date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-04-09,55.38,65.13,48.75,54.0,10245700,27.69,32.565,24.375,27.0,20491400,0.0,1.0
1999-04-12,54.25,56.25,49.88,53.0,1809000,27.125,28.125,24.94,26.5,3618000,0.0,1.0
1999-04-13,55.38,62.56,54.38,54.38,1031100,27.69,31.28,27.19,27.19,2062200,0.0,1.0
1999-04-14,51.0,58.75,48.25,55.63,689400,25.5,29.375,24.125,27.815,1378800,0.0,1.0
1999-04-15,47.0,50.5,39.75,50.5,1331600,23.5,25.25,19.875,25.25,2663200,0.0,1.0
1999-04-16,55.0,55.0,44.88,46.75,785600,27.5,27.5,22.44,23.375,1571200,0.0,1.0
1999-04-19,40.63,54.5,39.63,53.25,745800,20.315,27.25,19.815,26.625,1491600,0.0,1.0
1999-04-20,41.5,46.5,35.06,38.5,629400,20.75,23.25,17.53,19.25,1258800,0.0,1.0
1999-04-21,43.25,45.25,39.63,41.44,381400,21.625,22.625,19.815,20.72,762800,0.0,1.0
1999-04-22,42.13,48.5,42.0,48.0,445700,21.065,24.25,21.0,24.0,891400,0.0,1.0
1999-04-23,47.0,48.5,41.5,41.63,400900,23.5,24.25,20.75,20.815,801800,0.0,1.0
1999-04-26,52.81,55.0,47.0,47.0,722900,26.405,27.5,23.5,23.5,1445800,0.0,1.0
1999-04-27,52.0,57.38,50.44,55.0,351400,26.0,28.69,25.22,27.5,702800,0.0,1.0
1999-04-28,50.5,52.75,47.75,52.75,258100,25.25,26.375,23.875,26.375,516200,0.0,1.0
1999-04-29,50.5,50.94,44.0,49.19,231800,25.25,25.47,22.0,24.595,463600,0.0,1.0
1999-04-30,55.44,57.0,52.5,53.25,359400,27.72,28.5,26.25,26.625,718800,0.0,1.0
1999-05-03,53.13,55.94,48.0,55.75,307100,26.565,27.97,24.0,27.875,614200,0.0,1.0
1999-05-04,45.75,49.25,42.75,49.25,855300,22.875,24.625,21.375,24.625,1710600,0.0,1.0
1999-05-05,41.75,46.0,38.5,46.0,878900,20.875,23.0,19.25,23.0,1757800,0.0,1.0
1999-05-06,40.69,42.88,38.56,42.75,432700,20.345,21.44,19.28,21.375,865400,0.0,1.0
1999-05-07,39.88,42.0,39.88,40.75,157700,19.94,21.0,19.94,20.375,315400,0.0,1.0
1999-05-10,39.5,41.63,38.88,40.38,93100,19.75,20.815,19.44,20.19,186200,0.0,1.0
1999-05-11,38.31,39.94,37.25,39.5,282600,19.155,19.97,18.625,19.75,565200,0.0,1.0
1999-05-12,43.88,44.38,38.13,38.13,551900,21.94,22.19,19.065,19.065,1103800,0.0,1.0
1999-05-13,47.06,47.94,44.81,44.94,774500,23.53,23.97,22.405,22.47,1549000,0.0,1.0
1999-05-14,49.25,49.5,43.5,45.75,404200,24.625,24.75,21.75,22.875,808400,0.0,1.0
1999-05-17,50.0,50.25,47.13,49.69,382400,25.0,25.125,23.565,24.845,764800,0.0,1.0
1999-05-18,48.88,50.38,48.5,50.19,260300,24.44,25.19,24.25,25.095,520600,0.0,1.0
1999-05-19,46.0,48.94,45.0,48.88,157600,23.0,24.47,22.5,24.44,315200,0.0,1.0
1999-05-20,43.0,46.5,43.0,46.0,132700,21.5,23.25,21.5,23.0,265400,0.0,1.0
1999-05-21,41.56,43.5,40.5,43.38,136800,20.78,21.75,20.25,21.69,273600,0.0,1.0
1999-05-24,43.0,44.0,40.0,42.0,112900,21.5,22.0,20.0,21.0,225800,0.0,1.0
1999-05-25,42.0,43.0,41.0,42.38,234900,21.0,21.5,20.5,21.19,469800,0.0,1.0
1999-05-26,39.75,44.0,37.25,41.75,565900,19.875,22.0,18.625,20.875,1131800,0.0,1.0
1999-05-27,38.5,39.94,37.13,39.44,132900,19.25,19.97,18.565,19.72,265800,0.0,1.0
1999-05-28,42.63,44.0,40.75,43.88,244200,21.315,22.0,20.375,21.94,488400,0.0,1.0
1999-06-01,41.75,43.75,41.19,43.13,66000,20.875,21.875,20.595,21.565,132000,0.0,1.0
1999-06-02,40.38,42.0,38.5,42.0,97400,20.19,21.0,19.25,21.0,194800,0.0,1.0
1999-06-03,40.13,40.75,39.88,40.31,69200,20.065,20.375,19.94,20.155,138400,0.0,1.0
1999-06-04,40.13,40.75,40.0,40.25,57500,20.065,20.375,20.0,20.125,115000,0.0,1.0
1999-06-07,44.94,45.5,41.0,41.5,196800,22.47,22.75,20.5,20.75,393600,0.0,1.0
1999-06-08,46.75,46.75,45.38,45.94,311600,23.375,23.375,22.69,22.97,623200,0.0,1.0
1999-06-09,47.44,48.0,46.38,48.0,115000,23.72,24.0,23.19,24.0,230000,0.0,1.0
1999-06-10,47.75,47.75,46.19,46.63,90600,23.875,23.875,23.095,23.315,181200,0.0,1.0
1999-06-11,46.25,48.0,46.13,47.31,99800,23.125,24.0,23.065,23.655,199600,0.0,1.0
1999-06-14,45.63,46.5,43.0,45.06,90500,22.815,23.25,21.5,22.53,181000,0.0,1.0
1999-06-15,43.41,46.5,43.0,45.5,81700,21.705,23.25,21.5,22.75,163400,0.0,1.0
1999-06-16,43.75,44.38,43.63,44.0,142700,21.875,22.19,21.815,22.0,285400,0.0,1.0
1999-06-17,43.31,43.75,43.0,43.75,166400,21.655,21.875,21.5,21.875,332800,0.0,1.0
1999-06-18,43.44,43.44,43.0,43.38,131500,21.72,21.72,21.5,21.69,263000,0.0,1.0
1999-06-21,45.75,46.5,43.25,43.31,735900,22.875,23.25,21.625,21.655,1471800,0.0,1.0
1999-06-22,45.25,48.0,44.75,45.75,283900,22.625,24.0,22.375,22.875,567800,0.0,1.0
1999-06-23,48.63,49.5,45.25,45.94,425300,24.315,24.75,22.625,22.97,850600,0.0,1.0
1999-06-24,49.94,51.75,48.0,50.13,573600,24.97,25.875,24.0,25.065,1147200,0.0,1.0
1999-06-25,50.13,52.38,49.5,51.0,262700,25.065,26.19,24.75,25.5,525400,0.0,1.0
1999-06-28,51.19,52.25,50.5,50.5,539900,25.595,26.125,25.25,25.25,1079800,0.0,1.0
1999-06-29,56.5,59.0,50.88,51.38,856100,28.25,29.5,25.44,25.69,1712200,0.0,1.0
1999-06-30,58.06,58.13,54.0,56.69,575700,29.03,29.065,27.0,28.345,1151400,0.0,1.0
1999-07-01,56.0,57.5,55.13,56.81,216100,28.0,28.75,27.565,28.405,432200,0.0,1.0
1999-07-02,54.0,57.25,53.0,57.13,429200,27.0,28.625,26.5,28.565,858400,0.0,1.0
1999-07-06,51.38,54.0,51.38,53.13,643700,25.69,27.0,25.69,26.565,1287400,0.0,1.0
1999-07-07,55.0,55.75,50.38,51.63,427700,27.5,27.875,25.19,25.815,855400,0.0,1.0
1999-07-08,62.0,62.0,55.75,56.5,890600,31.0,31.0,27.875,28.25,1781200,0.0,1.0
1999-07-09,62.0,65.5,59.88,61.94,731600,31.0,32.75,29.94,30.97,1463200,0.0,1.0
1999-07-12,62.75,64.0,61.63,63.0,280800,31.375,32.0,30.815,31.5,561600,0.0,1.0
1999-07-13,66.0,67.5,61.13,61.81,432500,33.0,33.75,30.565,30.905,865000,0.0,1.0
1999-07-14,65.44,67.88,63.13,67.25,275200,32.72,33.94,31.565,33.625,550400,0.0,1.0
1999-07-15,67.94,69.13,64.5,65.81,248400,33.97,34.565,32.25,32.905,496800,0.0,1.0
1999-07-16,69.63,71.13,68.25,68.25,235800,34.815,35.565,34.125,34.125,471600,0.0,1.0
1999-07-19,62.75,70.0,62.13,70.0,359800,31.375,35.0,31.065,35.0,719600,0.0,1.0
1999-07-20,58.25,62.38,55.81,62.06,364600,29.125,31.19,27.905,31.03,729200,0.0,1.0
1999-07-21,65.81,66.44,58.5,59.69,463100,32.905,33.22,29.25,29.845,926200,0.0,1.0
1999-07-22,56.75,65.5,56.75,64.5,692500,28.375,32.75,28.375,32.25,1385000,0.0,1.0
1999-07-23,56.19,60.25,54.0,59.13,538300,28.095,30.125,27.0,29.565,1076600,0.0,1.0
1999-07-26,52.25,56.06,51.38,54.56,246300,26.125,28.03,25.69,27.28,492600,0.0,1.0
1999-07-27,53.19,55.0,53.0,53.0,261300,26.595,27.5,26.5,26.5,522600,0.0,1.0
1999-07-28,50.06,53.5,49.5,53.25,548000,25.03,26.75,24.75,26.625,1096000,0.0,1.0
1999-07-29,50.5,50.63,47.06,48.75,289600,25.25,25.315,23.53,24.375,579200,0.0,1.0
1999-07-30,48.75,51.0,46.13,50.5,199100,24.375,25.5,23.065,25.25,398200,0.0,1.0
1999-08-02,45.63,48.75,45.0,48.75,232400,22.815,24.375,22.5,24.375,464800,0.0,1.0
1999-08-03,50.13,50.19,45.06,46.88,582800,25.065,25.095,22.53,23.44,1165600,0.0,1.0
1999-08-04,47.56,51.0,47.25,50.0,349800,23.78,25.5,23.625,25.0,699600,0.0,1.0
1999-08-05,52.0,53.0,47.13,48.25,461200,26.0,26.5,23.565,24.125,922400,0.0,1.0
1999-08-06,49.69,53.69,49.25,51.88,311800,24.845,26.845,24.625,25.94,623600,0.0,1.0
1999-08-09,50.5,51.75,48.19,48.19,357000,25.25,25.875,24.095,24.095,714000,0.0,1.0
1999-08-10,53.25,53.25,50.0,50.5,350300,26.625,26.625,25.0,25.25,700600,0.0,1.0
1999-08-11,55.0,55.75,53.06,54.06,563600,27.5,27.875,26.53,27.03,1127200,0.0,1.0
1999-08-12,61.13,61.5,55.0,55.06,558600,30.565,30.75,27.5,27.53,1117200,0.0,1.0
1999-08-13,65.25,66.56,60.5,60.5,901400,32.625,33.28,30.25,30.25,1802800,0.0,1.0
1999-08-16,62.75,64.75,62.13,64.38,321500,31.375,32.375,31.065,32.19,643000,0.0,1.0
1999-08-17,57.5,63.0,56.19,63.0,336700,28.75,31.5,28.095,31.5,673400,0.0,1.0
1999-08-18,61.88,63.5,58.0,58.0,663500,30.94,31.75,29.0,29.0,1327000,0.0,1.0
1999-08-19,63.38,64.38,59.75,60.56,445900,31.69,32.19,29.875,30.28,891800,0.0,1.0
1999-08-20,64.88,66.0,63.0,63.0,418100,32.44,33.0,31.5,31.5,836200,0.0,1.0
1999-08-23,84.5,87.5,64.88,65.0,1854000,42.25,43.75,32.44,32.5,3708000,0.0,1.0
1999-08-24,81.44,90.25,77.0,78.75,1525900,40.72,45.125,38.5,39.375,3051800,0.0,1.0
1999-08-25,75.13,84.13,72.0,84.0,895700,37.565,42.065,36.0,42.0,1791400,0.0,1.0
1999-08-26,73.25,75.88,70.25,75.81,671500,36.625,37.94,35.125,37.905,1343000,0.0,1.0
1999-08-27,68.88,76.94,68.13,72.94,737800,34.44,38.47,34.065,36.47,1475600,0.0,1.0
1999-08-30,65.63,68.0,63.75,67.63,896600,32.815,34.0,31.875,33.815,1793200,0.0,1.0
1999-08-31,63.94,66.13,62.0,65.88,738800,31.97,33.065,31.0,32.94,1477600,0.0,1.0
1999-09-01,59.75,64.38,59.0,64.25,1243200,29.875,32.19,29.5,32.125,2486400,0.0,1.0
1999-09-02,61.5,63.31,56.63,58.0,2098900,30.75,31.655,28.315,29.0,4197800,0.0,1.0
1999-09-03,66.25,67.94,63.25,64.0,1120800,33.125,33.97,31.625,32.0,2241600,0.0,1.0
1999-09-07,60.56,67.25,60.5,67.06,601300,30.28,33.625,30.25,33.53,1202600,0.0,1.0
1999-09-08,65.13,65.75,60.75,61.44,828700,32.565,32.875,30.375,30.72,1657400,0.0,1.0
1999-09-09,69.38,73.94,65.5,65.75,1036700,34.69,36.97,32.75,32.875,2073400,0.0,1.0
1999-09-10,67.88,71.06,65.88,71.06,884600,33.94,35.53,32.94,35.53,1769200,0.0,1.0
1999-09-13,63.44,68.13,61.13,68.13,368200,31.72,34.065,30.565,34.065,736400,0.0,1.0
1999-09-14,60.0,62.81,59.0,62.81,524000,30.0,31.405,29.5,31.405,1048000,0.0,1.0
1999-09-15,56.56,62.63,56.0,61.25,896400,28.28,31.315,28.0,30.625,1792800,0.0,1.0
1999-09-16,56.06,58.38,53.5,57.75,773600,28.03,29.19,26.75,28.875,1547200,0.0,1.0
1999-09-17,57.38,58.13,55.88,57.13,570600,28.69,29.065,27.94,28.565,1141200,0.0,1.0
1999-09-20,58.0,58.63,57.06,57.63,467100,29.0,29.315,28.53,28.815,934200,0.0,1.0
1999-09-21,55.69,60.13,55.0,57.5,495700,27.845,30.065,27.5,28.75,991400,0.0,1.0
1999-09-22,54.0,56.5,53.0,55.0,428800,27.0,28.25,26.5,27.5,857600,0.0,1.0
1999-09-23,54.38,57.25,54.13,54.75,758500,27.19,28.625,27.065,27.375,1517000,0.0,1.0
1999-09-24,56.0,57.13,50.0,55.0,915700,28.0,28.565,25.0,27.5,1831400,0.0,1.0
1999-09-27,60.09,60.5,56.19,58.5,903900,30.045,30.25,28.095,29.25,1807800,0.0,1.0
1999-09-28,66.63,71.5,59.75,59.94,3168700,33.315,35.75,29.875,29.97,6337400,0.0,1.0
1999-09-29,66.94,75.75,65.25,69.44,2838700,33.47,37.875,32.625,34.72,5677400,0.0,1.0
1999-09-30,63.31,66.0,59.5,62.0,1637500,31.655,33.0,29.75,31.0,3275000,0.0,1.0
1999-10-01,61.31,63.38,59.75,63.13,508700,30.655,31.69,29.875,31.565,1017400,0.0,1.0
1999-10-04,65.0,65.38,61.0,61.13,381400,32.5,32.69,30.5,30.565,762800,0.0,1.0
1999-10-05,66.69,69.13,64.75,67.0,673200,33.345,34.565,32.375,33.5,1346400,0.0,1.0
1999-10-06,71.88,72.25,66.88,67.0,1024200,35.94,36.125,33.44,33.5,2048400,0.0,1.0
1999-10-07,72.0,73.5,70.88,72.94,444900,36.0,36.75,35.44,36.47,889800,0.0,1.0
1999-10-08,71.38,72.0,68.5,72.0,387600,35.69,36.0,34.25,36.0,775200,0.0,1.0
1999-10-11,76.25,80.38,73.5,74.0,1276700,38.125,40.19,36.75,37.0,2553400,0.0,1.0
1999-10-12,75.25,78.25,74.13,75.38,748700,37.625,39.125,37.065,37.69,1497400,0.0,1.0
1999-10-13,78.88,79.5,73.75,73.88,1155000,39.44,39.75,36.875,36.94,2310000,0.0,1.0
1999-10-14,90.97,100.9,80.25,80.25,4938600,45.485,50.45,40.125,40.125,9877200,0.0,1.0
1999-10-15,87.25,94.13,83.0,83.06,1250900,43.625,47.065,41.5,41.53,2501800,0.0,1.0
1999-10-18,81.75,87.13,74.31,86.0,1016700,40.875,43.565,37.155,43.0,2033400,0.0,1.0
1999-10-19,77.56,91.5,77.0,83.5,2398900,38.78,45.75,38.5,41.75,4797800,0.0,1.0
1999-10-20,81.38,83.13,78.25,81.25,5220100,40.69,41.565,39.125,40.625,10440200,0.0,1.0
1999-10-21,84.63,85.38,78.0,78.5,2528700,42.315,42.69,39.0,39.25,5057400,0.0,1.0
1999-10-22,83.0,87.63,80.5,85.94,1308600,41.5,43.815,40.25,42.97,2617200,0.0,1.0
1999-10-25,79.25,82.5,74.19,82.5,2203300,39.625,41.25,37.095,41.25,4406600,0.0,1.0
1999-10-26,75.88,81.88,75.88,79.88,738900,37.94,40.94,37.94,39.94,1477800,0.0,1.0
1999-10-27,77.5,80.44,75.88,77.63,1188300,38.75,40.22,37.94,38.815,2376600,0.0,1.0
1999-10-28,76.5,79.5,76.5,79.38,592100,38.25,39.75,38.25,39.69,1184200,0.0,1.0
1999-10-29,80.31,82.38,78.0,78.0,1646600,40.155,41.19,39.0,39.0,3293200,0.0,1.0
1999-11-01,82.5,84.5,79.88,81.06,979400,41.25,42.25,39.94,40.53,1958800,0.0,1.0
1999-11-02,84.25,86.88,82.13,82.13,1421800,42.125,43.44,41.065,41.065,2843600,0.0,1.0
1999-11-03,86.88,89.5,85.38,86.63,1837100,43.44,44.75,42.69,43.315,3674200,0.0,1.0
1999-11-04,87.38,91.5,84.5,89.75,1285600,43.69,45.75,42.25,44.875,2571200,0.0,1.0
1999-11-05,81.0,91.0,79.0,89.5,1510400,40.5,45.5,39.5,44.75,3020800,0.0,1.0
1999-11-08,81.0,84.56,80.19,81.25,756400,40.5,42.28,40.095,40.625,1512800,0.0,1.0
1999-11-09,82.88,83.38,78.38,81.81,564400,41.44,41.69,39.19,40.905,1128800,0.0,1.0
1999-11-10,89.0,89.38,82.5,83.0,1483200,44.5,44.69,41.25,41.5,2966400,0.0,1.0
1999-11-11,90.44,92.0,88.25,90.31,1174900,45.22,46.0,44.125,45.155,2349800,0.0,1.0
1999-11-12,88.0,91.5,84.25,91.13,1137100,44.0,45.75,42.125,45.565,2274200,0.0,1.0
1999-11-15,87.94,88.75,86.5,88.75,692000,43.97,44.375,43.25,44.375,1384000,0.0,1.0
1999-11-16,94.94,95.0,88.0,88.88,1251600,47.47,47.5,44.0,44.44,2503200,0.0,1.0
1999-11-17,97.75,100.9,92.0,94.44,1805800,48.875,50.45,46.0,47.22,3611600,0.0,1.0
1999-11-18,97.75,99.63,94.5,98.13,1154200,48.875,49.815,47.25,49.065,2308400,0.0,1.0
1999-11-19,98.06,104.3,97.5,98.0,1288500,49.03,52.15,48.75,49.0,2577000,0.0,1.0
1999-11-22,94.25,98.0,91.0,97.75,973600,47.125,49.0,45.5,48.875,1947200,0.0,1.0
1999-11-23,69.94,75.0,65.0,70.0,15212100,34.97,37.5,32.5,35.0,30424200,0.0,1.0
1999-11-24,75.13,78.5,73.97,74.0,4632000,37.565,39.25,36.985,37.0,9264000,0.0,1.0
1999-11-26,76.38,78.06,74.38,76.06,876700,38.19,39.03,37.19,38.03,1753400,0.0,1.0
1999-11-29,71.63,77.63,71.5,77.44,1987600,35.815,38.815,35.75,38.72,3975200,0.0,1.0
1999-11-30,66.38,72.0,66.13,72.0,1718700,33.19,36.0,33.065,36.0,3437400,0.0,1.0
1999-12-01,68.63,70.13,66.13,67.38,956500,34.315,35.065,33.065,33.69,1913000,0.0,1.0
1999-12-02,67.19,69.75,66.38,69.0,1058700,33.595,34.875,33.19,34.5,2117400,0.0,1.0
1999-12-03,62.38,68.0,60.0,67.5,3371900,31.19,34.0,30.0,33.75,6743800,0.0,1.0
1999-12-06,68.88,71.48,64.0,64.0,3927000,34.44,35.74,32.0,32.0,7854000,0.0,1.0
1999-12-07,72.5,73.19,69.88,70.0,1302900,36.25,36.595,34.94,35.0,2605800,0.0,1.0
1999-12-08,69.0,74.0,67.5,73.44,1185700,34.5,37.0,33.75,36.72,2371400,0.0,1.0
1999-12-09,65.0,70.13,62.69,69.88,1842700,32.5,35.065,31.345,34.94,3685400,0.0,1.0
1999-12-10,63.81,67.0,63.0,66.0,792600,31.905,33.5,31.5,33.0,1585200,0.0,1.0
1999-12-13,70.0,70.25,61.81,64.0,1465200,35.0,35.125,30.905,32.0,2930400,0.0,1.0
1999-12-14,65.06,69.88,64.75,69.88,780600,32.53,34.94,32.375,34.94,1561200,0.0,1.0
1999-12-15,64.75,65.25,62.44,65.19,770500,32.375,32.625,31.22,32.595,1541000,0.0,1.0
1999-12-16,66.31,69.63,64.31,65.0,663000,33.155,34.815,32.155,32.5,1326000,0.0,1.0
1999-12-17,66.63,69.38,66.5,67.88,736100,33.315,34.69,33.25,33.94,1472200,0.0,1.0
1999-12-20,65.44,67.0,64.69,66.63,600500,32.72,33.5,32.345,33.315,1201000,0.0,1.0
1999-12-21,64.44,65.25,62.25,65.0,916600,32.22,32.625,31.125,32.5,1833200,0.0,1.0
1999-12-22,62.31,65.5,61.88,65.06,902500,31.155,32.75,30.94,32.53,1805000,0.0,1.0
1999-12-23,63.0,65.13,62.56,62.63,806500,31.5,32.565,31.28,31.315,1613000,0.0,1.0
1999-12-27,62.0,64.25,61.75,64.25,357000,31.0,32.125,30.875,32.125,714000,0.0,1.0
1999-12-28,67.13,67.63,61.75,61.88,1616000,33.565,33.815,30.875,30.94,3232000,0.0,1.0
1999-12-29,73.25,75.0,67.19,67.19,2038100,36.625,37.5,33.595,33.595,4076200,0.0,1.0
1999-12-30,82.69,90.0,79.5,88.25,3129500,41.345,45.0,39.75,44.125,6259000,0.0,1.0
1999-12-31,83.5,85.0,78.06,82.56,379300,41.75,42.5,39.03,41.28,758600,0.0,1.0
2000-01-03,85.5,88.38,79.69,87.25,1760700,42.75,44.19,39.845,43.625,3521400,0.0,1.0
2000-01-04,84.5,87.0,80.0,81.13,1516900,42.25,43.5,40.0,40.565,3033800,0.0,1.0
2000-01-05,82.5,84.25,80.25,83.13,1508100,41.25,42.125,40.125,41.565,3016200,0.0,1.0
2000-01-06,81.0,87.0,80.5,83.38,693200,40.5,43.5,40.25,41.69,1386400,0.0,1.0
2000-01-07,76.69,82.5,73.38,81.25,1292000,38.345,41.25,36.69,40.625,2584000,0.0,1.0
2000-01-10,76.0,79.0,74.0,78.5,1153700,38.0,39.5,37.0,39.25,2307400,0.0,1.0
2000-01-11,78.0,78.75,75.25,76.0,1406500,39.0,39.375,37.625,38.0,2813000,0.0,1.0
2000-01-12,76.63,82.38,73.25,78.5,625400,38.315,41.19,36.625,39.25,1250800,0.0,1.0
2000-01-13,78.25,79.25,73.0,77.75,593900,39.125,39.625,36.5,38.875,1187800,0.0,1.0
2000-01-14,76.63,80.63,74.75,78.5,424700,38.315,40.315,37.375,39.25,849400,0.0,1.0
2000-01-18,78.0,79.94,76.38,78.75,920700,39.0,39.97,38.19,39.375,1841400,0.0,1.0
2000-01-19,78.13,82.0,76.13,77.5,2197700,39.065,41.0,38.065,38.75,4395400,0.0,1.0
2000-01-20,93.75,96.0,84.5,84.88,7017500,46.875,48.0,42.25,42.44,14035000,0.0,1.0
2000-01-21,88.88,93.0,87.0,92.63,2938000,44.44,46.5,43.5,46.315,5876000,0.0,1.0
2000-01-24,89.44,91.88,86.75,89.38,3052200,44.72,45.94,43.375,44.69,6104400,0.0,1.0
2000-01-25,96.19,98.0,89.63,90.19,2393200,48.095,49.0,44.815,45.095,4786400,0.0,1.0
2000-01-26,93.0,97.25,93.0,97.13,837900,46.5,48.625,46.5,48.565,1675800,0.0,1.0
2000-01-27,91.75,93.44,87.5,93.25,976500,45.875,46.72,43.75,46.625,1953000,0.0,1.0
2000-01-28,87.38,92.88,86.0,90.63,675200,43.69,46.44,43.0,45.315,1350400,0.0,1.0
2000-01-31,84.63,87.88,81.63,87.0,504100,42.315,43.94,40.815,43.5,1008200,0.0,1.0
2000-02-01,83.38,86.25,82.0,86.0,365600,41.69,43.125,41.0,43.0,731200,0.0,1.0
2000-02-02,83.0,83.63,78.0,83.13,1564200,41.5,41.815,39.0,41.565,3128400,0.0,1.0
2000-02-03,80.63,83.88,80.0,83.13,955100,40.315,41.94,40.0,41.565,1910200,0.0,1.0
2000-02-04,82.19,89.0,81.0,81.5,1575000,41.095,44.5,40.5,40.75,3150000,0.0,1.0
2000-02-07,88.63,91.63,83.13,83.13,1453800,44.315,45.815,41.565,41.565,2907600,0.0,1.0
2000-02-08,93.0,93.75,90.25,90.44,1545000,46.5,46.875,45.125,45.22,3090000,0.0,1.0
2000-02-09,98.31,99.13,89.0,93.94,1811000,49.155,49.565,44.5,46.97,3622000,0.0,1.0
2000-02-10,97.38,101.0,93.5,98.25,1015900,48.69,50.5,46.75,49.125,2031800,0.0,1.0
2000-02-11,96.0,99.63,92.0,97.38,659500,48.0,49.815,46.0,48.69,1319000,0.0,1.0
2000-02-14,96.5,100.3,95.0,95.75,691900,48.25,50.15,47.5,47.875,1383800,0.0,1.0
2000-02-15,93.81,96.5,91.5,96.5,1325500,46.905,48.25,45.75,48.25,2651000,0.0,1.0
2000-02-16,90.75,94.0,89.63,94.0,559200,45.375,47.0,44.815,47.0,1118400,0.0,1.0
2000-02-17,91.63,93.0,88.31,91.94,769000,45.815,46.5,44.155,45.97,1538000,0.0,1.0
2000-02-18,85.0,92.38,82.5,92.38,1123300,42.5,46.19,41.25,46.19,2246600,0.0,1.0
2000-02-22,84.0,86.88,81.25,86.88,1040300,42.0,43.44,40.625,43.44,2080600,0.0,1.0
2000-02-23,85.75,85.75,82.0,84.06,1274000,42.875,42.875,41.0,42.03,2548000,0.0,1.0
2000-02-24,91.88,92.19,87.5,88.88,1865700,45.94,46.095,43.75,44.44,3731400,0.0,1.0
2000-02-25,97.63,98.25,91.13,91.25,2502100,48.815,49.125,45.565,45.625,5004200,0.0,1.0
2000-02-28,93.67,98.5,92.75,98.0,1442700,46.835,49.25,46.375,49.0,2885400,0.0,1.0
2000-02-29,111.3,115.9,102.0,102.3,5901100,55.65,57.95,51.0,51.15,11802200,0.0,1.0
2000-03-01,108.0,111.3,106.1,111.3,2490600,54.0,55.65,53.05,55.65,4981200,0.0,1.0
2000-03-02,113.0,115.9,109.3,110.0,2345100,56.5,57.95,54.65,55.0,4690200,0.0,1.0
2000-03-03,119.0,120.0,112.6,115.6,1909200,59.5,60.0,56.3,57.8,3818400,0.0,1.0
2000-03-06,114.0,119.4,112.6,119.3,1584200,57.0,59.7,56.3,59.65,3168400,0.0,1.0
2000-03-07,105.0,114.6,104.0,114.5,1379600,52.5,57.3,52.0,57.25,2759200,0.0,1.0
2000-03-08,113.5,115.9,107.0,107.3,1433300,56.75,57.95,53.5,53.65,2866600,0.0,1.0
2000-03-09,115.0,117.5,110.6,115.0,829600,57.5,58.75,55.3,57.5,1659200,0.0,1.0
2000-03-10,112.1,121.4,111.8,116.6,1098900,56.05,60.7,55.9,58.3,2197800,0.0,1.0
2000-03-13,106.9,114.5,104.5,107.0,971800,53.45,57.25,52.25,53.5,1943600,0.0,1.0
2000-03-14,108.9,113.4,104.8,108.4,1033500,54.45,56.7,52.4,54.2,2067000,0.0,1.0
2000-03-15,95.0,111.3,94.0,110.0,1416500,47.5,55.65,47.0,55.0,2833000,0.0,1.0
2000-03-16,98.81,101.4,87.0,98.56,1668600,49.405,50.7,43.5,49.28,3337200,0.0,1.0
2000-03-17,106.2,107.8,99.0,100.1,1725800,53.1,53.9,49.5,50.05,3451600,0.0,1.0
2000-03-20,100.7,112.6,100.0,108.4,1138300,50.35,56.3,50.0,54.2,2276600,0.0,1.0
2000-03-21,112.8,117.0,95.0,107.0,3148400,56.4,58.5,47.5,53.5,6296800,0.0,1.0
2000-03-22,110.0,116.0,107.0,114.1,1341900,55.0,58.0,53.5,57.05,2683800,0.0,1.0
2000-03-23,114.4,115.0,109.9,110.3,1084200,57.2,57.5,54.95,55.15,2168400,0.0,1.0
2000-03-24,108.31,117.12,106.0,114.75,767500,54.155,58.56,53.0,57.375,1535000,0.0,1.0
2000-03-27,107.8,112.0,106.5,112.0,579100,53.9,56.0,53.25,56.0,1158200,0.0,1.0
2000-03-28,107.1,110.4,105.0,109.1,775100,53.55,55.2,52.5,54.55,1550200,0.0,1.0
2000-03-29,97.38,110.0,96.0,109.8,1377000,48.69,55.0,48.0,54.9,2754000,0.0,1.0
2000-03-30,82.0,98.13,77.19,94.88,2363900,41.0,49.065,38.595,47.44,4727800,0.0,1.0
2000-03-31,79.0,86.0,74.44,85.94,3590500,39.5,43.0,37.22,42.97,7181000,0.0,1.0
2000-04-03,68.06,81.0,67.25,81.0,2080400,34.03,40.5,33.625,40.5,4160800,0.0,1.0
2000-04-04,69.75,73.0,53.0,72.88,2357000,34.875,36.5,26.5,36.44,4714000,0.0,1.0
2000-04-05,73.44,81.75,67.0,68.5,2270600,36.72,40.875,33.5,34.25,4541200,0.0,1.0
2000-04-06,78.5,83.38,75.0,80.0,1222200,39.25,41.69,37.5,40.0,2444400,0.0,1.0
2000-04-07,80.56,86.63,78.63,81.44,1043400,40.28,43.315,39.315,40.72,2086800,0.0,1.0
2000-04-10,76.88,85.75,76.25,85.5,1528200,38.44,42.875,38.125,42.75,3056400,0.0,1.0
2000-04-11,76.5,78.75,70.0,74.88,1127100,38.25,39.375,35.0,37.44,2254200,0.0,1.0
2000-04-12,71.0,78.63,70.25,77.88,977400,35.5,39.315,35.125,38.94,1954800,0.0,1.0
2000-04-13,70.0,75.0,68.75,71.5,1010800,35.0,37.5,34.375,35.75,2021600,0.0,1.0
2000-04-14,58.56,68.88,58.25,68.0,1398800,29.28,34.44,29.125,34.0,2797600,0.0,1.0
2000-04-17,57.75,61.88,51.0,55.5,1206900,28.875,30.94,25.5,27.75,2413800,0.0,1.0
2000-04-18,71.0,73.75,61.63,62.25,1462100,35.5,36.875,30.815,31.125,2924200,0.0,1.0
2000-04-19,79.44,82.5,70.25,72.5,1501300,39.72,41.25,35.125,36.25,3002600,0.0,1.0
2000-04-20,65.13,78.0,61.0,78.0,3754700,32.565,39.0,30.5,39.0,7509400,0.0,1.0
2000-04-24,55.0,63.5,52.69,63.5,2360800,27.5,31.75,26.345,31.75,4721600,0.0,1.0
2000-04-25,59.44,60.5,57.06,60.0,2704500,29.72,30.25,28.53,30.0,5409000,0.0,1.0
2000-04-26,56.88,62.69,56.0,60.13,1489600,28.44,31.345,28.0,30.065,2979200,0.0,1.0
2000-04-27,53.5,57.25,52.97,55.25,1938400,26.75,28.625,26.485,27.625,3876800,0.0,1.0
2000-04-28,57.63,61.13,55.0,55.75,2317100,28.815,30.565,27.5,27.875,4634200,0.0,1.0
2000-05-01,59.75,64.25,58.5,61.0,1430600,29.875,32.125,29.25,30.5,2861200,0.0,1.0
2000-05-02,58.06,61.25,57.31,59.94,1255100,29.03,30.625,28.655,29.97,2510200,0.0,1.0
2000-05-03,58.75,60.88,54.0,59.63,1164900,29.375,30.44,27.0,29.815,2329800,0.0,1.0
2000-05-04,58.81,60.0,57.13,59.25,908400,29.405,30.0,28.565,29.625,1816800,0.0,1.0
2000-05-05,67.36,68.23,58.38,58.81,2439900,33.68,34.115,29.19,29.405,4879800,0.0,1.0
2000-05-08,62.19,66.38,61.13,65.06,1177600,31.095,33.19,30.565,32.53,2355200,0.0,1.0
2000-05-09,60.38,63.88,60.0,63.63,652100,30.19,31.94,30.0,31.815,1304200,0.0,1.0
2000-05-10,51.0,59.5,50.75,59.5,2444200,25.5,29.75,25.375,29.75,4888400,0.0,1.0
2000-05-11,57.0,59.25,52.75,54.0,1325100,28.5,29.625,26.375,27.0,2650200,0.0,1.0
2000-05-12,58.69,60.63,57.38,58.5,945800,29.345,30.315,28.69,29.25,1891600,0.0,1.0
2000-05-15,58.94,59.19,54.75,58.88,425000,29.47,29.595,27.375,29.44,850000,0.0,1.0
2000-05-16,62.88,64.75,60.0,60.75,1151000,31.44,32.375,30.0,30.375,2302000,0.0,1.0
2000-05-17,62.0,62.75,59.0,61.0,785100,31.0,31.375,29.5,30.5,1570200,0.0,1.0
2000-05-18,57.75,64.25,57.5,63.0,1308000,28.875,32.125,28.75,31.5,2616000,0.0,1.0
2000-05-19,53.38,57.06,53.0,57.06,649800,26.69,28.53,26.5,28.53,1299600,0.0,1.0
2000-05-22,56.88,58.0,46.63,53.5,1435100,28.44,29.0,23.315,26.75,2870200,0.0,1.0
2000-05-23,49.89,56.0,49.75,55.31,1016100,24.945,28.0,24.875,27.655,2032200,0.0,1.0
2000-05-24,48.63,50.75,44.56,50.25,1678400,24.315,25.375,22.28,25.125,3356800,0.0,1.0
