1.99,330005,2.04,2.04,1.975,1.99,330005,0.0,1.0
2024-10-29,2.1,2.12,2.005,2.04,474795,2.1,2.12,2.005,2.04,474795,0.0,1.0
2024-10-30,2.17,2.18,2.05,2.1,882667,2.17,2.18,2.05,2.1,882667,0.0,1.0
2024-10-31,2.23,2.25,2.125,2.17,718586,2.23,2.25,2.125,2.17,718586,0.0,1.0
2024-11-01,2.2,2.25,2.17,2.25,1148495,2.2,2.25,2.17,2.25,1148495,0.0,1.0
2024-11-04,2.32,2.43,2.21,2.23,1829781,2.32,2.43,2.21,2.23,1829781,0.0,1.0
2024-11-05,2.75,3.005,2.54,2.58,4345462,2.75,3.005,2.54,2.58,4345462,0.0,1.0
2024-11-06,2.86,2.96,2.8,2.95,1822114,2.86,2.96,2.8,2.95,1822114,0.0,1.0
2024-11-07,2.95,2.96,2.6807,2.71,1462489,2.95,2.96,2.6807,2.71,1462489,0.0,1.0
2024-11-08,2.98,3.09,2.9,2.95,1491362,2.98,3.09,2.9,2.95,1491362,0.0,1.0
2024-11-11,2.87,3.02,2.84,2.98,1496881,2.87,3.02,2.84,2.98,1496881,0.0,1.0
2024-11-12,2.86,3.0,2.83,2.9,983431,2.86,3.0,2.83,2.9,983431,0.0,1.0
2024-11-13,2.88,3.0,2.86,2.88,848516,2.88,3.0,2.86,2.88,848516,0.0,1.0
2024-11-14,2.87,2.89,2.81,2.86,702484,2.87,2.89,2.81,2.86,702484,0.0,1.0
2024-11-15,2.81,2.94,2.74,2.82,648650,2.81,2.94,2.74,2.82,648650,0.0,1.0
2024-11-18,2.76,2.8,2.71,2.74,721910,2.76,2.8,2.71,2.74,721910,0.0,1.0
2024-11-19,2.69,2.78,2.665,2.71,546757,2.69,2.78,2.665,2.71,546757,0.0,1.0
2024-11-20,2.84,2.86,2.65,2.73,969601,2.84,2.86,2.65,2.73,969601,0.0,1.0
2024-11-21,2.95,3.005,2.84,2.91,2724178,2.95,3.005,2.84,2.91,2724178,0.0,1.0
2024-11-22,3.04,3.13,2.9322,2.99,1562690,3.04,3.13,2.9322,2.99,1562690,0.0,1.0
2024-11-25,3.18,3.27,3.06,3.07,1205725,3.18,3.27,3.06,3.07,1205725,0.0,1.0
2024-11-26,3.16,3.17,3.0702,3.13,833074,3.16,3.17,3.0702,3.13,833074,0.0,1.0
2024-11-27,3.14,3.23,3.095,3.19,552783,3.14,3.23,3.095,3.19,552783,0.0,1.0
2024-11-29,3.1,3.17,3.0,3.12,361317,3.1,3.17,3.0,3.12,361317,0.0,1.0
2024-12-02,3.19,3.205,3.0327,3.09,980907,3.19,3.205,3.0327,3.09,980907,0.0,1.0
2024-12-03,3.07,3.215,3.05,3.18,513588,3.07,3.215,3.05,3.18,513588,0.0,1.0
2024-12-04,3.12,3.15,3.055,3.08,653681,3.12,3.15,3.055,3.08,653681,0.0,1.0
2024-12-05,3.06,3.1588,3.03,3.15,599414,3.06,3.1588,3.03,3.15,599414,0.0,1.0
2024-12-06,3.17,3.185,3.0335,3.08,564983,3.17,3.185,3.0335,3.08,564983,0.0,1.0
2024-12-09,3.16,3.26,3.12,3.2,701847,3.16,3.26,3.12,3.2,701847,0.0,1.0
2024-12-10,3.1,3.17,3.0691,3.16,394699,3.1,3.17,3.0691,3.16,394699,0.0,1.0
2024-12-11,3.14,3.165,3.05,3.14,452114,3.14,3.165,3.05,3.14,452114,0.0,1.0
2024-12-12,3.12,3.198,3.085,3.18,418386,3.12,3.198,3.085,3.18,418386,0.0,1.0
2024-12-13,2.625,2.96,2.502,2.96,1281280,2.625,2.96,2.502,2.96,1281280,0.0,1.0