2000-05-25,42.88,51.0,42.38,50.5,1937600,21.44,25.5,21.19,25.25,3875200,0.0,1.0
2000-05-26,44.06,45.5,42.5,43.47,1439800,22.03,22.75,21.25,21.735,2879600,0.0,1.0
2000-05-30,48.13,48.5,45.88,47.25,1817700,24.065,24.25,22.94,23.625,3635400,0.0,1.0
2000-05-31,47.25,50.25,46.0,46.88,1427200,23.625,25.125,23.0,23.44,2854400,0.0,1.0
2000-06-01,49.5,50.38,48.25,50.13,1447300,24.75,25.19,24.125,25.065,2894600,0.0,1.0
2000-06-02,56.56,57.38,54.0,54.75,2304600,28.28,28.69,27.0,27.375,4609200,0.0,1.0
2000-06-05,71.0,71.0,56.25,56.5,2861800,35.5,35.5,28.125,28.25,5723600,0.0,1.0
2000-06-06,67.94,72.13,65.5,70.88,2399500,33.97,36.065,32.75,35.44,4799000,0.0,1.0
2000-06-07,74.0,75.38,66.75,67.5,1430000,37.0,37.69,33.375,33.75,2860000,0.0,1.0
2000-06-08,75.0,79.75,72.88,75.25,2931500,37.5,39.875,36.44,37.625,5863000,0.0,1.0
2000-06-09,82.13,83.0,77.0,77.0,2087500,41.065,41.5,38.5,38.5,4175000,0.0,1.0
2000-06-12,80.69,84.5,77.63,82.88,1185200,40.345,42.25,38.815,41.44,2370400,0.0,1.0
2000-06-13,87.75,91.75,79.19,80.0,1960800,43.875,45.875,39.595,40.0,3921600,0.0,1.0
2000-06-14,87.0,92.5,84.5,88.06,1334200,43.5,46.25,42.25,44.03,2668400,0.0,1.0
2000-06-15,86.44,88.38,80.63,87.25,1331200,43.22,44.19,40.315,43.625,2662400,0.0,1.0
2000-06-16,84.75,87.88,84.63,86.97,880600,42.375,43.94,42.315,43.485,1761200,0.0,1.0
2000-06-19,96.06,99.5,83.0,85.13,2230200,48.03,49.75,41.5,42.565,4460400,0.0,1.0
2000-06-20,101.0,101.5,96.0,96.0,1773900,50.5,50.75,48.0,48.0,3547800,0.0,1.0
2000-06-21,99.5,100.4,96.88,99.75,1162100,49.75,50.2,48.44,49.875,2324200,0.0,1.0
2000-06-22,102.4,106.3,100.4,100.5,1289200,51.2,53.15,50.2,50.25,2578400,0.0,1.0
2000-06-23,96.13,102.6,94.5,102.6,1057700,48.065,51.3,47.25,51.3,2115400,0.0,1.0
2000-06-26,98.06,99.5,96.0,97.63,1654600,49.03,49.75,48.0,48.815,3309200,0.0,1.0
2000-06-27,92.25,98.5,91.75,97.75,607500,46.125,49.25,45.875,48.875,1215000,0.0,1.0
2000-06-28,100.0,100.0,92.38,92.63,926900,50.0,50.0,46.19,46.315,1853800,0.0,1.0
2000-06-29,101.3,102.8,98.0,99.19,894300,50.65,51.4,49.0,49.595,1788600,0.0,1.0
2000-06-30,105.5,106.1,101.5,101.9,728600,52.75,53.05,50.75,50.95,1457200,0.0,1.0
2000-07-03,101.1,104.3,100.5,103.6,226900,50.55,52.15,50.25,51.8,453800,0.0,1.0
2000-07-05,94.94,102.0,92.75,102.0,476300,47.47,51.0,46.375,51.0,952600,0.0,1.0
2000-07-06,92.5,97.5,90.63,96.31,570800,46.25,48.75,45.315,48.155,1141600,0.0,1.0
2000-07-07,101.3,104.6,94.0,94.5,829600,50.65,52.3,47.0,47.25,1659200,0.0,1.0
2000-07-10,112.0,115.1,102.5,102.5,3456000,56.0,57.55,51.25,51.25,6912000,0.0,1.0
2000-07-11,123.0,125.5,112.5,114.0,3784400,61.5,62.75,56.25,57.0,7568800,0.0,1.0
2000-07-12,118.6,125.5,117.1,125.1,2287000,59.3,62.75,58.55,62.55,4574000,0.0,1.0
2000-07-13,124.0,125.5,115.8,118.0,1143400,62.0,62.75,57.9,59.0,2286800,0.0,1.0
2000-07-14,143.8,146.6,126.1,126.1,3493200,71.9,73.3,63.05,63.05,6986400,0.0,1.0
2000-07-17,135.0,144.3,132.0,140.8,2085100,67.5,72.15,66.0,70.4,4170200,0.0,1.0
2000-07-18,129.3,133.1,125.1,131.0,1286500,64.65,66.55,62.55,65.5,2573000,0.0,1.0
2000-07-19,116.0,126.6,113.6,125.4,2617800,58.0,63.3,56.8,62.7,5235600,0.0,1.0
2000-07-20,148.3,150.8,125.8,127.0,6790600,74.15,75.4,62.9,63.5,13581200,0.0,1.0
2000-07-21,157.0,158.9,142.3,143.3,4351300,78.5,79.45,71.15,71.65,8702600,0.0,1.0
2000-07-24,133.5,151.0,131.2,150.9,3261300,66.75,75.5,65.6,75.45,6522600,0.0,1.0
2000-07-25,144.1,145.4,136.6,139.7,2837700,72.05,72.7,68.3,69.85,5675400,0.0,1.0
2000-07-26,149.9,151.0,141.1,144.1,2744700,74.95,75.5,70.55,72.05,5489400,0.0,1.0
2000-07-27,139.6,150.0,135.0,150.0,2337800,69.8,75.0,67.5,75.0,4675600,0.0,1.0
2000-07-28,129.9,147.5,128.0,139.1,3468600,64.95,73.75,64.0,69.55,6937200,0.0,1.0
2000-07-31,139.6,145.0,130.0,132.5,2436000,69.8,72.5,65.0,66.25,4872000,0.0,1.0
2000-08-01,132.8,141.5,132.1,139.8,1323400,66.4,70.75,66.05,69.9,2646800,0.0,1.0
2000-08-02,128.3,139.1,127.2,133.7,1523000,64.15,69.55,63.6,66.85,3046000,0.0,1.0
2000-08-03,134.4,139.0,117.8,119.6,2582200,67.2,69.5,58.9,59.8,5164400,0.0,1.0
2000-08-04,141.8,143.1,135.7,140.1,1913800,70.9,71.55,67.85,70.05,3827600,0.0,1.0
2000-08-07,148.6,149.3,142.0,143.1,1433100,74.3,74.65,71.0,71.55,2866200,0.0,1.0
2000-08-08,157.9,159.5,148.8,151.1,2422000,78.95,79.75,74.4,75.55,4844000,0.0,1.0
2000-08-09,156.6,163.0,156.3,162.9,2655400,78.3,81.5,78.15,81.45,5310800,0.0,1.0
2000-08-10,160.4,161.0,151.3,154.4,2100100,80.2,80.5,75.65,77.2,4200200,0.0,1.0
2000-08-11,159.8,159.9,151.1,158.5,991800,79.9,79.95,75.55,79.25,1983600,0.0,1.0
2000-08-14,168.3,172.4,159.0,162.8,2065000,84.15,86.2,79.5,81.4,4130000,0.0,1.0
2000-08-15,173.4,174.4,164.5,168.5,1684200,86.7,87.2,82.25,84.25,3368400,0.0,1.0
2000-08-16,169.8,176.0,167.1,174.3,1357300,84.9,88.0,83.55,87.15,2714600,0.0,1.0
2000-08-17,186.6,190.9,166.6,167.8,3433900,93.3,95.45,83.3,83.9,6867800,0.0,1.0
2000-08-18,178.1,186.5,175.7,184.6,1900300,89.05,93.25,87.85,92.3,3800600,0.0,1.0
2000-08-21,171.9,183.8,166.6,182.0,1578100,85.95,91.9,83.3,91.0,3156200,0.0,1.0
2000-08-22,168.3,176.5,164.5,173.0,2453200,84.15,88.25,82.25,86.5,4906400,0.0,1.0
2000-08-23,171.8,172.5,162.1,164.9,1780300,85.9,86.25,81.05,82.45,3560600,0.0,1.0
2000-08-24,179.9,183.8,172.9,175.3,1341900,89.95,91.9,86.45,87.65,2683800,0.0,1.0
2000-08-25,88.06,90.5,85.88,87.88,1876600,88.06,90.5,85.88,87.88,1876600,0.0,2.0
2000-08-28,91.88,93.75,88.13,90.38,1979900,91.88,93.75,88.13,90.38,1979900,0.0,1.0
2000-08-29,87.5,93.94,86.0,93.69,2006300,87.5,93.94,86.0,93.69,2006300,0.0,1.0
2000-08-30,84.25,89.0,84.13,87.5,1494100,84.25,89.0,84.13,87.5,1494100,0.0,1.0
2000-08-31,93.06,93.75,87.13,87.5,3277500,93.06,93.75,87.13,87.5,3277500,0.0,1.0
2000-09-01,96.25,98.25,94.0,95.75,3197300,96.25,98.25,94.0,95.75,3197300,0.0,1.0
2000-09-05,91.38,100.1,90.75,98.56,2634900,91.38,100.1,90.75,98.56,2634900,0.0,1.0
2000-09-06,91.13,94.38,88.5,92.89,1476200,91.13,94.38,88.5,92.89,1476200,0.0,1.0
2000-09-07,95.13,95.38,89.03,91.44,1940500,95.13,95.38,89.03,91.44,1940500,0.0,1.0
2000-09-08,86.25,94.13,86.0,94.0,2304300,86.25,94.13,86.0,94.0,2304300,0.0,1.0
2000-09-11,84.56,89.5,82.0,87.25,2814200,84.56,89.5,82.0,87.25,2814200,0.0,1.0
2000-09-12,77.75,87.75,76.0,87.69,3997100,77.75,87.75,76.0,87.69,3997100,0.0,1.0
2000-09-13,89.38,89.88,73.0,73.5,5992400,89.38,89.88,73.0,73.5,5992400,0.0,1.0
2000-09-14,93.38,95.25,91.19,93.0,4383200,93.38,95.25,91.19,93.0,4383200,0.0,1.0
2000-09-15,90.0,93.69,87.19,93.31,1823600,90.0,93.69,87.19,93.31,1823600,0.0,1.0
2000-09-18,92.06,95.13,89.38,90.0,3248300,92.06,95.13,89.38,90.0,3248300,0.0,1.0
2000-09-19,104.1,104.9,90.25,93.13,4707500,104.1,104.9,90.25,93.13,4707500,0.0,1.0
2000-09-20,110.3,112.5,102.8,106.4,6599800,110.3,112.5,102.8,106.4,6599800,0.0,1.0
2000-09-21,105.0,108.8,104.5,107.2,2547000,105.0,108.8,104.5,107.2,2547000,0.0,1.0
2000-09-22,124.0,124.0,98.75,98.81,5837000,124.0,124.0,98.75,98.81,5837000,0.0,1.0
2000-09-25,118.0,128.3,115.6,127.2,5225900,118.0,128.3,115.6,127.2,5225900,0.0,1.0
2000-09-26,111.7,121.0,109.1,118.8,4182400,111.7,121.0,109.1,118.8,4182400,0.0,1.0
2000-09-27,112.3,116.9,108.0,116.5,2923200,112.3,116.9,108.0,116.5,2923200,0.0,1.0
2000-09-28,120.7,121.3,104.7,109.9,5636700,120.7,121.3,104.7,109.9,5636700,0.0,1.0
2000-09-29,114.5,124.0,113.6,121.7,3050400,114.5,124.0,113.6,121.7,3050400,0.0,1.0
2000-10-02,100.5,117.9,99.0,116.5,4872600,100.5,117.9,99.0,116.5,4872600,0.0,1.0
2000-10-03,98.5,108.5,94.5,103.5,6771400,98.5,108.5,94.5,103.5,6771400,0.0,1.0
2000-10-04,107.8,110.0,92.0,95.81,7981500,107.8,110.0,92.0,95.81,7981500,0.0,1.0
2000-10-05,100.1,108.0,98.0,106.8,4624600,100.1,108.0,98.0,106.8,4624600,0.0,1.0
2000-10-06,99.81,103.0,92.56,99.75,4006200,99.81,103.0,92.56,99.75,4006200,0.0,1.0
2000-10-09,104.1,109.1,92.38,97.0,4110300,104.1,109.1,92.38,97.0,4110300,0.0,1.0
2000-10-10,100.7,109.8,96.5,102.3,3947600,100.7,109.8,96.5,102.3,3947600,0.0,1.0
2000-10-11,102.0,109.2,97.0,97.25,7240500,102.0,109.2,97.0,97.25,7240500,0.0,1.0
2000-10-12,104.8,110.6,100.1,108.4,6411800,104.8,110.6,100.1,108.4,6411800,0.0,1.0
2000-10-13,114.4,115.6,100.9,102.8,4982700,114.4,115.6,100.9,102.8,4982700,0.0,1.0
2000-10-16,123.6,125.9,113.8,115.5,6546200,123.6,125.9,113.8,115.5,6546200,0.0,1.0
2000-10-17,118.7,128.9,114.6,125.1,5509200,118.7,128.9,114.6,125.1,5509200,0.0,1.0
2000-10-18,107.125,122.8125,105.0,110.0,8959600,107.125,122.8125,105.0,110.0,8959600,0.0,1.0
2000-10-19,94.81,102.5,88.0,102.0,17732500,94.81,102.5,88.0,102.0,17732500,0.0,1.0
2000-10-20,99.38,102.0,92.06,95.5,5698900,99.38,102.0,92.06,95.5,5698900,0.0,1.0
2000-10-23,97.13,105.3,95.75,98.13,4141600,97.13,105.3,95.75,98.13,4141600,0.0,1.0
2000-10-24,85.63,98.0,80.63,97.56,10645400,85.63,98.0,80.63,97.56,10645400,0.0,1.0
2000-10-25,68.19,78.75,65.38,77.69,12525000,68.19,78.75,65.38,77.69,12525000,0.0,1.0
2000-10-26,70.75,71.88,59.0,68.47,11244400,70.75,71.88,59.0,68.47,11244400,0.0,1.0
2000-10-27,75.75,80.75,69.25,75.63,8027600,75.75,80.75,69.25,75.63,8027600,0.0,1.0
2000-10-30,71.19,78.0,63.0,72.0,8560800,71.19,78.0,63.0,72.0,8560800,0.0,1.0
2000-10-31,82.94,85.69,73.25,73.25,6651700,82.94,85.69,73.25,73.25,6651700,0.0,1.0
2000-11-01,84.94,89.44,77.0,79.75,5562000,84.94,89.44,77.0,79.75,5562000,0.0,1.0
2000-11-02,88.31,91.63,85.75,87.38,4051300,88.31,91.63,85.75,87.38,4051300,0.0,1.0
2000-11-03,94.81,99.5,88.44,90.13,5940700,94.81,99.5,88.44,90.13,5940700,0.0,1.0
2000-11-06,91.69,96.94,90.0,96.38,2726700,91.69,96.94,90.0,96.38,2726700,0.0,1.0
2000-11-07,96.38,98.5,87.0,88.88,4281400,96.38,98.5,87.0,88.88,4281400,0.0,1.0
2000-11-08,78.63,97.06,76.5,97.0,6697000,78.63,97.06,76.5,97.0,6697000,0.0,1.0
2000-11-09,79.0,86.5,74.75,76.31,9014100,79.0,86.5,74.75,76.31,9014100,0.0,1.0
2000-11-10,80.13,84.0,76.5,77.5,4997300,80.13,84.0,76.5,77.5,4997300,0.0,1.0
2000-11-13,77.5,83.44,72.13,76.25,5975800,77.5,83.44,72.13,76.25,5975800,0.0,1.0
2000-11-14,87.94,91.63,82.75,84.31,5436800,87.94,91.63,82.75,84.31,5436800,0.0,1.0
2000-11-15,84.13,88.81,81.13,86.69,3481100,84.13,88.81,81.13,86.69,3481100,0.0,1.0
2000-11-16,77.5,86.75,76.5,81.55,4020600,77.5,86.75,76.5,81.55,4020600,0.0,1.0
2000-11-17,73.31,81.5,73.25,79.25,4154500,73.31,81.5,73.25,79.25,4154500,0.0,1.0
2000-11-20,65.0,66.88,63.0,64.81,6590400,65.0,66.88,63.0,64.81,6590400,0.0,1.0
2000-11-21,70.0,72.5,64.75,65.0,4019600,70.0,72.5,64.75,65.0,4019600,0.0,1.0
2000-11-22,69.63,73.13,67.0,67.44,4130200,69.63,73.13,67.0,67.44,4130200,0.0,1.0
2000-11-24,79.19,79.63,69.25,73.31,1569400,79.19,79.63,69.25,73.31,1569400,0.0,1.0
2000-11-27,70.31,84.94,70.06,81.88,4513100,70.31,84.94,70.06,81.88,4513100,0.0,1.0
2000-11-28,66.69,75.25,65.06,71.75,3818200,66.69,75.25,65.06,71.75,3818200,0.0,1.0
2000-11-29,57.25,68.38,50.75,68.25,9329500,57.25,68.38,50.75,68.25,9329500,0.0,1.0
2000-11-30,51.38,57.25,46.25,52.5,12586800,51.38,57.25,46.25,52.5,12586800,0.0,1.0
2000-12-01,58.5,62.5,54.25,55.19,8148300,58.5,62.5,54.25,55.19,8148300,0.0,1.0
2000-12-04,60.56,62.81,56.5,56.75,5860100,60.56,62.81,56.5,56.75,5860100,0.0,1.0
2000-12-05,74.31,74.56,63.5,64.5,5680300,74.31,74.56,63.5,64.5,5680300,0.0,1.0
2000-12-06,75.5,80.0,74.63,74.75,6004000,75.5,80.0,74.63,74.75,6004000,0.0,1.0
2000-12-07,72.63,76.88,71.25,73.31,4036100,72.63,76.88,71.25,73.31,4036100,0.0,1.0
2000-12-08,81.94,88.63,78.81,78.88,6091700,81.94,88.63,78.81,78.88,6091700,0.0,1.0
2000-12-11,88.75,89.5,82.88,86.0,4818000,88.75,89.5,82.88,86.0,4818000,0.0,1.0
2000-12-12,82.25,88.0,80.5,88.0,2445700,82.25,88.0,80.5,88.0,2445700,0.0,1.0
2000-12-13,78.19,86.38,73.38,86.06,6251800,78.19,86.38,73.38,86.06,6251800,0.0,1.0
2000-12-14,71.25,78.81,66.75,76.94,4807000,71.25,78.81,66.75,76.94,4807000,0.0,1.0
2000-12-15,72.25,73.38,61.0,68.73,7422400,72.25,73.38,61.0,68.73,7422400,0.0,1.0
2000-12-18,54.94,73.25,53.88,73.0,15712900,54.94,73.25,53.88,73.0,15712900,0.0,1.0
2000-12-19,48.56,56.13,45.56,54.63,11911700,48.56,56.13,45.56,54.63,11911700,0.0,1.0
2000-12-20,31.13,38.56,30.75,33.0,17987900,31.13,38.56,30.75,33.0,17987900,0.0,1.0
2000-12-21,34.0,36.5,27.86,31.31,8440200,34.0,36.5,27.86,31.31,8440200,0.0,1.0
2000-12-22,40.63,41.88,36.0,37.31,6362600,40.63,41.88,36.0,37.31,6362600,0.0,1.0
2000-12-26,37.12,44.38,35.06,43.0,5372000,37.12,44.38,35.06,43.0,5372000,0.0,1.0
2000-12-27,38.0,40.38,35.13,36.38,4604500,38.0,40.38,35.13,36.38,4604500,0.0,1.0
2000-12-28,42.39,42.81,38.13,38.25,4282500,42.39,42.81,38.13,38.25,4282500,0.0,1.0
2000-12-29,39.13,43.81,36.63,42.69,6228400,39.13,43.81,36.63,42.69,6228400,0.0,1.0
2001-01-02,27.63,37.38,27.0,37.31,7522000,27.63,37.38,27.0,37.31,7522000,0.0,1.0
2001-01-03,40.56,41.88,27.44,27.44,12232400,40.56,41.88,27.44,27.44,12232400,0.0,1.0
2001-01-04,37.75,43.0,37.0,42.34,6931500,37.75,43.0,37.0,42.34,6931500,0.0,1.0
2001-01-05,36.06,41.25,35.13,39.19,6782900,36.06,41.25,35.13,39.19,6782900,0.0,1.0
2001-01-08,34.38,38.5,30.88,35.94,6097500,34.38,38.5,30.88,35.94,6097500,0.0,1.0
2001-01-09,41.13,41.25,35.06,35.3,8600000,41.13,41.25,35.06,35.3,8600000,0.0,1.0
2001-01-10,42.0,46.63,37.88,38.75,14936700,42.0,46.63,37.88,38.75,14936700,0.0,1.0
2001-01-11,43.13,45.0,40.38,41.13,7892200,43.13,45.0,40.38,41.13,7892200,0.0,1.0
2001-01-12,45.5,48.72,41.25,43.13,8996100,45.5,48.72,41.25,43.13,8996100,0.0,1.0
2001-01-16,43.19,45.19,41.0,45.06,5612000,43.19,45.19,41.0,45.06,5612000,0.0,1.0
2001-01-17,47.88,52.69,42.81,48.0,14036700,47.88,52.69,42.81,48.0,14036700,0.0,1.0
2001-01-18,42.5,42.69,38.75,39.75,17896500,42.5,42.69,38.75,39.75,17896500,0.0,1.0
2001-01-19,43.25,45.25,42.63,44.13,7236700,43.25,45.25,42.63,44.13,7236700,0.0,1.0
2001-01-22,43.38,45.0,42.25,42.63,4443800,43.38,45.0,42.25,42.63,4443800,0.0,1.0
2001-01-23,47.63,48.38,43.38,43.56,4770500,47.63,48.38,43.38,43.56,4770500,0.0,1.0
2001-01-24,50.38,52.0,46.31,48.25,5528900,50.38,52.0,46.31,48.25,5528900,0.0,1.0
2001-01-25,45.13,51.38,44.38,50.0,5134700,45.13,51.38,44.38,50.0,5134700,0.0,1.0
2001-01-26,47.31,50.19,41.5,43.63,5147400,47.31,50.19,41.5,43.63,5147400,0.0,1.0
2001-01-29,48.0,48.63,44.0,47.0,4529700,48.0,48.63,44.0,47.0,4529700,0.0,1.0
2001-01-30,49.0,50.5,47.81,49.13,4245600,49.0,50.5,47.81,49.13,4245600,0.0,1.0
2001-01-31,47.63,51.38,47.38,50.5,5071000,47.63,51.38,47.38,50.5,5071000,0.0,1.0
2001-02-01,44.63,47.75,42.56,47.19,4767700,44.63,47.75,42.56,47.19,4767700,0.0,1.0
2001-02-02,38.56,44.75,38.0,44.0,6913700,38.56,44.75,38.0,44.0,6913700,0.0,1.0
2001-02-05,36.94,39.38,36.5,38.94,4607300,36.94,39.38,36.5,38.94,4607300,0.0,1.0
2001-02-06,36.13,39.69,35.88,37.25,3977200,36.13,39.69,35.88,37.25,3977200,0.0,1.0
2001-02-07,31.69,34.5,31.0,34.0,8934800,31.69,34.5,31.0,34.0,8934800,0.0,1.0
2001-02-08,31.31,35.06,31.06,33.63,8274900,31.31,35.06,31.06,33.63,8274900,0.0,1.0
2001-02-09,30.94,32.75,30.56,31.25,3942200,30.94,32.75,30.56,31.25,3942200,0.0,1.0
2001-02-12,30.69,31.25,28.5,30.31,5872900,30.69,31.25,28.5,30.31,5872900,0.0,1.0
2001-02-13,32.38,35.31,32.13,32.56,6451300,32.38,35.31,32.13,32.56,6451300,0.0,1.0
2001-02-14,34.0,35.69,29.06,32.63,5918900,34.0,35.69,29.06,32.63,5918900,0.0,1.0
2001-02-15,37.88,39.94,36.63,37.0,7377500,37.88,39.94,36.63,37.0,7377500,0.0,1.0
2001-02-16,32.06,33.38,31.19,32.0,9713800,32.06,33.38,31.19,32.0,9713800,0.0,1.0
2001-02-20,27.94,32.94,24.63,32.81,10253400,27.94,32.94,24.63,32.81,10253400,0.0,1.0
2001-02-21,24.81,28.97,24.38,28.94,9094100,24.81,28.97,24.38,28.94,9094100,0.0,1.0
2001-02-22,25.81,27.31,21.31,22.56,13094000,25.81,27.31,21.31,22.56,13094000,0.0,1.0
2001-02-23,28.06,28.5,23.88,25.63,7108900,28.06,28.5,23.88,25.63,7108900,0.0,1.0
2001-02-26,25.81,28.69,24.81,28.69,8522500,25.81,28.69,24.81,28.69,8522500,0.0,1.0
2001-02-27,24.75,26.75,24.13,24.69,9247900,24.75,26.75,24.13,24.69,9247900,0.0,1.0
2001-02-28,22.61,25.25,22.0,24.88,6828400,22.61,25.25,22.0,24.88,6828400,0.0,1.0
2001-03-01,23.31,24.13,21.13,22.06,6906600,23.31,24.13,21.13,22.06,6906600,0.0,1.0
2001-03-02,22.44,24.88,21.88,22.44,6371000,22.44,24.88,21.88,22.44,6371000,0.0,1.0
2001-03-05,22.94,23.94,22.25,23.16,3042600,22.94,23.94,22.25,23.16,3042600,0.0,1.0
2001-03-06,21.44,24.13,21.13,24.13,5820400,21.44,24.13,21.13,24.13,5820400,0.0,1.0
2001-03-07,21.31,22.5,20.88,22.34,4527500,21.31,22.5,20.88,22.34,4527500,0.0,1.0
2001-03-08,20.13,21.31,19.0,21.09,5065300,20.13,21.31,19.0,21.09,5065300,0.0,1.0
2001-03-09,18.81,19.5,18.38,19.19,4293900,18.81,19.5,18.38,19.19,4293900,0.0,1.0
2001-03-12,16.4,18.0,16.25,18.0,5653800,16.4,18.0,16.25,18.0,5653800,0.0,1.0
2001-03-13,20.18,20.3,15.66,16.85,6610800,20.18,20.3,15.66,16.85,6610800,0.0,1.0
2001-03-14,19.98,22.24,18.5,18.8,7356000,19.98,22.24,18.5,18.8,7356000,0.0,1.0
2001-03-15,19.97,21.4,19.9,21.2,3796400,19.97,21.4,19.9,21.2,3796400,0.0,1.0
2001-03-16,18.91,20.4,18.05,19.97,2801800,18.91,20.4,18.05,19.97,2801800,0.0,1.0
2001-03-19,22.57,22.57,18.32,19.34,4079100,22.57,22.57,18.32,19.34,4079100,0.0,1.0
2001-03-20,18.89,22.63,18.5,22.55,4812200,18.89,22.63,18.5,22.55,4812200,0.0,1.0
2001-03-21,19.17,20.85,18.31,18.76,3865500,19.17,20.85,18.31,18.76,3865500,0.0,1.0
2001-03-22,20.44,20.85,18.5,19.55,3974400,20.44,20.85,18.5,19.55,3974400,0.0,1.0
2001-03-23,20.61,21.5,19.59,21.35,3081600,20.61,21.5,19.59,21.35,3081600,0.0,1.0
2001-03-26,19.58,21.25,19.1,21.1,2934700,19.58,21.25,19.1,21.1,2934700,0.0,1.0
2001-03-27,20.18,21.15,19.3,19.59,2747300,20.18,21.15,19.3,19.59,2747300,0.0,1.0
2001-03-28,16.99,19.5,16.8,19.0,6205400,16.99,19.5,16.8,19.0,6205400,0.0,1.0
2001-03-29,14.96,16.25,14.0,16.23,8101100,14.96,16.25,14.0,16.23,8101100,0.0,1.0
2001-03-30,15.21,15.73,14.35,15.0,4551500,15.21,15.73,14.35,15.0,4551500,0.0,1.0
2001-04-02,14.6,15.7,14.01,14.78,3054300,14.6,15.7,14.01,14.78,3054300,0.0,1.0
2001-04-03,12.27,14.05,12.0,13.5,3786800,12.27,14.05,12.0,13.5,3786800,0.0,1.0
2001-04-04,12.73,14.3,12.27,12.3,3596900,12.73,14.3,12.27,12.3,3596900,0.0,1.0
2001-04-05,16.01,17.27,14.34,14.4,5324300,16.01,17.27,14.34,14.4,5324300,0.0,1.0
2001-04-06,15.96,16.1,13.3,13.5,10388100,15.96,16.1,13.3,13.5,10388100,0.0,1.0
2001-04-09,14.57,16.93,14.04,16.13,3193200,14.57,16.93,14.04,16.13,3193200,0.0,1.0
2001-04-10,15.79,16.98,14.8,15.02,4296700,15.79,16.98,14.8,15.02,4296700,0.0,1.0
2001-04-11,17.4,18.28,16.2,17.59,7624200,17.4,18.28,16.2,17.59,7624200,0.0,1.0
2001-04-12,19.2,19.44,17.05,17.59,4702800,19.2,19.44,17.05,17.59,4702800,0.0,1.0
2001-04-16,17.13,18.75,16.8,18.75,2411000,17.13,18.75,16.8,18.75,2411000,0.0,1.0
2001-04-17,18.02,18.65,16.42,16.49,4793600,18.02,18.65,16.42,16.49,4793600,0.0,1.0
2001-04-18,21.75,24.45,19.48,19.48,11395200,21.75,24.45,19.48,19.48,11395200,0.0,1.0
2001-04-19,27.35,29.3,24.8,24.9,15828200,27.35,29.3,24.8,24.9,15828200,0.0,1.0
2001-04-20,26.83,29.94,26.01,28.15,6443000,26.83,29.94,26.01,28.15,6443000,0.0,1.0
2001-04-23,25.18,26.19,24.8,25.28,4184000,25.18,26.19,24.8,25.28,4184000,0.0,1.0
2001-04-24,24.81,27.44,24.0,25.08,4506300,24.81,27.44,24.0,25.08,4506300,0.0,1.0
2001-04-25,29.01,29.25,24.18,24.26,5470900,29.01,29.25,24.18,24.26,5470900,0.0,1.0
2001-04-26,27.69,31.31,27.5,30.0,7459800,27.69,31.31,27.5,30.0,7459800,0.0,1.0
2001-04-27,28.6,29.28,27.95,28.96,3094400,28.6,29.28,27.95,28.96,3094400,0.0,1.0
2001-04-30,32.9,33.95,28.8,29.42,7387900,32.9,33.95,28.8,29.42,7387900,0.0,1.0
2001-05-01,32.89,33.21,30.55,32.71,5663000,32.89,33.21,30.55,32.71,5663000,0.0,1.0
2001-05-02,36.4,38.12,34.47,34.99,10279400,36.4,38.12,34.47,34.99,10279400,0.0,1.0
2001-05-03,33.09,35.43,32.75,34.95,5517200,33.09,35.43,32.75,34.95,5517200,0.0,1.0
2001-05-04,32.1,34.98,30.35,30.75,10182300,32.1,34.98,30.35,30.75,10182300,0.0,1.0
2001-05-07,31.65,34.91,31.5,34.36,8279800,31.65,34.91,31.5,34.36,8279800,0.0,1.0
2001-05-08,34.65,34.79,33.39,34.12,8093000,34.65,34.79,33.39,34.12,8093000,0.0,1.0
2001-05-09,32.49,34.0,32.05,32.22,7743100,32.49,34.0,32.05,32.22,7743100,0.0,1.0
2001-05-10,30.02,33.95,30.0,33.9,6681900,30.02,33.95,30.0,33.9,6681900,0.0,1.0
2001-05-11,29.95,30.84,29.39,30.08,3489800,29.95,30.84,29.39,30.08,3489800,0.0,1.0
2001-05-14,28.41,29.84,27.52,29.66,3049600,28.41,29.84,27.52,29.66,3049600,0.0,1.0
2001-05-15,28.36,31.25,28.16,28.52,4474200,28.36,31.25,28.16,28.52,4474200,0.0,1.0
2001-05-16,33.66,33.99,28.23,28.23,7335000,33.66,33.99,28.23,28.23,7335000,0.0,1.0
2001-05-17,36.81,37.62,33.83,33.83,10788900,36.81,37.62,33.83,33.83,10788900,0.0,1.0
2001-05-18,35.69,37.75,35.51,36.26,4470100,35.69,37.75,35.51,36.26,4470100,0.0,1.0
2001-05-21,39.5,39.6,35.75,36.04,5045200,39.5,39.6,35.75,36.04,5045200,0.0,1.0
2001-05-22,37.45,40.0,37.43,38.9,6752300,37.45,40.0,37.43,38.9,6752300,0.0,1.0
2001-05-23,35.71,36.4,34.78,36.4,4154600,35.71,36.4,34.78,36.4,4154600,0.0,1.0
2001-05-24,35.95,37.31,34.11,35.86,4897800,35.95,37.31,34.11,35.86,4897800,0.0,1.0
2001-05-25,34.62,36.22,34.2,36.0,1777200,34.62,36.22,34.2,36.0,1777200,0.0,1.0
2001-05-29,31.51,34.23,30.66,34.22,3057600,31.51,34.23,30.66,34.22,3057600,0.0,1.0
2001-05-30,28.28,30.07,27.75,30.07,4218600,28.28,30.07,27.75,30.07,4218600,0.0,1.0
2001-05-31,29.6,31.75,29.25,29.26,5956300,29.6,31.75,29.25,29.26,5956300,0.0,1.0
2001-06-01,30.3,31.5,28.63,31.0,5233300,30.3,31.5,28.63,31.0,5233300,0.0,1.0
2001-06-04,30.04,31.19,29.7,30.36,2465400,30.04,31.19,29.7,30.36,2465400,0.0,1.0
2001-06-05,33.33,34.99,30.07,30.07,5058400,33.33,34.99,30.07,30.07,5058400,0.0,1.0
2001-06-06,33.14,33.89,32.09,33.89,3312300,33.14,33.89,32.09,33.89,3312300,0.0,1.0
2001-06-07,34.12,35.0,32.4,32.93,3117700,34.12,35.0,32.4,32.93,3117700,0.0,1.0
2001-06-08,32.1,32.96,31.14,32.84,2985400,32.1,32.96,31.14,32.84,2985400,0.0,1.0
2001-06-11,29.97,31.63,28.4,31.63,3688200,29.97,31.63,28.4,31.63,3688200,0.0,1.0
2001-06-12,32.3,33.75,27.9,28.19,10257700,32.3,33.75,27.9,28.19,10257700,0.0,1.0
2001-06-13,30.33,33.7,30.33,33.25,6425700,30.33,33.7,30.33,33.25,6425700,0.0,1.0
2001-06-14,25.22,29.37,25.1,29.36,9528700,25.22,29.37,25.1,29.36,9528700,0.0,1.0
2001-06-15,24.91,27.6,24.31,24.98,12509800,24.91,27.6,24.31,24.98,12509800,0.0,1.0
2001-06-18,23.83,27.0,23.2,25.35,5518200,23.83,27.0,23.2,25.35,5518200,0.0,1.0
2001-06-19,24.5,26.24,23.9,26.19,5928700,24.5,26.24,23.9,26.19,5928700,0.0,1.0
2001-06-20,25.21,25.75,23.3,23.4,6607600,25.21,25.75,23.3,23.4,6607600,0.0,1.0
2001-06-21,27.77,28.25,25.1,25.35,8674100,27.77,28.25,25.1,25.35,8674100,0.0,1.0
2001-06-22,24.36,26.99,24.25,26.39,8467700,24.36,26.99,24.25,26.39,8467700,0.0,1.0
2001-06-25,24.27,25.35,23.5,25.1,4853500,24.27,25.35,23.5,25.1,4853500,0.0,1.0
2001-06-26,25.39,25.93,22.6,23.51,6278100,25.39,25.93,22.6,23.51,6278100,0.0,1.0
2001-06-27,25.73,27.06,24.8,27.06,4981300,25.73,27.06,24.8,27.06,4981300,0.0,1.0
2001-06-28,26.34,28.22,25.8,26.9,6428500,26.34,28.22,25.8,26.9,6428500,0.0,1.0
2001-06-29,29.5,31.0,26.16,26.98,4031700,29.5,31.0,26.16,26.98,4031700,0.0,1.0
2001-07-02,28.14,29.7,27.8,28.98,3517400,28.14,29.7,27.8,28.98,3517400,0.0,1.0
2001-07-03,28.14,28.32,27.63,27.79,1496400,28.14,28.32,27.63,27.79,1496400,0.0,1.0
2001-07-05,25.93,28.1,24.91,27.97,4188700,25.93,28.1,24.91,27.97,4188700,0.0,1.0
2001-07-06,25.54,26.6,24.77,26.01,4531400,25.54,26.6,24.77,26.01,4531400,0.0,1.0
2001-07-09,25.35,26.06,24.49,25.65,2750800,25.35,26.06,24.49,25.65,2750800,0.0,1.0
2001-07-10,22.35,26.63,21.66,26.03,4272500,22.35,26.63,21.66,26.03,4272500,0.0,1.0
2001-07-11,22.96,24.07,21.81,22.41,5312100,22.96,24.07,21.81,22.41,5312100,0.0,1.0
2001-07-12,23.86,25.22,22.95,25.22,6228600,23.86,25.22,22.95,25.22,6228600,0.0,1.0
2001-07-13,24.06,25.25,23.41,24.07,4797100,24.06,25.25,23.41,24.07,4797100,0.0,1.0
2001-07-16,22.4,24.34,22.16,24.01,2905000,22.4,24.34,22.16,24.01,2905000,0.0,1.0
2001-07-17,24.1,24.6,21.1,21.95,3645900,24.1,24.6,21.1,21.95,3645900,0.0,1.0
2001-07-18,22.74,23.56,21.45,23.09,4475100,22.74,23.56,21.45,23.09,4475100,0.0,1.0
2001-07-19,26.13,27.61,24.6,24.69,14459200,26.13,27.61,24.6,24.69,14459200,0.0,1.0
2001-07-20,26.08,27.2,24.62,25.28,3943200,26.08,27.2,24.62,25.28,3943200,0.0,1.0
2001-07-23,25.86,28.5,25.71,27.88,3850900,25.86,28.5,25.71,27.88,3850900,0.0,1.0
2001-07-24,25.55,26.5,25.03,25.94,2801800,25.55,26.5,25.03,25.94,2801800,0.0,1.0
2001-07-25,26.25,27.04,24.8,25.74,4808900,26.25,27.04,24.8,25.74,4808900,0.0,1.0
2001-07-26,27.98,28.01,25.26,26.27,3841500,27.98,28.01,25.26,26.27,3841500,0.0,1.0
2001-07-27,29.06,29.47,27.51,27.79,3832800,29.06,29.47,27.51,27.79,3832800,0.0,1.0
2001-07-30,27.5,29.7,27.17,29.27,3918200,27.5,29.7,27.17,29.27,3918200,0.0,1.0
2001-07-31,28.03,28.59,27.3,27.65,2911600,28.03,28.59,27.3,27.65,2911600,0.0,1.0
2001-08-01,29.39,30.06,28.42,28.59,3308300,29.39,30.06,28.42,28.59,3308300,0.0,1.0
2001-08-02,30.97,32.07,29.58,30.65,5394100,30.97,32.07,29.58,30.65,5394100,0.0,1.0
2001-08-03,30.7,30.98,29.45,30.35,2269500,30.7,30.98,29.45,30.35,2269500,0.0,1.0
2001-08-06,29.47,30.0,29.0,29.69,2207200,29.47,30.0,29.0,29.69,2207200,0.0,1.0
2001-08-07,27.4,29.45,26.9,29.28,5053400,27.4,29.45,26.9,29.28,5053400,0.0,1.0
2001-08-08,27.3,28.6,26.66,26.81,5939900,27.3,28.6,26.66,26.81,5939900,0.0,1.0
2001-08-09,25.81,27.27,25.0,27.25,3570200,25.81,27.27,25.0,27.25,3570200,0.0,1.0
2001-08-10,25.44,25.98,23.57,25.79,2589700,25.44,25.98,23.57,25.79,2589700,0.0,1.0
2001-08-13,25.54,26.23,25.15,25.45,1638000,25.54,26.23,25.15,25.45,1638000,0.0,1.0
2001-08-14,25.2,26.76,25.02,26.09,2069900,25.2,26.76,25.02,26.09,2069900,0.0,1.0
2001-08-15,23.0,25.78,23.0,25.27,2799600,23.0,25.78,23.0,25.27,2799600,0.0,1.0
2001-08-16,24.21,24.51,21.75,22.6,5014300,24.21,24.51,21.75,22.6,5014300,0.0,1.0
2001-08-17,22.45,23.34,21.9,23.0,4385100,22.45,23.34,21.9,23.0,4385100,0.0,1.0
2001-08-20,16.5,20.3,16.48,19.9,13319000,16.5,20.3,16.48,19.9,13319000,0.0,1.0
2001-08-21,16.82,17.75,15.8,17.3,9320800,16.82,17.75,15.8,17.3,9320800,0.0,1.0
2001-08-22,17.03,17.59,16.33,17.49,4449100,17.03,17.59,16.33,17.49,4449100,0.0,1.0
2001-08-23,15.0,16.98,14.75,16.88,4435600,15.0,16.98,14.75,16.88,4435600,0.0,1.0
2001-08-24,17.48,17.73,15.56,15.8,5039400,17.48,17.73,15.56,15.8,5039400,0.0,1.0
2001-08-27,16.71,17.35,16.0,17.2,5160300,16.71,17.35,16.0,17.2,5160300,0.0,1.0
2001-08-28,16.31,17.19,16.0,16.6,2528100,16.31,17.19,16.0,16.6,2528100,0.0,1.0
2001-08-29,15.53,16.9,14.13,16.51,6153100,15.53,16.9,14.13,16.51,6153100,0.0,1.0
2001-08-30,15.38,15.66,14.6,14.67,6707100,15.38,15.66,14.6,14.67,6707100,0.0,1.0
2001-08-31,15.97,16.42,15.24,15.35,2945000,15.97,16.42,15.24,15.35,2945000,0.0,1.0
2001-09-04,16.15,17.85,15.51,16.0,5915400,16.15,17.85,15.51,16.0,5915400,0.0,1.0
2001-09-05,15.95,16.9,15.15,16.4,5308600,15.95,16.9,15.15,16.4,5308600,0.0,1.0
2001-09-06,15.17,16.3,14.33,15.27,4411700,15.17,16.3,14.33,15.27,4411700,0.0,1.0
2001-09-07,15.25,16.11,14.81,15.04,3352800,15.25,16.11,14.81,15.04,3352800,0.0,1.0
2001-09-10,14.89,15.92,14.55,15.31,3846800,14.89,15.92,14.55,15.31,3846800,0.0,1.0
2001-09-17,12.5,14.0,12.38,13.49,5898800,12.5,14.0,12.38,13.49,5898800,0.0,1.0
2001-09-18,11.33,12.84,10.84,12.84,5010300,11.33,12.84,10.84,12.84,5010300,0.0,1.0
2001-09-19,11.05,11.74,10.39,11.74,4658800,11.05,11.74,10.39,11.74,4658800,0.0,1.0
2001-09-20,10.06,11.34,10.02,11.34,4881600,10.06,11.34,10.02,11.34,4881600,0.0,1.0
2001-09-21,9.51,9.9,9.0,9.9,3747800,9.51,9.9,9.0,9.9,3747800,0.0,1.0
2001-09-24,9.68,10.25,9.52,10.25,4000800,9.68,10.25,9.52,10.25,4000800,0.0,1.0
2001-09-25,8.98,10.2,8.36,9.95,5205400,8.98,10.2,8.36,9.95,5205400,0.0,1.0
2001-09-26,7.33,9.087,6.73,9.07,12721000,7.33,9.087,6.73,9.07,12721000,0.0,1.0
2001-09-27,6.53,6.99,5.85,6.34,18114200,6.53,6.99,5.85,6.34,18114200,0.0,1.0
2001-09-28,6.91,7.2,6.1,6.71,8301600,6.91,7.2,6.1,6.71,8301600,0.0,1.0
2001-10-01,6.6,7.06,6.38,6.68,2794800,6.6,7.06,6.38,6.68,2794800,0.0,1.0
2001-10-02,6.42,6.92,6.32,6.67,2973900,6.42,6.92,6.32,6.67,2973900,0.0,1.0
2001-10-03,7.84,8.25,6.01,8.25,11494200,7.84,8.25,6.01,8.25,11494200,0.0,1.0
2001-10-04,8.37,9.71,8.0,9.71,16153600,8.37,9.71,8.0,9.71,16153600,0.0,1.0
2001-10-05,8.85,9.35,7.82,9.35,7703900,8.85,9.35,7.82,9.35,7703900,0.0,1.0
2001-10-08,9.23,10.45,8.81,10.45,8540200,9.23,10.45,8.81,10.45,8540200,0.0,1.0
2001-10-09,9.0,9.55,8.749,9.4,4055900,9.0,9.55,8.749,9.4,4055900,0.0,1.0
2001-10-10,10.25,10.3,8.81,9.0,4502500,10.25,10.3,8.81,9.0,4502500,0.0,1.0
2001-10-11,12.15,12.88,11.11,11.19,13811300,12.15,12.88,11.11,11.19,13811300,0.0,1.0
2001-10-12,12.56,13.65,12.13,13.2,12048400,12.56,13.65,12.13,13.2,12048400,0.0,1.0
2001-10-15,12.55,13.11,11.86,12.42,7235500,12.55,13.11,11.86,12.42,7235500,0.0,1.0
2001-10-16,13.87,14.25,12.55,12.9,7929700,13.87,14.25,12.55,12.9,7929700,0.0,1.0
2001-10-17,12.2,15.19,11.88,14.99,13815400,12.2,15.19,11.88,14.99,13815400,0.0,1.0
2001-10-18,10.78,11.13,10.15,10.9,13890200,10.78,11.13,10.15,10.9,13890200,0.0,1.0
2001-10-19,10.85,11.22,9.8,10.49,7405700,10.85,11.22,9.8,10.49,7405700,0.0,1.0
2001-10-22,10.64,11.45,10.24,10.62,4871000,10.64,11.45,10.24,10.62,4871000,0.0,1.0
2001-10-23,12.24,12.35,11.01,11.01,9827200,12.24,12.35,11.01,11.01,9827200,0.0,1.0
2001-10-24,13.17,13.49,12.49,12.67,7089200,13.17,13.49,12.49,12.67,7089200,0.0,1.0
2001-10-25,13.4,14.0,11.82,12.1,8143800,13.4,14.0,11.82,12.1,8143800,0.0,1.0
2001-10-26,12.9,14.19,12.74,13.25,5257300,12.9,14.19,12.74,13.25,5257300,0.0,1.0
2001-10-29,11.64,12.9,11.63,12.89,6332200,11.64,12.9,11.63,12.89,6332200,0.0,1.0
2001-10-30,11.65,12.12,11.02,12.12,4563900,11.65,12.12,11.02,12.12,4563900,0.0,1.0
2001-10-31,11.69,12.62,11.25,12.36,6237500,11.69,12.62,11.25,12.36,6237500,0.0,1.0
2001-11-01,11.7,12.05,10.7,11.84,6940300,11.7,12.05,10.7,11.84,6940300,0.0,1.0
2001-11-02,11.55,12.64,11.42,12.37,12312500,11.55,12.64,11.42,12.37,12312500,0.0,1.0
2001-11-05,13.63,13.75,12.02,12.12,10769600,13.63,13.75,12.02,12.12,10769600,0.0,1.0
2001-11-06,14.35,14.64,13.11,13.49,11360700,14.35,14.64,13.11,13.49,11360700,0.0,1.0
2001-11-07,14.3,15.0,14.16,15.0,7173600,14.3,15.0,14.16,15.0,7173600,0.0,1.0
2001-11-08,14.29,15.75,14.2,14.7,7673200,14.29,15.75,14.2,14.7,7673200,0.0,1.0
2001-11-09,14.11,14.75,13.77,14.36,5380200,14.11,14.75,13.77,14.36,5380200,0.0,1.0
2001-11-12,15.15,15.4,13.55,14.18,9129200,15.15,15.4,13.55,14.18,9129200,0.0,1.0
2001-11-13,15.94,16.67,15.25,16.1,10999300,15.94,16.67,15.25,16.1,10999300,0.0,1.0
2001-11-14,15.94,16.59,15.4,16.39,5944000,15.94,16.59,15.4,16.39,5944000,0.0,1.0
2001-11-15,15.94,16.16,15.19,15.5,6813900,15.94,16.16,15.19,15.5,6813900,0.0,1.0
2001-11-16,16.22,16.59,15.81,15.97,4467000,16.22,16.59,15.81,15.97,4467000,0.0,1.0
2001-11-19,17.11,17.35,16.32,16.35,5199900,17.11,17.35,16.32,16.35,5199900,0.0,1.0
2001-11-20,15.76,17.17,15.7,16.8,5606300,15.76,17.17,15.7,16.8,5606300,0.0,1.0
2001-11-21,15.88,16.23,15.1,16.23,5966800,15.88,16.23,15.1,16.23,5966800,0.0,1.0
2001-11-23,16.42,16.46,15.56,16.46,1855100,16.42,16.46,15.56,16.46,1855100,0.0,1.0
2001-11-26,17.63,17.75,16.75,16.82,6321500,17.63,17.75,16.75,16.82,6321500,0.0,1.0
2001-11-27,18.25,19.53,17.26,17.26,9920400,18.25,19.53,17.26,17.26,9920400,0.0,1.0
2001-11-28,17.7,18.73,17.32,18.73,9880500,17.7,18.73,17.32,18.73,9880500,0.0,1.0
2001-11-29,16.5,18.01,15.83,18.0,18522800,16.5,18.01,15.83,18.0,18522800,0.0,1.0
2001-11-30,15.83,16.79,15.46,16.4,8697400,15.83,16.79,15.46,16.4,8697400,0.0,1.0
2001-12-03,14.96,15.83,14.27,15.83,12238700,14.96,15.83,14.27,15.83,12238700,0.0,1.0
2001-12-04,16.76,16.92,15.27,15.66,11409300,16.76,16.92,15.27,15.66,11409300,0.0,1.0
2001-12-05,17.16,18.2,17.07,17.24,11292200,17.16,18.2,17.07,17.24,11292200,0.0,1.0
2001-12-06,17.0,17.99,16.9,17.99,8510100,17.0,17.99,16.9,17.99,8510100,0.0,1.0
2001-12-07,16.56,16.9,15.94,16.9,9237800,16.56,16.9,15.94,16.9,9237800,0.0,1.0
2001-12-10,16.29,17.25,15.9,16.19,6466900,16.29,17.25,15.9,16.19,6466900,0.0,1.0
2001-12-11,16.64,17.26,16.35,16.68,6026200,16.64,17.26,16.35,16.68,6026200,0.0,1.0
2001-12-12,16.4,17.5,16.04,16.91,7681000,16.4,17.5,16.04,16.91,7681000,0.0,1.0
2001-12-13,14.7,15.81,14.32,15.55,9209400,14.7,15.81,14.32,15.55,9209400,0.0,1.0
2001-12-14,13.72,14.87,13.25,14.77,9444200,13.72,14.87,13.25,14.77,9444200,0.0,1.0
2001-12-17,14.22,14.88,13.18,13.68,5875900,14.22,14.88,13.18,13.68,5875900,0.0,1.0
2001-12-18,14.4,15.09,14.1,14.84,4847700,14.4,15.09,14.1,14.84,4847700,0.0,1.0
2001-12-19,13.48,14.56,13.44,13.77,7511300,13.48,14.56,13.44,13.77,7511300,0.0,1.0
2001-12-20,12.94,13.87,12.7,12.89,9065300,12.94,13.87,12.7,12.89,9065300,0.0,1.0
2001-12-21,13.37,13.75,13.01,13.64,3632700,13.37,13.75,13.01,13.64,3632700,0.0,1.0
2001-12-24,13.15,13.47,12.95,13.42,769700,13.15,13.47,12.95,13.42,769700,0.0,1.0
2001-12-26,12.69,13.44,12.55,13.15,4337500,12.69,13.44,12.55,13.15,4337500,0.0,1.0
2001-12-27,13.09,13.19,12.82,12.88,3883800,13.09,13.19,12.82,12.88,3883800,0.0,1.0
2001-12-28,12.76,13.4,12.76,13.2,3001700,12.76,13.4,12.76,13.2,3001700,0.0,1.0
2001-12-31,12.9,13.29,12.75,12.97,2314500,12.9,13.29,12.75,12.97,2314500,0.0,1.0
2002-01-02,14.13,14.19,13.01,13.16,4529000,14.13,14.19,13.01,13.16,4529000,0.0,1.0
2002-01-03,15.39,15.7,13.93,15.7,7032600,15.39,15.7,13.93,15.7,7032600,0.0,1.0
2002-01-04,15.68,16.35,15.08,15.9,5318700,15.68,16.35,15.08,15.9,5318700,0.0,1.0
2002-01-07,16.96,17.19,16.55,16.87,8686700,16.96,17.19,16.55,16.87,8686700,0.0,1.0
2002-01-08,16.69,17.0,16.21,16.84,4845400,16.69,17.0,16.21,16.84,4845400,0.0,1.0
2002-01-09,16.14,17.4,16.05,16.91,5512900,16.14,17.4,16.05,16.91,5512900,0.0,1.0
2002-01-10,16.55,16.74,15.69,16.17,2542700,16.55,16.74,15.69,16.17,2542700,0.0,1.0
2002-01-11,15.92,16.58,15.7,16.38,2932500,15.92,16.58,15.7,16.38,2932500,0.0,1.0
2002-01-14,15.88,15.9,14.96,15.79,4582400,15.88,15.9,14.96,15.79,4582400,0.0,1.0
2002-01-15,15.36,16.16,15.14,15.9,3182500,15.36,16.16,15.14,15.9,3182500,0.0,1.0
2002-01-16,14.61,15.43,14.4,15.13,4237500,14.61,15.43,14.4,15.13,4237500,0.0,1.0
2002-01-17,14.17,15.23,13.75,15.11,7974000,14.17,15.23,13.75,15.11,7974000,0.0,1.0
2002-01-18,14.28,14.5,13.22,13.62,4318800,14.28,14.5,13.22,13.62,4318800,0.0,1.0
2002-01-22,13.59,14.75,13.4,14.75,4270300,13.59,14.75,13.4,14.75,4270300,0.0,1.0
2002-01-23,14.08,14.24,13.45,14.24,3407700,14.08,14.24,13.45,14.24,3407700,0.0,1.0
2002-01-24,14.11,14.49,13.99,14.25,2977500,14.11,14.49,13.99,14.25,2977500,0.0,1.0
2002-01-25,13.58,14.0,13.41,13.98,2198800,13.58,14.0,13.41,13.98,2198800,0.0,1.0
2002-01-28,13.3,13.89,13.25,13.76,4848100,13.3,13.89,13.25,13.76,4848100,0.0,1.0
2002-01-29,13.0,13.62,12.75,13.4,3938600,13.0,13.62,12.75,13.4,3938600,0.0,1.0
2002-01-30,13.77,13.89,12.69,13.11,5798000,13.77,13.89,12.69,13.11,5798000,0.0,1.0
2002-01-31,13.94,14.35,13.64,14.05,4331200,13.94,14.35,13.64,14.05,4331200,0.0,1.0
2002-02-01,13.64,14.25,13.55,14.25,2009400,13.64,14.25,13.55,14.25,2009400,0.0,1.0
2002-02-04,11.56,12.99,11.25,12.98,10247900,11.56,12.99,11.25,12.98,10247900,0.0,1.0
2002-02-05,11.5,12.14,11.14,11.15,6014300,11.5,12.14,11.14,11.15,6014300,0.0,1.0
2002-02-06,11.17,12.2,10.9,12.1,5140200,11.17,12.2,10.9,12.1,5140200,0.0,1.0
2002-02-07,10.51,11.0,10.09,10.77,5027400,10.51,11.0,10.09,10.77,5027400,0.0,1.0
2002-02-08,11.49,11.49,10.75,11.01,3771900,11.49,11.49,10.75,11.01,3771900,0.0,1.0
2002-02-11,12.01,12.3,11.43,11.61,3370600,12.01,12.3,11.43,11.61,3370600,0.0,1.0
2002-02-12,11.75,12.27,11.62,11.83,2464600,11.75,12.27,11.62,11.83,2464600,0.0,1.0
2002-02-13,11.21,12.21,10.95,11.95,4706800,11.21,12.21,10.95,11.95,4706800,0.0,1.0
2002-02-14,10.6,11.49,10.48,11.25,4635800,10.6,11.49,10.48,11.25,4635800,0.0,1.0
2002-02-15,10.04,10.6,9.8,10.58,3753100,10.04,10.6,9.8,10.58,3753100,0.0,1.0
2002-02-19,8.75,9.95,8.64,9.8,6152400,8.75,9.95,8.64,9.8,6152400,0.0,1.0
2002-02-20,9.55,9.61,8.66,9.61,5171600,9.55,9.61,8.66,9.61,5171600,0.0,1.0
2002-02-21,8.89,9.4,8.75,9.3,3813000,8.89,9.4,8.75,9.3,3813000,0.0,1.0
2002-02-22,8.64,8.97,8.06,8.57,5092300,8.64,8.97,8.06,8.57,5092300,0.0,1.0
2002-02-25,8.24,8.8,8.06,8.79,3811900,8.24,8.8,8.06,8.79,3811900,0.0,1.0
2002-02-26,8.0,8.37,7.81,8.35,5498700,8.0,8.37,7.81,8.35,5498700,0.0,1.0
2002-02-27,7.75,8.27,7.67,8.15,4011200,7.75,8.27,7.67,8.15,4011200,0.0,1.0
2002-02-28,6.29,7.54,6.25,7.54,9973700,6.29,7.54,6.25,7.54,9973700,0.0,1.0
2002-03-01,7.22,7.5,6.45,6.46,9050700,7.22,7.5,6.45,6.46,9050700,0.0,1.0
2002-03-04,8.02,8.45,7.34,7.39,7167300,8.02,8.45,7.34,7.39,7167300,0.0,1.0
2002-03-05,8.71,9.119,7.96,8.02,6842400,8.71,9.119,7.96,8.02,6842400,0.0,1.0
2002-03-06,8.68,8.95,8.2,8.64,4728200,8.68,8.95,8.2,8.64,4728200,0.0,1.0
2002-03-07,8.98,9.38,8.81,9.21,4941400,8.98,9.38,8.81,9.21,4941400,0.0,1.0
2002-03-08,10.16,10.5,9.4,9.57,6947100,10.16,10.5,9.4,9.57,6947100,0.0,1.0
2002-03-11,10.55,10.95,9.55,10.09,6082800,10.55,10.95,9.55,10.09,6082800,0.0,1.0
2002-03-12,9.68,10.23,9.5,9.83,4468600,9.68,10.23,9.5,9.83,4468600,0.0,1.0
2002-03-13,9.13,9.6,9.1,9.43,4207900,9.13,9.6,9.1,9.43,4207900,0.0,1.0
2002-03-14,9.7,10.23,9.28,10.23,5669700,9.7,10.23,9.28,10.23,5669700,0.0,1.0
2002-03-15,9.26,9.43,8.81,9.023,5779500,9.26,9.43,8.81,9.023,5779500,0.0,1.0
2002-03-18,9.28,9.78,9.1,9.65,3630600,9.28,9.78,9.1,9.65,3630600,0.0,1.0
2002-03-19,9.0,9.35,9.0,9.34,2254400,9.0,9.35,9.0,9.34,2254400,0.0,1.0
2002-03-20,8.75,9.05,8.61,8.93,1604700,8.75,9.05,8.61,8.93,1604700,0.0,1.0
2002-03-21,10.09,10.16,8.5,10.16,5443500,10.09,10.16,8.5,10.16,5443500,0.0,1.0
2002-03-22,10.26,10.76,9.91,10.09,6705500,10.26,10.76,9.91,10.09,6705500,0.0,1.0
2002-03-25,9.83,10.27,9.75,10.15,2841300,9.83,10.27,9.75,10.15,2841300,0.0,1.0
2002-03-26,10.01,10.45,9.75,9.85,2729100,10.01,10.45,9.75,9.85,2729100,0.0,1.0
2002-03-27,9.98,10.4,9.85,10.1,2848900,9.98,10.4,9.85,10.1,2848900,0.0,1.0
2002-03-28,10.4,10.5,9.75,9.88,3107700,10.4,10.5,9.75,9.88,3107700,0.0,1.0
2002-04-01,10.94,11.16,10.28,11.16,3152100,10.94,11.16,10.28,11.16,3152100,0.0,1.0
2002-04-02,10.5,10.8,10.38,10.75,3047200,10.5,10.8,10.38,10.75,3047200,0.0,1.0
2002-04-03,10.2,10.69,10.15,10.54,2189900,10.2,10.69,10.15,10.54,2189900,0.0,1.0
2002-04-04,10.4,10.6,9.92,10.01,2894200,10.4,10.6,9.92,10.01,2894200,0.0,1.0
2002-04-05,9.58,10.77,9.251,10.45,3625900,9.58,10.77,9.251,10.45,3625900,0.0,1.0
2002-04-08,9.31,9.44,8.88,9.15,3839200,9.31,9.44,8.88,9.15,3839200,0.0,1.0
2002-04-09,8.8,9.78,8.76,9.46,2991500,8.8,9.78,8.76,9.46,2991500,0.0,1.0
2002-04-10,8.79,9.288,8.55,8.97,2925000,8.79,9.288,8.55,8.97,2925000,0.0,1.0
2002-04-11,8.14,8.7,8.13,8.7,2220200,8.14,8.7,8.13,8.7,2220200,0.0,1.0
2002-04-12,8.73,9.03,8.43,8.43,3492100,8.73,9.03,8.43,8.43,3492100,0.0,1.0
2002-04-15,9.25,9.49,8.921,9.11,3548600,9.25,9.49,8.921,9.11,3548600,0.0,1.0
2002-04-16,9.832,10.15,9.55,9.56,3169200,9.832,10.15,9.55,9.56,3169200,0.0,1.0
2002-04-17,9.59,10.0,9.247,9.98,4880900,9.59,10.0,9.247,9.98,4880900,0.0,1.0
2002-04-18,9.92,9.99,9.05,9.24,6328700,9.92,9.99,9.05,9.24,6328700,0.0,1.0
2002-04-19,9.7,10.19,9.62,9.94,1814400,9.7,10.19,9.62,9.94,1814400,0.0,1.0
2002-04-22,9.26,9.62,9.12,9.6,1902800,9.26,9.62,9.12,9.6,1902800,0.0,1.0
2002-04-23,9.05,9.37,9.0,9.26,1496600,9.05,9.37,9.0,9.26,1496600,0.0,1.0
2002-04-24,9.24,9.45,8.93,9.17,1891600,9.24,9.45,8.93,9.17,1891600,0.0,1.0
2002-04-25,9.33,9.65,8.77,9.15,2543300,9.33,9.65,8.77,9.15,2543300,0.0,1.0
2002-04-26,9.3,9.69,9.05,9.35,2473700,9.3,9.69,9.05,9.35,2473700,0.0,1.0
2002-04-29,8.68,9.32,8.65,9.3,2030400,8.68,9.32,8.65,9.3,2030400,0.0,1.0
2002-04-30,8.99,9.19,8.55,8.7,1804600,8.99,9.19,8.55,8.7,1804600,0.0,1.0
2002-05-01,8.78,9.12,8.2,9.0,3399400,8.78,9.12,8.2,9.0,3399400,0.0,1.0
2002-05-02,8.4,9.15,8.29,8.82,2362600,8.4,9.15,8.29,8.82,2362600,0.0,1.0
2002-05-03,8.31,8.46,8.05,8.39,1708800,8.31,8.46,8.05,8.39,1708800,0.0,1.0
2002-05-06,7.92,8.51,7.781,8.21,1663100,7.92,8.51,7.781,8.21,1663100,0.0,1.0
2002-05-07,7.54,8.24,7.4,8.02,2602700,7.54,8.24,7.4,8.02,2602700,0.0,1.0
2002-05-08,9.66,9.83,8.3,8.55,7908400,9.66,9.83,8.3,8.55,7908400,0.0,1.0
2002-05-09,9.43,10.35,9.35,9.4,7939700,9.43,10.35,9.35,9.4,7939700,0.0,1.0
2002-05-10,9.32,9.95,9.17,9.6,2389700,9.32,9.95,9.17,9.6,2389700,0.0,1.0
2002-05-13,10.14,10.2,9.25,9.56,3511700,10.14,10.2,9.25,9.56,3511700,0.0,1.0
2002-05-14,11.47,11.79,11.09,11.19,9397100,11.47,11.79,11.09,11.19,9397100,0.0,1.0
2002-05-15,11.46,12.0,10.82,11.05,7693100,11.46,12.0,10.82,11.05,7693100,0.0,1.0
2002-05-16,11.79,12.23,11.53,11.6,4696200,11.79,12.23,11.53,11.6,4696200,0.0,1.0
2002-05-17,11.51,12.49,11.41,12.35,4205100,11.51,12.49,11.41,12.35,4205100,0.0,1.0
2002-05-20,11.37,11.4,11.1,11.39,2349200,11.37,11.4,11.1,11.39,2349200,0.0,1.0
2002-05-21,10.93,11.82,10.9,11.46,3021000,10.93,11.82,10.9,11.46,3021000,0.0,1.0
2002-05-22,10.72,11.08,10.3,10.8,3882100,10.72,11.08,10.3,10.8,3882100,0.0,1.0
2002-05-23,11.4,11.5,10.73,10.87,3473100,11.4,11.5,10.73,10.87,3473100,0.0,1.0
2002-05-24,11.33,11.71,11.15,11.33,2346700,11.33,11.71,11.15,11.33,2346700,0.0,1.0
2002-05-28,11.39,11.75,11.33,11.7,3337900,11.39,11.75,11.33,11.7,3337900,0.0,1.0
2002-05-29,11.62,11.88,11.05,11.25,4208800,11.62,11.88,11.05,11.25,4208800,0.0,1.0
2002-05-30,11.8,12.17,11.37,11.38,5208300,11.8,12.17,11.37,11.38,5208300,0.0,1.0
2002-05-31,11.28,12.09,11.25,11.82,4334600,11.28,12.09,11.25,11.82,4334600,0.0,1.0
2002-06-03,10.84,11.52,10.71,11.4,3062400,10.84,11.52,10.71,11.4,3062400,0.0,1.0
2002-06-04,11.37,11.49,10.75,10.85,2641600,11.37,11.49,10.75,10.85,2641600,0.0,1.0
2002-06-05,12.13,12.21,11.36,11.36,5629200,12.13,12.21,11.36,11.36,5629200,0.0,1.0
2002-06-06,11.6,12.1,11.27,11.88,5140400,11.6,12.1,11.27,11.88,5140400,0.0,1.0
2002-06-07,11.16,11.45,10.55,10.69,4443800,11.16,11.45,10.55,10.69,4443800,0.0,1.0
2002-06-10,10.49,11.49,10.46,11.17,5010400,10.49,11.49,10.46,11.17,5010400,0.0,1.0
2002-06-11,9.71,10.78,9.7,10.72,8039200,9.71,10.78,9.7,10.72,8039200,0.0,1.0
2002-06-12,9.15,9.62,9.1,9.31,6308700,9.15,9.62,9.1,9.31,6308700,0.0,1.0
2002-06-13,9.02,9.42,8.8,9.05,4021500,9.02,9.42,8.8,9.05,4021500,0.0,1.0
2002-06-14,9.33,9.52,8.44,8.69,4251200,9.33,9.52,8.44,8.69,4251200,0.0,1.0
2002-06-17,10.34,10.68,9.65,9.75,4861300,10.34,10.68,9.65,9.75,4861300,0.0,1.0
2002-06-18,9.95,10.66,9.9,10.22,2812900,9.95,10.66,9.9,10.22,2812900,0.0,1.0
2002-06-19,9.83,10.19,9.51,9.63,2892500,9.83,10.19,9.51,9.63,2892500,0.0,1.0
2002-06-20,8.42,9.76,8.307,9.75,8133500,8.42,9.76,8.307,9.75,8133500,0.0,1.0
2002-06-21,7.97,8.63,7.85,8.47,3475700,7.97,8.63,7.85,8.47,3475700,0.0,1.0
2002-06-24,9.1,9.21,7.73,7.77,4390900,9.1,9.21,7.73,7.77,4390900,0.0,1.0
2002-06-25,8.42,9.5,8.3,9.35,4770100,8.42,9.5,8.3,9.35,4770100,0.0,1.0
2002-06-26,8.7,9.1,7.79,7.8,6201700,8.7,9.1,7.79,7.8,6201700,0.0,1.0
2002-06-27,9.66,9.86,9.0,9.035,6224200,9.66,9.86,9.0,9.035,6224200,0.0,1.0
2002-06-28,9.77,10.34,9.61,9.61,7255900,9.77,10.34,9.61,9.61,7255900,0.0,1.0
2002-07-01,9.01,10.0,8.96,10.0,3012200,9.01,10.0,8.96,10.0,3012200,0.0,1.0
2002-07-02,8.32,8.75,8.279,8.65,3862900,8.32,8.75,8.279,8.65,3862900,0.0,1.0
2002-07-03,9.18,9.36,8.24,8.29,2844000,9.18,9.36,8.24,8.29,2844000,0.0,1.0
2002-07-05,10.01,10.19,9.75,9.76,3213400,10.01,10.19,9.75,9.76,3213400,0.0,1.0
2002-07-08,9.21,10.0,9.18,9.28,3136900,9.21,10.0,9.18,9.28,3136900,0.0,1.0
2002-07-09,9.33,9.695,9.02,9.28,1816600,9.33,9.695,9.02,9.28,1816600,0.0,1.0
2002-07-10,9.93,10.2,9.53,10.11,6431800,9.93,10.2,9.53,10.11,6431800,0.0,1.0
2002-07-11,10.02,10.12,9.35,9.66,4053900,10.02,10.12,9.35,9.66,4053900,0.0,1.0
2002-07-12,10.67,10.87,10.1,10.32,5854800,10.67,10.87,10.1,10.32,5854800,0.0,1.0
2002-07-15,11.12,11.25,10.32,10.63,3901700,11.12,11.25,10.32,10.63,3901700,0.0,1.0
2002-07-16,11.77,12.4,11.06,11.19,8888200,11.77,12.4,11.06,11.19,8888200,0.0,1.0
2002-07-17,11.42,12.48,10.75,12.29,7415100,11.42,12.48,10.75,12.29,7415100,0.0,1.0
2002-07-18,10.5,10.96,9.75,10.76,9885600,10.5,10.96,9.75,10.76,9885600,0.0,1.0
2002-07-19,10.29,10.65,9.98,10.21,3393000,10.29,10.65,9.98,10.21,3393000,0.0,1.0
2002-07-22,10.12,10.55,9.35,10.28,4482400,10.12,10.55,9.35,10.28,4482400,0.0,1.0
2002-07-23,9.77,10.62,9.74,10.5,3851600,9.77,10.62,9.74,10.5,3851600,0.0,1.0
2002-07-24,10.04,10.12,9.33,9.7,3974700,10.04,10.12,9.33,9.7,3974700,0.0,1.0
2002-07-25,9.39,10.1,9.09,9.75,4552200,9.39,10.1,9.09,9.75,4552200,0.0,1.0
2002-07-26,9.6,9.92,9.35,9.52,3272500,9.6,9.92,9.35,9.52,3272500,0.0,1.0
2002-07-29,10.15,10.51,9.621,9.76,2850300,10.15,10.51,9.621,9.76,2850300,0.0,1.0
2002-07-30,11.0,11.39,9.88,10.09,4661600,11.0,11.39,9.88,10.09,4661600,0.0,1.0
2002-07-31,10.4,11.23,10.3,10.85,2296300,10.4,11.23,10.3,10.85,2296300,0.0,1.0
2002-08-01,9.8,10.49,9.71,10.35,4350400,9.8,10.49,9.71,10.35,4350400,0.0,1.0
2002-08-02,9.4,9.85,9.25,9.65,2574400,9.4,9.85,9.25,9.65,2574400,0.0,1.0
2002-08-05,8.39,9.2,8.38,9.15,4508800,8.39,9.2,8.38,9.15,4508800,0.0,1.0
2002-08-06,9.2,9.5,8.63,8.7,3420900,9.2,9.5,8.63,8.7,3420900,0.0,1.0
2002-08-07,9.4,10.04,8.91,9.81,4562700,9.4,10.04,8.91,9.81,4562700,0.0,1.0
2002-08-08,9.59,9.69,8.86,9.43,2125200,9.59,9.69,8.86,9.43,2125200,0.0,1.0
2002-08-09,9.29,9.75,9.14,9.37,1505800,9.29,9.75,9.14,9.37,1505800,0.0,1.0
2002-08-12,9.21,9.38,9.0,9.26,2083000,9.21,9.38,9.0,9.26,2083000,0.0,1.0
2002-08-13,9.35,9.64,9.09,9.21,2436000,9.35,9.64,9.09,9.21,2436000,0.0,1.0
2002-08-14,9.5,9.65,9.03,9.31,3209700,9.5,9.65,9.03,9.31,3209700,0.0,1.0
2002-08-15,9.29,10.09,9.17,9.6,3870300,9.29,10.09,9.17,9.6,3870300,0.0,1.0
2002-08-16,9.95,10.04,9.37,9.4,3234100,9.95,10.04,9.37,9.4,3234100,0.0,1.0
2002-08-19,10.6,10.7,9.97,9.98,3717700,10.6,10.7,9.97,9.98,3717700,0.0,1.0
2002-08-20,10.38,10.52,10.09,10.34,1978800,10.38,10.52,10.09,10.34,1978800,0.0,1.0
2002-08-21,10.71,10.86,10.4,10.42,2841200,10.71,10.86,10.4,10.42,2841200,0.0,1.0
2002-08-22,10.5,10.89,10.39,10.7,2235200,10.5,10.89,10.39,10.7,2235200,0.0,1.0
2002-08-23,10.07,10.45,10.0,10.38,1021200,10.07,10.45,10.0,10.38,1021200,0.0,1.0
2002-08-26,10.51,10.51,9.83,10.1,1895500,10.51,10.51,9.83,10.1,1895500,0.0,1.0
2002-08-27,9.68,10.65,9.6,10.51,2606600,9.68,10.65,9.6,10.51,2606600,0.0,1.0
2002-08-28,9.2,9.76,9.05,9.63,2128000,9.2,9.76,9.05,9.63,2128000,0.0,1.0
2002-08-29,9.779,9.99,9.07,9.18,2611400,9.779,9.99,9.07,9.18,2611400,0.0,1.0
2002-08-30,9.43,9.75,9.33,9.37,1456600,9.43,9.75,9.33,9.37,1456600,0.0,1.0
2002-09-03,9.05,9.27,8.85,9.26,2718100,9.05,9.27,8.85,9.26,2718100,0.0,1.0
2002-09-04,9.26,9.48,8.92,9.08,2754000,9.26,9.48,8.92,9.08,2754000,0.0,1.0
2002-09-05,9.0,9.35,8.87,9.08,1597700,9.0,9.35,8.87,9.08,1597700,0.0,1.0
2002-09-06,9.34,9.65,9.26,9.26,1807300,9.34,9.65,9.26,9.26,1807300,0.0,1.0
2002-09-09,8.96,9.2,8.75,9.12,3298800,8.96,9.2,8.75,9.12,3298800,0.0,1.0
2002-09-10,9.2,9.2,8.91,9.1,1672800,9.2,9.2,8.91,9.1,1672800,0.0,1.0
2002-09-11,9.33,9.49,9.18,9.28,2180000,9.33,9.49,9.18,9.28,2180000,0.0,1.0
2002-09-12,8.93,9.331,8.87,9.33,1667200,8.93,9.331,8.87,9.33,1667200,0.0,1.0
2002-09-13,8.73,9.06,8.67,8.82,1746800,8.73,9.06,8.67,8.82,1746800,0.0,1.0
2002-09-16,8.55,8.93,8.5,8.75,1648700,8.55,8.93,8.5,8.75,1648700,0.0,1.0
2002-09-17,7.68,9.0,7.59,8.84,4368100,7.68,9.0,7.59,8.84,4368100,0.0,1.0
2002-09-18,7.14,7.5,6.65,7.48,7534200,7.14,7.5,6.65,7.48,7534200,0.0,1.0
2002-09-19,6.13,7.05,6.08,6.88,6400700,6.13,7.05,6.08,6.88,6400700,0.0,1.0