2024-12-16,2.675,2.7078,2.58,2.6,793353,2.675,2.7078,2.58,2.6,793353,0.0,1.0
2024-12-17,2.77,2.85,2.655,2.67,813210,2.77,2.85,2.655,2.67,813210,0.0,1.0
2024-12-18,2.75,3.055,2.71,2.81,912302,2.75,3.055,2.71,2.81,912302,0.0,1.0
2024-12-19,2.69,2.84,2.665,2.78,554993,2.69,2.84,2.665,2.78,554993,0.0,1.0
2024-12-20,2.72,2.79,2.64,2.64,1767055,2.72,2.79,2.64,2.64,1767055,0.0,1.0
2024-12-23,2.7,2.72,2.64,2.69,509637,2.7,2.72,2.64,2.69,509637,0.0,1.0
2024-12-24,2.68,2.72,2.65,2.72,294452,2.68,2.72,2.65,2.72,294452,0.0,1.0
2024-12-26,2.78,2.8,2.66,2.66,344261,2.78,2.8,2.66,2.66,344261,0.0,1.0
2024-12-27,2.7,2.78,2.6519,2.77,401248,2.7,2.78,2.6519,2.77,401248,0.0,1.0
2024-12-30,2.72,2.7699,2.63,2.67,582740,2.72,2.7699,2.63,2.67,582740,0.0,1.0
2024-12-31,2.67,2.795,2.66,2.72,459615,2.67,2.795,2.66,2.72,459615,0.0,1.0
2025-01-02,2.66,2.75,2.635,2.68,483619,2.66,2.75,2.635,2.68,483619,0.0,1.0
2025-01-03,2.79,2.79,2.65,2.66,458403,2.79,2.79,2.65,2.66,458403,0.0,1.0
2025-01-06,2.7,2.92,2.695,2.84,600074,2.7,2.92,2.695,2.84,600074,0.0,1.0
2025-01-07,2.65,2.72,2.61,2.69,840419,2.65,2.72,2.61,2.69,840419,0.0,1.0
2025-01-08,2.65,2.675,2.56,2.58,665059,2.65,2.675,2.56,2.58,665059,0.0,1.0
2025-01-10,2.59,2.62,2.56,2.58,653511,2.59,2.62,2.56,2.58,653511,0.0,1.0
2025-01-13,2.58,2.59,2.53,2.56,490405,2.58,2.59,2.53,2.56,490405,0.0,1.0
2025-01-14,2.52,2.62,2.52,2.62,2244684,2.52,2.62,2.52,2.62,2244684,0.0,1.0
2025-01-15,2.72,2.75,2.58,2.6,535401,2.72,2.75,2.58,2.6,535401,0.0,1.0
2025-01-16,2.64,2.7,2.58,2.7,543511,2.64,2.7,2.58,2.7,543511,0.0,1.0
2025-01-17,2.58,2.68,2.56,2.66,778602,2.58,2.68,2.56,2.66,778602,0.0,1.0
2025-01-21,2.63,2.69,2.58,2.58,666571,2.63,2.69,2.58,2.58,666571,0.0,1.0
2025-01-22,2.68,2.74,2.62,2.63,687740,2.68,2.74,2.62,2.63,687740,0.0,1.0
2025-01-23,2.74,2.76,2.645,2.67,712932,2.74,2.76,2.645,2.67,712932,0.0,1.0
2025-01-24,2.84,2.89,2.72,2.72,1456136,2.84,2.89,2.72,2.72,1456136,0.0,1.0
2025-01-27,2.81,2.95,2.765,2.84,1879808,2.81,2.95,2.765,2.84,1879808,0.0,1.0
2025-01-28,2.98,3.0391,2.725,2.8,741506,2.98,3.0391,2.725,2.8,741506,0.0,1.0
2025-01-29,2.97,3.011,2.88,3.0,702190,2.97,3.011,2.88,3.0,702190,0.0,1.0
2025-01-30,2.94,3.01,2.93,3.0,633350,2.94,3.01,2.93,3.0,633350,0.0,1.0
2025-01-31,2.8,3.005,2.78,2.92,622668,2.8,3.005,2.78,2.92,622668,0.0,1.0
2025-02-03,2.72,2.81,2.588,2.8,1174534,2.72,2.81,2.588,2.8,1174534,0.0,1.0
2025-02-04,2.84,2.89,2.7,2.72,1034746,2.84,2.89,2.7,2.72,1034746,0.0,1.0
2025-02-05,2.69,3.01,2.6635,2.9,1413146,2.69,3.01,2.6635,2.9,1413146,0.0,1.0
2025-02-06,2.84,2.86,2.68,2.7,1310982,2.84,2.86,2.68,2.7,1310982,0.0,1.0
2025-02-07,2.75,2.79,2.57,2.58,1535843,2.75,2.79,2.57,2.58,1535843,0.0,1.0
2025-02-10,2.86,2.9,2.68,2.68,1560164,2.86,2.9,2.68,2.68,1560164,0.0,1.0
2025-02-11,2.97,3.06,2.67,2.67,2801615,2.97,3.06,2.67,2.67,2801615,0.0,1.0
2025-02-12,3.27,3.3,2.82,2.82,2047778,3.27,3.3,2.82,2.82,2047778,0.0,1.0
2025-02-13,3.47,3.495,3.2749,3.3,1931528,3.47,3.495,3.2749,3.3,1931528,0.0,1.0
2025-02-14,3.115,3.52,3.06,3.5,1370734,3.115,3.52,3.06,3.5,1370734,0.0,1.0
2025-02-18,3.095,3.38,2.99,3.34,2420197,3.095,3.38,2.99,3.34,2420197,0.0,1.0
2025-02-19,2.97,3.06,2.9,3.03,939781,2.97,3.06,2.9,3.03,939781,0.0,1.0
2025-02-20,2.83,2.965,2.72,2.94,1269253,2.83,2.965,2.72,2.94,1269253,0.0,1.0
2025-02-21,2.67,2.845,2.64,2.84,1101173,2.67,2.845,2.64,2.84,1101173,0.0,1.0
2025-02-24,2.72,2.79,2.68,2.68,1252248,2.72,2.79,2.68,2.68,1252248,0.0,1.0
2025-02-25,2.65,2.765,2.535,2.69,962917,2.65,2.765,2.535,2.69,962917,0.0,1.0
2025-02-26,2.58,2.7054,2.5732,2.698,859514,2.58,2.7054,2.5732,2.698,859514,0.0,1.0
2025-02-27,2.5,2.645,2.5,2.62,877972,2.5,2.645,2.5,2.62,877972,0.0,1.0
2025-02-28,2.5,2.54,2.455,2.48,645229,2.5,2.54,2.455,2.48,645229,0.0,1.0
2025-03-03,2.32,2.535,2.315,2.52,729390,2.32,2.535,2.315,2.52,729390,0.0,1.0
2025-03-04,2.37,2.43,2.22,2.28,1092193,2.37,2.43,2.22,2.28,1092193,0.0,1.0
2025-03-05,2.37,2.44,2.3301,2.43,550093,2.37,2.44,2.3301,2.43,550093,0.0,1.0
2025-03-06,2.3,2.39,2.285,2.32,810258,2.3,2.39,2.285,2.32,810258,0.0,1.0
2025-03-07,2.3,2.355,2.25,2.27,788413,2.3,2.355,2.25,2.27,788413,0.0,1.0
2025-03-10,2.17,2.29,2.07,2.26,858892,2.17,2.29,2.07,2.26,858892,0.0,1.0
2025-03-11,2.15,2.205,2.095,2.14,787086,2.15,2.205,2.095,2.14,787086,0.0,1.0
2025-03-12,2.12,2.2,2.09,2.18,827686,2.12,2.2,2.09,2.18,827686,0.0,1.0
2025-03-13,2.1,2.12,2.055,2.12,794432,2.1,2.12,2.055,2.12,794432,0.0,1.0
2025-03-14,2.14,2.205,2.11,2.11,657749,2.14,2.205,2.11,2.11,657749,0.0,1.0
2025-03-17,2.22,2.255,2.11,2.14,1130201,2.22,2.255,2.11,2.14,1130201,0.0,1.0
2025-03-18,2.22,2.27,2.17,2.22,796812,2.22,2.27,2.17,2.22,796812,0.0,1.0
2025-03-19,2.24,2.3,2.2,2.25,583809,2.24,2.3,2.2,2.25,583809,0.0,1.0
2025-03-20,2.18,2.26,2.18,2.21,532575,2.18,2.26,2.18,2.21,532575,0.0,1.0
2025-03-21,2.16,2.2,2.12,2.13,1597574,2.16,2.2,2.12,2.13,1597574,0.0,1.0
2025-03-24,2.24,2.27,2.168,2.17,1220206,2.24,2.27,2.168,2.17,1220206,0.0,1.0
2025-03-25,2.22,2.27,2.21,2.25,387844,2.22,2.27,2.21,2.25,387844,0.0,1.0
2025-03-26,2.2,2.26,2.19,2.23,630486,2.2,2.26,2.19,2.23,630486,0.0,1.0