2002-09-20,6.37,6.6,6.17,6.53,3137000,6.37,6.6,6.17,6.53,3137000,0.0,1.0
2002-09-23,5.82,6.21,5.51,6.14,4299800,5.82,6.21,5.51,6.14,4299800,0.0,1.0
2002-09-24,6.0,6.19,5.55,5.64,4128300,6.0,6.19,5.55,5.64,4128300,0.0,1.0
2002-09-25,6.17,6.56,6.05,6.35,4818400,6.17,6.56,6.05,6.35,4818400,0.0,1.0
2002-09-26,4.82,6.39,4.81,6.21,10788400,4.82,6.39,4.81,6.21,10788400,0.0,1.0
2002-09-27,3.86,4.69,3.64,4.69,11654000,3.86,4.69,3.64,4.69,11654000,0.0,1.0
2002-09-30,4.21,4.32,3.41,3.52,16687000,4.21,4.32,3.41,3.52,16687000,0.0,1.0
2002-10-01,3.93,4.28,3.7,4.2,7325200,3.93,4.28,3.7,4.2,7325200,0.0,1.0
2002-10-02,3.48,3.98,3.4,3.97,4115800,3.48,3.98,3.4,3.97,4115800,0.0,1.0
2002-10-03,3.25,3.7,3.24,3.4,2553100,3.25,3.7,3.24,3.4,2553100,0.0,1.0
2002-10-04,3.041,3.48,2.8,3.29,6044500,3.041,3.48,2.8,3.29,6044500,0.0,1.0
2002-10-07,2.87,3.03,2.75,2.9,3553200,2.87,3.03,2.75,2.9,3553200,0.0,1.0
2002-10-08,2.43,3.04,2.35,2.93,6976100,2.43,3.04,2.35,2.93,6976100,0.0,1.0
2002-10-09,2.8,3.05,2.33,2.4,4398100,2.8,3.05,2.33,2.4,4398100,0.0,1.0
2002-10-10,3.15,3.2,2.95,2.98,3259100,3.15,3.2,2.95,2.98,3259100,0.0,1.0
2002-10-11,3.42,3.55,3.17,3.26,3432200,3.42,3.55,3.17,3.26,3432200,0.0,1.0
2002-10-14,3.49,3.72,3.2,3.4,2139600,3.49,3.72,3.2,3.4,2139600,0.0,1.0
2002-10-15,3.87,4.1,3.75,4.05,4643200,3.87,4.1,3.75,4.05,4643200,0.0,1.0
2002-10-16,3.19,3.79,3.17,3.79,2813100,3.19,3.79,3.17,3.79,2813100,0.0,1.0
2002-10-17,3.85,3.95,3.67,3.78,3365400,3.85,3.95,3.67,3.78,3365400,0.0,1.0
2002-10-18,3.729,4.05,3.52,3.84,1994600,3.729,4.05,3.52,3.84,1994600,0.0,1.0
2002-10-21,4.04,4.31,3.64,3.7,2712500,4.04,4.31,3.64,3.7,2712500,0.0,1.0
2002-10-22,4.2,4.44,3.82,3.97,2479800,4.2,4.44,3.82,3.97,2479800,0.0,1.0
2002-10-23,4.48,4.5,4.08,4.25,1888900,4.48,4.5,4.08,4.25,1888900,0.0,1.0
2002-10-24,4.75,4.97,4.6,4.62,2464800,4.75,4.97,4.6,4.62,2464800,0.0,1.0
2002-10-25,4.85,4.97,4.5,4.52,1930400,4.85,4.97,4.5,4.52,1930400,0.0,1.0
2002-10-28,4.19,5.0,4.1,4.94,4377600,4.19,5.0,4.1,4.94,4377600,0.0,1.0
2002-10-29,3.87,4.11,3.75,4.1,2391800,3.87,4.11,3.75,4.1,2391800,0.0,1.0
2002-10-30,4.19,5.0,4.1,4.94,2499200,4.19,5.0,4.1,4.94,2499200,0.0,1.0
2002-10-31,4.218,4.52,4.21,4.35,2475400,4.218,4.52,4.21,4.35,2475400,0.0,1.0
2002-11-01,4.67,4.97,4.0,4.13,4546200,4.67,4.97,4.0,4.13,4546200,0.0,1.0
2002-11-04,4.98,5.84,4.85,5.05,11078800,4.98,5.84,4.85,5.05,11078800,0.0,1.0
2002-11-05,5.12,5.32,4.9,5.0,3139300,5.12,5.32,4.9,5.0,3139300,0.0,1.0
2002-11-06,5.4,5.65,5.15,5.46,7076500,5.4,5.65,5.15,5.46,7076500,0.0,1.0
2002-11-07,4.79,5.23,4.76,5.17,3645200,4.79,5.23,4.76,5.17,3645200,0.0,1.0
2002-11-08,4.65,5.14,4.5,4.71,2846200,4.65,5.14,4.5,4.71,2846200,0.0,1.0
2002-11-11,4.08,4.64,3.99,4.64,4427700,4.08,4.64,3.99,4.64,4427700,0.0,1.0
2002-11-12,4.491,4.8,4.09,4.1,4067000,4.491,4.8,4.09,4.1,4067000,0.0,1.0
2002-11-13,4.76,5.151,4.25,4.34,6269400,4.76,5.151,4.25,4.34,6269400,0.0,1.0
2002-11-14,4.97,5.2,4.63,5.04,8579900,4.97,5.2,4.63,5.04,8579900,0.0,1.0
2002-11-15,4.645,4.93,4.54,4.74,3918300,4.645,4.93,4.54,4.74,3918300,0.0,1.0
2002-11-18,4.6,4.9,4.44,4.85,2860600,4.6,4.9,4.44,4.85,2860600,0.0,1.0
2002-11-19,4.23,4.63,4.17,4.49,2831600,4.23,4.63,4.17,4.49,2831600,0.0,1.0
2002-11-20,4.5,4.57,4.17,4.34,3341400,4.5,4.57,4.17,4.34,3341400,0.0,1.0
2002-11-21,5.11,5.15,4.61,4.7,7403000,5.11,5.15,4.61,4.7,7403000,0.0,1.0
2002-11-22,4.5,4.8,4.39,4.74,7694800,4.5,4.8,4.39,4.74,7694800,0.0,1.0
2002-11-25,4.638,4.8,4.51,4.59,4131500,4.638,4.8,4.51,4.59,4131500,0.0,1.0
2002-11-26,4.421,4.81,4.27,4.57,4654900,4.421,4.81,4.27,4.57,4654900,0.0,1.0
2002-11-27,4.67,4.68,4.48,4.57,4813500,4.67,4.68,4.48,4.57,4813500,0.0,1.0
2002-11-29,4.51,4.76,4.49,4.72,2370900,4.51,4.76,4.49,4.72,2370900,0.0,1.0
2002-12-02,4.8,5.19,4.7,4.78,12112100,4.8,5.19,4.7,4.78,12112100,0.0,1.0
2002-12-03,4.35,4.79,4.31,4.69,5460000,4.35,4.79,4.31,4.69,5460000,0.0,1.0
2002-12-04,4.17,4.25,3.93,4.14,5216400,4.17,4.25,3.93,4.14,5216400,0.0,1.0
2002-12-05,4.13,4.46,4.0,4.4,4613300,4.13,4.46,4.0,4.4,4613300,0.0,1.0
2002-12-06,4.08,4.17,3.96,4.06,3748500,4.08,4.17,3.96,4.06,3748500,0.0,1.0
2002-12-09,3.67,4.0,3.6,4.0,4623700,3.67,4.0,3.6,4.0,4623700,0.0,1.0
2002-12-10,3.91,3.95,3.59,3.81,4957700,3.91,3.95,3.59,3.81,4957700,0.0,1.0
2002-12-11,3.81,3.93,3.61,3.78,2641500,3.81,3.93,3.61,3.78,2641500,0.0,1.0
2002-12-12,3.54,4.06,3.5,3.98,4891000,3.54,4.06,3.5,3.98,4891000,0.0,1.0
2002-12-13,3.44,3.55,3.35,3.49,3260600,3.44,3.55,3.35,3.49,3260600,0.0,1.0
2002-12-16,3.5,3.552,3.32,3.49,4982200,3.5,3.552,3.32,3.49,4982200,0.0,1.0
2002-12-17,3.56,3.68,3.42,3.5,4037700,3.56,3.68,3.42,3.5,4037700,0.0,1.0
2002-12-18,3.4,3.55,3.35,3.5,2822100,3.4,3.55,3.35,3.5,2822100,0.0,1.0
2002-12-19,3.189,3.49,3.05,3.43,4448100,3.189,3.49,3.05,3.43,4448100,0.0,1.0
2002-12-20,3.21,3.331,3.16,3.275,2516100,3.21,3.331,3.16,3.275,2516100,0.0,1.0
2002-12-23,3.2,3.3,3.13,3.2,1655100,3.2,3.3,3.13,3.2,1655100,0.0,1.0
2002-12-24,3.14,3.26,3.11,3.11,611300,3.14,3.26,3.11,3.11,611300,0.0,1.0
2002-12-26,3.17,3.253,3.12,3.15,1144200,3.17,3.253,3.12,3.15,1144200,0.0,1.0
2002-12-27,3.33,3.35,3.19,3.19,1882100,3.33,3.35,3.19,3.19,1882100,0.0,1.0
2002-12-30,3.16,3.4,3.08,3.36,2509700,3.16,3.4,3.08,3.36,2509700,0.0,1.0
2002-12-31,3.27,3.33,3.12,3.16,1668300,3.27,3.33,3.12,3.16,1668300,0.0,1.0
2003-01-02,3.3,3.49,3.29,3.33,2493000,3.3,3.49,3.29,3.33,2493000,0.0,1.0
2003-01-03,3.08,3.4,3.05,3.3,2598800,3.08,3.4,3.05,3.3,2598800,0.0,1.0
2003-01-06,3.46,3.55,3.12,3.12,5355000,3.46,3.55,3.12,3.12,5355000,0.0,1.0
2003-01-07,3.96,4.25,3.56,3.56,14788100,3.96,4.25,3.56,3.56,14788100,0.0,1.0
2003-01-08,4.32,4.379,3.84,3.94,8504400,4.32,4.379,3.84,3.94,8504400,0.0,1.0
2003-01-09,4.68,4.8,4.441,4.495,6803200,4.68,4.8,4.441,4.495,6803200,0.0,1.0
2003-01-10,5.14,5.15,4.5,4.56,7873200,5.14,5.15,4.5,4.56,7873200,0.0,1.0
2003-01-13,4.9,5.43,4.81,5.35,7419900,4.9,5.43,4.81,5.35,7419900,0.0,1.0
2003-01-14,4.88,5.0,4.76,4.88,3114200,4.88,5.0,4.76,4.88,3114200,0.0,1.0
2003-01-15,4.89,4.93,4.63,4.9,2639100,4.89,4.93,4.63,4.9,2639100,0.0,1.0
2003-01-16,4.61,4.89,4.5,4.88,3000700,4.61,4.89,4.5,4.88,3000700,0.0,1.0
2003-01-17,4.51,4.63,4.26,4.34,2812100,4.51,4.63,4.26,4.34,2812100,0.0,1.0
2003-01-21,4.4,4.63,4.32,4.5,1553300,4.4,4.63,4.32,4.5,1553300,0.0,1.0
2003-01-22,4.07,4.43,4.0,4.39,2999400,4.07,4.43,4.0,4.39,2999400,0.0,1.0
2003-01-23,4.65,4.68,4.25,4.25,3667200,4.65,4.68,4.25,4.25,3667200,0.0,1.0
2003-01-24,4.36,4.65,4.34,4.64,2841400,4.36,4.65,4.34,4.64,2841400,0.0,1.0
2003-01-27,4.131,4.37,4.13,4.16,1581900,4.131,4.37,4.13,4.16,1581900,0.0,1.0
2003-01-28,4.57,4.59,4.14,4.24,2254800,4.57,4.59,4.14,4.24,2254800,0.0,1.0
2003-01-29,4.57,4.59,4.14,4.24,3589700,4.57,4.59,4.14,4.24,3589700,0.0,1.0
2003-01-30,4.11,4.48,4.06,4.43,2081500,4.11,4.48,4.06,4.43,2081500,0.0,1.0
2003-01-31,4.09,4.26,3.97,4.09,3869200,4.09,4.26,3.97,4.09,3869200,0.0,1.0
2003-02-03,4.07,4.2,4.0,4.12,1956000,4.07,4.2,4.0,4.12,1956000,0.0,1.0
2003-02-04,4.01,4.05,3.87,4.04,1815500,4.01,4.05,3.87,4.04,1815500,0.0,1.0
2003-02-05,3.78,4.03,3.75,4.03,2884500,3.78,4.03,3.75,4.03,2884500,0.0,1.0
2003-02-06,3.69,3.84,3.55,3.71,2606400,3.69,3.84,3.55,3.71,2606400,0.0,1.0
2003-02-07,4.02,4.22,3.89,3.91,4241600,4.02,4.22,3.89,3.91,4241600,0.0,1.0
2003-02-10,4.15,4.16,3.92,4.03,1622800,4.15,4.16,3.92,4.03,1622800,0.0,1.0
2003-02-11,4.13,4.34,4.08,4.19,1811800,4.13,4.34,4.08,4.19,1811800,0.0,1.0
2003-02-12,4.02,4.21,3.98,4.13,1454900,4.02,4.21,3.98,4.13,1454900,0.0,1.0
2003-02-13,3.81,4.08,3.7,4.07,3094700,3.81,4.08,3.7,4.07,3094700,0.0,1.0
2003-02-14,3.97,4.03,3.8,3.85,2033300,3.97,4.03,3.8,3.85,2033300,0.0,1.0
2003-02-18,4.2,4.29,4.02,4.02,1569400,4.2,4.29,4.02,4.02,1569400,0.0,1.0
2003-02-19,4.16,4.23,4.11,4.19,872500,4.16,4.23,4.11,4.19,872500,0.0,1.0
2003-02-20,4.2,4.31,4.13,4.2,1192100,4.2,4.31,4.13,4.2,1192100,0.0,1.0
2003-02-21,4.29,4.37,4.17,4.26,1125600,4.29,4.37,4.17,4.26,1125600,0.0,1.0
2003-02-24,4.3,4.39,4.15,4.28,888100,4.3,4.39,4.15,4.28,888100,0.0,1.0
2003-02-25,4.23,4.25,4.08,4.19,753100,4.23,4.25,4.08,4.19,753100,0.0,1.0
2003-02-26,4.18,4.23,4.1,4.21,607100,4.18,4.23,4.1,4.21,607100,0.0,1.0
2003-02-27,4.57,4.59,4.16,4.19,3633200,4.57,4.59,4.16,4.19,3633200,0.0,1.0
2003-02-28,4.7,4.76,4.5,4.6,3412600,4.7,4.76,4.5,4.6,3412600,0.0,1.0
2003-03-03,4.72,4.82,4.59,4.75,2861300,4.72,4.82,4.59,4.75,2861300,0.0,1.0
2003-03-04,4.43,4.6,4.42,4.58,1716200,4.43,4.6,4.42,4.58,1716200,0.0,1.0
2003-03-05,4.37,4.489,4.3,4.4,1468400,4.37,4.489,4.3,4.4,1468400,0.0,1.0
2003-03-06,4.25,4.33,4.199,4.32,1109100,4.25,4.33,4.199,4.32,1109100,0.0,1.0
2003-03-07,4.05,4.33,4.03,4.18,2387900,4.05,4.33,4.03,4.18,2387900,0.0,1.0
2003-03-10,3.88,4.12,3.85,4.04,1444300,3.88,4.12,3.85,4.04,1444300,0.0,1.0
2003-03-11,4.0,4.05,3.9,3.9,1106700,4.0,4.05,3.9,3.9,1106700,0.0,1.0
2003-03-12,3.76,4.021,3.68,3.97,2168600,3.76,4.021,3.68,3.97,2168600,0.0,1.0
2003-03-13,3.99,4.0,3.8,3.83,2043200,3.99,4.0,3.8,3.83,2043200,0.0,1.0
2003-03-14,3.81,4.081,3.81,4.02,2070000,3.81,4.081,3.81,4.02,2070000,0.0,1.0
2003-03-17,4.09,4.14,3.75,3.8,3804600,4.09,4.14,3.75,3.8,3804600,0.0,1.0
2003-03-18,4.14,4.32,4.0,4.16,3600600,4.14,4.32,4.0,4.16,3600600,0.0,1.0
2003-03-19,3.99,4.22,3.93,4.14,1825200,3.99,4.22,3.93,4.14,1825200,0.0,1.0
2003-03-20,3.85,3.91,3.79,3.91,2911200,3.85,3.91,3.79,3.91,2911200,0.0,1.0
2003-03-21,3.82,4.0,3.77,3.92,3469000,3.82,4.0,3.77,3.92,3469000,0.0,1.0
2003-03-24,3.68,3.79,3.589,3.78,1689000,3.68,3.79,3.589,3.78,1689000,0.0,1.0
2003-03-25,4.19,4.26,3.78,3.82,5913100,4.19,4.26,3.78,3.82,5913100,0.0,1.0
2003-03-26,4.3,4.4,4.02,4.22,3642200,4.3,4.4,4.02,4.22,3642200,0.0,1.0
2003-03-27,4.3,4.35,4.08,4.22,2232600,4.3,4.35,4.08,4.22,2232600,0.0,1.0
2003-03-28,4.3,4.35,4.18,4.24,1755100,4.3,4.35,4.18,4.24,1755100,0.0,1.0
2003-03-31,4.33,4.43,3.92,4.11,2075800,4.33,4.43,3.92,4.11,2075800,0.0,1.0
2003-04-01,4.44,4.44,4.249,4.34,1877900,4.44,4.44,4.249,4.34,1877900,0.0,1.0
2003-04-02,4.55,4.71,4.5,4.54,1896700,4.55,4.71,4.5,4.54,1896700,0.0,1.0
2003-04-03,4.54,4.69,4.35,4.67,2189500,4.54,4.69,4.35,4.67,2189500,0.0,1.0
2003-04-04,4.46,4.63,4.39,4.51,1071800,4.46,4.63,4.39,4.51,1071800,0.0,1.0
2003-04-07,4.51,4.75,4.14,4.74,11155200,4.51,4.75,4.14,4.74,11155200,0.0,1.0
2003-04-08,4.22,4.43,4.21,4.42,2198900,4.22,4.43,4.21,4.42,2198900,0.0,1.0
2003-04-09,4.0,4.25,3.98,4.23,3351600,4.0,4.25,3.98,4.23,3351600,0.0,1.0
2003-04-10,3.98,4.0,3.86,3.96,2056900,3.98,4.0,3.86,3.96,2056900,0.0,1.0
2003-04-11,4.0,4.19,3.98,4.16,1735500,4.0,4.19,3.98,4.16,1735500,0.0,1.0
2003-04-14,4.13,4.32,4.03,4.1,1851100,4.13,4.32,4.03,4.1,1851100,0.0,1.0
2003-04-15,4.1,4.15,3.99,4.13,2865200,4.1,4.15,3.99,4.13,2865200,0.0,1.0
2003-04-16,3.99,4.19,3.91,4.16,4023000,3.99,4.19,3.91,4.16,4023000,0.0,1.0
2003-04-17,4.01,4.047,3.9,4.0,2823500,4.01,4.047,3.9,4.0,2823500,0.0,1.0
2003-04-21,4.03,4.12,3.989,4.02,1695100,4.03,4.12,3.989,4.02,1695100,0.0,1.0
2003-04-22,4.05,4.1,3.95,4.05,2514200,4.05,4.1,3.95,4.05,2514200,0.0,1.0
2003-04-23,4.01,4.1,3.97,4.08,2344700,4.01,4.1,3.97,4.08,2344700,0.0,1.0
2003-04-24,4.01,4.08,3.99,4.0,2536900,4.01,4.08,3.99,4.0,2536900,0.0,1.0
2003-04-25,3.85,4.01,3.79,4.01,4516000,3.85,4.01,3.79,4.01,4516000,0.0,1.0
2003-04-28,4.01,4.02,3.8,3.87,2795700,4.01,4.02,3.8,3.87,2795700,0.0,1.0
2003-04-29,4.14,4.15,3.94,4.03,4354300,4.14,4.15,3.94,4.03,4354300,0.0,1.0
2003-04-30,4.23,4.33,4.07,4.12,3823700,4.23,4.33,4.07,4.12,3823700,0.0,1.0
2003-05-01,4.08,4.18,4.02,4.08,3943400,4.08,4.18,4.02,4.08,3943400,0.0,1.0
2003-05-02,4.17,4.23,3.91,4.11,2594900,4.17,4.23,3.91,4.11,2594900,0.0,1.0
2003-05-05,4.43,4.47,4.19,4.2,3906800,4.43,4.47,4.19,4.2,3906800,0.0,1.0
2003-05-06,4.68,4.85,4.44,4.58,6161000,4.68,4.85,4.44,4.58,6161000,0.0,1.0
2003-05-07,4.6,4.7,4.44,4.48,4319000,4.6,4.7,4.44,4.48,4319000,0.0,1.0
2003-05-08,4.37,4.54,4.31,4.53,1617500,4.37,4.54,4.31,4.53,1617500,0.0,1.0
2003-05-09,4.56,4.7,4.4,4.4,3609200,4.56,4.7,4.4,4.4,3609200,0.0,1.0
2003-05-12,5.19,5.28,4.57,4.66,8521300,5.19,5.28,4.57,4.66,8521300,0.0,1.0
2003-05-13,5.7,5.73,5.02,5.02,11753100,5.7,5.73,5.02,5.02,11753100,0.0,1.0
2003-05-14,5.51,5.65,5.25,5.58,9632500,5.51,5.65,5.25,5.58,9632500,0.0,1.0
2003-05-15,5.35,5.57,5.11,5.52,4962200,5.35,5.57,5.11,5.52,4962200,0.0,1.0
2003-05-16,5.33,5.43,5.13,5.14,4174000,5.33,5.43,5.13,5.14,4174000,0.0,1.0
2003-05-19,5.08,5.32,5.05,5.25,3187700,5.08,5.32,5.05,5.25,3187700,0.0,1.0
2003-05-20,5.06,5.23,4.96,5.19,2574000,5.06,5.23,4.96,5.19,2574000,0.0,1.0
2003-05-21,5.11,5.15,4.88,4.93,2530700,5.11,5.15,4.88,4.93,2530700,0.0,1.0
2003-05-22,5.48,5.53,5.17,5.22,5136300,5.48,5.53,5.17,5.22,5136300,0.0,1.0
2003-05-23,6.0,6.07,5.29,5.48,10229800,6.0,6.07,5.29,5.48,10229800,0.0,1.0
2003-05-27,5.89,6.21,5.76,5.85,8607100,5.89,6.21,5.76,5.85,8607100,0.0,1.0
2003-05-28,6.06,6.25,5.93,5.95,4418900,6.06,6.25,5.93,5.95,4418900,0.0,1.0
2003-05-29,6.03,6.25,5.99,6.11,3957600,6.03,6.25,5.99,6.11,3957600,0.0,1.0
2003-05-30,6.03,6.37,5.94,6.1,4849700,6.03,6.37,5.94,6.1,4849700,0.0,1.0
2003-06-02,5.73,6.25,5.69,6.13,4312000,5.73,6.25,5.69,6.13,4312000,0.0,1.0
2003-06-03,5.74,5.99,5.68,5.75,3798500,5.74,5.99,5.68,5.75,3798500,0.0,1.0
2003-06-04,6.08,6.13,5.798,5.87,4136100,6.08,6.13,5.798,5.87,4136100,0.0,1.0
2003-06-05,6.4,6.5,5.91,6.03,6390000,6.4,6.5,5.91,6.03,6390000,0.0,1.0
2003-06-06,6.65,7.01,6.42,6.74,10021500,6.65,7.01,6.42,6.74,10021500,0.0,1.0
2003-06-09,6.1,6.5,5.95,6.39,4593900,6.1,6.5,5.95,6.39,4593900,0.0,1.0
2003-06-10,5.99,6.3,5.878,6.3,3466000,5.99,6.3,5.878,6.3,3466000,0.0,1.0
2003-06-11,5.78,5.99,5.54,5.99,4629500,5.78,5.99,5.54,5.99,4629500,0.0,1.0
2003-06-12,5.98,6.0,5.72,5.81,2452200,5.98,6.0,5.72,5.81,2452200,0.0,1.0
2003-06-13,5.47,5.814,5.38,5.75,5172500,5.47,5.814,5.38,5.75,5172500,0.0,1.0
2003-06-16,5.58,5.72,5.43,5.46,2782700,5.58,5.72,5.43,5.46,2782700,0.0,1.0
2003-06-17,5.53,5.69,5.39,5.61,2312100,5.53,5.69,5.39,5.61,2312100,0.0,1.0
2003-06-18,5.85,5.95,5.45,5.51,4880500,5.85,5.95,5.45,5.51,4880500,0.0,1.0
2003-06-19,5.48,6.08,5.45,5.83,4945400,5.48,6.08,5.45,5.83,4945400,0.0,1.0
2003-06-20,5.51,5.62,5.4,5.57,2325600,5.51,5.62,5.4,5.57,2325600,0.0,1.0
2003-06-23,5.23,5.57,5.18,5.55,2283600,5.23,5.57,5.18,5.55,2283600,0.0,1.0
2003-06-24,5.26,5.47,5.08,5.22,4454900,5.26,5.47,5.08,5.22,4454900,0.0,1.0
2003-06-25,5.35,5.6,5.28,5.38,3480100,5.35,5.6,5.28,5.38,3480100,0.0,1.0
2003-06-26,5.63,5.72,5.3,5.43,4982600,5.63,5.72,5.3,5.43,4982600,0.0,1.0
2003-06-27,5.44,5.705,5.31,5.69,3082400,5.44,5.705,5.31,5.69,3082400,0.0,1.0
2003-06-30,5.2653,5.64,5.19,5.55,2986500,5.2653,5.64,5.19,5.55,2986500,0.0,1.0
2003-07-01,5.44,5.47,5.11,5.29,4979200,5.44,5.47,5.11,5.29,4979200,0.0,1.0
2003-07-02,5.96,5.98,5.39,5.43,6009300,5.96,5.98,5.39,5.43,6009300,0.0,1.0
2003-07-03,5.83,5.962,5.758,5.86,1709900,5.83,5.962,5.758,5.86,1709900,0.0,1.0
2003-07-07,6.17,6.22,5.94,5.97,4986300,6.17,6.22,5.94,5.97,4986300,0.0,1.0
2003-07-08,5.01,5.47,4.99,5.32,37708100,5.01,5.47,4.99,5.32,37708100,0.0,1.0
2003-07-09,5.25,5.35,5.06,5.21,14261900,5.25,5.35,5.06,5.21,14261900,0.0,1.0
2003-07-10,5.36,5.44,5.15,5.2,7413300,5.36,5.44,5.15,5.2,7413300,0.0,1.0
2003-07-11,5.29,5.45,5.22,5.44,3063900,5.29,5.45,5.22,5.44,3063900,0.0,1.0
2003-07-14,5.27,5.45,5.24,5.43,3613200,5.27,5.45,5.24,5.43,3613200,0.0,1.0
2003-07-15,5.12,5.4,5.09,5.36,3183100,5.12,5.4,5.09,5.36,3183100,0.0,1.0
2003-07-16,5.0,5.21,4.961,5.06,3285800,5.0,5.21,4.961,5.06,3285800,0.0,1.0
2003-07-17,4.67,4.88,4.66,4.75,4088100,4.67,4.88,4.66,4.75,4088100,0.0,1.0
2003-07-18,5.75,5.84,5.1,5.44,32016200,5.75,5.84,5.1,5.44,32016200,0.0,1.0
2003-07-21,5.7,5.95,5.52,5.91,6730300,5.7,5.95,5.52,5.91,6730300,0.0,1.0
2003-07-22,5.92,5.98,5.8,5.9,4549200,5.92,5.98,5.8,5.9,4549200,0.0,1.0
2003-07-23,6.08,6.19,5.77,5.91,6360500,6.08,6.19,5.77,5.91,6360500,0.0,1.0
2003-07-24,5.83,6.2,5.8,6.16,3473100,5.83,6.2,5.8,6.16,3473100,0.0,1.0
2003-07-25,5.85,5.952,5.7,5.86,2667500,5.85,5.952,5.7,5.86,2667500,0.0,1.0
2003-07-28,6.05,6.09,5.83,5.85,2079400,6.05,6.09,5.83,5.85,2079400,0.0,1.0
2003-07-29,6.02,6.105,5.85,6.05,1844500,6.02,6.105,5.85,6.05,1844500,0.0,1.0
2003-07-30,5.9,6.055,5.88,6.04,1262200,5.9,6.055,5.88,6.04,1262200,0.0,1.0
2003-07-31,6.12,6.25,5.96,6.03,3575300,6.12,6.25,5.96,6.03,3575300,0.0,1.0
2003-08-01,6.16,6.28,6.06,6.11,3163200,6.16,6.28,6.06,6.11,3163200,0.0,1.0
2003-08-04,6.02,6.28,5.96,6.2,2275300,6.02,6.28,5.96,6.2,2275300,0.0,1.0
2003-08-05,5.87,6.07,5.85,5.98,2020100,5.87,6.07,5.85,5.98,2020100,0.0,1.0
2003-08-06,5.78,5.9,5.62,5.72,2387600,5.78,5.9,5.62,5.72,2387600,0.0,1.0
2003-08-07,5.87,5.94,5.73,5.75,1563700,5.87,5.94,5.73,5.75,1563700,0.0,1.0
2003-08-08,5.9,5.95,5.79,5.89,1483000,5.9,5.95,5.79,5.89,1483000,0.0,1.0
2003-08-11,5.96,5.98,5.83,5.9,1176600,5.96,5.98,5.83,5.9,1176600,0.0,1.0
2003-08-12,6.1,6.11,5.84,5.84,1494700,6.1,6.11,5.84,5.84,1494700,0.0,1.0
2003-08-13,6.21,6.23,5.95,5.98,2044200,6.21,6.23,5.95,5.98,2044200,0.0,1.0
2003-08-14,6.03,6.21,5.99,6.19,2343300,6.03,6.21,5.99,6.19,2343300,0.0,1.0
2003-08-15,6.07,6.1,5.92,6.01,534800,6.07,6.1,5.92,6.01,534800,0.0,1.0
2003-08-18,6.33,6.352,6.05,6.05,1790000,6.33,6.352,6.05,6.05,1790000,0.0,1.0
2003-08-19,6.43,6.46,6.26,6.38,2355100,6.43,6.46,6.26,6.38,2355100,0.0,1.0
2003-08-20,6.6,6.803,6.25,6.29,3334000,6.6,6.803,6.25,6.29,3334000,0.0,1.0
2003-08-21,7.07,7.16,6.75,6.76,6570700,7.07,7.16,6.75,6.76,6570700,0.0,1.0
2003-08-22,7.04,7.44,6.955,7.19,4799500,7.04,7.44,6.955,7.19,4799500,0.0,1.0
2003-08-25,6.84,7.03,6.65,7.01,2717700,6.84,7.03,6.65,7.01,2717700,0.0,1.0
2003-08-26,6.8,6.84,6.63,6.8,2403500,6.8,6.84,6.63,6.8,2403500,0.0,1.0
2003-08-27,7.105,7.11,6.77,6.82,2282600,7.105,7.11,6.77,6.82,2282600,0.0,1.0
2003-08-28,7.2,7.27,6.96,7.27,2479000,7.2,7.27,6.96,7.27,2479000,0.0,1.0
2003-08-29,6.89,7.24,6.81,7.16,3354500,6.89,7.24,6.81,7.16,3354500,0.0,1.0
2003-09-02,7.44,7.44,6.97,7.17,3749400,7.44,7.44,6.97,7.17,3749400,0.0,1.0
2003-09-03,7.52,7.79,7.45,7.61,4911400,7.52,7.79,7.45,7.61,4911400,0.0,1.0
2003-09-04,7.68,7.72,7.4,7.42,2716200,7.68,7.72,7.4,7.42,2716200,0.0,1.0
2003-09-05,7.95,8.1,7.5,7.53,3631300,7.95,8.1,7.5,7.53,3631300,0.0,1.0
2003-09-08,8.65,8.74,8.01,8.02,7222700,8.65,8.74,8.01,8.02,7222700,0.0,1.0
2003-09-09,8.46,8.98,8.34,8.71,6375000,8.46,8.98,8.34,8.71,6375000,0.0,1.0
2003-09-10,7.93,8.37,7.8,8.35,3580600,7.93,8.37,7.8,8.35,3580600,0.0,1.0
2003-09-11,8.01,8.18,7.82,8.0,2984500,8.01,8.18,7.82,8.0,2984500,0.0,1.0
2003-09-12,7.8,7.99,7.69,7.99,3286900,7.8,7.99,7.69,7.99,3286900,0.0,1.0
2003-09-15,7.54,7.93,7.54,7.86,1942000,7.54,7.93,7.54,7.86,1942000,0.0,1.0
2003-09-16,7.85,7.89,7.65,7.7,3053800,7.85,7.89,7.65,7.7,3053800,0.0,1.0
2003-09-17,7.79,8.05,7.66,7.93,3508600,7.79,8.05,7.66,7.93,3508600,0.0,1.0
2003-09-18,7.78,8.09,7.75,7.9,4095600,7.78,8.09,7.75,7.9,4095600,0.0,1.0
2003-09-19,7.77,7.8,7.55,7.75,2156700,7.77,7.8,7.55,7.75,2156700,0.0,1.0
2003-09-22,7.41,7.64,7.22,7.56,3114100,7.41,7.64,7.22,7.56,3114100,0.0,1.0
2003-09-23,7.15,7.29,6.95,7.04,7989000,7.15,7.29,6.95,7.04,7989000,0.0,1.0
2003-09-24,6.59,7.34,6.5,7.26,6706300,6.59,7.34,6.5,7.26,6706300,0.0,1.0
2003-09-25,6.38,6.75,6.26,6.66,6903300,6.38,6.75,6.26,6.66,6903300,0.0,1.0
2003-09-26,6.21,6.54,6.21,6.4,2527600,6.21,6.54,6.21,6.4,2527600,0.0,1.0
2003-09-29,6.62,6.73,6.26,6.3,3366900,6.62,6.73,6.26,6.3,3366900,0.0,1.0
2003-09-30,6.32,6.48,6.16,6.35,5302400,6.32,6.48,6.16,6.35,5302400,0.0,1.0
2003-10-01,6.43,6.5,6.25,6.32,2455300,6.43,6.5,6.25,6.32,2455300,0.0,1.0
2003-10-02,6.65,6.94,6.64,6.72,4198100,6.65,6.94,6.64,6.72,4198100,0.0,1.0
2003-10-03,7.14,7.28,6.8,6.86,5101700,7.14,7.28,6.8,6.86,5101700,0.0,1.0
2003-10-06,7.44,7.48,7.25,7.34,2491200,7.44,7.48,7.25,7.34,2491200,0.0,1.0
2003-10-07,7.35,7.4,7.04,7.25,2355600,7.35,7.4,7.04,7.25,2355600,0.0,1.0
2003-10-08,8.17,8.34,7.67,7.71,14417000,8.17,8.34,7.67,7.71,14417000,0.0,1.0
2003-10-09,7.88,8.4,7.72,8.32,4736200,7.88,8.4,7.72,8.32,4736200,0.0,1.0
2003-10-10,7.868,8.21,7.82,8.02,3276400,7.868,8.21,7.82,8.02,3276400,0.0,1.0
2003-10-13,8.0,8.118,7.93,7.97,2146600,8.0,8.118,7.93,7.97,2146600,0.0,1.0
2003-10-14,7.97,8.05,7.9,8.05,1673800,7.97,8.05,7.9,8.05,1673800,0.0,1.0
2003-10-15,7.72,8.13,7.6,8.1,1394400,7.72,8.13,7.6,8.1,1394400,0.0,1.0
2003-10-16,7.7,7.85,7.59,7.64,1971400,7.7,7.85,7.59,7.64,1971400,0.0,1.0
2003-10-17,7.45,7.78,7.32,7.66,2559700,7.45,7.78,7.32,7.66,2559700,0.0,1.0
2003-10-20,7.1,7.6,7.09,7.5,2877700,7.1,7.6,7.09,7.5,2877700,0.0,1.0
2003-10-21,7.83,7.93,7.32,7.4,6629200,7.83,7.93,7.32,7.4,6629200,0.0,1.0
2003-10-22,7.59,7.67,7.2,7.61,6336200,7.59,7.67,7.2,7.61,6336200,0.0,1.0
2003-10-23,7.068,7.52,7.04,7.42,6782100,7.068,7.52,7.04,7.42,6782100,0.0,1.0
2003-10-24,8.27,8.49,7.59,7.64,26967900,8.27,8.49,7.59,7.64,26967900,0.0,1.0
2003-10-27,8.14,8.38,7.95,8.38,8809200,8.14,8.38,7.95,8.38,8809200,0.0,1.0
2003-10-28,8.36,8.6,8.21,8.27,5593200,8.36,8.6,8.21,8.27,5593200,0.0,1.0
2003-10-29,8.76,8.87,8.31,8.31,5001700,8.76,8.87,8.31,8.31,5001700,0.0,1.0
2003-10-30,8.778,9.21,8.73,9.05,7298500,8.778,9.21,8.73,9.05,7298500,0.0,1.0
2003-10-31,8.61,9.06,8.6,8.9,2235300,8.61,9.06,8.6,8.9,2235300,0.0,1.0
2003-11-03,8.97,9.0,8.6,8.69,2828700,8.97,9.0,8.6,8.69,2828700,0.0,1.0
2003-11-04,9.67,10.15,9.28,9.28,11090300,9.67,10.15,9.28,9.28,11090300,0.0,1.0
2003-11-05,9.75,9.81,9.35,9.68,4701100,9.75,9.81,9.35,9.68,4701100,0.0,1.0
2003-11-06,9.99,10.15,9.68,10.12,5479900,9.99,10.15,9.68,10.12,5479900,0.0,1.0
2003-11-07,9.71,10.17,9.65,10.16,3234400,9.71,10.17,9.65,10.16,3234400,0.0,1.0
2003-11-10,9.52,9.72,9.34,9.72,3080600,9.52,9.72,9.34,9.72,3080600,0.0,1.0
2003-11-11,9.28,9.43,9.03,9.25,2215900,9.28,9.43,9.03,9.25,2215900,0.0,1.0
2003-11-12,9.69,9.79,9.33,9.39,2380200,9.69,9.79,9.33,9.39,2380200,0.0,1.0
2003-11-13,9.6229,9.75,9.46,9.62,1612700,9.6229,9.75,9.46,9.62,1612700,0.0,1.0
2003-11-14,9.2,9.851,9.17,9.74,2323300,9.2,9.851,9.17,9.74,2323300,0.0,1.0
2003-11-17,8.89,9.15,8.8,9.1,2500000,8.89,9.15,8.8,9.1,2500000,0.0,1.0
2003-11-18,8.8,9.22,8.68,9.13,1926200,8.8,9.22,8.68,9.13,1926200,0.0,1.0
2003-11-19,8.81,9.05,8.69,8.9,1900900,8.81,9.05,8.69,8.9,1900900,0.0,1.0
2003-11-20,8.98,9.32,8.67,8.7,3540300,8.98,9.32,8.67,8.7,3540300,0.0,1.0
2003-11-21,9.06,9.209,8.86,9.14,1815100,9.06,9.209,8.86,9.14,1815100,0.0,1.0
2003-11-24,9.44,9.48,9.03,9.13,2513300,9.44,9.48,9.03,9.13,2513300,0.0,1.0
2003-11-25,9.54,9.73,9.41,9.5,1862800,9.54,9.73,9.41,9.5,1862800,0.0,1.0
2003-11-26,9.57,9.75,9.38,9.62,2282100,9.57,9.75,9.38,9.62,2282100,0.0,1.0
2003-11-28,9.81,9.84,9.52,9.57,1434400,9.81,9.84,9.52,9.57,1434400,0.0,1.0
2003-12-01,9.91,10.09,9.849,9.97,4828400,9.91,10.09,9.849,9.97,4828400,0.0,1.0
2003-12-02,10.19,10.25,9.85,9.95,3647000,10.19,10.25,9.85,9.95,3647000,0.0,1.0
2003-12-03,9.8,10.46,9.71,10.19,3465900,9.8,10.46,9.71,10.19,3465900,0.0,1.0
2003-12-04,9.97,10.07,9.76,9.92,3048000,9.97,10.07,9.76,9.92,3048000,0.0,1.0
2003-12-05,9.56,9.88,9.4,9.85,4561200,9.56,9.88,9.4,9.85,4561200,0.0,1.0
2003-12-08,9.64,9.75,9.4,9.55,3174600,9.64,9.75,9.4,9.55,3174600,0.0,1.0
2003-12-09,9.16,9.8,9.07,9.75,3115800,9.16,9.8,9.07,9.75,3115800,0.0,1.0
2003-12-10,8.86,9.3,8.57,9.22,3675100,8.86,9.3,8.57,9.22,3675100,0.0,1.0
2003-12-11,8.68,9.09,8.52,8.86,6837600,8.68,9.09,8.52,8.86,6837600,0.0,1.0
2003-12-12,8.73,8.86,8.61,8.7,3459100,8.73,8.86,8.61,8.7,3459100,0.0,1.0
2003-12-15,8.19,9.0,8.11,8.99,5924800,8.19,9.0,8.11,8.99,5924800,0.0,1.0
2003-12-16,6.35,6.9,6.15,6.79,38450300,6.35,6.9,6.15,6.79,38450300,0.0,1.0
2003-12-17,6.57,6.85,6.47,6.61,10027800,6.57,6.85,6.47,6.61,10027800,0.0,1.0
2003-12-18,6.85,6.99,6.7,6.88,4530300,6.85,6.99,6.7,6.88,4530300,0.0,1.0
2003-12-19,6.85,7.02,6.77,7.0,2871100,6.85,7.02,6.77,7.0,2871100,0.0,1.0
2003-12-22,6.86,6.94,6.76,6.85,1954400,6.86,6.94,6.76,6.85,1954400,0.0,1.0
2003-12-23,7.13,7.14,6.84,6.84,2039400,7.13,7.14,6.84,6.84,2039400,0.0,1.0
2003-12-24,7.24,7.27,7.1,7.15,1511600,7.24,7.27,7.1,7.15,1511600,0.0,1.0
2003-12-26,7.22,7.4,7.2,7.25,1071400,7.22,7.4,7.2,7.25,1071400,0.0,1.0
2003-12-29,7.63,7.63,7.349,7.39,3357500,7.63,7.63,7.349,7.39,3357500,0.0,1.0
2003-12-30,7.49,7.7,7.35,7.68,2502700,7.49,7.7,7.35,7.68,2502700,0.0,1.0
2003-12-31,7.21,7.56,7.19,7.511,2727400,7.21,7.56,7.19,7.511,2727400,0.0,1.0
2004-01-02,7.31,7.49,7.25,7.32,1853900,7.31,7.49,7.25,7.32,1853900,0.0,1.0
2004-01-05,7.82,7.97,7.53,7.79,4629200,7.82,7.97,7.53,7.79,4629200,0.0,1.0
2004-01-06,7.88,7.95,7.63,7.79,3058700,7.88,7.95,7.63,7.79,3058700,0.0,1.0
2004-01-07,7.83,7.97,7.7,7.84,2075200,7.83,7.97,7.7,7.84,2075200,0.0,1.0
2004-01-08,8.65,8.66,8.05,8.12,7702100,8.65,8.66,8.05,8.12,7702100,0.0,1.0
2004-01-09,8.55,8.99,8.4,8.44,6800600,8.55,8.99,8.4,8.44,6800600,0.0,1.0
2004-01-12,8.94,9.0,8.56,8.64,5304600,8.94,9.0,8.56,8.64,5304600,0.0,1.0
2004-01-13,9.04,9.55,8.93,9.0,6456300,9.04,9.55,8.93,9.0,6456300,0.0,1.0
2004-01-14,8.95,9.17,8.8,9.1,3348600,8.95,9.17,8.8,9.1,3348600,0.0,1.0
2004-01-15,9.44,9.72,8.66,8.69,7057100,9.44,9.72,8.66,8.69,7057100,0.0,1.0
2004-01-16,10.2,10.6,9.68,9.8,9045700,10.2,10.6,9.68,9.8,9045700,0.0,1.0
2004-01-20,9.9,10.59,9.85,10.3,9010000,9.9,10.59,9.85,10.3,9010000,0.0,1.0
2004-01-21,9.57,9.88,9.514,9.7,3860200,9.57,9.88,9.514,9.7,3860200,0.0,1.0
2004-01-22,9.63,10.15,9.59,9.73,4031900,9.63,10.15,9.59,9.73,4031900,0.0,1.0
2004-01-23,9.11,9.47,9.039,9.26,5470700,9.11,9.47,9.039,9.26,5470700,0.0,1.0
2004-01-26,9.51,9.6,8.93,9.15,4219600,9.51,9.6,8.93,9.15,4219600,0.0,1.0
2004-01-27,9.52,9.87,9.45,9.5,3889700,9.52,9.87,9.45,9.5,3889700,0.0,1.0
2004-01-28,9.21,9.75,9.11,9.55,3964000,9.21,9.75,9.11,9.55,3964000,0.0,1.0
2004-01-29,8.45,9.23,8.34,9.19,9945900,8.45,9.23,8.34,9.19,9945900,0.0,1.0
2004-01-30,8.49,8.69,8.399,8.59,3452300,8.49,8.69,8.399,8.59,3452300,0.0,1.0
2004-02-02,8.39,8.76,8.3,8.6,3072200,8.39,8.76,8.3,8.6,3072200,0.0,1.0
2004-02-03,8.36,8.65,8.35,8.38,2864500,8.36,8.65,8.35,8.38,2864500,0.0,1.0
2004-02-04,7.81,8.07,7.7,7.9,6692800,7.81,8.07,7.7,7.9,6692800,0.0,1.0
2004-02-05,7.84,8.06,7.7,7.94,2824400,7.84,8.06,7.7,7.94,2824400,0.0,1.0
2004-02-06,8.64,8.69,7.87,7.88,4439900,8.64,8.69,7.87,7.88,4439900,0.0,1.0
2004-02-09,8.3,8.88,8.3,8.7,3490000,8.3,8.88,8.3,8.7,3490000,0.0,1.0
2004-02-10,8.29,8.39,8.24,8.38,2832100,8.29,8.39,8.24,8.38,2832100,0.0,1.0
2004-02-11,8.47,8.51,8.25,8.27,2429000,8.47,8.51,8.25,8.27,2429000,0.0,1.0
2004-02-12,8.27,8.55,8.14,8.55,4315700,8.27,8.55,8.14,8.55,4315700,0.0,1.0
2004-02-13,8.25,8.48,8.24,8.3,4769800,8.25,8.48,8.24,8.3,4769800,0.0,1.0
2004-02-17,8.53,8.75,8.28,8.39,4396200,8.53,8.75,8.28,8.39,4396200,0.0,1.0
2004-02-18,8.84,8.96,8.718,8.88,4126100,8.84,8.96,8.718,8.88,4126100,0.0,1.0
2004-02-19,8.44,9.0,8.43,8.97,2368200,8.44,9.0,8.43,8.97,2368200,0.0,1.0
2004-02-20,8.16,8.52,7.99,8.48,3576900,8.16,8.52,7.99,8.48,3576900,0.0,1.0
2004-02-23,7.64,8.25,7.6,8.19,5669800,7.64,8.25,7.6,8.19,5669800,0.0,1.0
2004-02-24,7.98,8.09,7.38,7.57,5911000,7.98,8.09,7.38,7.57,5911000,0.0,1.0
2004-02-25,7.81,8.16,7.72,7.98,5623600,7.81,8.16,7.72,7.98,5623600,0.0,1.0
2004-02-26,8.12,8.34,7.83,7.88,5814900,8.12,8.34,7.83,7.88,5814900,0.0,1.0
2004-02-27,8.05,8.32,8.04,8.19,1854100,8.05,8.32,8.04,8.19,1854100,0.0,1.0
2004-03-01,8.14,8.21,7.94,8.0,2463200,8.14,8.21,7.94,8.0,2463200,0.0,1.0
2004-03-02,8.21,8.35,8.09,8.2,3258500,8.21,8.35,8.09,8.2,3258500,0.0,1.0
2004-03-03,7.89,8.13,7.85,8.12,3987500,7.89,8.13,7.85,8.12,3987500,0.0,1.0
2004-03-04,8.17,8.2,7.8,7.91,2962600,8.17,8.2,7.8,7.91,2962600,0.0,1.0
2004-03-05,8.07,8.25,7.96,8.02,2489200,8.07,8.25,7.96,8.02,2489200,0.0,1.0
2004-03-08,7.92,8.28,7.76,8.28,3284800,7.92,8.28,7.76,8.28,3284800,0.0,1.0
2004-03-09,7.5,7.95,7.48,7.84,5771300,7.5,7.95,7.48,7.84,5771300,0.0,1.0
2004-03-10,7.34,7.7,7.27,7.7,2732500,7.34,7.7,7.27,7.7,2732500,0.0,1.0
2004-03-11,7.06,7.4,7.01,7.14,4094700,7.06,7.4,7.01,7.14,4094700,0.0,1.0
2004-03-12,7.29,7.4,7.15,7.21,2862200,7.29,7.4,7.15,7.21,2862200,0.0,1.0
2004-03-15,6.91,7.27,6.86,7.27,3558100,6.91,7.27,6.86,7.27,3558100,0.0,1.0
2004-03-16,6.75,7.14,6.42,6.95,5286200,6.75,7.14,6.42,6.95,5286200,0.0,1.0
2004-03-17,6.97,7.15,6.79,6.97,2633300,6.97,7.15,6.79,6.97,2633300,0.0,1.0
2004-03-18,6.88,7.07,6.78,7.07,3336700,6.88,7.07,6.78,7.07,3336700,0.0,1.0
2004-03-19,6.56,6.76,6.51,6.55,3553000,6.56,6.76,6.51,6.55,3553000,0.0,1.0
2004-03-22,6.38,6.54,6.27,6.51,3114000,6.38,6.54,6.27,6.51,3114000,0.0,1.0
2004-03-23,6.52,6.87,6.36,6.5,5692000,6.52,6.87,6.36,6.5,5692000,0.0,1.0
2004-03-24,6.5,6.7,6.37,6.6,3342400,6.5,6.7,6.37,6.6,3342400,0.0,1.0
2004-03-25,6.84,6.84,6.53,6.55,4078000,6.84,6.84,6.53,6.55,4078000,0.0,1.0
2004-03-26,6.89,7.04,6.76,6.8,2919100,6.89,7.04,6.76,6.8,2919100,0.0,1.0
2004-03-29,6.91,7.15,6.78,7.14,3060100,6.91,7.15,6.78,7.14,3060100,0.0,1.0
2004-03-30,7.49,7.52,6.94,7.03,6504800,7.49,7.52,6.94,7.03,6504800,0.0,1.0
2004-03-31,7.21,7.61,7.13,7.61,4149400,7.21,7.61,7.13,7.61,4149400,0.0,1.0
2004-04-01,7.43,7.65,7.15,7.19,6449400,7.43,7.65,7.15,7.19,6449400,0.0,1.0
2004-04-02,7.61,7.84,7.54,7.81,3464600,7.61,7.84,7.54,7.81,3464600,0.0,1.0
2004-04-05,7.75,7.75,7.52,7.64,1785900,7.75,7.75,7.52,7.64,1785900,0.0,1.0
2004-04-06,7.86,8.2,7.52,7.7,5862900,7.86,8.2,7.52,7.7,5862900,0.0,1.0
2004-04-07,7.91,7.99,7.65,7.9,2964800,7.91,7.99,7.65,7.9,2964800,0.0,1.0
2004-04-08,7.79,8.19,7.71,8.18,2421300,7.79,8.19,7.71,8.18,2421300,0.0,1.0
2004-04-12,7.52,7.87,7.43,7.8,3443400,7.52,7.87,7.43,7.8,3443400,0.0,1.0
2004-04-13,7.34,7.66,7.18,7.61,3717100,7.34,7.66,7.18,7.61,3717100,0.0,1.0
2004-04-14,7.46,7.55,7.16,7.18,4371800,7.46,7.55,7.16,7.18,4371800,0.0,1.0
2004-04-15,7.33,7.89,7.11,7.86,11844800,7.33,7.89,7.11,7.86,11844800,0.0,1.0
2004-04-16,6.84,7.33,6.7,7.3,7138800,6.84,7.33,6.7,7.3,7138800,0.0,1.0
2004-04-19,6.82,6.9,6.56,6.71,3536600,6.82,6.9,6.56,6.71,3536600,0.0,1.0
2004-04-20,6.5,6.98,6.5,6.86,3388700,6.5,6.98,6.5,6.86,3388700,0.0,1.0
2004-04-21,6.84,6.92,6.54,6.55,4141800,6.84,6.92,6.54,6.55,4141800,0.0,1.0
2004-04-22,6.88,6.97,6.62,6.83,2304900,6.88,6.97,6.62,6.83,2304900,0.0,1.0
2004-04-23,6.73,6.94,6.63,6.89,2646700,6.73,6.94,6.63,6.89,2646700,0.0,1.0
2004-04-26,6.69,6.87,6.61,6.79,1802500,6.69,6.87,6.61,6.79,1802500,0.0,1.0
2004-04-27,6.53,6.8,6.47,6.73,2211300,6.53,6.8,6.47,6.73,2211300,0.0,1.0
2004-04-28,6.39,6.53,6.27,6.49,3263200,6.39,6.53,6.27,6.49,3263200,0.0,1.0
2004-04-29,6.01,6.43,5.83,6.42,3983000,6.01,6.43,5.83,6.42,3983000,0.0,1.0
2004-04-30,5.53,5.95,5.51,5.95,3866000,5.53,5.95,5.51,5.95,3866000,0.0,1.0
2004-05-03,5.65,5.95,5.5,5.51,4197300,5.65,5.95,5.5,5.51,4197300,0.0,1.0
2004-05-04,5.93,6.07,5.56,5.67,4788500,5.93,6.07,5.56,5.67,4788500,0.0,1.0
2004-05-05,5.79,5.99,5.63,5.98,2155000,5.79,5.99,5.63,5.98,2155000,0.0,1.0
2004-05-06,5.59,5.88,5.58,5.68,2651100,5.59,5.88,5.58,5.68,2651100,0.0,1.0
2004-05-07,5.57,5.7,5.55,5.61,2812700,5.57,5.7,5.55,5.61,2812700,0.0,1.0
2004-05-10,5.25,5.52,5.21,5.5,3084800,5.25,5.52,5.21,5.5,3084800,0.0,1.0
2004-05-11,5.4,5.5,5.31,5.37,3586300,5.4,5.5,5.31,5.37,3586300,0.0,1.0
2004-05-12,5.27,5.48,5.12,5.43,3415000,5.27,5.48,5.12,5.43,3415000,0.0,1.0
2004-05-13,5.3,5.39,5.2,5.25,2303600,5.3,5.39,5.2,5.25,2303600,0.0,1.0
2004-05-14,4.98,5.29,4.9,5.24,2738700,4.98,5.29,4.9,5.24,2738700,0.0,1.0
2004-05-17,4.89,4.99,4.64,4.75,3969500,4.89,4.99,4.64,4.75,3969500,0.0,1.0
2004-05-18,4.91,5.08,4.82,4.98,2174200,4.91,5.08,4.82,4.98,2174200,0.0,1.0
2004-05-19,5.14,5.19,5.04,5.16,5393800,5.14,5.19,5.04,5.16,5393800,0.0,1.0
2004-05-20,4.96,5.21,4.93,5.21,2723400,4.96,5.21,4.93,5.21,2723400,0.0,1.0
2004-05-21,5.08,5.1,4.93,5.03,2397100,5.08,5.1,4.93,5.03,2397100,0.0,1.0
2004-05-24,5.21,5.26,5.13,5.14,3530500,5.21,5.26,5.13,5.14,3530500,0.0,1.0
2004-05-25,5.27,5.27,5.06,5.22,2387600,5.27,5.27,5.06,5.22,2387600,0.0,1.0
2004-05-26,5.29,5.34,5.18,5.29,2217000,5.29,5.34,5.18,5.29,2217000,0.0,1.0
2004-05-27,5.36,5.41,5.27,5.33,2371000,5.36,5.41,5.27,5.33,2371000,0.0,1.0
2004-05-28,5.32,5.45,5.26,5.39,1342500,5.32,5.45,5.26,5.39,1342500,0.0,1.0
2004-06-01,5.29,5.4,5.21,5.29,1471000,5.29,5.4,5.21,5.29,1471000,0.0,1.0
2004-06-02,5.23,5.34,5.15,5.31,1116300,5.23,5.34,5.15,5.31,1116300,0.0,1.0
2004-06-03,4.97,5.2,4.97,5.19,2363100,4.97,5.2,4.97,5.19,2363100,0.0,1.0
2004-06-04,5.06,5.16,5.02,5.1,1619900,5.06,5.16,5.02,5.1,1619900,0.0,1.0
2004-06-07,5.19,5.2,5.04,5.14,2986800,5.19,5.2,5.04,5.14,2986800,0.0,1.0
2004-06-08,5.48,5.48,5.1,5.19,4881100,5.48,5.48,5.1,5.19,4881100,0.0,1.0
2004-06-09,5.32,5.5,5.3,5.47,5254800,5.32,5.5,5.3,5.47,5254800,0.0,1.0
2004-06-10,5.28,5.4,5.19,5.37,1638900,5.28,5.4,5.19,5.37,1638900,0.0,1.0
2004-06-14,5.05,5.27,5.05,5.22,1417700,5.05,5.27,5.05,5.22,1417700,0.0,1.0
2004-06-15,5.22,5.34,5.12,5.13,1281000,5.22,5.34,5.12,5.13,1281000,0.0,1.0
2004-06-16,5.21,5.31,5.12,5.28,845900,5.21,5.31,5.12,5.28,845900,0.0,1.0
2004-06-17,5.06,5.22,5.06,5.22,803000,5.06,5.22,5.06,5.22,803000,0.0,1.0
2004-06-18,5.09,5.16,4.88,5.0,1275700,5.09,5.16,4.88,5.0,1275700,0.0,1.0
2004-06-21,5.07,5.27,5.05,5.14,1214800,5.07,5.27,5.05,5.14,1214800,0.0,1.0
2004-06-22,5.25,5.29,5.05,5.07,1197000,5.25,5.29,5.05,5.07,1197000,0.0,1.0
2004-06-23,5.48,5.6,5.19,5.2,3268400,5.48,5.6,5.19,5.2,3268400,0.0,1.0
2004-06-24,5.27,5.57,5.24,5.51,2216400,5.27,5.57,5.24,5.51,2216400,0.0,1.0
2004-06-25,5.29,5.42,5.25,5.28,1880500,5.29,5.42,5.25,5.28,1880500,0.0,1.0
2004-06-28,5.17,5.45,5.11,5.44,2604900,5.17,5.45,5.11,5.44,2604900,0.0,1.0
2004-06-29,5.16,5.3,5.12,5.26,2343500,5.16,5.3,5.12,5.26,2343500,0.0,1.0
2004-06-30,5.52,5.67,5.18,5.27,4929600,5.52,5.67,5.18,5.27,4929600,0.0,1.0
2004-07-01,5.36,5.66,5.33,5.53,2144000,5.36,5.66,5.33,5.53,2144000,0.0,1.0
2004-07-02,5.3,5.36,5.25,5.32,1099300,5.3,5.36,5.25,5.32,1099300,0.0,1.0
2004-07-06,5.1,5.29,5.04,5.23,2096600,5.1,5.29,5.04,5.23,2096600,0.0,1.0
2004-07-07,5.26,5.3,5.12,5.12,3141000,5.26,5.3,5.12,5.12,3141000,0.0,1.0
2004-07-08,5.2,5.25,5.1,5.13,2771500,5.2,5.25,5.1,5.13,2771500,0.0,1.0
2004-07-09,5.36,5.42,5.22,5.25,2341700,5.36,5.42,5.22,5.25,2341700,0.0,1.0
2004-07-12,5.22,5.37,5.15,5.34,2194200,5.22,5.37,5.15,5.34,2194200,0.0,1.0
2004-07-13,5.37,5.44,5.22,5.27,2925100,5.37,5.44,5.22,5.27,2925100,0.0,1.0
2004-07-14,5.22,5.47,5.15,5.35,3272100,5.22,5.47,5.15,5.35,3272100,0.0,1.0
2004-07-15,5.38,5.41,5.2,5.29,2780900,5.38,5.41,5.2,5.29,2780900,0.0,1.0
2004-07-16,5.14,5.42,5.07,5.35,1970500,5.14,5.42,5.07,5.35,1970500,0.0,1.0
2004-07-19,5.07,5.22,4.95,5.16,1653100,5.07,5.22,4.95,5.16,1653100,0.0,1.0
2004-07-20,5.66,5.69,5.02,5.15,4751200,5.66,5.69,5.02,5.15,4751200,0.0,1.0
2004-07-21,5.58,5.85,5.38,5.74,5637300,5.58,5.85,5.38,5.74,5637300,0.0,1.0
2004-07-22,5.24,5.54,5.04,5.16,6271600,5.24,5.54,5.04,5.16,6271600,0.0,1.0
2004-07-23,5.17,5.29,4.78,5.16,5177800,5.17,5.29,4.78,5.16,5177800,0.0,1.0
2004-07-26,4.95,5.24,4.92,5.22,2415400,4.95,5.24,4.92,5.22,2415400,0.0,1.0
2004-07-27,5.08,5.25,4.96,5.04,2540600,5.08,5.25,4.96,5.04,2540600,0.0,1.0
2004-07-28,5.01,5.09,4.94,5.05,1716100,5.01,5.09,4.94,5.05,1716100,0.0,1.0
2004-07-29,5.3,5.31,5.01,5.02,1675700,5.3,5.31,5.01,5.02,1675700,0.0,1.0
2004-07-30,5.42,5.54,5.24,5.25,3554000,5.42,5.54,5.24,5.25,3554000,0.0,1.0
2004-08-02,5.24,5.35,5.18,5.23,1790700,5.24,5.35,5.18,5.23,1790700,0.0,1.0
2004-08-03,5.11,5.26,5.07,5.19,1126200,5.11,5.26,5.07,5.19,1126200,0.0,1.0
2004-08-04,5.1,5.18,5.02,5.07,2443600,5.1,5.18,5.02,5.07,2443600,0.0,1.0
2004-08-05,5.06,5.19,5.01,5.1,2483600,5.06,5.19,5.01,5.1,2483600,0.0,1.0
2004-08-06,4.85,5.03,4.84,5.0,2033700,4.85,5.03,4.84,5.0,2033700,0.0,1.0
2004-08-09,4.83,4.95,4.82,4.9,1138600,4.83,4.95,4.82,4.9,1138600,0.0,1.0
2004-08-10,4.99,5.04,4.8277,4.83,1026400,4.99,5.04,4.8277,4.83,1026400,0.0,1.0
2004-08-11,4.63,4.76,4.57,4.71,2418500,4.63,4.76,4.57,4.71,2418500,0.0,1.0
2004-08-12,4.48,4.65,4.25,4.62,2758800,4.48,4.65,4.25,4.62,2758800,0.0,1.0
2004-08-13,4.38,4.63,4.3,4.55,1588700,4.38,4.63,4.3,4.55,1588700,0.0,1.0
2004-08-16,4.48,4.52,4.35,4.4,1137600,4.48,4.52,4.35,4.4,1137600,0.0,1.0
2004-08-17,4.56,4.62,4.51,4.57,957400,4.56,4.62,4.51,4.57,957400,0.0,1.0
2004-08-18,4.78,4.8,4.37,4.51,1212600,4.78,4.8,4.37,4.51,1212600,0.0,1.0
2004-08-19,4.63,4.82,4.6,4.79,612200,4.63,4.82,4.6,4.79,612200,0.0,1.0
2004-08-20,4.71,4.75,4.58,4.64,947800,4.71,4.75,4.58,4.64,947800,0.0,1.0
2004-08-23,4.77,4.83,4.69,4.73,474000,4.77,4.83,4.69,4.73,474000,0.0,1.0
2004-08-24,4.84,4.93,4.78,4.83,871800,4.84,4.93,4.78,4.83,871800,0.0,1.0
2004-08-25,4.85,4.92,4.77,4.83,934500,4.85,4.92,4.77,4.83,934500,0.0,1.0
2004-08-26,4.8,4.95,4.8,4.84,791800,4.8,4.95,4.8,4.84,791800,0.0,1.0
2004-08-27,4.86,4.89,4.79,4.8,619500,4.86,4.89,4.79,4.8,619500,0.0,1.0
2004-08-30,4.73,4.92,4.7,4.79,605800,4.73,4.92,4.7,4.79,605800,0.0,1.0
2004-08-31,4.65,4.78,4.45,4.7,1247400,4.65,4.78,4.45,4.7,1247400,0.0,1.0
2004-09-01,4.76,5.25,4.61,4.62,1705100,4.76,5.25,4.61,4.62,1705100,0.0,1.0
2004-09-02,4.739,4.8,4.6,4.79,1107100,4.739,4.8,4.6,4.79,1107100,0.0,1.0
2004-09-03,4.66,4.77,4.59,4.65,1164400,4.66,4.77,4.59,4.65,1164400,0.0,1.0
2004-09-07,4.66,4.8,4.6,4.71,936500,4.66,4.8,4.6,4.71,936500,0.0,1.0
2004-09-08,4.64,4.76,4.57,4.57,1127400,4.64,4.76,4.57,4.57,1127400,0.0,1.0
2004-09-09,4.87,4.9,4.65,4.71,1337100,4.87,4.9,4.65,4.71,1337100,0.0,1.0
2004-09-10,5.16,5.16,4.82,4.85,1889800,5.16,5.16,4.82,4.85,1889800,0.0,1.0
2004-09-13,5.12,5.28,5.08,5.16,1366000,5.12,5.28,5.08,5.16,1366000,0.0,1.0
2004-09-14,5.1,5.2,5.05,5.11,650300,5.1,5.2,5.05,5.11,650300,0.0,1.0
2004-09-15,4.95,5.13,4.9,5.11,1137900,4.95,5.13,4.9,5.11,1137900,0.0,1.0
2004-09-16,4.97,5.02,4.92,4.95,715300,4.97,5.02,4.92,4.95,715300,0.0,1.0
2004-09-17,4.79,5.13,4.75,5.0,2382300,4.79,5.13,4.75,5.0,2382300,0.0,1.0
2004-09-20,4.7,4.79,4.66,4.79,2245700,4.7,4.79,4.66,4.79,2245700,0.0,1.0
2004-09-21,4.78,4.78,4.69,4.7,1163100,4.78,4.78,4.69,4.7,1163100,0.0,1.0
2004-09-22,4.6,4.74,4.55,4.74,1013100,4.6,4.74,4.55,4.74,1013100,0.0,1.0
2004-09-23,4.69,4.75,4.57,4.64,848500,4.69,4.75,4.57,4.64,848500,0.0,1.0
2004-09-24,4.52,4.75,4.51,4.74,1206800,4.52,4.75,4.51,4.74,1206800,0.0,1.0
2004-09-27,4.3,4.51,4.3,4.51,1732900,4.3,4.51,4.3,4.51,1732900,0.0,1.0
2004-09-28,4.41,4.42,4.3,4.33,1147000,4.41,4.42,4.3,4.33,1147000,0.0,1.0
2004-09-29,4.44,4.57,4.4,4.4,926100,4.44,4.57,4.4,4.4,926100,0.0,1.0
2004-09-30,4.45,4.54,4.39,4.44,889700,4.45,4.54,4.39,4.44,889700,0.0,1.0
2004-10-01,4.64,4.66,4.47,4.5,1664600,4.64,4.66,4.47,4.5,1664600,0.0,1.0
2004-10-04,4.86,4.9,4.7,4.7,2316700,4.86,4.9,4.7,4.7,2316700,0.0,1.0
2004-10-05,5.04,5.06,4.8101,4.86,2678800,5.04,5.06,4.8101,4.86,2678800,0.0,1.0
2004-10-06,5.04,5.09,4.85,5.02,1838400,5.04,5.09,4.85,5.02,1838400,0.0,1.0
2004-10-07,5.09,5.21,5.05,5.12,2103900,5.09,5.21,5.05,5.12,2103900,0.0,1.0
2004-10-08,5.18,5.22,4.95,5.1,2425500,5.18,5.22,4.95,5.1,2425500,0.0,1.0
2004-10-11,5.26,5.26,5.09,5.15,1584200,5.26,5.26,5.09,5.15,1584200,0.0,1.0
2004-10-12,5.2,5.25,5.06,5.16,947700,5.2,5.25,5.06,5.16,947700,0.0,1.0
2004-10-13,5.39,5.41,5.25,5.26,2463000,5.39,5.41,5.25,5.26,2463000,0.0,1.0
2004-10-14,5.2,5.38,5.12,5.35,1098400,5.2,5.38,5.12,5.35,1098400,0.0,1.0
2004-10-15,5.14,5.26,5.11,5.18,1428300,5.14,5.26,5.11,5.18,1428300,0.0,1.0
2004-10-18,5.44,5.53,5.16,5.16,3494900,5.44,5.53,5.16,5.16,3494900,0.0,1.0
2004-10-19,5.47,5.73,5.44,5.5,3756400,5.47,5.73,5.44,5.5,3756400,0.0,1.0
2004-10-20,5.31,5.49,5.19,5.4,3098400,5.31,5.49,5.19,5.4,3098400,0.0,1.0
2004-10-21,5.74,5.78,5.42,5.45,5090200,5.74,5.78,5.42,5.45,5090200,0.0,1.0
2004-10-22,5.52,5.8,5.11,5.77,3677600,5.52,5.8,5.11,5.77,3677600,0.0,1.0
2004-10-25,5.6,5.67,5.39,5.39,1585600,5.6,5.67,5.39,5.39,1585600,0.0,1.0
2004-10-26,5.55,5.66,5.46,5.62,1870000,5.55,5.66,5.46,5.62,1870000,0.0,1.0
2004-10-27,5.7,5.73,5.47,5.53,2419200,5.7,5.73,5.47,5.53,2419200,0.0,1.0
2004-10-28,5.9,5.9,5.63,5.72,1723300,5.9,5.9,5.63,5.72,1723300,0.0,1.0
2004-10-29,5.85,5.91,5.76,5.9,1629000,5.85,5.91,5.76,5.9,1629000,0.0,1.0
2004-11-01,5.9,5.92,5.74,5.75,907800,5.9,5.92,5.74,5.75,907800,0.0,1.0
2004-11-02,6.06,6.14,5.86,5.87,2208700,6.06,6.14,5.86,5.87,2208700,0.0,1.0
2004-11-03,5.94,6.27,5.84,6.25,3197600,5.94,6.27,5.84,6.25,3197600,0.0,1.0
2004-11-04,6.09,6.11,5.85,5.86,1573500,6.09,6.11,5.85,5.86,1573500,0.0,1.0
2004-11-05,6.48,6.49,6.07,6.14,3311700,6.48,6.49,6.07,6.14,3311700,0.0,1.0
2004-11-08,6.52,6.6,6.42,6.46,1949800,6.52,6.6,6.42,6.46,1949800,0.0,1.0
2004-11-09,6.56,6.61,6.36,6.6,1675400,6.56,6.61,6.36,6.6,1675400,0.0,1.0
2004-11-10,6.3,6.5,6.2,6.49,2845700,6.3,6.5,6.2,6.49,2845700,0.0,1.0
2004-11-11,6.4,6.42,6.27,6.27,2734400,6.4,6.42,6.27,6.27,2734400,0.0,1.0
2004-11-12,6.39,6.42,6.33,6.35,2179100,6.39,6.42,6.33,6.35,2179100,0.0,1.0
2004-11-15,6.93,6.93,6.35,6.37,3244700,6.93,6.93,6.35,6.37,3244700,0.0,1.0
2004-11-16,7.03,7.12,6.8,6.82,2559000,7.03,7.12,6.8,6.82,2559000,0.0,1.0
2004-11-17,7.22,7.25,7.04,7.16,3572000,7.22,7.25,7.04,7.16,3572000,0.0,1.0
2004-11-18,7.01,7.19,6.87,7.07,2057900,7.01,7.19,6.87,7.07,2057900,0.0,1.0
2004-11-19,6.89,7.01,6.77,6.95,2307000,6.89,7.01,6.77,6.95,2307000,0.0,1.0
2004-11-22,6.95,6.97,6.78,6.79,1501000,6.95,6.97,6.78,6.79,1501000,0.0,1.0
2004-11-23,6.76,7.0,6.67,6.98,2603800,6.76,7.0,6.67,6.98,2603800,0.0,1.0
2004-11-24,6.87,6.9,6.7,6.82,1425200,6.87,6.9,6.7,6.82,1425200,0.0,1.0
2004-11-26,6.8,6.94,6.78,6.82,361400,6.8,6.94,6.78,6.82,361400,0.0,1.0
2004-11-29,6.86,6.91,6.69,6.83,1055900,6.86,6.91,6.69,6.83,1055900,0.0,1.0
2004-11-30,6.83,6.95,6.74,6.8,1256000,6.83,6.95,6.74,6.8,1256000,0.0,1.0
2004-12-01,6.96,7.14,6.8,6.8,5387300,6.96,7.14,6.8,6.8,5387300,0.0,1.0
2004-12-02,7.058,7.1,6.95,6.98,3234700,7.058,7.1,6.95,6.98,3234700,0.0,1.0
2004-12-03,6.87,7.1,6.83,7.1,1792600,6.87,7.1,6.83,7.1,1792600,0.0,1.0
2004-12-06,6.82,6.91,6.74,6.9,1722500,6.82,6.91,6.74,6.9,1722500,0.0,1.0
2004-12-07,6.63,7.02,6.59,6.81,2416300,6.63,7.02,6.59,6.81,2416300,0.0,1.0
2004-12-08,6.65,6.74,6.58,6.59,1785200,6.65,6.74,6.58,6.59,1785200,0.0,1.0
2004-12-09,6.51,6.68,6.29,6.65,3135900,6.51,6.68,6.29,6.65,3135900,0.0,1.0
2004-12-10,6.45,6.51,6.36,6.45,1466200,6.45,6.51,6.36,6.45,1466200,0.0,1.0
2004-12-13,6.41,6.51,6.28,6.48,2057200,6.41,6.51,6.28,6.48,2057200,0.0,1.0
2004-12-14,6.43,6.49,6.35,6.4,2156300,6.43,6.49,6.35,6.4,2156300,0.0,1.0
2004-12-15,6.54,6.64,6.39,6.45,4179700,6.54,6.64,6.39,6.45,4179700,0.0,1.0
2004-12-16,6.46,6.54,6.35,6.54,1787500,6.46,6.54,6.35,6.54,1787500,0.0,1.0
2004-12-17,6.34,6.49,6.23,6.43,963700,6.34,6.49,6.23,6.43,963700,0.0,1.0
2004-12-20,6.27,6.44,6.27,6.3,1052700,6.27,6.44,6.27,6.3,1052700,0.0,1.0
2004-12-21,6.38,6.41,6.14,6.26,2213500,6.38,6.41,6.14,6.26,2213500,0.0,1.0
2004-12-22,6.39,6.46,6.32,6.38,1762600,6.39,6.46,6.32,6.38,1762600,0.0,1.0
2004-12-23,6.31,6.39,6.24,6.39,2152200,6.31,6.39,6.24,6.39,2152200,0.0,1.0
2004-12-27,6.2,6.39,6.14,6.3,1443200,6.2,6.39,6.14,6.3,1443200,0.0,1.0
2004-12-28,6.23,6.27,6.14,6.18,1637600,6.23,6.27,6.14,6.18,1637600,0.0,1.0
2004-12-29,6.3,6.34,6.17,6.23,1989100,6.3,6.34,6.17,6.23,1989100,0.0,1.0
2004-12-30,6.54,6.57,6.3,6.3,2550600,6.54,6.57,6.3,6.3,2550600,0.0,1.0
2004-12-31,6.55,6.65,6.5,6.5,1378500,6.55,6.65,6.5,6.5,1378500,0.0,1.0
2005-01-03,6.42,6.69,6.36,6.65,2073700,6.42,6.69,6.36,6.65,2073700,0.0,1.0
2005-01-04,5.98,6.51,5.98,6.41,2996000,5.98,6.51,5.98,6.41,2996000,0.0,1.0
2005-01-05,5.98,6.16,5.95,5.99,2153900,5.98,6.16,5.95,5.99,2153900,0.0,1.0
2005-01-06,6.04,6.12,5.95,6.09,1499900,6.04,6.12,5.95,6.09,1499900,0.0,1.0
2005-01-07,5.95,6.11,5.91,6.06,1275700,5.95,6.11,5.91,6.06,1275700,0.0,1.0
2005-01-10,5.83,6.03,5.78,5.9,1197200,5.83,6.03,5.78,5.9,1197200,0.0,1.0
2005-01-11,5.66,5.84,5.62,5.75,1699200,5.66,5.84,5.62,5.75,1699200,0.0,1.0
2005-01-12,5.65,5.72,5.56,5.68,1283400,5.65,5.72,5.56,5.68,1283400,0.0,1.0
2005-01-13,5.96,6.09,5.71,5.8,2300200,5.96,6.09,5.71,5.8,2300200,0.0,1.0
2005-01-14,6.01,6.1,5.89,6.01,1204000,6.01,6.1,5.89,6.01,1204000,0.0,1.0
2005-01-18,5.91,6.05,5.89,5.99,1513200,5.91,6.05,5.89,5.99,1513200,0.0,1.0
2005-01-19,5.88,5.97,5.66,5.97,1699200,5.88,5.97,5.66,5.97,1699200,0.0,1.0
2005-01-20,6.64,6.85,5.919,6.05,9034300,6.64,6.85,5.919,6.05,9034300,0.0,1.0
2005-01-21,6.44,6.79,6.34,6.749,4795700,6.44,6.79,6.34,6.749,4795700,0.0,1.0
2005-01-24,6.19,6.56,6.17,6.46,2040500,6.19,6.56,6.17,6.46,2040500,0.0,1.0
2005-01-25,6.17,6.45,6.15,6.24,2166100,6.17,6.45,6.15,6.24,2166100,0.0,1.0
2005-01-26,6.33,6.38,6.23,6.34,2087800,6.33,6.38,6.23,6.34,2087800,0.0,1.0
2005-01-27,6.37,6.42,6.16,6.31,1731100,6.37,6.42,6.16,6.31,1731100,0.0,1.0
2005-01-28,6.22,6.45,6.08,6.44,1691300,6.22,6.45,6.08,6.44,1691300,0.0,1.0
2005-01-31,6.4,6.4,6.26,6.32,1290400,6.4,6.4,6.26,6.32,1290400,0.0,1.0
2005-02-01,6.27,6.47,6.21,6.38,1964000,6.27,6.47,6.21,6.38,1964000,0.0,1.0
2005-02-02,6.36,6.37,6.26,6.271,2019100,6.36,6.37,6.26,6.271,2019100,0.0,1.0
2005-02-03,6.15,6.34,6.09,6.32,1392300,6.15,6.34,6.09,6.32,1392300,0.0,1.0
2005-02-04,6.23,6.32,6.09,6.1,1510700,6.23,6.32,6.09,6.1,1510700,0.0,1.0
2005-02-07,6.41,6.45,6.18,6.24,1383700,6.41,6.45,6.18,6.24,1383700,0.0,1.0
2005-02-08,6.56,6.6,6.35,6.42,2204400,6.56,6.6,6.35,6.42,2204400,0.0,1.0
2005-02-09,6.21,6.55,6.21,6.5,1777600,6.21,6.55,6.21,6.5,1777600,0.0,1.0
2005-02-10,6.11,6.3,6.05,6.28,1207000,6.11,6.3,6.05,6.28,1207000,0.0,1.0
2005-02-11,6.25,6.32,6.01,6.09,1425900,6.25,6.32,6.01,6.09,1425900,0.0,1.0
2005-02-14,6.25,6.32,6.22,6.3,1115800,6.25,6.32,6.22,6.3,1115800,0.0,1.0
2005-02-15,6.43,6.68,6.26,6.26,2355900,6.43,6.68,6.26,6.26,2355900,0.0,1.0
2005-02-16,6.44,6.61,6.4,6.45,1340400,6.44,6.61,6.4,6.45,1340400,0.0,1.0
2005-02-17,6.25,6.5,6.23,6.42,743300,6.25,6.5,6.23,6.42,743300,0.0,1.0
2005-02-18,6.13,6.37,6.12,6.23,1044500,6.13,6.37,6.12,6.23,1044500,0.0,1.0
2005-02-22,5.91,6.21,5.86,6.15,1957200,5.91,6.21,5.86,6.15,1957200,0.0,1.0
2005-02-23,5.9,6.0,5.82,5.97,1443400,5.9,6.0,5.82,5.97,1443400,0.0,1.0
2005-02-24,6.0,6.03,5.81,5.9,1003100,6.0,6.03,5.81,5.9,1003100,0.0,1.0
2005-02-25,6.09,6.18,5.95,5.96,988400,6.09,6.18,5.95,5.96,988400,0.0,1.0
2005-02-28,5.82,6.15,5.81,6.06,1719800,5.82,6.15,5.81,6.06,1719800,0.0,1.0
2005-03-01,6.12,6.14,5.86,5.89,1400000,6.12,6.14,5.86,5.89,1400000,0.0,1.0
2005-03-02,6.06,6.17,6.0,6.03,1436100,6.06,6.17,6.0,6.03,1436100,0.0,1.0
2005-03-03,6.06,6.14,6.0,6.08,821700,6.06,6.14,6.0,6.08,821700,0.0,1.0
2005-03-04,6.04,6.14,6.0,6.11,645700,6.04,6.14,6.0,6.11,645700,0.0,1.0
2005-03-07,6.17,6.21,5.99,6.01,1148900,6.17,6.21,5.99,6.01,1148900,0.0,1.0
2005-03-08,6.06,6.22,6.05,6.2,780400,6.06,6.22,6.05,6.2,780400,0.0,1.0
2005-03-09,6.12,6.26,5.99,6.0,1894900,6.12,6.26,5.99,6.0,1894900,0.0,1.0
2005-03-10,6.1,6.18,6.02,6.14,1174600,6.1,6.18,6.02,6.14,1174600,0.0,1.0
2005-03-11,6.06,6.14,5.9,6.13,1314400,6.06,6.14,5.9,6.13,1314400,0.0,1.0
2005-03-14,6.16,6.17,6.03,6.03,1530900,6.16,6.17,6.03,6.03,1530900,0.0,1.0
2005-03-15,6.2,6.28,6.18,6.19,1978500,6.2,6.28,6.18,6.19,1978500,0.0,1.0
2005-03-16,6.15,6.3,6.1,6.2,1663800,6.15,6.3,6.1,6.2,1663800,0.0,1.0
2005-03-17,6.22,6.27,6.12,6.12,1311900,6.22,6.27,6.12,6.12,1311900,0.0,1.0
2005-03-18,6.09,6.25,5.9,6.19,2772800,6.09,6.25,5.9,6.19,2772800,0.0,1.0
2005-03-21,6.01,6.13,5.99,6.1,703300,6.01,6.13,5.99,6.1,703300,0.0,1.0