2025-03-27,2.11,2.21,2.09,2.2,1074973,2.11,2.21,2.09,2.2,1074973,0.0,1.0
2025-03-28,1.99,2.12,1.96,2.09,1061379,1.99,2.12,1.96,2.09,1061379,0.0,1.0
2025-03-31,2.0,2.01,1.908,1.985,1464417,2.0,2.01,1.908,1.985,1464417,0.0,1.0
2025-04-01,2.04,2.04,1.965,1.98,720143,2.04,2.04,1.965,1.98,720143,0.0,1.0
2025-04-02,2.07,2.08,1.975,1.99,796641,2.07,2.08,1.975,1.99,796641,0.0,1.0
2025-04-03,1.835,1.93,1.815,1.92,1027849,1.835,1.93,1.815,1.92,1027849,0.0,1.0
2025-04-04,1.72,1.8,1.625,1.8,1387122,1.72,1.8,1.625,1.8,1387122,0.0,1.0
2025-04-07,1.8,1.84,1.58,1.63,1502891,1.8,1.84,1.58,1.63,1502891,0.0,1.0
2025-04-08,1.67,1.88,1.62,1.88,1065883,1.67,1.88,1.62,1.88,1065883,0.0,1.0
2025-04-09,1.82,1.85,1.59,1.71,1464421,1.82,1.85,1.59,1.71,1464421,0.0,1.0
2025-04-10,1.65,1.735,1.62,1.72,609218,1.65,1.735,1.62,1.72,609218,0.0,1.0
2025-04-11,1.64,1.64,1.58,1.61,640003,1.64,1.64,1.58,1.61,640003,0.0,1.0
2025-04-14,1.71,1.725,1.545,1.67,4119004,1.71,1.725,1.545,1.67,4119004,0.0,1.0
2025-04-15,1.64,1.7,1.6,1.67,941623,1.64,1.7,1.6,1.67,941623,0.0,1.0
2025-04-16,1.58,1.67,1.54,1.6,922381,1.58,1.67,1.54,1.6,922381,0.0,1.0
2025-04-17,1.58,1.625,1.57,1.58,1001814,1.58,1.625,1.57,1.58,1001814,0.0,1.0
2025-04-21,1.64,1.65,1.52,1.56,4256441,1.64,1.65,1.52,1.56,4256441,0.0,1.0
2025-04-22,1.63,1.67,1.61,1.63,1096574,1.63,1.67,1.61,1.63,1096574,0.0,1.0
2025-04-23,1.65,1.75,1.65,1.69,1496096,1.65,1.75,1.65,1.69,1496096,0.0,1.0
2025-04-24,1.75,1.765,1.65,1.65,1507257,1.75,1.765,1.65,1.65,1507257,0.0,1.0
2025-04-25,1.82,1.83,1.72,1.74,1259328,1.82,1.83,1.72,1.74,1259328,0.0,1.0
2025-04-28,1.76,1.85,1.7,1.825,966181,1.76,1.85,1.7,1.825,966181,0.0,1.0
2025-04-29,1.81,1.83,1.74,1.74,1221905,1.81,1.83,1.74,1.74,1221905,0.0,1.0
2025-04-30,1.77,1.785,1.7101,1.76,456799,1.77,1.785,1.7101,1.76,456799,0.0,1.0
2025-05-01,1.78,1.84,1.76,1.77,1424829,1.78,1.84,1.76,1.77,1424829,0.0,1.0
2025-05-02,1.83,1.86,1.78,1.81,887716,1.83,1.86,1.78,1.81,887716,0.0,1.0
2025-05-05,1.79,1.855,1.79,1.83,613963,1.79,1.855,1.79,1.83,613963,0.0,1.0
2025-05-06,1.75,1.82,1.74,1.78,1053713,1.75,1.82,1.74,1.78,1053713,0.0,1.0
2025-05-07,1.76,1.825,1.731,1.75,1014631,1.76,1.825,1.731,1.75,1014631,0.0,1.0
2025-05-08,1.83,1.855,1.78,1.78,1914848,1.83,1.855,1.78,1.78,1914848,0.0,1.0
2025-05-09,1.85,1.87,1.82,1.85,1462622,1.85,1.87,1.82,1.85,1462622,0.0,1.0
2025-05-12,1.95,1.97,1.91,1.91,1098874,1.95,1.97,1.91,1.91,1098874,0.0,1.0
2025-05-13,1.93,1.985,1.89,1.94,1937823,1.93,1.985,1.89,1.94,1937823,0.0,1.0
2025-05-14,1.81,1.91,1.8,1.9,2901996,1.81,1.91,1.8,1.9,2901996,0.0,1.0
2025-05-15,1.81,1.84,1.76,1.82,1249718,1.81,1.84,1.76,1.82,1249718,0.0,1.0
2025-05-16,1.81,1.835,1.76,1.81,3332592,1.81,1.835,1.76,1.81,3332592,0.0,1.0
2025-05-19,1.8,1.82,1.735,1.76,2153587,1.8,1.82,1.735,1.76,2153587,0.0,1.0
2025-05-20,1.8,1.81,1.62,1.75,2424125,1.8,1.81,1.62,1.75,2424125,0.0,1.0
2025-05-21,1.62,1.775,1.61,1.72,2750683,1.62,1.775,1.61,1.72,2750683,0.0,1.0
2025-05-22,1.67,1.68,1.58,1.67,1097752,1.67,1.68,1.58,1.67,1097752,0.0,1.0
2025-05-23,1.59,1.64,1.565,1.6,839910,1.59,1.64,1.565,1.6,839910,0.0,1.0
2025-05-27,1.66,1.67,1.6,1.64,1384940,1.66,1.67,1.6,1.64,1384940,0.0,1.0
2025-05-28,1.61,1.67,1.61,1.66,907419,1.61,1.67,1.61,1.66,907419,0.0,1.0
2025-05-29,1.65,1.66,1.61,1.62,783958,1.65,1.66,1.61,1.62,783958,0.0,1.0
2025-05-30,1.64,1.65,1.605,1.65,728394,1.64,1.65,1.605,1.65,728394,0.0,1.0
2025-06-02,1.6,1.64,1.56,1.64,1374907,1.6,1.64,1.56,1.64,1374907,0.0,1.0
2025-06-03,1.69,1.71,1.585,1.61,1408148,1.69,1.71,1.585,1.61,1408148,0.0,1.0
2025-06-04,1.75,1.76,1.67,1.67,1640927,1.75,1.76,1.67,1.67,1640927,0.0,1.0
2025-06-05,1.77,1.83,1.75,1.75,1290683,1.77,1.83,1.75,1.75,1290683,0.0,1.0
2025-06-06,1.81,1.825,1.77,1.8,1449424,1.81,1.825,1.77,1.8,1449424,0.0,1.0
2025-06-09,1.87,1.905,1.82,1.83,2062668,1.87,1.905,1.82,1.83,2062668,0.0,1.0
2025-06-10,1.86,1.9,1.83,1.85,1451921,1.86,1.9,1.83,1.85,1451921,0.0,1.0
2025-06-11,1.81,1.92,1.8,1.85,1555769,1.81,1.92,1.8,1.85,1555769,0.0,1.0
2025-06-12,1.81,1.83,1.77,1.8,1904518,1.81,1.83,1.77,1.8,1904518,0.0,1.0
2025-06-13,1.74,1.81,1.73,1.78,1223474,1.74,1.81,1.73,1.78,1223474,0.0,1.0
2025-06-16,1.74,1.76,1.69,1.74,1640087,1.74,1.76,1.69,1.74,1640087,0.0,1.0
2025-06-17,1.84,1.93,1.73,1.73,1948763,1.84,1.93,1.73,1.73,1948763,0.0,1.0
2025-06-18,1.84,1.9,1.82,1.85,1252250,1.84,1.9,1.82,1.85,1252250,0.0,1.0
2025-06-20,1.75,1.86,1.725,1.85,2279215,1.75,1.86,1.725,1.85,2279215,0.0,1.0
2025-06-23,1.74,1.77,1.71,1.73,967164,1.74,1.77,1.71,1.73,967164,0.0,1.0
2025-06-24,1.85,1.87,1.748,1.77,963831,1.85,1.87,1.748,1.77,963831,0.0,1.0
2025-06-25,1.8,1.86,1.79,1.84,732361,1.8,1.86,1.79,1.84,732361,0.0,1.0
2025-06-26,1.86,1.86,1.785,1.79,770278,1.86,1.86,1.785,1.79,770278,0.0,1.0
2025-06-27,1.86,1.9,1.8,1.86,3775282,1.86,1.9,1.8,1.86,3775282,0.0,1.0
2025-06-30,1.96,1.99,1.89,1.89,1196959,1.96,1.99,1.89,1.89,1196959,0.0,1.0
2025-07-01,2.04,2.1,1.9375,1.95,1108518,2.04,2.1,1.9375,1.95,1108518,0.0,1.0
2025-07-02,2.12,2.13,2.04,2.07,977793,2.12,2.13,2.04,2.07,977793,0.0,1.0
2025-07-03,2.16,2.2,2.11,2.11,440102,2.16,2.2,2.11,2.11,440102,0.0,1.0