2005-03-22,5.95,6.09,5.9,6.0,1105800,5.95,6.09,5.9,6.0,1105800,0.0,1.0
2005-03-23,5.9,5.99,5.849,5.91,2229500,5.9,5.99,5.849,5.91,2229500,0.0,1.0
2005-03-24,5.82,6.01,5.82,5.9,1031700,5.82,6.01,5.82,5.9,1031700,0.0,1.0
2005-03-28,5.73,5.87,5.68,5.86,1672100,5.73,5.87,5.68,5.86,1672100,0.0,1.0
2005-03-29,5.54,5.76,5.51,5.68,1138900,5.54,5.76,5.51,5.68,1138900,0.0,1.0
2005-03-30,5.8,5.81,5.51,5.51,1817600,5.8,5.81,5.51,5.51,1817600,0.0,1.0
2005-03-31,5.89,5.89,5.55,5.76,4956100,5.89,5.89,5.55,5.76,4956100,0.0,1.0
2005-04-01,5.91,6.05,5.89,5.9,2483700,5.91,6.05,5.89,5.9,2483700,0.0,1.0
2005-04-04,5.82,5.91,5.77,5.85,1509600,5.82,5.91,5.77,5.85,1509600,0.0,1.0
2005-04-05,5.59,5.87,5.52,5.83,1900100,5.59,5.87,5.52,5.83,1900100,0.0,1.0
2005-04-06,5.62,5.72,5.52,5.56,1943500,5.62,5.72,5.52,5.56,1943500,0.0,1.0
2005-04-07,5.56,5.68,5.5,5.65,3790100,5.56,5.68,5.5,5.65,3790100,0.0,1.0
2005-04-08,5.26,5.57,5.16,5.56,6707500,5.26,5.57,5.16,5.56,6707500,0.0,1.0
2005-04-11,5.23,5.27,5.14,5.25,1762300,5.23,5.27,5.14,5.25,1762300,0.0,1.0
2005-04-12,5.32,5.41,5.17,5.17,3578900,5.32,5.41,5.17,5.17,3578900,0.0,1.0
2005-04-13,5.16,5.25,5.091,5.145,3598800,5.16,5.25,5.091,5.145,3598800,0.0,1.0
2005-04-14,5.0,5.17,4.97,5.14,1669500,5.0,5.17,4.97,5.14,1669500,0.0,1.0
2005-04-15,4.44,4.66,4.17,4.58,10075200,4.44,4.66,4.17,4.58,10075200,0.0,1.0
2005-04-18,4.51,4.53,4.39,4.45,6154000,4.51,4.53,4.39,4.45,6154000,0.0,1.0
2005-04-19,4.63,4.66,4.5,4.55,2413400,4.63,4.66,4.5,4.55,2413400,0.0,1.0
2005-04-20,4.65,4.82,4.6,4.82,3746100,4.65,4.82,4.6,4.82,3746100,0.0,1.0
2005-04-21,4.74,4.81,4.66,4.68,1722600,4.74,4.81,4.66,4.68,1722600,0.0,1.0
2005-04-22,4.63,4.75,4.55,4.721,2960400,4.63,4.75,4.55,4.721,2960400,0.0,1.0
2005-04-25,4.63,4.7,4.54,4.65,1400400,4.63,4.7,4.54,4.65,1400400,0.0,1.0
2005-04-26,4.565,4.7,4.49,4.6,1527300,4.565,4.7,4.49,4.6,1527300,0.0,1.0
2005-04-27,4.53,4.64,4.45,4.56,1054100,4.53,4.64,4.45,4.56,1054100,0.0,1.0
2005-04-28,4.4,4.57,4.38,4.57,2397900,4.4,4.57,4.38,4.57,2397900,0.0,1.0
2005-04-29,4.45,4.5,4.33,4.4,1673000,4.45,4.5,4.33,4.4,1673000,0.0,1.0
2005-05-02,4.43,4.47,4.35,4.45,1461200,4.43,4.47,4.35,4.45,1461200,0.0,1.0
2005-05-03,4.41,4.48,4.35,4.41,808900,4.41,4.48,4.35,4.41,808900,0.0,1.0
2005-05-04,4.5,4.54,4.4,4.41,959500,4.5,4.54,4.4,4.41,959500,0.0,1.0
2005-05-05,4.54,4.56,4.4,4.49,1304800,4.54,4.56,4.4,4.49,1304800,0.0,1.0
2005-05-06,4.44,4.61,4.38,4.59,1493000,4.44,4.61,4.38,4.59,1493000,0.0,1.0
2005-05-09,4.45,4.48,4.36,4.46,1589900,4.45,4.48,4.36,4.46,1589900,0.0,1.0
2005-05-10,4.45,4.58,4.36,4.47,1515300,4.45,4.58,4.36,4.47,1515300,0.0,1.0
2005-05-11,4.29,4.45,4.26,4.43,1480200,4.29,4.45,4.26,4.43,1480200,0.0,1.0
2005-05-12,4.18,4.33,4.16,4.29,2081600,4.18,4.33,4.16,4.29,2081600,0.0,1.0
2005-05-13,4.17,4.25,4.1,4.16,1665700,4.17,4.25,4.1,4.16,1665700,0.0,1.0
2005-05-16,4.29,4.33,4.14,4.2,1337100,4.29,4.33,4.14,4.2,1337100,0.0,1.0
2005-05-17,4.25,4.29,4.17,4.28,927600,4.25,4.29,4.17,4.28,927600,0.0,1.0
2005-05-18,4.4,4.42,4.18,4.2,1002000,4.4,4.42,4.18,4.2,1002000,0.0,1.0
2005-05-19,4.39,4.45,4.32,4.43,752600,4.39,4.45,4.32,4.43,752600,0.0,1.0
2005-05-20,4.6,4.67,4.31,4.32,2729600,4.6,4.67,4.31,4.32,2729600,0.0,1.0
2005-05-23,4.65,4.75,4.56,4.6,2452000,4.65,4.75,4.56,4.6,2452000,0.0,1.0
2005-05-24,4.69,4.75,4.52,4.61,1870600,4.69,4.75,4.52,4.61,1870600,0.0,1.0
2005-05-25,4.69,4.78,4.61,4.75,1987800,4.69,4.78,4.61,4.75,1987800,0.0,1.0
2005-05-26,4.78,4.78,4.65,4.7,1286100,4.78,4.78,4.65,4.7,1286100,0.0,1.0
2005-05-27,4.73,4.83,4.59,4.81,1593500,4.73,4.83,4.59,4.81,1593500,0.0,1.0
2005-05-31,4.57,4.75,4.57,4.68,2165900,4.57,4.75,4.57,4.68,2165900,0.0,1.0
2005-06-01,4.67,4.69,4.54,4.61,1157700,4.67,4.69,4.54,4.61,1157700,0.0,1.0
2005-06-02,4.67,4.76,4.65,4.66,752600,4.67,4.76,4.65,4.66,752600,0.0,1.0
2005-06-03,4.54,4.67,4.51,4.67,1232000,4.54,4.67,4.51,4.67,1232000,0.0,1.0
2005-06-06,4.46,4.56,4.37,4.5,1179600,4.46,4.56,4.37,4.5,1179600,0.0,1.0
2005-06-07,4.37,4.52,4.32,4.47,2841400,4.37,4.52,4.32,4.47,2841400,0.0,1.0
2005-06-08,4.35,4.44,4.33,4.39,1560400,4.35,4.44,4.33,4.39,1560400,0.0,1.0
2005-06-09,4.4,4.43,4.33,4.41,1931300,4.4,4.43,4.33,4.41,1931300,0.0,1.0
2005-06-10,4.38,4.6,4.35,4.4,2725900,4.38,4.6,4.35,4.4,2725900,0.0,1.0
2005-06-13,4.39,4.43,4.34,4.38,1258900,4.39,4.43,4.34,4.38,1258900,0.0,1.0
2005-06-14,4.43,4.44,4.34,4.36,1067500,4.43,4.44,4.34,4.36,1067500,0.0,1.0
2005-06-15,4.49,4.51,4.37,4.47,929700,4.49,4.51,4.37,4.47,929700,0.0,1.0
2005-06-16,4.6,4.6,4.46,4.47,1220600,4.6,4.6,4.46,4.47,1220600,0.0,1.0
2005-06-17,4.49,4.63,4.43,4.57,1021600,4.49,4.63,4.43,4.57,1021600,0.0,1.0
2005-06-20,4.43,4.5,4.39,4.46,897000,4.43,4.5,4.39,4.46,897000,0.0,1.0
2005-06-21,4.38,4.5,4.35,4.43,1532900,4.38,4.5,4.35,4.43,1532900,0.0,1.0
2005-06-22,4.33,4.43,4.29,4.42,1360500,4.33,4.43,4.29,4.42,1360500,0.0,1.0
2005-06-23,4.28,4.38,4.27,4.33,1115200,4.28,4.38,4.27,4.33,1115200,0.0,1.0
2005-06-24,4.27,4.36,4.25,4.31,1260900,4.27,4.36,4.25,4.31,1260900,0.0,1.0
2005-06-27,4.17,4.27,4.03,4.25,835300,4.17,4.27,4.03,4.25,835300,0.0,1.0
2005-06-28,4.15,4.21,4.06,4.14,1740000,4.15,4.21,4.06,4.14,1740000,0.0,1.0
2005-06-29,4.11,4.23,4.09,4.18,1382700,4.11,4.23,4.09,4.18,1382700,0.0,1.0
2005-06-30,4.07,4.13,4.06,4.1,1383000,4.07,4.13,4.06,4.1,1383000,0.0,1.0
2005-07-01,4.09,4.12,4.03,4.1,664500,4.09,4.12,4.03,4.1,664500,0.0,1.0
2005-07-05,4.09,4.1,4.05,4.05,1150800,4.09,4.1,4.05,4.05,1150800,0.0,1.0
2005-07-06,4.06,4.23,4.02,4.1,3682900,4.06,4.23,4.02,4.1,3682900,0.0,1.0
2005-07-07,4.13,4.18,4.05,4.07,1254300,4.13,4.18,4.05,4.07,1254300,0.0,1.0
2005-07-08,4.32,4.41,4.1,4.11,2279600,4.32,4.41,4.1,4.11,2279600,0.0,1.0
2005-07-11,4.46,4.55,4.33,4.34,4102400,4.46,4.55,4.33,4.34,4102400,0.0,1.0
2005-07-12,4.45,4.49,4.37,4.48,2109700,4.45,4.49,4.37,4.48,2109700,0.0,1.0
2005-07-13,4.7,4.77,4.49,4.54,3588000,4.7,4.77,4.49,4.54,3588000,0.0,1.0
2005-07-14,4.64,4.8,4.6,4.8,1659700,4.64,4.8,4.6,4.8,1659700,0.0,1.0
2005-07-15,4.9,4.92,4.62,4.64,3412300,4.9,4.92,4.62,4.64,3412300,0.0,1.0
2005-07-18,4.97,4.99,4.82,4.89,3194800,4.97,4.99,4.82,4.89,3194800,0.0,1.0
2005-07-19,4.96,5.04,4.94,4.99,1820500,4.96,5.04,4.94,4.99,1820500,0.0,1.0
2005-07-20,4.89,5.0,4.72,4.95,1376100,4.89,5.0,4.72,4.95,1376100,0.0,1.0
2005-07-21,4.91,4.96,4.51,4.87,2415100,4.91,4.96,4.51,4.87,2415100,0.0,1.0
2005-07-22,5.0,5.08,4.88,4.96,1545300,5.0,5.08,4.88,4.96,1545300,0.0,1.0
2005-07-25,4.91,5.04,4.81,4.96,967100,4.91,5.04,4.81,4.96,967100,0.0,1.0
2005-07-26,4.89,4.98,4.78,4.98,1199800,4.89,4.98,4.78,4.98,1199800,0.0,1.0
2005-07-27,4.83,4.88,4.74,4.88,1142100,4.83,4.88,4.74,4.88,1142100,0.0,1.0
2005-07-28,4.75,4.85,4.74,4.85,725200,4.75,4.85,4.74,4.85,725200,0.0,1.0
2005-07-29,4.78,4.85,4.74,4.74,855400,4.78,4.85,4.74,4.74,855400,0.0,1.0
2005-08-01,4.97,5.01,4.79,4.83,3839700,4.97,5.01,4.79,4.83,3839700,0.0,1.0
2005-08-02,5.14,5.2,4.99,5.01,3165700,5.14,5.2,4.99,5.01,3165700,0.0,1.0
2005-08-03,5.06,5.19,4.9,5.12,4232800,5.06,5.19,4.9,5.12,4232800,0.0,1.0
2005-08-04,4.89,5.01,4.8,4.85,3940600,4.89,5.01,4.8,4.85,3940600,0.0,1.0
2005-08-05,4.8,4.96,4.75,4.9,2883100,4.8,4.96,4.75,4.9,2883100,0.0,1.0
2005-08-08,4.64,4.84,4.63,4.75,1983800,4.64,4.84,4.63,4.75,1983800,0.0,1.0
2005-08-09,4.68,4.78,4.62,4.65,1219500,4.68,4.78,4.62,4.65,1219500,0.0,1.0
2005-08-10,4.61,4.71,4.59,4.63,1382100,4.61,4.71,4.59,4.63,1382100,0.0,1.0
2005-08-11,4.49,4.59,4.39,4.59,4330300,4.49,4.59,4.39,4.59,4330300,0.0,1.0
2005-08-12,4.29,4.48,4.26,4.48,3784600,4.29,4.48,4.26,4.48,3784600,0.0,1.0
2005-08-15,4.41,4.44,4.27,4.3,1076500,4.41,4.44,4.27,4.3,1076500,0.0,1.0
2005-08-16,4.38,4.43,4.32,4.37,1044900,4.38,4.43,4.32,4.37,1044900,0.0,1.0
2005-08-17,4.25,4.41,4.25,4.4,1109700,4.25,4.41,4.25,4.4,1109700,0.0,1.0
2005-08-18,4.25,4.32,4.23,4.29,2119800,4.25,4.32,4.23,4.29,2119800,0.0,1.0
2005-08-19,4.33,4.46,4.3,4.31,2043000,4.33,4.46,4.3,4.31,2043000,0.0,1.0
2005-08-22,4.35,4.44,4.34,4.34,1489400,4.35,4.44,4.34,4.34,1489400,0.0,1.0
2005-08-23,4.35,4.38,4.3,4.36,1665600,4.35,4.38,4.3,4.36,1665600,0.0,1.0
2005-08-24,4.3,4.37,4.29,4.35,532500,4.3,4.37,4.29,4.35,532500,0.0,1.0
2005-08-25,4.27,4.34,4.26,4.32,716800,4.27,4.34,4.26,4.32,716800,0.0,1.0
2005-08-26,4.22,4.33,4.22,4.26,1356500,4.22,4.33,4.22,4.26,1356500,0.0,1.0
2005-08-29,4.17,4.24,4.17,4.2,1415400,4.17,4.24,4.17,4.2,1415400,0.0,1.0
2005-08-30,4.3,4.31,4.15,4.15,2687400,4.3,4.31,4.15,4.15,2687400,0.0,1.0
2005-08-31,4.32,4.39,4.25,4.33,2790000,4.32,4.39,4.25,4.33,2790000,0.0,1.0
2005-09-01,4.4,4.42,4.31,4.32,1769500,4.4,4.42,4.31,4.32,1769500,0.0,1.0
2005-09-02,4.31,4.45,4.31,4.45,1129200,4.31,4.45,4.31,4.45,1129200,0.0,1.0
2005-09-06,4.47,4.48,4.33,4.34,3009900,4.47,4.48,4.33,4.34,3009900,0.0,1.0
2005-09-07,4.4,4.49,4.39,4.45,1122800,4.4,4.49,4.39,4.45,1122800,0.0,1.0
2005-09-08,4.47,4.5,4.4,4.45,2343300,4.47,4.5,4.4,4.45,2343300,0.0,1.0
2005-09-09,4.47,4.52,4.435,4.46,2024600,4.47,4.52,4.435,4.46,2024600,0.0,1.0
2005-09-12,4.63,4.63,4.45,4.46,2324700,4.63,4.63,4.45,4.46,2324700,0.0,1.0
2005-09-13,4.62,4.68,4.58,4.62,2228800,4.62,4.68,4.58,4.62,2228800,0.0,1.0
2005-09-14,4.58,4.83,4.5,4.62,2630200,4.58,4.83,4.5,4.62,2630200,0.0,1.0
2005-09-15,4.65,4.66,4.5,4.6,2127500,4.65,4.66,4.5,4.6,2127500,0.0,1.0
2005-09-16,4.71,4.75,4.62,4.66,1435700,4.71,4.75,4.62,4.66,1435700,0.0,1.0
2005-09-19,4.6,4.71,4.56,4.69,1606300,4.6,4.71,4.56,4.69,1606300,0.0,1.0
2005-09-20,4.49,4.74,4.47,4.6,1394700,4.49,4.74,4.47,4.6,1394700,0.0,1.0
2005-09-21,4.41,4.52,4.35,4.5,1054600,4.41,4.52,4.35,4.5,1054600,0.0,1.0
2005-09-22,4.39,4.43,4.3,4.4,565900,4.39,4.43,4.3,4.4,565900,0.0,1.0
2005-09-23,4.43,4.44,4.35,4.4,666400,4.43,4.44,4.35,4.4,666400,0.0,1.0
2005-09-26,4.36,4.48,4.3,4.42,1609600,4.36,4.48,4.3,4.42,1609600,0.0,1.0
2005-09-27,4.34,4.36,4.31,4.33,894000,4.34,4.36,4.31,4.33,894000,0.0,1.0
2005-09-28,4.37,4.42,4.25,4.33,1874500,4.37,4.42,4.25,4.33,1874500,0.0,1.0
2005-09-29,4.34,4.41,4.27,4.34,1242700,4.34,4.41,4.27,4.34,1242700,0.0,1.0
2005-09-30,4.45,4.66,4.32,4.34,2203100,4.45,4.66,4.32,4.34,2203100,0.0,1.0
2005-10-03,4.51,4.58,4.43,4.45,1706000,4.51,4.58,4.43,4.45,1706000,0.0,1.0
2005-10-04,4.47,4.63,4.46,4.5,1292800,4.47,4.63,4.46,4.5,1292800,0.0,1.0
2005-10-05,4.7,4.86,4.63,4.74,4633000,4.7,4.86,4.63,4.74,4633000,0.0,1.0
2005-10-06,4.67,4.86,4.63,4.78,1983300,4.67,4.86,4.63,4.78,1983300,0.0,1.0
2005-10-07,4.85,4.87,4.64,4.72,1614200,4.85,4.87,4.64,4.72,1614200,0.0,1.0
2005-10-10,4.66,4.85,4.66,4.81,738300,4.66,4.85,4.66,4.81,738300,0.0,1.0
2005-10-11,4.5,4.74,4.5,4.7,943900,4.5,4.74,4.5,4.7,943900,0.0,1.0
2005-10-12,4.4,4.56,4.35,4.49,1109700,4.4,4.56,4.35,4.49,1109700,0.0,1.0
2005-10-13,4.43,4.47,4.35,4.4,582100,4.43,4.47,4.35,4.4,582100,0.0,1.0
2005-10-14,4.38,4.51,4.36,4.45,1186700,4.38,4.51,4.36,4.45,1186700,0.0,1.0
2005-10-17,4.4,4.41,4.35,4.39,1239900,4.4,4.41,4.35,4.39,1239900,0.0,1.0
2005-10-18,4.34,4.41,4.29,4.4,1079700,4.34,4.41,4.29,4.4,1079700,0.0,1.0
2005-10-19,4.46,4.47,4.26,4.31,1048800,4.46,4.47,4.26,4.31,1048800,0.0,1.0
2005-10-20,4.46,4.54,4.39,4.47,997300,4.46,4.54,4.39,4.47,997300,0.0,1.0
2005-10-21,4.5,4.6,4.43,4.48,1322000,4.5,4.6,4.43,4.48,1322000,0.0,1.0
2005-10-24,4.57,4.69,4.5,4.5,1746000,4.57,4.69,4.5,4.5,1746000,0.0,1.0
2005-10-25,4.49,4.6,4.41,4.54,1478100,4.49,4.6,4.41,4.54,1478100,0.0,1.0
2005-10-26,4.47,4.62,4.42,4.54,2027400,4.47,4.62,4.42,4.54,2027400,0.0,1.0
2005-10-27,4.7,4.73,4.52,4.65,3734100,4.7,4.73,4.52,4.65,3734100,0.0,1.0
2005-10-28,4.74,4.86,4.67,4.73,3190400,4.74,4.86,4.67,4.73,3190400,0.0,1.0
2005-10-31,4.83,4.84,4.72,4.73,1442400,4.83,4.84,4.72,4.73,1442400,0.0,1.0
2005-11-01,4.79,4.83,4.7,4.72,949300,4.79,4.83,4.7,4.72,949300,0.0,1.0
2005-11-02,4.78,4.8,4.7,4.77,960000,4.78,4.8,4.7,4.77,960000,0.0,1.0
2005-11-03,4.77,4.83,4.74,4.77,1209800,4.77,4.83,4.74,4.77,1209800,0.0,1.0
2005-11-04,4.72,4.8001,4.67,4.76,639800,4.72,4.8001,4.67,4.76,639800,0.0,1.0
2005-11-07,4.88,4.88,4.7,4.72,1777800,4.88,4.88,4.7,4.72,1777800,0.0,1.0
2005-11-08,4.75,4.88,4.71,4.83,1031300,4.75,4.88,4.71,4.83,1031300,0.0,1.0
2005-11-09,4.63,4.75,4.6,4.73,747600,4.63,4.75,4.6,4.73,747600,0.0,1.0
2005-11-10,4.71,4.75,4.57,4.57,970100,4.71,4.75,4.57,4.57,970100,0.0,1.0
2005-11-11,4.72,4.77,4.7,4.7,332600,4.72,4.77,4.7,4.7,332600,0.0,1.0
2005-11-14,4.83,4.84,4.72,4.755,1057200,4.83,4.84,4.72,4.755,1057200,0.0,1.0
2005-11-15,4.85,4.9,4.83,4.85,1748600,4.85,4.9,4.83,4.85,1748600,0.0,1.0
2005-11-16,4.75,4.88,4.7,4.82,1212400,4.75,4.88,4.7,4.82,1212400,0.0,1.0
2005-11-17,5.0,5.05,4.72,4.77,3775000,5.0,5.05,4.72,4.77,3775000,0.0,1.0
2005-11-18,5.06,5.1,5.0,5.06,1488200,5.06,5.1,5.0,5.06,1488200,0.0,1.0
2005-11-21,5.0,5.1,4.95,5.09,1498800,5.0,5.1,4.95,5.09,1498800,0.0,1.0
2005-11-22,5.04,5.15,4.96,4.96,1482800,5.04,5.15,4.96,4.96,1482800,0.0,1.0
2005-11-23,5.03,5.1,5.0,5.02,975500,5.03,5.1,5.0,5.02,975500,0.0,1.0
2005-11-25,4.96,5.06,4.94,5.0,356000,4.96,5.06,4.94,5.0,356000,0.0,1.0
2005-11-28,4.9,4.92,4.79,4.92,1614900,4.9,4.92,4.79,4.92,1614900,0.0,1.0
2005-11-29,4.93,4.98,4.85,4.93,1228400,4.93,4.98,4.85,4.93,1228400,0.0,1.0
2005-11-30,4.92,4.96,4.8,4.89,1323800,4.92,4.96,4.8,4.89,1323800,0.0,1.0
2005-12-01,5.26,5.3,4.91,4.94,4146900,5.26,5.3,4.91,4.94,4146900,0.0,1.0
2005-12-02,5.14,5.3,5.08,5.28,2116200,5.14,5.3,5.08,5.28,2116200,0.0,1.0
2005-12-05,5.13,5.2001,5.0,5.14,1470000,5.13,5.2001,5.0,5.14,1470000,0.0,1.0
2005-12-06,5.07,5.2,5.06,5.12,887100,5.07,5.2,5.06,5.12,887100,0.0,1.0
2005-12-07,5.0,5.1,4.97,5.06,1000200,5.0,5.1,4.97,5.06,1000200,0.0,1.0
2005-12-08,4.98,5.15,4.97,5.02,1753600,4.98,5.15,4.97,5.02,1753600,0.0,1.0
2005-12-09,5.11,5.14,4.94,4.97,1189600,5.11,5.14,4.94,4.97,1189600,0.0,1.0
2005-12-12,5.08,5.15,4.99,5.14,740100,5.08,5.15,4.99,5.14,740100,0.0,1.0
2005-12-13,5.06,5.15,5.03,5.08,791600,5.06,5.15,5.03,5.08,791600,0.0,1.0
2005-12-14,5.01,5.08,4.99,5.05,1057100,5.01,5.08,4.99,5.05,1057100,0.0,1.0
2005-12-15,4.97,5.07,4.95,4.99,609400,4.97,5.07,4.95,4.99,609400,0.0,1.0
2005-12-16,4.91,5.05,4.84,5.04,2270600,4.91,5.05,4.84,5.04,2270600,0.0,1.0
2005-12-19,4.93,4.97,4.82,4.92,1517000,4.93,4.97,4.82,4.92,1517000,0.0,1.0
2005-12-20,4.93,4.97,4.91,4.925,1130000,4.93,4.97,4.91,4.925,1130000,0.0,1.0
2005-12-21,4.88,4.97,4.83,4.93,1600900,4.88,4.97,4.83,4.93,1600900,0.0,1.0
2005-12-22,4.82,4.97,4.75,4.92,1726000,4.82,4.97,4.75,4.92,1726000,0.0,1.0
2005-12-23,4.85,4.85,4.74,4.8,1107900,4.85,4.85,4.74,4.8,1107900,0.0,1.0
2005-12-27,4.8,4.92,4.73,4.89,1511900,4.8,4.92,4.73,4.89,1511900,0.0,1.0
2005-12-28,4.8,4.83,4.74,4.76,692700,4.8,4.83,4.74,4.76,692700,0.0,1.0
2005-12-29,4.78,4.85,4.78,4.8,575800,4.78,4.85,4.78,4.8,575800,0.0,1.0
2005-12-30,4.75,4.82,4.61,4.75,1274500,4.75,4.82,4.61,4.75,1274500,0.0,1.0
2006-01-03,4.88,4.88,4.69,4.81,2430100,4.88,4.88,4.69,4.81,2430100,0.0,1.0
2006-01-04,4.72,4.91,4.63,4.86,7428900,4.72,4.91,4.63,4.86,7428900,0.0,1.0
2006-01-05,4.66,4.72,4.6399,4.72,2756900,4.66,4.72,4.6399,4.72,2756900,0.0,1.0
2006-01-06,4.65,4.7,4.64,4.65,2067400,4.65,4.7,4.64,4.65,2067400,0.0,1.0
2006-01-09,4.72,4.75,4.63,4.64,2355200,4.72,4.75,4.63,4.64,2355200,0.0,1.0
2006-01-10,4.67,4.76,4.63,4.7,2756000,4.67,4.76,4.63,4.7,2756000,0.0,1.0
2006-01-11,4.65,4.71,4.61,4.61,2844000,4.65,4.71,4.61,4.61,2844000,0.0,1.0
2006-01-12,4.68,4.71,4.62,4.64,1855300,4.68,4.71,4.62,4.64,1855300,0.0,1.0
2006-01-13,4.69,4.75,4.66,4.69,1214100,4.69,4.75,4.66,4.69,1214100,0.0,1.0
2006-01-17,4.62,4.7,4.58,4.66,1356000,4.62,4.7,4.58,4.66,1356000,0.0,1.0
2006-01-18,4.77,4.8,4.6,4.62,3051800,4.77,4.8,4.6,4.62,3051800,0.0,1.0
2006-01-19,5.07,5.08,4.78,4.81,6082700,5.07,5.08,4.78,4.81,6082700,0.0,1.0
2006-01-20,5.02,5.13,4.982,5.09,3262700,5.02,5.13,4.982,5.09,3262700,0.0,1.0
2006-01-23,4.92,5.02,4.89,4.96,3422800,4.92,5.02,4.89,4.96,3422800,0.0,1.0
2006-01-24,4.95,5.04,4.85,4.94,4130000,4.95,5.04,4.85,4.94,4130000,0.0,1.0
2006-01-25,4.74,4.76,4.47,4.66,17399300,4.74,4.76,4.47,4.66,17399300,0.0,1.0
2006-01-26,4.69,4.76,4.66,4.73,3008900,4.69,4.76,4.66,4.73,3008900,0.0,1.0
2006-01-27,4.77,4.78,4.61,4.69,1659400,4.77,4.78,4.61,4.69,1659400,0.0,1.0
2006-01-30,4.87,4.92,4.72,4.74,3605600,4.87,4.92,4.72,4.74,3605600,0.0,1.0
2006-01-31,4.9,4.95,4.84,4.86,2487500,4.9,4.95,4.84,4.86,2487500,0.0,1.0
2006-02-01,4.89,4.95,4.71,4.75,1583200,4.89,4.95,4.71,4.75,1583200,0.0,1.0
2006-02-02,4.8,4.95,4.76,4.94,4157700,4.8,4.95,4.76,4.94,4157700,0.0,1.0
2006-02-03,4.93,4.94,4.77,4.83,3056200,4.93,4.94,4.77,4.83,3056200,0.0,1.0
2006-02-06,4.92,4.95,4.9,4.95,795100,4.92,4.95,4.9,4.95,795100,0.0,1.0
2006-02-07,4.9,4.93,4.88,4.92,2314400,4.9,4.93,4.88,4.92,2314400,0.0,1.0
2006-02-08,4.9,4.97,4.88,4.9,1321400,4.9,4.97,4.88,4.9,1321400,0.0,1.0
2006-02-09,4.88,4.95,4.87,4.89,1725200,4.88,4.95,4.87,4.89,1725200,0.0,1.0
2006-02-10,4.94,4.95,4.78,4.86,1099500,4.94,4.95,4.78,4.86,1099500,0.0,1.0
2006-02-13,4.85,4.91,4.81,4.85,945700,4.85,4.91,4.81,4.85,945700,0.0,1.0
2006-02-14,4.9,4.96,4.82,4.86,1106900,4.9,4.96,4.82,4.86,1106900,0.0,1.0
2006-02-15,4.92,4.94,4.85,4.89,1174600,4.92,4.94,4.85,4.89,1174600,0.0,1.0
2006-02-16,4.93,4.99,4.91,4.95,1102800,4.93,4.99,4.91,4.95,1102800,0.0,1.0
2006-02-17,4.97,5.04,4.92,4.97,2069500,4.97,5.04,4.92,4.97,2069500,0.0,1.0
2006-02-21,4.86,4.96,4.78,4.94,11116500,4.86,4.96,4.78,4.94,11116500,0.0,1.0
2006-02-22,4.89,4.92,4.8,4.89,1135600,4.89,4.92,4.8,4.89,1135600,0.0,1.0
2006-02-23,4.96,5.0,4.85,4.89,1365800,4.96,5.0,4.85,4.89,1365800,0.0,1.0
2006-02-24,4.89,5.03,4.85,4.92,1720900,4.89,5.03,4.85,4.92,1720900,0.0,1.0
2006-02-27,4.79,4.96,4.76,4.93,2925000,4.79,4.96,4.76,4.93,2925000,0.0,1.0
2006-02-28,4.63,4.8,4.57,4.79,4278300,4.63,4.8,4.57,4.79,4278300,0.0,1.0
2006-03-01,4.69,4.73,4.6,4.65,4153600,4.69,4.73,4.6,4.65,4153600,0.0,1.0
2006-03-02,4.62,4.73,4.59,4.67,6769700,4.62,4.73,4.59,4.67,6769700,0.0,1.0
2006-03-03,4.59,4.65,4.59,4.62,5468000,4.59,4.65,4.59,4.62,5468000,0.0,1.0
2006-03-06,4.56,4.64,4.53,4.59,8730200,4.56,4.64,4.53,4.59,8730200,0.0,1.0
2006-03-07,4.48,4.59,4.42,4.53,2490500,4.48,4.59,4.42,4.53,2490500,0.0,1.0
2006-03-08,4.55,4.56,4.43,4.47,1735400,4.55,4.56,4.43,4.47,1735400,0.0,1.0
2006-03-09,4.53,4.66,4.51,4.54,1862100,4.53,4.66,4.51,4.54,1862100,0.0,1.0
2006-03-10,4.63,4.64,4.53,4.54,775300,4.63,4.64,4.53,4.54,775300,0.0,1.0
2006-03-13,4.69,4.69,4.61,4.66,1535000,4.69,4.69,4.61,4.66,1535000,0.0,1.0
2006-03-14,4.65,4.72,4.64,4.7,1520200,4.65,4.72,4.64,4.7,1520200,0.0,1.0
2006-03-15,4.76,4.86,4.62,4.72,2033900,4.76,4.86,4.62,4.72,2033900,0.0,1.0
2006-03-16,4.72,4.79,4.67,4.76,1785200,4.72,4.79,4.67,4.76,1785200,0.0,1.0
2006-03-17,4.99,5.0,4.72,4.73,5213500,4.99,5.0,4.72,4.73,5213500,0.0,1.0
2006-03-20,5.07,5.24,5.06,5.18,6264800,5.07,5.24,5.06,5.18,6264800,0.0,1.0
2006-03-21,5.08,5.2,5.06,5.06,5281100,5.08,5.2,5.06,5.06,5281100,0.0,1.0
2006-03-22,5.02,5.12,4.99,5.05,2099700,5.02,5.12,4.99,5.05,2099700,0.0,1.0
2006-03-23,5.1,5.11,5.01,5.05,2237700,5.1,5.11,5.01,5.05,2237700,0.0,1.0
2006-03-24,5.15,5.19,5.12,5.13,2269200,5.15,5.19,5.12,5.13,2269200,0.0,1.0
2006-03-27,5.22,5.29,5.17,5.17,3904200,5.22,5.29,5.17,5.17,3904200,0.0,1.0
2006-03-28,5.09,5.27,5.07,5.23,3618100,5.09,5.27,5.07,5.23,3618100,0.0,1.0
2006-03-29,5.17,5.17,5.09,5.1,2028600,5.17,5.17,5.09,5.1,2028600,0.0,1.0
2006-03-30,5.08,5.25,5.02,5.14,5228000,5.08,5.25,5.02,5.14,5228000,0.0,1.0
2006-03-31,5.02,5.12,4.99,5.08,2490500,5.02,5.12,4.99,5.08,2490500,0.0,1.0
2006-04-03,4.86,5.07,4.86,5.06,3775400,4.86,5.07,4.86,5.06,3775400,0.0,1.0
2006-04-04,4.97,5.02,4.83,4.88,3409700,4.97,5.02,4.83,4.88,3409700,0.0,1.0
2006-04-05,5.05,5.06,4.965,4.99,2402600,5.05,5.06,4.965,4.99,2402600,0.0,1.0
2006-04-06,5.09,5.1,5.0,5.02,2048800,5.09,5.1,5.0,5.02,2048800,0.0,1.0
2006-04-07,4.75,4.95,4.53,4.53,18940100,4.75,4.95,4.53,4.53,18940100,0.0,1.0
2006-04-10,4.63,4.73,4.59,4.71,4990900,4.63,4.73,4.59,4.71,4990900,0.0,1.0
2006-04-11,4.48,4.66,4.45,4.61,5210000,4.48,4.66,4.45,4.61,5210000,0.0,1.0
2006-04-12,4.5,4.53,4.48,4.49,2589300,4.5,4.53,4.48,4.49,2589300,0.0,1.0
2006-04-13,4.61,4.61,4.45,4.5,2480500,4.61,4.61,4.45,4.5,2480500,0.0,1.0
2006-04-17,4.53,4.65,4.5,4.62,2009800,4.53,4.65,4.5,4.62,2009800,0.0,1.0
2006-04-18,4.66,4.68,4.51,4.52,1861800,4.66,4.68,4.51,4.52,1861800,0.0,1.0
2006-04-19,4.64,4.7,4.6,4.65,1255300,4.64,4.7,4.6,4.65,1255300,0.0,1.0
2006-04-20,4.56,4.65,4.54,4.62,1751000,4.56,4.65,4.54,4.62,1751000,0.0,1.0
2006-04-21,4.56,4.71,4.55,4.6,2281700,4.56,4.71,4.55,4.6,2281700,0.0,1.0
2006-04-24,4.57,4.61,4.53,4.57,1036100,4.57,4.61,4.53,4.57,1036100,0.0,1.0
2006-04-25,4.69,4.74,4.61,4.61,1723100,4.69,4.74,4.61,4.61,1723100,0.0,1.0
2006-04-26,4.595,4.65,4.55,4.55,3996900,4.595,4.65,4.55,4.55,3996900,0.0,1.0
2006-04-27,4.6,4.65,4.55,4.55,1307200,4.6,4.65,4.55,4.55,1307200,0.0,1.0
2006-04-28,4.54,4.62,4.51,4.62,3105400,4.54,4.62,4.51,4.62,3105400,0.0,1.0
2006-05-01,4.54,4.65,4.53,4.53,1394500,4.54,4.65,4.53,4.53,1394500,0.0,1.0
2006-05-02,4.56,4.59,4.53,4.54,1387000,4.56,4.59,4.53,4.54,1387000,0.0,1.0
2006-05-03,4.61,4.61,4.54,4.57,931900,4.61,4.61,4.54,4.57,931900,0.0,1.0
2006-05-04,4.69,4.74,4.6,4.6,1056900,4.69,4.74,4.6,4.6,1056900,0.0,1.0
2006-05-05,4.7,4.85,4.69,4.69,2139700,4.7,4.85,4.69,4.69,2139700,0.0,1.0
2006-05-08,4.68,4.72,4.65,4.68,1290500,4.68,4.72,4.65,4.68,1290500,0.0,1.0
2006-05-09,4.66,4.7,4.65,4.66,871800,4.66,4.7,4.65,4.66,871800,0.0,1.0
2006-05-10,4.62,4.7,4.59,4.67,1391100,4.62,4.7,4.59,4.67,1391100,0.0,1.0
2006-05-11,4.55,4.61,4.52,4.61,1917700,4.55,4.61,4.52,4.61,1917700,0.0,1.0
2006-05-12,4.5,4.55,4.49,4.52,1475400,4.5,4.55,4.49,4.52,1475400,0.0,1.0
2006-05-15,4.44,4.55,4.44,4.48,1618700,4.44,4.55,4.44,4.48,1618700,0.0,1.0
2006-05-16,4.51,4.53,4.45,4.47,744800,4.51,4.53,4.45,4.47,744800,0.0,1.0
2006-05-17,4.58,4.63,4.45,4.47,2285400,4.58,4.63,4.45,4.47,2285400,0.0,1.0
2006-05-18,4.55,4.62,4.55,4.57,1119100,4.55,4.62,4.55,4.57,1119100,0.0,1.0
2006-05-19,4.59,4.61,4.51,4.54,1195800,4.59,4.61,4.51,4.54,1195800,0.0,1.0
2006-05-22,4.7,4.72,4.52,4.53,1955800,4.7,4.72,4.52,4.53,1955800,0.0,1.0
2006-05-23,4.52,4.74,4.51,4.7,2965900,4.52,4.74,4.51,4.7,2965900,0.0,1.0
2006-05-24,4.46,4.56,4.44,4.5,3158100,4.46,4.56,4.44,4.5,3158100,0.0,1.0
2006-05-25,4.47,4.51,4.42,4.49,1291300,4.47,4.51,4.42,4.49,1291300,0.0,1.0
2006-05-26,4.5,4.55,4.45,4.47,1698000,4.5,4.55,4.45,4.47,1698000,0.0,1.0
2006-05-30,4.36,4.51,4.34,4.47,1850300,4.36,4.51,4.34,4.47,1850300,0.0,1.0
2006-05-31,4.44,4.46,4.35,4.36,1689000,4.44,4.46,4.35,4.36,1689000,0.0,1.0
2006-06-01,4.42,4.48,4.36,4.44,3218100,4.42,4.48,4.36,4.44,3218100,0.0,1.0
2006-06-02,4.41,4.47,4.37,4.46,1300700,4.41,4.47,4.37,4.46,1300700,0.0,1.0
2006-06-05,4.31,4.4,4.3,4.39,2107700,4.31,4.4,4.3,4.39,2107700,0.0,1.0
2006-06-06,4.33,4.35,4.29,4.34,630000,4.33,4.35,4.29,4.34,630000,0.0,1.0
2006-06-07,4.26,4.45,4.24,4.31,1721000,4.26,4.45,4.24,4.31,1721000,0.0,1.0
2006-06-08,4.18,4.28,4.14,4.24,3411300,4.18,4.28,4.14,4.24,3411300,0.0,1.0
2006-06-09,4.23,4.26,4.16,4.17,1479400,4.23,4.26,4.16,4.17,1479400,0.0,1.0
2006-06-12,4.11,4.22,4.1,4.21,1616300,4.11,4.22,4.1,4.21,1616300,0.0,1.0
2006-06-13,4.02,4.18,4.01,4.11,3400300,4.02,4.18,4.01,4.11,3400300,0.0,1.0
2006-06-14,4.08,4.11,3.96,4.02,1758800,4.08,4.11,3.96,4.02,1758800,0.0,1.0
2006-06-15,4.21,4.23,4.11,4.12,1420500,4.21,4.23,4.11,4.12,1420500,0.0,1.0
2006-06-16,4.06,4.35,4.06,4.2,2956900,4.06,4.35,4.06,4.2,2956900,0.0,1.0
2006-06-19,4.13,4.2,4.07,4.14,1459300,4.13,4.2,4.07,4.14,1459300,0.0,1.0
2006-06-20,4.2,4.28,4.12,4.12,1044600,4.2,4.28,4.12,4.12,1044600,0.0,1.0