2025-07-07,2.06,2.17,2.06,2.12,878643,2.06,2.17,2.06,2.12,878643,0.0,1.0
2025-07-08,2.16,2.17,2.08,2.08,1023249,2.16,2.17,2.08,2.08,1023249,0.0,1.0
2025-07-09,2.14,2.205,2.115,2.17,748307,2.14,2.205,2.115,2.17,748307,0.0,1.0
2025-07-10,2.06,2.14,2.05,2.12,795458,2.06,2.14,2.05,2.12,795458,0.0,1.0
2025-07-11,1.93,2.055,1.92,2.05,864649,1.93,2.055,1.92,2.05,864649,0.0,1.0
2025-07-14,1.94,1.96,1.885,1.91,680345,1.94,1.96,1.885,1.91,680345,0.0,1.0
2025-07-15,1.93,2.015,1.92,1.97,964001,1.93,2.015,1.92,1.97,964001,0.0,1.0
2025-07-16,1.95,1.97,1.9,1.94,734575,1.95,1.97,1.9,1.94,734575,0.0,1.0
2025-07-17,1.96,2.02,1.95,1.97,645551,1.96,2.02,1.95,1.97,645551,0.0,1.0
2025-07-18,1.93,1.98,1.905,1.98,598601,1.93,1.98,1.905,1.98,598601,0.0,1.0
2025-07-21,1.95,1.98,1.925,1.93,344848,1.95,1.98,1.925,1.93,344848,0.0,1.0
2025-07-22,2.04,2.05,1.95,1.96,587370,2.04,2.05,1.95,1.96,587370,0.0,1.0
2025-07-23,2.09,2.1,2.045,2.07,452942,2.09,2.1,2.045,2.07,452942,0.0,1.0
2025-07-24,2.03,2.08,2.01,2.07,425936,2.03,2.08,2.01,2.07,425936,0.0,1.0
2025-07-25,2.03,2.05,2.02,2.05,297139,2.03,2.05,2.02,2.05,297139,0.0,1.0
2025-07-28,2.125,2.135,2.01,2.03,604622,2.125,2.135,2.01,2.03,604622,0.0,1.0
2025-07-29,2.02,2.145,2.015,2.13,444619,2.02,2.145,2.015,2.13,444619,0.0,1.0
2025-07-30,1.96,2.05,1.94,2.03,527195,1.96,2.05,1.94,2.03,527195,0.0,1.0
2025-07-31,1.94,1.97,1.925,1.95,808746,1.94,1.97,1.925,1.95,808746,0.0,1.0
2025-08-01,1.87,1.9098,1.84,1.9,964694,1.87,1.9098,1.84,1.9,964694,0.0,1.0
2025-08-04,1.87,1.91,1.87,1.87,410972,1.87,1.91,1.87,1.87,410972,0.0,1.0
2025-08-05,1.91,1.93,1.87,1.87,702115,1.91,1.93,1.87,1.87,702115,0.0,1.0
2025-08-06,1.76,1.82,1.565,1.8,3020200,1.76,1.82,1.565,1.8,3020200,0.0,1.0
2025-08-07,1.85,1.85,1.74,1.75,1633499,1.85,1.85,1.74,1.75,1633499,0.0,1.0
2025-08-08,1.93,1.985,1.83,1.83,1628874,1.93,1.985,1.83,1.83,1628874,0.0,1.0
2025-08-11,1.75,1.92,1.7301,1.92,1676598,1.75,1.92,1.7301,1.92,1676598,0.0,1.0
2025-08-12,1.85,1.86,1.745,1.75,771883,1.85,1.86,1.745,1.75,771883,0.0,1.0
2025-08-13,1.95,1.97,1.82,1.87,858991,1.95,1.97,1.82,1.87,858991,0.0,1.0
2025-08-14,1.85,1.94,1.85,1.92,612506,1.85,1.94,1.85,1.92,612506,0.0,1.0
2025-08-15,1.84,1.9193,1.84,1.86,603457,1.84,1.9193,1.84,1.86,603457,0.0,1.0
2025-08-18,1.9,1.9,1.83,1.83,707239,1.9,1.9,1.83,1.83,707239,0.0,1.0
2025-08-19,1.87,1.9158,1.84,1.87,535890,1.87,1.9158,1.84,1.87,535890,0.0,1.0
2025-08-20,1.82,1.89,1.8,1.85,489945,1.82,1.89,1.8,1.85,489945,0.0,1.0
2025-08-21,1.82,1.835,1.77,1.8,433950,1.82,1.835,1.77,1.8,433950,0.0,1.0
2025-08-22,1.96,1.97,1.82,1.83,1085753,1.96,1.97,1.82,1.83,1085753,0.0,1.0
2025-08-25,1.92,1.98,1.8912,1.96,631216,1.92,1.98,1.8912,1.96,631216,0.0,1.0
2025-08-26,1.86,1.93,1.86,1.91,595992,1.86,1.93,1.86,1.91,595992,0.0,1.0
2025-08-27,1.91,1.91,1.85,1.85,632757,1.91,1.91,1.85,1.85,632757,0.0,1.0
2025-08-28,2.02,2.04,1.8902,1.91,1007096,2.02,2.04,1.8902,1.91,1007096,0.0,1.0
2025-08-29,1.98,2.0147,1.965,2.01,1009443,1.98,2.0147,1.965,2.01,1009443,0.0,1.0
2025-09-02,1.97,1.99,1.91,1.94,584528,1.97,1.99,1.91,1.94,584528,0.0,1.0
2025-09-03,1.98,2.01,1.92,1.94,444587,1.98,2.01,1.92,1.94,444587,0.0,1.0
2025-09-04,1.97,1.99,1.95,1.99,295400,1.97,1.99,1.95,1.99,295400,0.0,1.0
2025-09-05,2.07,2.08,1.95,1.97,620702,2.07,2.08,1.95,1.97,620702,0.0,1.0
2025-09-08,2.09,2.1,2.02,2.07,492695,2.09,2.1,2.02,2.07,492695,0.0,1.0
2025-09-09,2.07,2.1,2.03,2.06,375257,2.07,2.1,2.03,2.06,375257,0.0,1.0
2025-09-10,2.09,2.1,2.02,2.05,492117,2.09,2.1,2.02,2.05,492117,0.0,1.0
2025-09-11,2.22,2.22,2.09,2.09,696029,2.22,2.22,2.09,2.09,696029,0.0,1.0
2025-09-12,2.1,2.22,2.1,2.22,525931,2.1,2.22,2.1,2.22,525931,0.0,1.0
2025-09-15,2.13,2.17,2.09,2.12,381523,2.13,2.17,2.09,2.12,381523,0.0,1.0
2025-09-16,2.02,2.09,1.97,2.09,900413,2.02,2.09,1.97,2.09,900413,0.0,1.0
2025-09-17,2.04,2.135,1.98,1.99,536552,2.04,2.135,1.98,1.99,536552,0.0,1.0
2025-09-18,2.21,2.22,2.055,2.06,569068,2.21,2.22,2.055,2.06,569068,0.0,1.0
2025-09-19,2.12,2.2002,2.11,2.19,1146732,2.12,2.2002,2.11,2.19,1146732,0.0,1.0
2025-09-22,2.18,2.19,2.06,2.1,487065,2.18,2.19,2.06,2.1,487065,0.0,1.0
2025-09-23,2.31,2.36,2.18,2.18,1345174,2.31,2.36,2.18,2.18,1345174,0.0,1.0
2025-09-24,2.22,2.345,2.2,2.31,551841,2.22,2.345,2.2,2.31,551841,0.0,1.0
2025-09-25,2.21,2.21,2.155,2.2,374046,2.21,2.21,2.155,2.2,374046,0.0,1.0
2025-09-26,2.25,2.28,2.2,2.22,467050,2.25,2.28,2.2,2.22,467050,0.0,1.0
2025-09-29,2.27,2.3,2.23,2.25,608648,2.27,2.3,2.23,2.25,608648,0.0,1.0
2025-09-30,2.12,2.27,2.09,2.25,759534,2.12,2.27,2.09,2.25,759534,0.0,1.0
2025-10-01,2.12,2.145,2.055,2.12,892571,2.12,2.145,2.055,2.12,892571,0.0,1.0
2025-10-02,2.1,2.12,2.06,2.11,391261,2.1,2.12,2.06,2.11,391261,0.0,1.0
2025-10-03,2.06,2.16,2.04,2.11,565654,2.06,2.16,2.04,2.11,565654,0.0,1.0
2025-10-06,2.04,2.07,2.02,2.07,579921,2.04,2.07,2.02,2.07,579921,0.0,1.0
2025-10-07,1.91,2.0485,1.91,2.04,759031,1.91,2.0485,1.91,2.04,759031,0.0,1.0
2025-10-08,1.92,1.974,1.89,1.92,645164,1.92,1.974,1.89,1.92,645164,0.0,1.0
2025-10-09,1.95,1.97,1.89,1.92,479217,1.95,1.97,1.89,1.92,479217,0.0,1.0