2006-06-21,4.31,4.36,4.18,4.19,1043900,4.31,4.36,4.18,4.19,1043900,0.0,1.0
2006-06-22,4.28,4.38,4.23,4.32,1138200,4.28,4.38,4.23,4.32,1138200,0.0,1.0
2006-06-23,4.2,4.29,4.2,4.27,980900,4.2,4.29,4.2,4.27,980900,0.0,1.0
2006-06-26,4.07,4.23,4.04,4.23,2999200,4.07,4.23,4.04,4.23,2999200,0.0,1.0
2006-06-27,4.02,4.14,4.01,4.05,889200,4.02,4.14,4.01,4.05,889200,0.0,1.0
2006-06-28,4.05,4.11,4.02,4.05,1122400,4.05,4.11,4.02,4.05,1122400,0.0,1.0
2006-06-29,4.15,4.17,4.06,4.07,2841200,4.15,4.17,4.06,4.07,2841200,0.0,1.0
2006-06-30,4.16,4.16,4.11,4.16,3356100,4.16,4.16,4.11,4.16,3356100,0.0,1.0
2006-07-03,4.22,4.22,4.12,4.12,437500,4.22,4.22,4.12,4.12,437500,0.0,1.0
2006-07-05,4.13,4.2,4.1,4.18,884700,4.13,4.2,4.1,4.18,884700,0.0,1.0
2006-07-06,3.98,4.14,3.93,4.1,2479700,3.98,4.14,3.93,4.1,2479700,0.0,1.0
2006-07-07,3.97,4.0,3.96,3.97,794400,3.97,4.0,3.96,3.97,794400,0.0,1.0
2006-07-10,3.91,4.04,3.87,3.99,947300,3.91,4.04,3.87,3.99,947300,0.0,1.0
2006-07-11,3.93,3.94,3.87,3.88,839600,3.93,3.94,3.87,3.88,839600,0.0,1.0
2006-07-12,3.88,3.95,3.86,3.91,957900,3.88,3.95,3.86,3.91,957900,0.0,1.0
2006-07-13,3.76,3.9,3.75,3.86,826700,3.76,3.9,3.75,3.86,826700,0.0,1.0
2006-07-14,3.74,3.77,3.71,3.74,1049800,3.74,3.77,3.71,3.74,1049800,0.0,1.0
2006-07-17,3.67,3.75,3.62,3.72,1869800,3.67,3.75,3.62,3.72,1869800,0.0,1.0
2006-07-18,3.67,3.72,3.59,3.65,2005200,3.67,3.72,3.59,3.65,2005200,0.0,1.0
2006-07-19,3.88,3.89,3.66,3.66,2158400,3.88,3.89,3.66,3.66,2158400,0.0,1.0
2006-07-20,3.86,3.96,3.76,3.86,1364300,3.86,3.96,3.76,3.86,1364300,0.0,1.0
2006-07-21,3.81,3.83,3.75,3.83,1545300,3.81,3.83,3.75,3.83,1545300,0.0,1.0
2006-07-24,3.9,3.94,3.82,3.82,2727200,3.9,3.94,3.82,3.82,2727200,0.0,1.0
2006-07-25,3.84,3.92,3.82,3.89,1110200,3.84,3.92,3.82,3.89,1110200,0.0,1.0
2006-07-26,3.85,3.88,3.8,3.82,667900,3.85,3.88,3.8,3.82,667900,0.0,1.0
2006-07-27,3.75,3.9,3.73,3.87,578700,3.75,3.9,3.73,3.87,578700,0.0,1.0
2006-07-28,3.76,3.8,3.73,3.76,931100,3.76,3.8,3.73,3.76,931100,0.0,1.0
2006-07-31,3.81,3.85,3.73,3.73,782900,3.81,3.85,3.73,3.73,782900,0.0,1.0
2006-08-01,3.74,3.88,3.71,3.77,577000,3.74,3.88,3.71,3.77,577000,0.0,1.0
2006-08-02,3.73,3.84,3.72,3.73,972500,3.73,3.84,3.72,3.73,972500,0.0,1.0
2006-08-03,3.53,3.55,3.44,3.52,6204500,3.53,3.55,3.44,3.52,6204500,0.0,1.0
2006-08-04,3.62,3.65,3.49,3.57,2033600,3.62,3.65,3.49,3.57,2033600,0.0,1.0
2006-08-07,3.55,3.62,3.49,3.6,888700,3.55,3.62,3.49,3.6,888700,0.0,1.0
2006-08-08,3.52,3.6,3.5,3.54,1904600,3.52,3.6,3.5,3.54,1904600,0.0,1.0
2006-08-09,3.57,3.64,3.54,3.54,1240200,3.57,3.64,3.54,3.54,1240200,0.0,1.0
2006-08-10,3.54,3.59,3.45,3.53,1131100,3.54,3.59,3.45,3.53,1131100,0.0,1.0
2006-08-11,3.5,3.58,3.46,3.53,864900,3.5,3.58,3.46,3.53,864900,0.0,1.0
2006-08-14,3.45,3.51,3.4,3.51,1319200,3.45,3.51,3.4,3.51,1319200,0.0,1.0
2006-08-15,3.53,3.55,3.46,3.48,524000,3.53,3.55,3.46,3.48,524000,0.0,1.0
2006-08-16,3.5,3.57,3.43,3.55,1987600,3.5,3.57,3.43,3.55,1987600,0.0,1.0
2006-08-17,3.62,3.63,3.48,3.48,1439300,3.62,3.63,3.48,3.48,1439300,0.0,1.0
2006-08-18,3.66,3.67,3.55,3.63,1855100,3.66,3.67,3.55,3.63,1855100,0.0,1.0
2006-08-21,3.61,3.68,3.57,3.64,984500,3.61,3.68,3.57,3.64,984500,0.0,1.0
2006-08-22,3.53,3.61,3.51,3.59,1161300,3.53,3.61,3.51,3.59,1161300,0.0,1.0
2006-08-23,3.55,3.58,3.48,3.54,1419200,3.55,3.58,3.48,3.54,1419200,0.0,1.0
2006-08-24,3.57,3.59,3.5,3.55,1564000,3.57,3.59,3.5,3.55,1564000,0.0,1.0
2006-08-25,3.61,3.64,3.55,3.55,741100,3.61,3.64,3.55,3.55,741100,0.0,1.0
2006-08-28,3.63,3.65,3.57,3.6,518900,3.63,3.65,3.57,3.6,518900,0.0,1.0
2006-08-29,3.58,3.64,3.58,3.62,1165800,3.58,3.64,3.58,3.62,1165800,0.0,1.0
2006-08-30,3.65,3.73,3.58,3.58,1200400,3.65,3.73,3.58,3.58,1200400,0.0,1.0
2006-08-31,3.69,3.71,3.6,3.65,989900,3.69,3.71,3.6,3.65,989900,0.0,1.0
2006-09-01,3.66,3.69,3.62,3.69,682280,3.66,3.69,3.62,3.69,682280,0.0,1.0
2006-09-05,3.65,3.71,3.62,3.68,538412,3.65,3.71,3.62,3.68,538412,0.0,1.0
2006-09-06,3.53,3.65,3.52,3.61,1144500,3.53,3.65,3.52,3.61,1144500,0.0,1.0
2006-09-07,3.47,3.54,3.46,3.51,1076700,3.47,3.54,3.46,3.51,1076700,0.0,1.0
2006-09-08,3.43,3.5,3.42,3.46,722900,3.43,3.5,3.42,3.46,722900,0.0,1.0
2006-09-11,3.4,3.45,3.4,3.41,978300,3.4,3.45,3.4,3.41,978300,0.0,1.0
2006-09-12,3.47,3.47,3.4,3.4,1169500,3.47,3.47,3.4,3.4,1169500,0.0,1.0
2006-09-13,3.53,3.53,3.45,3.48,934000,3.53,3.53,3.45,3.48,934000,0.0,1.0
2006-09-14,3.5,3.54,3.47,3.53,736500,3.5,3.54,3.47,3.53,736500,0.0,1.0
2006-09-15,3.43,3.48,3.3701,3.45,2148000,3.43,3.48,3.3701,3.45,2148000,0.0,1.0
2006-09-18,3.46,3.47,3.39,3.4,1080900,3.46,3.47,3.39,3.4,1080900,0.0,1.0
2006-09-19,3.43,3.49,3.42,3.48,863400,3.43,3.49,3.42,3.48,863400,0.0,1.0
2006-09-20,3.44,3.5,3.41,3.45,974500,3.44,3.5,3.41,3.45,974500,0.0,1.0
2006-09-21,3.42,3.48,3.36,3.44,1511500,3.42,3.48,3.36,3.44,1511500,0.0,1.0
2006-09-22,3.4,3.42,3.34,3.39,1171800,3.4,3.42,3.34,3.39,1171800,0.0,1.0
2006-09-25,3.39,3.44,3.35,3.39,817700,3.39,3.44,3.35,3.39,817700,0.0,1.0
2006-09-26,3.6,3.69,3.39,3.4,2304400,3.6,3.69,3.39,3.4,2304400,0.0,1.0
2006-09-27,3.63,3.66,3.56,3.57,951600,3.63,3.66,3.56,3.57,951600,0.0,1.0
2006-09-28,3.53,3.64,3.49,3.61,1256100,3.53,3.64,3.49,3.61,1256100,0.0,1.0
2006-09-29,3.63,3.7,3.52,3.52,1509000,3.63,3.7,3.52,3.52,1509000,0.0,1.0
2006-10-02,3.6,3.67,3.55,3.61,945000,3.6,3.67,3.55,3.61,945000,0.0,1.0
2006-10-03,3.6,3.64,3.55,3.58,784200,3.6,3.64,3.55,3.58,784200,0.0,1.0
2006-10-04,3.66,3.69,3.58,3.59,1068800,3.66,3.69,3.58,3.59,1068800,0.0,1.0
2006-10-05,3.7,3.72,3.64,3.66,579200,3.7,3.72,3.64,3.66,579200,0.0,1.0
2006-10-06,3.83,3.92,3.68,3.68,1844100,3.83,3.92,3.68,3.68,1844100,0.0,1.0
2006-10-09,3.84,3.9,3.79,3.81,1048700,3.84,3.9,3.79,3.81,1048700,0.0,1.0
2006-10-10,3.89,3.91,3.79,3.83,1224700,3.89,3.91,3.79,3.83,1224700,0.0,1.0
2006-10-11,3.86,3.89,3.8,3.88,1191200,3.86,3.89,3.8,3.88,1191200,0.0,1.0
2006-10-12,4.1,4.1,3.89,3.89,3919500,4.1,4.1,3.89,3.89,3919500,0.0,1.0
2006-10-13,4.09,4.12,4.0,4.12,1834900,4.09,4.12,4.0,4.12,1834900,0.0,1.0
2006-10-16,4.08,4.09,4.05,4.06,870200,4.08,4.09,4.05,4.06,870200,0.0,1.0
2006-10-17,4.04,4.06,3.95,4.04,1734800,4.04,4.06,3.95,4.04,1734800,0.0,1.0
2006-10-18,3.98,4.12,3.94,4.04,1149900,3.98,4.12,3.94,4.04,1149900,0.0,1.0
2006-10-19,3.94,3.99,3.91,3.96,1524400,3.94,3.99,3.91,3.96,1524400,0.0,1.0
2006-10-20,3.98,4.0,3.93,3.97,746900,3.98,4.0,3.93,3.97,746900,0.0,1.0
2006-10-23,4.0,4.03,3.91,3.98,762200,4.0,4.03,3.91,3.98,762200,0.0,1.0
2006-10-24,3.96,4.0,3.79,3.97,847700,3.96,4.0,3.79,3.97,847700,0.0,1.0
2006-10-25,3.99,4.0,3.93,3.94,444300,3.99,4.0,3.93,3.94,444300,0.0,1.0
2006-10-26,3.99,4.1,3.9,4.05,1305900,3.99,4.1,3.9,4.05,1305900,0.0,1.0
2006-10-27,3.77,3.87,3.75,3.85,1955700,3.77,3.87,3.75,3.85,1955700,0.0,1.0
2006-10-30,3.78,3.85,3.73,3.75,678900,3.78,3.85,3.73,3.75,678900,0.0,1.0
2006-10-31,3.8,3.84,3.78,3.83,534700,3.8,3.84,3.78,3.83,534700,0.0,1.0
2006-11-01,3.78,3.82,3.73,3.8,923400,3.78,3.82,3.73,3.8,923400,0.0,1.0
2006-11-02,3.69,3.8,3.68,3.77,950100,3.69,3.8,3.68,3.77,950100,0.0,1.0
2006-11-03,3.8,3.86,3.685,3.69,945300,3.8,3.86,3.685,3.69,945300,0.0,1.0
2006-11-06,3.89,3.91,3.82,3.83,699500,3.89,3.91,3.82,3.83,699500,0.0,1.0
2006-11-07,3.96,3.97,3.85,3.85,1440400,3.96,3.97,3.85,3.85,1440400,0.0,1.0
2006-11-08,3.99,4.0,3.87,3.93,981600,3.99,4.0,3.87,3.93,981600,0.0,1.0
2006-11-09,3.92,4.02,3.9,4.0,1807100,3.92,4.02,3.9,4.0,1807100,0.0,1.0
2006-11-10,3.97,3.98,3.87,3.91,588200,3.97,3.98,3.87,3.91,588200,0.0,1.0
2006-11-13,3.97,3.98,3.9,3.96,701700,3.97,3.98,3.9,3.96,701700,0.0,1.0
2006-11-14,3.99,4.06,3.92,3.97,2308200,3.99,4.06,3.92,3.97,2308200,0.0,1.0
2006-11-15,4.02,4.06,3.92,4.0,3416400,4.02,4.06,3.92,4.0,3416400,0.0,1.0
2006-11-16,4.08,4.09,3.98,4.01,2520400,4.08,4.09,3.98,4.01,2520400,0.0,1.0
2006-11-17,4.06,4.1,3.97,4.08,962700,4.06,4.1,3.97,4.08,962700,0.0,1.0
2006-11-20,4.07,4.1,3.98,4.02,1589800,4.07,4.1,3.98,4.02,1589800,0.0,1.0
2006-11-21,3.99,4.07,3.99,4.06,771800,3.99,4.07,3.99,4.06,771800,0.0,1.0
2006-11-22,4.03,4.06,3.91,3.99,1076100,4.03,4.06,3.91,3.99,1076100,0.0,1.0
2006-11-24,4.0,4.05,4.0,4.01,237900,4.0,4.05,4.0,4.01,237900,0.0,1.0
2006-11-27,3.88,4.04,3.86,3.97,803000,3.88,4.04,3.86,3.97,803000,0.0,1.0
2006-11-28,3.93,3.93,3.82,3.86,692800,3.93,3.93,3.82,3.86,692800,0.0,1.0
2006-11-29,3.96,4.02,3.86,3.95,901800,3.96,4.02,3.86,3.95,901800,0.0,1.0
2006-11-30,3.97,4.02,3.879,3.98,642600,3.97,4.02,3.879,3.98,642600,0.0,1.0
2006-12-01,4.05,4.25,4.03,4.25,3162100,4.05,4.25,4.03,4.25,3162100,0.0,1.0
2006-12-04,4.11,4.19,4.04,4.08,1080200,4.11,4.19,4.04,4.08,1080200,0.0,1.0
2006-12-05,4.13,4.2,4.1,4.15,768100,4.13,4.2,4.1,4.15,768100,0.0,1.0
2006-12-06,4.12,4.2,4.0699,4.11,1127000,4.12,4.2,4.0699,4.11,1127000,0.0,1.0
2006-12-07,4.1,4.19,4.08,4.1,960400,4.1,4.19,4.08,4.1,960400,0.0,1.0
2006-12-08,4.11,4.13,4.06,4.07,992500,4.11,4.13,4.06,4.07,992500,0.0,1.0
2006-12-11,4.12,4.18,4.07,4.11,975300,4.12,4.18,4.07,4.11,975300,0.0,1.0
2006-12-12,4.13,4.19,4.0891,4.14,512000,4.13,4.19,4.0891,4.14,512000,0.0,1.0
2006-12-13,4.06,4.24,4.02,4.17,1720800,4.06,4.24,4.02,4.17,1720800,0.0,1.0
2006-12-14,4.23,4.25,4.06,4.06,1835600,4.23,4.25,4.06,4.06,1835600,0.0,1.0
2006-12-15,4.26,4.29,4.23,4.26,4126400,4.26,4.29,4.23,4.26,4126400,0.0,1.0
2006-12-18,4.22,4.3,4.21,4.26,964400,4.22,4.3,4.21,4.26,964400,0.0,1.0
2006-12-19,4.19,4.26,4.16,4.18,608200,4.19,4.26,4.16,4.18,608200,0.0,1.0
2006-12-20,4.25,4.29,4.19,4.19,1106600,4.25,4.29,4.19,4.19,1106600,0.0,1.0
2006-12-21,4.22,4.33,4.2,4.26,1353200,4.22,4.33,4.2,4.26,1353200,0.0,1.0
2006-12-22,4.18,4.23,4.1505,4.2,584700,4.18,4.23,4.1505,4.2,584700,0.0,1.0
2006-12-26,4.2,4.26,4.16,4.16,530800,4.2,4.26,4.16,4.16,530800,0.0,1.0
2006-12-27,4.23,4.25,4.18,4.18,523500,4.23,4.25,4.18,4.18,523500,0.0,1.0
2006-12-28,4.21,4.26,4.19,4.22,1518500,4.21,4.26,4.19,4.22,1518500,0.0,1.0
2006-12-29,4.19,4.25,4.13,4.21,1387600,4.19,4.25,4.13,4.21,1387600,0.0,1.0
2007-01-03,4.16,4.28,4.12,4.21,2434900,4.16,4.28,4.12,4.21,2434900,0.0,1.0
2007-01-04,4.21,4.26,4.13,4.17,1718700,4.21,4.26,4.13,4.17,1718700,0.0,1.0
2007-01-05,4.1,4.23,4.01,4.19,2602800,4.1,4.23,4.01,4.19,2602800,0.0,1.0
2007-01-08,4.1,4.11,4.04,4.09,2139100,4.1,4.11,4.04,4.09,2139100,0.0,1.0
2007-01-09,4.09,4.12,4.05,4.1,902501,4.09,4.12,4.05,4.1,902501,0.0,1.0
2007-01-10,4.11,4.14,4.05,4.05,671505,4.11,4.14,4.05,4.05,671505,0.0,1.0
2007-01-11,4.1,4.2,4.1,4.1,1865700,4.1,4.2,4.1,4.1,1865700,0.0,1.0
2007-01-12,4.09,4.15,4.05,4.1,1887900,4.09,4.15,4.05,4.1,1887900,0.0,1.0
2007-01-16,4.11,4.15,4.06,4.11,1584300,4.11,4.15,4.06,4.11,1584300,0.0,1.0
2007-01-17,4.12,4.18,4.07,4.08,1155800,4.12,4.18,4.07,4.08,1155800,0.0,1.0
2007-01-18,4.01,4.14,3.98,4.11,1523500,4.01,4.14,3.98,4.11,1523500,0.0,1.0
2007-01-19,4.03,4.07,3.96,3.98,1176000,4.03,4.07,3.96,3.98,1176000,0.0,1.0
2007-01-22,3.97,4.03,3.96,4.03,574600,3.97,4.03,3.96,4.03,574600,0.0,1.0
2007-01-23,3.96,4.03,3.9,3.95,833400,3.96,4.03,3.9,3.95,833400,0.0,1.0
2007-01-24,3.99,4.0,3.93,3.94,463000,3.99,4.0,3.93,3.94,463000,0.0,1.0
2007-01-25,3.94,4.0,3.91,3.98,1049700,3.94,4.0,3.91,3.98,1049700,0.0,1.0
2007-01-26,4.25,4.31,4.06,4.06,5275400,4.25,4.31,4.06,4.06,5275400,0.0,1.0
2007-01-29,4.26,4.34,4.2,4.25,1019500,4.26,4.34,4.2,4.25,1019500,0.0,1.0
2007-01-30,4.18,4.39,4.15,4.26,2732600,4.18,4.39,4.15,4.26,2732600,0.0,1.0
2007-01-31,4.15,4.2,4.09,4.15,3917600,4.15,4.2,4.09,4.15,3917600,0.0,1.0
2007-02-01,4.22,4.29,4.17,4.17,1743500,4.22,4.29,4.17,4.17,1743500,0.0,1.0
2007-02-02,4.24,4.28,4.23,4.24,1961400,4.24,4.28,4.23,4.24,1961400,0.0,1.0
2007-02-05,4.36,4.37,4.21,4.22,2282000,4.36,4.37,4.21,4.22,2282000,0.0,1.0
2007-02-06,4.35,4.44,4.32,4.36,2217000,4.35,4.44,4.32,4.36,2217000,0.0,1.0
2007-02-07,4.4,4.44,4.38,4.38,2457400,4.4,4.44,4.38,4.38,2457400,0.0,1.0
2007-02-08,4.4,4.42,4.33,4.38,1912200,4.4,4.42,4.33,4.38,1912200,0.0,1.0
2007-02-09,4.36,4.48,4.32,4.38,3193300,4.36,4.48,4.32,4.38,3193300,0.0,1.0
2007-02-12,4.44,4.49,4.38,4.48,1995100,4.44,4.49,4.38,4.48,1995100,0.0,1.0
2007-02-13,4.46,4.5,4.42,4.47,1304000,4.46,4.5,4.42,4.47,1304000,0.0,1.0
2007-02-14,4.65,4.72,4.6,4.67,5275200,4.65,4.72,4.6,4.67,5275200,0.0,1.0
2007-02-15,4.62,4.72,4.61,4.69,4210600,4.62,4.72,4.61,4.69,4210600,0.0,1.0
2007-02-16,4.62,4.65,4.55,4.62,2901400,4.62,4.65,4.55,4.62,2901400,0.0,1.0
2007-02-20,4.65,4.69,4.56,4.59,2233000,4.65,4.69,4.56,4.59,2233000,0.0,1.0
2007-02-21,4.6,4.64,4.55,4.62,2297900,4.6,4.64,4.55,4.62,2297900,0.0,1.0
2007-02-22,4.63,4.68,4.52,4.6,3005600,4.63,4.68,4.52,4.6,3005600,0.0,1.0
2007-02-23,4.55,4.67,4.55,4.63,1825700,4.55,4.67,4.55,4.63,1825700,0.0,1.0
2007-02-26,4.55,4.63,4.52,4.54,1628000,4.55,4.63,4.52,4.54,1628000,0.0,1.0
2007-02-27,4.36,4.53,4.36,4.46,2163800,4.36,4.53,4.36,4.46,2163800,0.0,1.0
2007-02-28,4.41,4.46,4.3,4.34,2163500,4.41,4.46,4.3,4.34,2163500,0.0,1.0
2007-03-01,4.37,4.44,4.25,4.34,1863300,4.37,4.44,4.25,4.34,1863300,0.0,1.0
2007-03-02,4.24,4.39,4.23,4.34,979100,4.24,4.39,4.23,4.34,979100,0.0,1.0
2007-03-05,4.19,4.23,4.08,4.19,2039200,4.19,4.23,4.08,4.19,2039200,0.0,1.0
2007-03-06,4.32,4.37,4.19,4.26,2070100,4.32,4.37,4.19,4.26,2070100,0.0,1.0
2007-03-07,4.31,4.33,4.24,4.3,741400,4.31,4.33,4.24,4.3,741400,0.0,1.0
2007-03-08,4.3,4.39,4.24,4.35,1751400,4.3,4.39,4.24,4.35,1751400,0.0,1.0
2007-03-09,4.29,4.38,4.24,4.34,623400,4.29,4.38,4.24,4.34,623400,0.0,1.0
2007-03-12,4.29,4.3,4.24,4.25,725700,4.29,4.3,4.24,4.25,725700,0.0,1.0
2007-03-13,4.19,4.27,4.08,4.27,1694000,4.19,4.27,4.08,4.27,1694000,0.0,1.0
2007-03-14,4.2,4.2,4.09,4.2,1241600,4.2,4.2,4.09,4.2,1241600,0.0,1.0
2007-03-15,4.17,4.23,4.16,4.2,711600,4.17,4.23,4.16,4.2,711600,0.0,1.0
2007-03-16,4.14,4.2,4.1,4.16,1613400,4.14,4.2,4.1,4.16,1613400,0.0,1.0
2007-03-19,4.15,4.2,4.13,4.15,449700,4.15,4.2,4.13,4.15,449700,0.0,1.0
2007-03-20,4.14,4.16,4.12,4.14,560500,4.14,4.16,4.12,4.14,560500,0.0,1.0
2007-03-21,4.17,4.18,4.11,4.14,529800,4.17,4.18,4.11,4.14,529800,0.0,1.0
2007-03-22,4.14,4.22,4.13,4.19,491600,4.14,4.22,4.13,4.19,491600,0.0,1.0
2007-03-23,4.12,4.18,4.12,4.13,575400,4.12,4.18,4.12,4.13,575400,0.0,1.0
2007-03-26,4.2,4.28,4.11,4.13,1294700,4.2,4.28,4.11,4.13,1294700,0.0,1.0
2007-03-27,4.28,4.29,4.17,4.2,653200,4.28,4.29,4.17,4.2,653200,0.0,1.0
2007-03-28,4.21,4.26,4.2,4.25,822300,4.21,4.26,4.2,4.25,822300,0.0,1.0
2007-03-29,4.18,4.27,4.09,4.27,1370800,4.18,4.27,4.09,4.27,1370800,0.0,1.0
2007-03-30,4.23,4.26,4.12,4.2,815200,4.23,4.26,4.12,4.2,815200,0.0,1.0
2007-04-02,4.21,4.25,4.13,4.25,734900,4.21,4.25,4.13,4.25,734900,0.0,1.0
2007-04-03,4.28,4.29,4.2,4.22,822500,4.28,4.29,4.2,4.22,822500,0.0,1.0
2007-04-04,4.4,4.4,4.23,4.27,1142500,4.4,4.4,4.23,4.27,1142500,0.0,1.0
2007-04-05,4.38,4.45,4.3501,4.42,621700,4.38,4.45,4.3501,4.42,621700,0.0,1.0
2007-04-09,4.31,4.4,4.31,4.38,844600,4.31,4.4,4.31,4.38,844600,0.0,1.0
2007-04-10,4.38,4.38,4.25,4.3,848600,4.38,4.38,4.25,4.3,848600,0.0,1.0
2007-04-11,4.33,4.4,4.25,4.4,1486700,4.33,4.4,4.25,4.4,1486700,0.0,1.0
2007-04-12,4.39,4.41,4.27,4.32,997900,4.39,4.41,4.27,4.32,997900,0.0,1.0
2007-04-13,4.35,4.44,4.31,4.38,1225200,4.35,4.44,4.31,4.38,1225200,0.0,1.0
2007-04-16,4.47,4.49,4.36,4.36,1437400,4.47,4.49,4.36,4.36,1437400,0.0,1.0
2007-04-17,4.4,4.48,4.39,4.46,1633600,4.4,4.48,4.39,4.46,1633600,0.0,1.0
2007-04-18,4.39,4.45,4.35,4.37,959700,4.39,4.45,4.35,4.37,959700,0.0,1.0
2007-04-19,4.34,4.37,4.33,4.37,691100,4.34,4.37,4.33,4.37,691100,0.0,1.0
2007-04-20,4.34,4.38,4.31,4.38,700800,4.34,4.38,4.31,4.38,700800,0.0,1.0
2007-04-23,4.27,4.35,4.24,4.32,1442600,4.27,4.35,4.24,4.32,1442600,0.0,1.0
2007-04-24,4.37,4.37,4.19,4.27,1485500,4.37,4.37,4.19,4.27,1485500,0.0,1.0
2007-04-25,4.37,4.43,4.34,4.38,559600,4.37,4.43,4.34,4.38,559600,0.0,1.0
2007-04-26,4.35,4.4,4.26,4.4,1214500,4.35,4.4,4.26,4.4,1214500,0.0,1.0
2007-04-27,4.16,4.39,4.1,4.31,2542900,4.16,4.39,4.1,4.31,2542900,0.0,1.0
2007-04-30,4.09,4.19,4.02,4.15,2804600,4.09,4.19,4.02,4.15,2804600,0.0,1.0
2007-05-01,4.05,4.11,4.01,4.08,1347800,4.05,4.11,4.01,4.08,1347800,0.0,1.0
2007-05-02,4.09,4.13,4.03,4.05,1002500,4.09,4.13,4.03,4.05,1002500,0.0,1.0
2007-05-03,4.08,4.18,4.03,4.07,1058000,4.08,4.18,4.03,4.07,1058000,0.0,1.0
2007-05-04,4.09,4.11,4.03,4.07,1060500,4.09,4.11,4.03,4.07,1060500,0.0,1.0
2007-05-07,4.1,4.14,4.05,4.06,780100,4.1,4.14,4.05,4.06,780100,0.0,1.0
2007-05-08,4.09,4.11,4.01,4.06,655200,4.09,4.11,4.01,4.06,655200,0.0,1.0
2007-05-09,4.06,4.11,4.04,4.05,513400,4.06,4.11,4.04,4.05,513400,0.0,1.0
2007-05-10,3.92,4.06,3.92,4.02,1499600,3.92,4.06,3.92,4.02,1499600,0.0,1.0
2007-05-11,4.04,4.05,3.94,4.01,1101600,4.04,4.05,3.94,4.01,1101600,0.0,1.0
2007-05-14,3.98,4.04,3.92,4.02,1449100,3.98,4.04,3.92,4.02,1449100,0.0,1.0
2007-05-15,3.96,4.04,3.95,4.0,987200,3.96,4.04,3.95,4.0,987200,0.0,1.0
2007-05-16,4.0,4.01,3.92,3.98,517452,4.0,4.01,3.92,3.98,517452,0.0,1.0
2007-05-17,3.99,4.02,3.93,3.99,432228,3.99,4.02,3.93,3.99,432228,0.0,1.0
2007-05-18,3.98,4.02,3.91,3.99,789200,3.98,4.02,3.91,3.99,789200,0.0,1.0
2007-05-21,3.99,4.05,3.93,3.97,605500,3.99,4.05,3.93,3.97,605500,0.0,1.0
2007-05-22,3.93,4.01,3.93,3.98,1228600,3.93,4.01,3.93,3.98,1228600,0.0,1.0
2007-05-23,3.87,3.99,3.85,3.94,1513700,3.87,3.99,3.85,3.94,1513700,0.0,1.0
2007-05-24,3.78,3.86,3.73,3.85,1577900,3.78,3.86,3.73,3.85,1577900,0.0,1.0
2007-05-25,3.81,3.82,3.73,3.79,768200,3.81,3.82,3.73,3.79,768200,0.0,1.0
2007-05-29,3.79,3.82,3.73,3.8,1296800,3.79,3.82,3.73,3.8,1296800,0.0,1.0
2007-05-30,3.8,3.8074,3.71,3.75,675700,3.8,3.8074,3.71,3.75,675700,0.0,1.0
2007-05-31,3.75,3.83,3.72,3.81,2138500,3.75,3.83,3.72,3.81,2138500,0.0,1.0
2007-06-01,3.77,3.85,3.73,3.75,1475200,3.77,3.85,3.73,3.75,1475200,0.0,1.0
2007-06-04,3.86,3.87,3.75,3.76,971900,3.86,3.87,3.75,3.76,971900,0.0,1.0
2007-06-05,3.81,3.87,3.76,3.85,611800,3.81,3.87,3.76,3.85,611800,0.0,1.0
2007-06-06,3.72,3.76,3.69,3.7,915900,3.72,3.76,3.69,3.7,915900,0.0,1.0
2007-06-07,3.72,3.74,3.69,3.7,513500,3.72,3.74,3.69,3.7,513500,0.0,1.0
2007-06-08,3.75,3.77,3.68,3.7,430200,3.75,3.77,3.68,3.7,430200,0.0,1.0
2007-06-11,3.74,3.77,3.7,3.72,454100,3.74,3.77,3.7,3.72,454100,0.0,1.0
2007-06-12,3.76,3.79,3.71,3.77,1112300,3.76,3.79,3.71,3.77,1112300,0.0,1.0
2007-06-13,3.81,3.82,3.71,3.76,1045000,3.81,3.82,3.71,3.76,1045000,0.0,1.0
2007-06-14,3.76,3.84,3.74,3.8,1628400,3.76,3.84,3.74,3.8,1628400,0.0,1.0
2007-06-15,3.84,3.9,3.78,3.86,911200,3.84,3.9,3.78,3.86,911200,0.0,1.0
2007-06-18,3.84,3.891,3.82,3.84,642900,3.84,3.891,3.82,3.84,642900,0.0,1.0
2007-06-19,3.8,3.85,3.77,3.84,502600,3.8,3.85,3.77,3.84,502600,0.0,1.0
2007-06-20,3.79,3.82,3.77,3.81,542500,3.79,3.82,3.77,3.81,542500,0.0,1.0
2007-06-21,3.79,3.8,3.75,3.78,1366400,3.79,3.8,3.75,3.78,1366400,0.0,1.0
2007-06-22,3.84,3.84,3.74,3.77,1883000,3.84,3.84,3.74,3.77,1883000,0.0,1.0
2007-06-25,3.76,3.86,3.75,3.81,606500,3.76,3.86,3.75,3.81,606500,0.0,1.0
2007-06-26,3.77,3.81,3.74,3.79,732400,3.77,3.81,3.74,3.79,732400,0.0,1.0
2007-06-27,3.82,3.87,3.7,3.75,943500,3.82,3.87,3.7,3.75,943500,0.0,1.0
2007-06-28,3.99,4.0,3.82,3.95,1441100,3.99,4.0,3.82,3.95,1441100,0.0,1.0
2007-06-29,4.05,4.13,3.97,3.99,2441200,4.05,4.13,3.97,3.99,2441200,0.0,1.0
2007-07-02,4.24,4.45,4.16,4.35,1702400,4.24,4.45,4.16,4.35,1702400,0.0,1.0
2007-07-03,4.32,4.34,4.2212,4.25,977300,4.32,4.34,4.2212,4.25,977300,0.0,1.0
2007-07-05,4.33,4.365,4.29,4.32,1363000,4.33,4.365,4.29,4.32,1363000,0.0,1.0
2007-07-06,4.44,4.451,4.32,4.32,1151100,4.44,4.451,4.32,4.32,1151100,0.0,1.0
2007-07-09,4.48,4.56,4.46,4.5,1910000,4.48,4.56,4.46,4.5,1910000,0.0,1.0
2007-07-10,4.27,4.39,4.14,4.21,1735800,4.27,4.39,4.14,4.21,1735800,0.0,1.0
2007-07-11,4.31,4.35,4.25,4.28,768800,4.31,4.35,4.25,4.28,768800,0.0,1.0
2007-07-12,4.35,4.39,4.3,4.33,1454800,4.35,4.39,4.3,4.33,1454800,0.0,1.0
2007-07-13,4.38,4.4,4.32,4.34,494600,4.38,4.4,4.32,4.34,494600,0.0,1.0
2007-07-16,4.35,4.42,4.26,4.35,815300,4.35,4.42,4.26,4.35,815300,0.0,1.0
2007-07-17,4.4,4.51,4.32,4.34,1407400,4.4,4.51,4.32,4.34,1407400,0.0,1.0
2007-07-18,4.42,4.5,4.36,4.37,889300,4.42,4.5,4.36,4.37,889300,0.0,1.0
2007-07-19,4.5,4.56,4.44,4.52,1473700,4.5,4.56,4.44,4.52,1473700,0.0,1.0
2007-07-20,4.41,4.54,4.38,4.49,1486700,4.41,4.54,4.38,4.49,1486700,0.0,1.0
2007-07-23,4.43,4.46,4.36,4.39,1198800,4.43,4.46,4.36,4.39,1198800,0.0,1.0
2007-07-24,4.35,4.45,4.3,4.36,1378200,4.35,4.45,4.3,4.36,1378200,0.0,1.0
2007-07-25,4.33,4.4,4.27,4.35,632400,4.33,4.4,4.27,4.35,632400,0.0,1.0
2007-07-26,4.18,4.3,4.04,4.27,940500,4.18,4.3,4.04,4.27,940500,0.0,1.0
2007-07-27,4.08,4.38,4.07,4.17,1846200,4.08,4.38,4.07,4.17,1846200,0.0,1.0
2007-07-30,4.18,4.21,4.02,4.09,2229800,4.18,4.21,4.02,4.09,2229800,0.0,1.0
2007-07-31,4.06,4.29,4.05,4.21,4113300,4.06,4.29,4.05,4.21,4113300,0.0,1.0
2007-08-01,4.03,4.12,4.0,4.1,1127000,4.03,4.12,4.0,4.1,1127000,0.0,1.0
2007-08-02,3.93,4.05,3.75,4.01,3593100,3.93,4.05,3.75,4.01,3593100,0.0,1.0
2007-08-03,3.74,3.98,3.73,3.93,1781900,3.74,3.98,3.73,3.93,1781900,0.0,1.0
2007-08-06,3.59,3.77,3.56,3.74,1467400,3.59,3.77,3.56,3.74,1467400,0.0,1.0
2007-08-07,3.42,3.59,3.41,3.56,2985300,3.42,3.59,3.41,3.56,2985300,0.0,1.0
2007-08-08,3.42,3.7,3.36,3.51,3453900,3.42,3.7,3.36,3.51,3453900,0.0,1.0
2007-08-09,3.31,3.54,3.29,3.4,4012500,3.31,3.54,3.29,3.4,4012500,0.0,1.0
2007-08-10,3.53,3.56,3.11,3.3,7593600,3.53,3.56,3.11,3.3,7593600,0.0,1.0
2007-08-13,3.61,3.69,3.55,3.55,1745700,3.61,3.69,3.55,3.55,1745700,0.0,1.0
2007-08-14,3.64,3.73,3.58,3.64,916600,3.64,3.73,3.58,3.64,916600,0.0,1.0
2007-08-15,3.4,3.68,3.4,3.65,652500,3.4,3.68,3.4,3.65,652500,0.0,1.0
2007-08-16,3.51,3.51,3.3,3.44,1396000,3.51,3.51,3.3,3.44,1396000,0.0,1.0
2007-08-17,3.48,3.67,3.44,3.67,1320000,3.48,3.67,3.44,3.67,1320000,0.0,1.0
2007-08-20,3.55,3.7,3.4,3.48,1086400,3.55,3.7,3.4,3.48,1086400,0.0,1.0
2007-08-21,3.52,3.59,3.47,3.56,502000,3.52,3.59,3.47,3.56,502000,0.0,1.0
2007-08-22,3.45,3.62,3.43,3.56,781700,3.45,3.62,3.43,3.56,781700,0.0,1.0
2007-08-23,3.48,3.62,3.44,3.55,1173500,3.48,3.62,3.44,3.55,1173500,0.0,1.0
2007-08-24,3.48,3.5,3.46,3.49,736000,3.48,3.5,3.46,3.49,736000,0.0,1.0
2007-08-27,3.52,3.53,3.43,3.48,295100,3.52,3.53,3.43,3.48,295100,0.0,1.0
2007-08-28,3.32,3.49,3.31,3.49,847500,3.32,3.49,3.31,3.49,847500,0.0,1.0
2007-08-29,3.44,3.47,3.33,3.39,915300,3.44,3.47,3.33,3.39,915300,0.0,1.0
2007-08-30,3.39,3.5,3.37,3.4,831400,3.39,3.5,3.37,3.4,831400,0.0,1.0
2007-08-31,3.46,3.48,3.42,3.45,474100,3.46,3.48,3.42,3.45,474100,0.0,1.0
2007-09-04,3.51,3.53,3.44,3.44,654500,3.51,3.53,3.44,3.44,654500,0.0,1.0
2007-09-05,3.45,3.52,3.44,3.48,486700,3.45,3.52,3.44,3.48,486700,0.0,1.0
2007-09-06,3.47,3.5,3.45,3.45,389600,3.47,3.5,3.45,3.45,389600,0.0,1.0
2007-09-07,3.43,3.49,3.41,3.42,563800,3.43,3.49,3.41,3.42,563800,0.0,1.0
2007-09-10,3.45,3.48,3.39,3.44,537400,3.45,3.48,3.39,3.44,537400,0.0,1.0
2007-09-11,3.55,3.59,3.38,3.46,841200,3.55,3.59,3.38,3.46,841200,0.0,1.0
2007-09-12,3.52,3.6,3.5,3.54,375700,3.52,3.6,3.5,3.54,375700,0.0,1.0
2007-09-13,3.72,3.73,3.48,3.55,1308200,3.72,3.73,3.48,3.55,1308200,0.0,1.0
2007-09-14,3.7,3.7701,3.59,3.7,1077600,3.7,3.7701,3.59,3.7,1077600,0.0,1.0
2007-09-17,3.61,3.73,3.6,3.7,1327200,3.61,3.73,3.6,3.7,1327200,0.0,1.0
2007-09-18,3.78,3.78,3.58,3.62,1916900,3.78,3.78,3.58,3.62,1916900,0.0,1.0
2007-09-19,3.81,3.85,3.75,3.79,725100,3.81,3.85,3.75,3.79,725100,0.0,1.0
2007-09-20,3.79,3.93,3.78,3.8,784300,3.79,3.93,3.78,3.8,784300,0.0,1.0
2007-09-21,3.93,3.95,3.8,3.83,1125600,3.93,3.95,3.8,3.83,1125600,0.0,1.0
2007-09-24,3.77,3.94,3.76,3.94,787000,3.77,3.94,3.76,3.94,787000,0.0,1.0
2007-09-25,3.71,3.85,3.7,3.75,1653400,3.71,3.85,3.7,3.75,1653400,0.0,1.0