2025-10-10,1.81,1.965,1.81,1.96,507655,1.81,1.965,1.81,1.96,507655,0.0,1.0
2025-10-13,1.84,1.8601,1.795,1.85,586951,1.84,1.8601,1.795,1.85,586951,0.0,1.0
2025-10-14,1.9,1.92,1.76,1.8,520394,1.9,1.92,1.76,1.8,520394,0.0,1.0
2025-10-15,1.89,1.91,1.85,1.91,489786,1.89,1.91,1.85,1.91,489786,0.0,1.0
2025-10-16,1.85,1.92,1.84,1.88,415740,1.85,1.92,1.84,1.88,415740,0.0,1.0
2025-10-17,1.81,1.86,1.8,1.85,576760,1.81,1.86,1.8,1.85,576760,0.0,1.0
2025-10-20,1.87,1.875,1.81,1.83,338904,1.87,1.875,1.81,1.83,338904,0.0,1.0
2025-10-21,1.9,1.93,1.82,1.84,669149,1.9,1.93,1.82,1.84,669149,0.0,1.0
2025-10-22,1.93,1.945,1.86,1.88,706568,1.93,1.945,1.86,1.88,706568,0.0,1.0
2025-10-23,1.89,1.935,1.85,1.93,515501,1.89,1.935,1.85,1.93,515501,0.0,1.0
2025-10-24,1.97,1.97,1.9,1.91,379817,1.97,1.97,1.9,1.91,379817,0.0,1.0
2025-10-27,1.95,2.02,1.95,1.98,477499,1.95,2.02,1.95,1.98,477499,0.0,1.0
2025-10-28,1.92,1.955,1.92,1.95,455277,1.92,1.955,1.92,1.95,455277,0.0,1.0
2025-10-29,1.86,1.97,1.845,1.91,528577,1.86,1.97,1.845,1.91,528577,0.0,1.0
2025-10-30,1.83,1.9026,1.82,1.85,325365,1.83,1.9026,1.82,1.85,325365,0.0,1.0
2025-10-31,1.84,1.91,1.8,1.83,1044291,1.84,1.91,1.8,1.83,1044291,0.0,1.0
2025-11-03,1.86,1.89,1.825,1.85,749124,1.86,1.89,1.825,1.85,749124,0.0,1.0
2025-11-04,1.77,1.8395,1.75,1.82,734744,1.77,1.8395,1.75,1.82,734744,0.0,1.0
2025-11-05,2.2,2.26,2.0,2.04,2707891,2.2,2.26,2.0,2.04,2707891,0.0,1.0
2025-11-06,1.97,2.19,1.87,2.19,1516241,1.97,2.19,1.87,2.19,1516241,0.0,1.0
2025-11-07,1.92,1.971,1.88,1.93,682599,1.92,1.971,1.88,1.93,682599,0.0,1.0
2025-11-10,1.97,2.0,1.89,1.95,854573,1.97,2.0,1.89,1.95,854573,0.0,1.0
2025-11-11,1.98,2.04,1.9595,1.97,629444,1.98,2.04,1.9595,1.97,629444,0.0,1.0
2025-11-12,2.04,2.05,1.96,1.99,597206,2.04,2.05,1.96,1.99,597206,0.0,1.0
2025-11-13,1.97,2.06,1.965,2.02,499196,1.97,2.06,1.965,2.02,499196,0.0,1.0
2025-11-14,1.95,1.98,1.9085,1.92,472149,1.95,1.98,1.9085,1.92,472149,0.0,1.0
2025-11-17,1.87,1.9581,1.86,1.94,530637,1.87,1.9581,1.86,1.94,530637,0.0,1.0
2025-11-18,1.89,1.92,1.85,1.85,446006,1.89,1.92,1.85,1.85,446006,0.0,1.0
2025-11-19,1.85,1.9,1.85,1.88,430025,1.85,1.9,1.85,1.88,430025,0.0,1.0
2025-11-20,1.82,1.925,1.815,1.9,501306,1.82,1.925,1.815,1.9,501306,0.0,1.0
2025-11-21,1.9,1.93,1.8,1.8,617359,1.9,1.93,1.8,1.8,617359,0.0,1.0
2025-11-24,1.89,1.95,1.865,1.91,539795,1.89,1.95,1.865,1.91,539795,0.0,1.0
2025-11-25,1.93,1.97,1.895,1.9,791893,1.93,1.97,1.895,1.9,791893,0.0,1.0
2025-11-26,1.94,1.95,1.919,1.95,741996,1.94,1.95,1.919,1.95,741996,0.0,1.0