2007-09-26,3.74,3.81,3.72,3.79,921400,3.74,3.81,3.72,3.79,921400,0.0,1.0
2007-09-27,3.75,3.8,3.69,3.75,890600,3.75,3.8,3.69,3.75,890600,0.0,1.0
2007-09-28,3.84,3.88,3.77,3.81,1467400,3.84,3.88,3.77,3.81,1467400,0.0,1.0
2007-10-01,3.85,3.88,3.81,3.83,732300,3.85,3.88,3.81,3.83,732300,0.0,1.0
2007-10-02,3.9,3.94,3.86,3.86,676500,3.9,3.94,3.86,3.86,676500,0.0,1.0
2007-10-03,3.88,3.91,3.85,3.87,522300,3.88,3.91,3.85,3.87,522300,0.0,1.0
2007-10-04,3.85,3.97,3.83,3.89,336900,3.85,3.97,3.83,3.89,336900,0.0,1.0
2007-10-05,3.88,3.93,3.86,3.91,855800,3.88,3.93,3.86,3.91,855800,0.0,1.0
2007-10-08,3.86,3.92,3.82,3.86,620100,3.86,3.92,3.82,3.86,620100,0.0,1.0
2007-10-09,3.83,3.9,3.8,3.9,571100,3.83,3.9,3.8,3.9,571100,0.0,1.0
2007-10-10,3.85,3.86,3.79,3.81,588200,3.85,3.86,3.79,3.81,588200,0.0,1.0
2007-10-11,3.83,3.91,3.79,3.85,949500,3.83,3.91,3.79,3.85,949500,0.0,1.0
2007-10-12,3.86,3.87,3.8,3.83,671700,3.86,3.87,3.8,3.83,671700,0.0,1.0
2007-10-15,3.82,3.87,3.76,3.85,487000,3.82,3.87,3.76,3.85,487000,0.0,1.0
2007-10-16,3.76,3.81,3.76,3.81,589400,3.76,3.81,3.76,3.81,589400,0.0,1.0
2007-10-17,3.82,3.83,3.76,3.82,415600,3.82,3.83,3.76,3.82,415600,0.0,1.0
2007-10-18,3.75,3.82,3.71,3.8,426000,3.75,3.82,3.71,3.8,426000,0.0,1.0
2007-10-19,3.66,3.78,3.64,3.75,708500,3.66,3.78,3.64,3.75,708500,0.0,1.0
2007-10-22,3.72,3.74,3.64,3.64,548800,3.72,3.74,3.64,3.64,548800,0.0,1.0
2007-10-23,3.71,3.74,3.66,3.74,458900,3.71,3.74,3.66,3.74,458900,0.0,1.0
2007-10-24,3.64,3.72,3.64,3.68,1006100,3.64,3.72,3.64,3.68,1006100,0.0,1.0
2007-10-25,4.09,4.19,3.85,4.0,7795100,4.09,4.19,3.85,4.0,7795100,0.0,1.0
2007-10-26,4.25,4.25,4.11,4.16,2874600,4.25,4.25,4.11,4.16,2874600,0.0,1.0
2007-10-29,4.36,4.4,4.25,4.29,1837900,4.36,4.4,4.25,4.29,1837900,0.0,1.0
2007-10-30,4.38,4.38,4.33,4.35,1249200,4.38,4.38,4.33,4.35,1249200,0.0,1.0
2007-10-31,4.38,4.4,4.27,4.4,1684000,4.38,4.4,4.27,4.4,1684000,0.0,1.0
2007-11-01,4.16,4.39,4.15,4.3,1740700,4.16,4.39,4.15,4.3,1740700,0.0,1.0
2007-11-02,4.25,4.34,4.18,4.2,1212800,4.25,4.34,4.18,4.2,1212800,0.0,1.0
2007-11-05,4.16,4.29,4.13,4.18,809700,4.16,4.29,4.13,4.18,809700,0.0,1.0
2007-11-06,4.34,4.35,4.16,4.17,1330100,4.34,4.35,4.16,4.17,1330100,0.0,1.0
2007-11-07,4.17,4.32,4.15,4.3,1100800,4.17,4.32,4.15,4.3,1100800,0.0,1.0
2007-11-08,4.1,4.17,3.9,4.15,1414200,4.1,4.17,3.9,4.15,1414200,0.0,1.0
2007-11-09,4.03,4.1,3.95,4.07,1136700,4.03,4.1,3.95,4.07,1136700,0.0,1.0
2007-11-12,3.91,4.08,3.91,4.01,717000,3.91,4.08,3.91,4.01,717000,0.0,1.0
2007-11-13,4.09,4.09,3.94,3.94,1297600,4.09,4.09,3.94,3.94,1297600,0.0,1.0
2007-11-14,4.02,4.12,3.96,4.1,849400,4.02,4.12,3.96,4.1,849400,0.0,1.0
2007-11-15,3.95,4.01,3.92,4.01,694600,3.95,4.01,3.92,4.01,694600,0.0,1.0
2007-11-16,3.9,3.96,3.82,3.96,901000,3.9,3.96,3.82,3.96,901000,0.0,1.0
2007-11-19,3.73,3.88,3.66,3.82,688200,3.73,3.88,3.66,3.82,688200,0.0,1.0
2007-11-20,3.87,4.0,3.745,3.76,992300,3.87,4.0,3.745,3.76,992300,0.0,1.0
2007-11-21,3.78,3.87,3.7,3.86,830300,3.78,3.87,3.7,3.86,830300,0.0,1.0
2007-11-23,3.87,3.92,3.74,3.79,428600,3.87,3.92,3.74,3.79,428600,0.0,1.0
2007-11-26,3.67,3.8999,3.64,3.87,940200,3.67,3.8999,3.64,3.87,940200,0.0,1.0
2007-11-27,3.63,3.8,3.62,3.67,594300,3.63,3.8,3.62,3.67,594300,0.0,1.0
2007-11-28,3.75,3.77,3.55,3.68,1121100,3.75,3.77,3.55,3.68,1121100,0.0,1.0
2007-11-29,3.7,3.81,3.67,3.75,598900,3.7,3.81,3.67,3.75,598900,0.0,1.0
2007-11-30,3.64,3.77,3.62,3.7,923400,3.64,3.77,3.62,3.7,923400,0.0,1.0
2007-12-03,3.59,3.65,3.55,3.64,1040200,3.59,3.65,3.55,3.64,1040200,0.0,1.0
2007-12-04,3.62,3.67,3.53,3.55,684400,3.62,3.67,3.53,3.55,684400,0.0,1.0
2007-12-05,3.83,3.85,3.65,3.68,949600,3.83,3.85,3.65,3.68,949600,0.0,1.0
2007-12-06,3.87,3.88,3.75,3.83,844300,3.87,3.88,3.75,3.83,844300,0.0,1.0
2007-12-07,3.74,3.89,3.74,3.89,541800,3.74,3.89,3.74,3.89,541800,0.0,1.0
2007-12-10,3.72,3.81,3.71,3.74,559700,3.72,3.81,3.71,3.74,559700,0.0,1.0
2007-12-11,3.63,3.76,3.59,3.75,906900,3.63,3.76,3.59,3.75,906900,0.0,1.0
2007-12-12,3.67,3.82,3.6,3.73,707600,3.67,3.82,3.6,3.73,707600,0.0,1.0
2007-12-13,3.61,3.76,3.56,3.62,509300,3.61,3.76,3.56,3.62,509300,0.0,1.0
2007-12-14,3.53,3.68,3.5,3.55,650400,3.53,3.68,3.5,3.55,650400,0.0,1.0
2007-12-17,3.45,3.56,3.45,3.51,517000,3.45,3.56,3.45,3.51,517000,0.0,1.0
2007-12-18,3.49,3.51,3.39,3.51,718900,3.49,3.51,3.39,3.51,718900,0.0,1.0
2007-12-19,3.56,3.58,3.42,3.49,913900,3.56,3.58,3.42,3.49,913900,0.0,1.0
2007-12-20,3.61,3.65,3.48,3.57,760500,3.61,3.65,3.48,3.57,760500,0.0,1.0
2007-12-21,3.68,3.75,3.57,3.69,1553500,3.68,3.75,3.57,3.69,1553500,0.0,1.0
2007-12-24,3.69,3.69,3.59,3.68,314700,3.69,3.69,3.59,3.68,314700,0.0,1.0
2007-12-26,3.71,3.7107,3.65,3.69,609200,3.71,3.7107,3.65,3.69,609200,0.0,1.0
2007-12-27,3.53,3.72,3.53,3.67,632200,3.53,3.72,3.53,3.67,632200,0.0,1.0
2007-12-28,3.46,3.58,3.43,3.58,633100,3.46,3.58,3.43,3.58,633100,0.0,1.0
2007-12-31,3.54,3.58,3.36,3.45,1215700,3.54,3.58,3.36,3.45,1215700,0.0,1.0
2008-01-02,3.35,3.55,3.35,3.54,1003200,3.35,3.55,3.35,3.54,1003200,0.0,1.0
2008-01-03,3.38,3.45,3.26,3.37,934100,3.38,3.45,3.26,3.37,934100,0.0,1.0
2008-01-04,3.21,3.39,3.18,3.39,732000,3.21,3.39,3.18,3.39,732000,0.0,1.0
2008-01-07,3.18,3.25,3.01,3.2,933300,3.18,3.25,3.01,3.2,933300,0.0,1.0
2008-01-08,3.11,3.3,3.04,3.17,1395800,3.11,3.3,3.04,3.17,1395800,0.0,1.0
2008-01-09,3.16,3.2,3.06,3.1,814700,3.16,3.2,3.06,3.1,814700,0.0,1.0
2008-01-10,3.24,3.25,3.06,3.13,881100,3.24,3.25,3.06,3.13,881100,0.0,1.0
2008-01-11,3.15,3.22,3.03,3.22,1019300,3.15,3.22,3.03,3.22,1019300,0.0,1.0
2008-01-14,3.15,3.19,3.11,3.17,792900,3.15,3.19,3.11,3.17,792900,0.0,1.0
2008-01-15,3.07,3.16,3.04,3.15,784400,3.07,3.16,3.04,3.15,784400,0.0,1.0
2008-01-16,3.12,3.16,3.04,3.06,779000,3.12,3.16,3.04,3.06,779000,0.0,1.0
2008-01-17,3.12,3.16,3.12,3.13,625000,3.12,3.16,3.12,3.13,625000,0.0,1.0
2008-01-18,3.12,3.16,3.07,3.07,802900,3.12,3.16,3.07,3.07,802900,0.0,1.0
2008-01-22,3.09,3.19,2.8,3.0,739000,3.09,3.19,2.8,3.0,739000,0.0,1.0
2008-01-23,3.09,3.09,2.8,3.01,1424200,3.09,3.09,2.8,3.01,1424200,0.0,1.0
2008-01-24,3.17,3.24,3.0,3.05,2595300,3.17,3.24,3.0,3.05,2595300,0.0,1.0
2008-01-25,3.45,3.56,3.39,3.41,2701000,3.45,3.56,3.39,3.41,2701000,0.0,1.0
2008-01-28,3.43,3.51,3.39,3.45,1169100,3.43,3.51,3.39,3.45,1169100,0.0,1.0
2008-01-29,3.32,3.44,3.25,3.44,1190500,3.32,3.44,3.25,3.44,1190500,0.0,1.0
2008-01-30,3.33,3.45,3.24,3.29,1041900,3.33,3.45,3.24,3.29,1041900,0.0,1.0
2008-01-31,3.45,3.45,3.29,3.37,1140200,3.45,3.45,3.29,3.37,1140200,0.0,1.0
2008-02-01,3.37,3.48,3.33,3.47,1427900,3.37,3.48,3.33,3.47,1427900,0.0,1.0
2008-02-04,3.27,3.41,3.26,3.37,1139200,3.27,3.41,3.26,3.37,1139200,0.0,1.0
2008-02-05,3.22,3.31,3.13,3.2,786800,3.22,3.31,3.13,3.2,786800,0.0,1.0
2008-02-06,3.13,3.27,3.11,3.25,609000,3.13,3.27,3.11,3.25,609000,0.0,1.0
2008-02-07,3.14,3.18,3.05,3.1,825200,3.14,3.18,3.05,3.1,825200,0.0,1.0
2008-02-08,3.15,3.17,3.06,3.15,598100,3.15,3.17,3.06,3.15,598100,0.0,1.0
2008-02-11,3.11,3.18,3.08,3.14,433400,3.11,3.18,3.08,3.14,433400,0.0,1.0
2008-02-12,3.13,3.15,3.09,3.13,514200,3.13,3.15,3.09,3.13,514200,0.0,1.0
2008-02-13,3.18,3.18,3.12,3.15,784900,3.18,3.18,3.12,3.15,784900,0.0,1.0
2008-02-14,3.22,3.27,3.17,3.18,628900,3.22,3.27,3.17,3.18,628900,0.0,1.0
2008-02-15,3.21,3.23,3.14,3.2,535100,3.21,3.23,3.14,3.2,535100,0.0,1.0
2008-02-19,3.2,3.3,3.2,3.27,309200,3.2,3.3,3.2,3.27,309200,0.0,1.0
2008-02-20,3.2,3.24,3.13,3.2,405700,3.2,3.24,3.13,3.2,405700,0.0,1.0
2008-02-21,3.13,3.28,3.12,3.23,354800,3.13,3.28,3.12,3.23,354800,0.0,1.0
2008-02-22,3.06,3.18,3.04,3.13,604100,3.06,3.18,3.04,3.13,604100,0.0,1.0
2008-02-25,3.21,3.24,3.04,3.07,763800,3.21,3.24,3.04,3.07,763800,0.0,1.0
2008-02-26,3.14,3.23,3.05,3.18,1000700,3.14,3.23,3.05,3.18,1000700,0.0,1.0
2008-02-27,3.15,3.21,3.09,3.1,646500,3.15,3.21,3.09,3.1,646500,0.0,1.0
2008-02-28,3.06,3.18,3.02,3.12,1309400,3.06,3.18,3.02,3.12,1309400,0.0,1.0
2008-02-29,3.01,3.09,3.0,3.04,1121900,3.01,3.09,3.0,3.04,1121900,0.0,1.0
2008-03-03,3.01,3.08,2.92,3.05,823000,3.01,3.08,2.92,3.05,823000,0.0,1.0
2008-03-04,2.96,3.04,2.92,2.98,886700,2.96,3.04,2.92,2.98,886700,0.0,1.0
2008-03-05,3.0,3.04,2.94,2.98,704200,3.0,3.04,2.94,2.98,704200,0.0,1.0
2008-03-06,2.95,3.06,2.95,3.03,906900,2.95,3.06,2.95,3.03,906900,0.0,1.0
2008-03-07,3.02,3.02,2.9,2.91,804500,3.02,3.02,2.9,2.91,804500,0.0,1.0
2008-03-10,2.87,3.02,2.84,2.99,918600,2.87,3.02,2.84,2.99,918600,0.0,1.0
2008-03-11,3.02,3.02,2.89,2.92,779500,3.02,3.02,2.89,2.92,779500,0.0,1.0
2008-03-12,3.03,3.11,2.96,3.03,1113800,3.03,3.11,2.96,3.03,1113800,0.0,1.0
2008-03-13,3.01,3.09,3.0,3.01,753300,3.01,3.09,3.0,3.01,753300,0.0,1.0
2008-03-14,3.02,3.035,2.92,3.03,914100,3.02,3.035,2.92,3.03,914100,0.0,1.0
2008-03-17,3.01,3.08,2.95,2.98,1282800,3.01,3.08,2.95,2.98,1282800,0.0,1.0
2008-03-18,3.11,3.11,3.04,3.08,1090500,3.11,3.11,3.04,3.08,1090500,0.0,1.0
2008-03-19,3.11,3.215,3.1,3.14,940200,3.11,3.215,3.1,3.14,940200,0.0,1.0
2008-03-20,3.15,3.21,3.08,3.19,2118100,3.15,3.21,3.08,3.19,2118100,0.0,1.0
2008-03-24,3.17,3.2,3.13,3.16,1000900,3.17,3.2,3.13,3.16,1000900,0.0,1.0
2008-03-25,3.16,3.2,3.11,3.18,1248100,3.16,3.2,3.11,3.18,1248100,0.0,1.0
2008-03-26,3.25,3.25,3.14,3.14,687900,3.25,3.25,3.14,3.14,687900,0.0,1.0
2008-03-27,3.26,3.28,3.2,3.26,533100,3.26,3.28,3.2,3.26,533100,0.0,1.0
2008-03-28,3.12,3.27,3.1,3.27,444700,3.12,3.27,3.1,3.27,444700,0.0,1.0
2008-03-31,3.1,3.14,3.05,3.13,700900,3.1,3.14,3.05,3.13,700900,0.0,1.0
2008-04-01,3.26,3.28,3.09,3.14,811400,3.26,3.28,3.09,3.14,811400,0.0,1.0
2008-04-02,3.24,3.27,3.18,3.23,591600,3.24,3.27,3.18,3.23,591600,0.0,1.0
2008-04-03,3.23,3.28,3.17,3.22,473500,3.23,3.28,3.17,3.22,473500,0.0,1.0
2008-04-04,3.2,3.25,3.16,3.24,728800,3.2,3.25,3.16,3.24,728800,0.0,1.0
2008-04-07,3.18,3.28,3.17,3.24,420400,3.18,3.28,3.17,3.24,420400,0.0,1.0
2008-04-08,3.16,3.1601,3.05,3.16,360100,3.16,3.1601,3.05,3.16,360100,0.0,1.0
2008-04-09,3.08,3.17,3.07,3.16,355400,3.08,3.17,3.07,3.16,355400,0.0,1.0
2008-04-10,3.15,3.19,3.1,3.1,279200,3.15,3.19,3.1,3.1,279200,0.0,1.0
2008-04-11,3.07,3.11,3.04,3.1,474500,3.07,3.11,3.04,3.1,474500,0.0,1.0
2008-04-14,3.01,3.06,3.0,3.06,503500,3.01,3.06,3.0,3.06,503500,0.0,1.0
2008-04-15,3.0,3.04,2.97,3.01,348500,3.0,3.04,2.97,3.01,348500,0.0,1.0
2008-04-16,3.06,3.1,3.01,3.04,820200,3.06,3.1,3.01,3.04,820200,0.0,1.0
2008-04-17,3.06,3.08,2.99,3.05,392100,3.06,3.08,2.99,3.05,392100,0.0,1.0
2008-04-18,3.18,3.2,3.09,3.1,794500,3.18,3.2,3.09,3.1,794500,0.0,1.0
2008-04-21,3.16,3.19,3.12,3.15,401300,3.16,3.19,3.12,3.15,401300,0.0,1.0
2008-04-22,3.06,3.17,3.0,3.14,694500,3.06,3.17,3.0,3.14,694500,0.0,1.0
2008-04-23,3.14,3.15,3.03,3.09,773800,3.14,3.15,3.03,3.09,773800,0.0,1.0
2008-04-24,2.98,3.03,2.79,2.9,3423100,2.98,3.03,2.79,2.9,3423100,0.0,1.0
2008-04-25,2.95,3.03,2.89,2.96,1161500,2.95,3.03,2.89,2.96,1161500,0.0,1.0
2008-04-28,3.02,3.09,2.91,2.95,2000000,3.02,3.09,2.91,2.95,2000000,0.0,1.0
2008-04-29,3.02,3.03,3.0,3.02,900300,3.02,3.03,3.0,3.02,900300,0.0,1.0
2008-04-30,3.03,3.05,2.96,3.02,1981200,3.03,3.05,2.96,3.02,1981200,0.0,1.0
2008-05-01,3.09,3.12,3.0,3.0,1808200,3.09,3.12,3.0,3.0,1808200,0.0,1.0
2008-05-02,3.14,3.17,3.08,3.11,1945000,3.14,3.17,3.08,3.11,1945000,0.0,1.0
2008-05-05,3.11,3.14,3.03,3.12,1290000,3.11,3.14,3.03,3.12,1290000,0.0,1.0
2008-05-06,3.08,3.13,3.04,3.1,918900,3.08,3.13,3.04,3.1,918900,0.0,1.0
2008-05-07,3.05,3.12,3.03,3.06,707100,3.05,3.12,3.03,3.06,707100,0.0,1.0
2008-05-08,3.06,3.09,3.01,3.06,542100,3.06,3.09,3.01,3.06,542100,0.0,1.0
2008-05-09,3.05,3.08,2.98,3.01,473800,3.05,3.08,2.98,3.01,473800,0.0,1.0
2008-05-12,3.11,3.13,3.01,3.06,628200,3.11,3.13,3.01,3.06,628200,0.0,1.0
2008-05-13,3.17,3.18,3.1,3.11,797200,3.17,3.18,3.1,3.11,797200,0.0,1.0
2008-05-14,3.07,3.25,3.07,3.21,1229900,3.07,3.25,3.07,3.21,1229900,0.0,1.0
2008-05-15,3.25,3.27,3.1,3.12,2879000,3.25,3.27,3.1,3.12,2879000,0.0,1.0
2008-05-16,3.57,3.6,3.29,3.29,4278600,3.57,3.6,3.29,3.29,4278600,0.0,1.0
2008-05-19,3.26,3.57,3.18,3.57,3649400,3.26,3.57,3.18,3.57,3649400,0.0,1.0
2008-05-20,3.35,3.36,3.21,3.24,4437500,3.35,3.36,3.21,3.24,4437500,0.0,1.0
2008-05-21,3.35,3.39,3.31,3.36,2056800,3.35,3.39,3.31,3.36,2056800,0.0,1.0
2008-05-22,3.41,3.42,3.3,3.36,1256700,3.41,3.42,3.3,3.36,1256700,0.0,1.0
2008-05-23,3.33,3.38,3.25,3.38,2300976,3.33,3.38,3.25,3.38,2300976,0.0,1.0
2008-05-27,3.34,3.41,3.27,3.32,802078,3.34,3.41,3.27,3.32,802078,0.0,1.0
2008-05-28,3.26,3.35,3.24,3.35,672200,3.26,3.35,3.24,3.35,672200,0.0,1.0
2008-05-29,3.26,3.31,3.25,3.26,517300,3.26,3.31,3.25,3.26,517300,0.0,1.0
2008-05-30,3.25,3.28,3.13,3.27,1093500,3.25,3.28,3.13,3.27,1093500,0.0,1.0
2008-06-02,3.23,3.35,3.18,3.35,1090600,3.23,3.35,3.18,3.35,1090600,0.0,1.0
2008-06-03,3.18,3.3,3.165,3.26,1128300,3.18,3.3,3.165,3.26,1128300,0.0,1.0
2008-06-04,3.14,3.26,3.14,3.18,580800,3.14,3.26,3.14,3.18,580800,0.0,1.0
2008-06-05,3.22,3.24,3.14,3.14,603400,3.22,3.24,3.14,3.14,603400,0.0,1.0
2008-06-06,3.19,3.21,3.13,3.18,833900,3.19,3.21,3.13,3.18,833900,0.0,1.0
2008-06-09,3.28,3.31,3.13,3.2,1372100,3.28,3.31,3.13,3.2,1372100,0.0,1.0
2008-06-10,3.3,3.32,3.2,3.26,837900,3.3,3.32,3.2,3.26,837900,0.0,1.0
2008-06-11,3.2,3.3,3.18,3.28,851100,3.2,3.3,3.18,3.28,851100,0.0,1.0
2008-06-12,3.2,3.27,3.16,3.21,1011000,3.2,3.27,3.16,3.21,1011000,0.0,1.0
2008-06-13,3.32,3.33,3.17,3.23,745100,3.32,3.33,3.17,3.23,745100,0.0,1.0
2008-06-16,3.3,3.31,3.22,3.3,605200,3.3,3.31,3.22,3.3,605200,0.0,1.0
2008-06-17,3.18,3.3,3.18,3.28,782800,3.18,3.3,3.18,3.28,782800,0.0,1.0
2008-06-18,3.17,3.23,3.14,3.18,518600,3.17,3.23,3.14,3.18,518600,0.0,1.0
2008-06-19,3.19,3.26,3.14,3.17,760000,3.19,3.26,3.14,3.17,760000,0.0,1.0
2008-06-20,3.19,3.22,3.07,3.13,1309700,3.19,3.22,3.07,3.13,1309700,0.0,1.0
2008-06-23,3.15,3.24,3.12,3.22,478400,3.15,3.24,3.12,3.22,478400,0.0,1.0
2008-06-24,3.08,3.2,3.08,3.16,787600,3.08,3.2,3.08,3.16,787600,0.0,1.0
2008-06-25,3.15,3.17,3.07,3.08,719300,3.15,3.17,3.07,3.08,719300,0.0,1.0
2008-06-26,3.03,3.12,2.97,3.12,710000,3.03,3.12,2.97,3.12,710000,0.0,1.0
2008-06-27,2.94,3.02,2.92,2.99,1766700,2.94,3.02,2.92,2.99,1766700,0.0,1.0
2008-06-30,2.84,3.0,2.84,2.94,1488800,2.84,3.0,2.84,2.94,1488800,0.0,1.0
2008-07-01,2.8,2.88,2.72,2.8,1055400,2.8,2.88,2.72,2.8,1055400,0.0,1.0
2008-07-02,2.74,2.84,2.5,2.8,2906900,2.74,2.84,2.5,2.8,2906900,0.0,1.0
2008-07-03,2.84,2.86,2.69,2.74,490700,2.84,2.86,2.69,2.74,490700,0.0,1.0
2008-07-07,2.77,2.88,2.75,2.86,593100,2.77,2.88,2.75,2.86,593100,0.0,1.0
2008-07-08,2.78,2.785,2.72,2.78,646300,2.78,2.785,2.72,2.78,646300,0.0,1.0
2008-07-09,2.71,2.8,2.7,2.79,576400,2.71,2.8,2.7,2.79,576400,0.0,1.0
2008-07-10,2.7,2.78,2.67,2.7,1137800,2.7,2.78,2.67,2.7,1137800,0.0,1.0
2008-07-11,2.78,2.79,2.67,2.67,1109600,2.78,2.79,2.67,2.67,1109600,0.0,1.0
2008-07-14,2.76,2.84,2.67,2.67,724300,2.76,2.84,2.67,2.67,724300,0.0,1.0
2008-07-15,2.74,2.79,2.65,2.72,568700,2.74,2.79,2.65,2.72,568700,0.0,1.0
2008-07-16,2.81,2.81,2.68,2.76,678000,2.81,2.81,2.68,2.76,678000,0.0,1.0
2008-07-17,2.83,2.85,2.75,2.83,537800,2.83,2.85,2.75,2.83,537800,0.0,1.0
2008-07-18,2.83,2.84,2.8,2.84,514000,2.83,2.84,2.8,2.84,514000,0.0,1.0
2008-07-21,2.82,2.84,2.78,2.83,199500,2.82,2.84,2.78,2.83,199500,0.0,1.0
2008-07-22,2.9,2.98,2.82,2.98,611400,2.9,2.98,2.82,2.98,611400,0.0,1.0
2008-07-23,2.91,2.95,2.86,2.9,365200,2.91,2.95,2.86,2.9,365200,0.0,1.0
2008-07-24,2.91,2.94,2.88,2.93,391300,2.91,2.94,2.88,2.93,391300,0.0,1.0
2008-07-25,2.93,2.99,2.885,2.94,859200,2.93,2.99,2.885,2.94,859200,0.0,1.0
2008-07-28,2.87,2.95,2.86,2.93,264700,2.87,2.95,2.86,2.93,264700,0.0,1.0
2008-07-29,3.02,3.09,2.82,2.87,655000,3.02,3.09,2.82,2.87,655000,0.0,1.0
2008-07-30,3.03,3.07,2.96,3.04,680400,3.03,3.07,2.96,3.04,680400,0.0,1.0
2008-07-31,2.93,3.05,2.9,2.95,2088100,2.93,3.05,2.9,2.95,2088100,0.0,1.0
2008-08-01,3.11,3.17,3.03,3.16,1170903,3.11,3.17,3.03,3.16,1170903,0.0,1.0
2008-08-04,3.06,3.2,3.04,3.17,442495,3.06,3.2,3.04,3.17,442495,0.0,1.0
2008-08-05,3.12,3.18,3.05,3.06,1577600,3.12,3.18,3.05,3.06,1577600,0.0,1.0
2008-08-06,3.12,3.18,3.07,3.18,776000,3.12,3.18,3.07,3.18,776000,0.0,1.0
2008-08-07,3.1,3.13,3.07,3.1,1188600,3.1,3.13,3.07,3.1,1188600,0.0,1.0
2008-08-08,3.18,3.18,3.11,3.11,1034400,3.18,3.18,3.11,3.11,1034400,0.0,1.0
2008-08-11,3.42,3.44,3.35,3.36,2428900,3.42,3.44,3.35,3.36,2428900,0.0,1.0
2008-08-12,3.41,3.43,3.37,3.42,1134800,3.41,3.43,3.37,3.42,1134800,0.0,1.0
2008-08-13,3.45,3.45,3.4,3.42,1375400,3.45,3.45,3.4,3.42,1375400,0.0,1.0
2008-08-14,3.44,3.45,3.42,3.42,1438300,3.44,3.45,3.42,3.42,1438300,0.0,1.0
2008-08-15,3.45,3.49,3.4,3.48,1118200,3.45,3.49,3.4,3.48,1118200,0.0,1.0
2008-08-18,3.45,3.45,3.42,3.45,908200,3.45,3.45,3.42,3.45,908200,0.0,1.0
2008-08-19,3.43,3.48,3.4,3.43,1403800,3.43,3.48,3.4,3.43,1403800,0.0,1.0
2008-08-20,3.36,3.43,3.36,3.43,1686400,3.36,3.43,3.36,3.43,1686400,0.0,1.0
2008-08-21,3.35,3.39,3.34,3.36,3013800,3.35,3.39,3.34,3.36,3013800,0.0,1.0
2008-08-22,3.39,3.39,3.34,3.37,2110900,3.39,3.39,3.34,3.37,2110900,0.0,1.0
2008-08-25,3.41,3.43,3.34,3.38,1795600,3.41,3.43,3.34,3.38,1795600,0.0,1.0
2008-08-26,3.45,3.45,3.4,3.4,1011700,3.45,3.45,3.4,3.4,1011700,0.0,1.0
2008-08-27,3.46,3.46,3.41,3.45,1359500,3.46,3.46,3.41,3.45,1359500,0.0,1.0
2008-08-28,3.49,3.5,3.43,3.46,1250300,3.49,3.5,3.43,3.46,1250300,0.0,1.0
2008-08-29,3.5,3.5,3.41,3.41,1041467,3.5,3.5,3.41,3.41,1041467,0.0,1.0
2008-09-02,3.43,3.5,3.39,3.5,2948862,3.43,3.5,3.39,3.5,2948862,0.0,1.0
2008-09-03,3.46,3.48,3.4,3.46,860000,3.46,3.48,3.4,3.46,860000,0.0,1.0
2008-09-04,3.4,3.45,3.39,3.43,1287100,3.4,3.45,3.39,3.43,1287100,0.0,1.0
2008-09-05,3.42,3.42,3.38,3.38,790900,3.42,3.42,3.38,3.38,790900,0.0,1.0
2008-09-08,3.32,3.49,3.29,3.47,1703300,3.32,3.49,3.29,3.47,1703300,0.0,1.0
2008-09-09,3.24,3.36,3.24,3.36,1764500,3.24,3.36,3.24,3.36,1764500,0.0,1.0
2008-09-10,3.28,3.34,3.25,3.33,745100,3.28,3.34,3.25,3.33,745100,0.0,1.0
2008-09-11,3.29,3.3,3.21,3.28,672200,3.29,3.3,3.21,3.28,672200,0.0,1.0
2008-09-12,3.24,3.32,3.21,3.265,2668500,3.24,3.32,3.21,3.265,2668500,0.0,1.0
2008-09-15,2.995,3.08,2.93,3.0,1248400,2.995,3.08,2.93,3.0,1248400,0.0,1.0
2008-09-16,2.91,3.07,2.86,2.92,929500,2.91,3.07,2.86,2.92,929500,0.0,1.0
2008-09-17,2.7,2.89,2.68,2.87,1076400,2.7,2.89,2.68,2.87,1076400,0.0,1.0
2008-09-18,2.91,3.05,2.69,2.78,1878400,2.91,3.05,2.69,2.78,1878400,0.0,1.0
2008-09-19,3.05,3.14,2.88,3.08,3735500,3.05,3.14,2.88,3.08,3735500,0.0,1.0
2008-09-22,2.87,3.03,2.85,3.01,813300,2.87,3.03,2.85,3.01,813300,0.0,1.0
2008-09-23,2.91,2.93,2.8,2.87,636400,2.91,2.93,2.8,2.87,636400,0.0,1.0
2008-09-24,2.98,3.05,2.91,2.95,2104700,2.98,3.05,2.91,2.95,2104700,0.0,1.0
2008-09-25,2.99,3.04,2.93,3.04,534600,2.99,3.04,2.93,3.04,534600,0.0,1.0
2008-09-26,2.77,3.01,2.65,2.94,1441300,2.77,3.01,2.65,2.94,1441300,0.0,1.0
2008-09-29,2.57,2.79,2.52,2.74,1223800,2.57,2.79,2.52,2.74,1223800,0.0,1.0
2008-09-30,3.37,3.38,2.58,2.61,3009700,3.37,3.38,2.58,2.61,3009700,0.0,1.0
2008-10-01,2.77,3.16,2.75,3.16,1624500,2.77,3.16,2.75,3.16,1624500,0.0,1.0
2008-10-02,2.59,2.87,2.475,2.78,2430800,2.59,2.87,2.475,2.78,2430800,0.0,1.0
2008-10-03,2.5,2.75,2.5,2.64,578100,2.5,2.75,2.5,2.64,578100,0.0,1.0
2008-10-06,2.34,2.62,2.16,2.5,823900,2.34,2.62,2.16,2.5,823900,0.0,1.0
2008-10-07,2.0,2.45,2.0,2.38,918000,2.0,2.45,2.0,2.38,918000,0.0,1.0
2008-10-08,1.84,2.11,1.75,1.94,1215100,1.84,2.11,1.75,1.94,1215100,0.0,1.0
2008-10-09,1.64,2.14,1.64,1.89,1022700,1.64,2.14,1.64,1.89,1022700,0.0,1.0
2008-10-10,1.78,1.78,1.5,1.6,1550900,1.78,1.78,1.5,1.6,1550900,0.0,1.0
2008-10-13,1.86,1.99,1.77,1.9,1808300,1.86,1.99,1.77,1.9,1808300,0.0,1.0
2008-10-14,1.73,1.95,1.71,1.95,728900,1.73,1.95,1.71,1.95,728900,0.0,1.0
2008-10-15,1.61,1.76,1.45,1.71,771500,1.61,1.76,1.45,1.71,771500,0.0,1.0
2008-10-16,1.63,1.7,1.49,1.595,1058100,1.63,1.7,1.49,1.595,1058100,0.0,1.0
2008-10-17,1.86,2.02,1.63,1.63,1007700,1.86,2.02,1.63,1.63,1007700,0.0,1.0
2008-10-20,2.07,2.07,1.81,1.88,905900,2.07,2.07,1.81,1.88,905900,0.0,1.0
2008-10-21,2.03,2.139,1.9,2.07,598900,2.03,2.139,1.9,2.07,598900,0.0,1.0
2008-10-22,1.94,2.08,1.91,2.01,567400,1.94,2.08,1.91,2.01,567400,0.0,1.0
2008-10-23,1.96,1.99,1.84,1.94,419800,1.96,1.99,1.84,1.94,419800,0.0,1.0
2008-10-24,1.89,1.98,1.81,1.81,299600,1.89,1.98,1.81,1.81,299600,0.0,1.0
2008-10-27,1.8,1.94,1.8,1.86,220600,1.8,1.94,1.8,1.86,220600,0.0,1.0
2008-10-28,1.93,1.94,1.75,1.86,1071500,1.93,1.94,1.75,1.86,1071500,0.0,1.0
2008-10-29,1.9,2.07,1.86,1.94,825100,1.9,2.07,1.86,1.94,825100,0.0,1.0
2008-10-30,2.06,2.07,1.89,1.94,819900,2.06,2.07,1.89,1.94,819900,0.0,1.0
2008-10-31,1.84,2.06,1.66,2.03,1639900,1.84,2.06,1.66,2.03,1639900,0.0,1.0
2008-11-03,1.93,1.95,1.72,1.72,489600,1.93,1.95,1.72,1.72,489600,0.0,1.0
2008-11-04,2.0,2.02,1.78,1.96,663000,2.0,2.02,1.78,1.96,663000,0.0,1.0
2008-11-05,2.05,2.24,2.04,2.14,1164300,2.05,2.24,2.04,2.14,1164300,0.0,1.0
2008-11-06,1.92,2.03,1.83,2.03,620500,1.92,2.03,1.83,2.03,620500,0.0,1.0
2008-11-07,1.94,1.98,1.86,1.95,483800,1.94,1.98,1.86,1.95,483800,0.0,1.0
2008-11-10,1.88,1.99,1.85,1.99,434400,1.88,1.99,1.85,1.99,434400,0.0,1.0
2008-11-11,1.98,2.11,1.84,1.87,465200,1.98,2.11,1.84,1.87,465200,0.0,1.0
2008-11-12,1.86,2.0,1.86,1.98,280600,1.86,2.0,1.86,1.98,280600,0.0,1.0
2008-11-13,2.12,2.13,1.77,1.85,430300,2.12,2.13,1.77,1.85,430300,0.0,1.0
2008-11-14,1.84,2.08,1.84,2.08,273700,1.84,2.08,1.84,2.08,273700,0.0,1.0
2008-11-17,1.89,1.96,1.77,1.83,216500,1.89,1.96,1.77,1.83,216500,0.0,1.0
2008-11-18,1.85,1.93,1.76,1.9,272300,1.85,1.93,1.76,1.9,272300,0.0,1.0
2008-11-19,1.67,1.85,1.65,1.85,197800,1.67,1.85,1.65,1.85,197800,0.0,1.0
2008-11-20,1.51,1.745,1.51,1.65,454500,1.51,1.745,1.51,1.65,454500,0.0,1.0
2008-11-21,1.71,1.71,1.46,1.54,499500,1.71,1.71,1.46,1.54,499500,0.0,1.0
2008-11-24,1.95,1.95,1.7,1.74,601400,1.95,1.95,1.7,1.74,601400,0.0,1.0
2008-11-25,1.97,2.0,1.71,1.98,471500,1.97,2.0,1.71,1.98,471500,0.0,1.0
2008-11-26,2.06,2.06,1.9,1.91,354000,2.06,2.06,1.9,1.91,354000,0.0,1.0
2008-11-28,2.1,2.1,1.93,2.04,179000,2.1,2.1,1.93,2.04,179000,0.0,1.0
2008-12-01,1.72,2.11,1.72,2.04,421900,1.72,2.11,1.72,2.04,421900,0.0,1.0
2008-12-02,1.9,1.94,1.76,1.76,335000,1.9,1.94,1.76,1.76,335000,0.0,1.0
2008-12-03,1.97,2.02,1.81,1.86,241400,1.97,2.02,1.81,1.86,241400,0.0,1.0
2008-12-04,1.85,2.07,1.81,1.94,344500,1.85,2.07,1.81,1.94,344500,0.0,1.0
2008-12-05,2.03,2.03,1.8,1.83,394800,2.03,2.03,1.8,1.83,394800,0.0,1.0
2008-12-08,2.15,2.17,1.99,2.08,445800,2.15,2.17,1.99,2.08,445800,0.0,1.0
2008-12-09,2.21,2.48,2.09,2.12,569300,2.21,2.48,2.09,2.12,569300,0.0,1.0
2008-12-10,2.22,2.44,2.14,2.24,277600,2.22,2.44,2.14,2.24,277600,0.0,1.0
2008-12-11,1.95,2.25,1.95,2.17,236700,1.95,2.25,1.95,2.17,236700,0.0,1.0
2008-12-12,2.02,2.03,1.9,1.91,234800,2.02,2.03,1.9,1.91,234800,0.0,1.0
2008-12-15,2.0,2.12,1.95,1.98,227700,2.0,2.12,1.95,1.98,227700,0.0,1.0
2008-12-16,2.02,2.08,1.98,1.99,1010000,2.02,2.08,1.98,1.99,1010000,0.0,1.0
2008-12-17,2.09,2.12,1.98,2.0,641700,2.09,2.12,1.98,2.0,641700,0.0,1.0
2008-12-18,2.17,2.18,2.07,2.09,280700,2.17,2.18,2.07,2.09,280700,0.0,1.0
2008-12-19,2.28,2.28,2.11,2.24,864400,2.28,2.28,2.11,2.24,864400,0.0,1.0
2008-12-22,2.2,2.28,2.1,2.28,461100,2.2,2.28,2.1,2.28,461100,0.0,1.0
2008-12-23,2.08,2.22,2.03,2.22,337300,2.08,2.22,2.03,2.22,337300,0.0,1.0
2008-12-24,2.06,2.12,2.03,2.09,120600,2.06,2.12,2.03,2.09,120600,0.0,1.0
2008-12-26,2.03,2.06,1.98,2.06,163800,2.03,2.06,1.98,2.06,163800,0.0,1.0
2008-12-29,2.05,2.09,1.99,2.02,230100,2.05,2.09,1.99,2.02,230100,0.0,1.0
2008-12-30,2.17,2.2,2.07,2.07,400300,2.17,2.2,2.07,2.07,400300,0.0,1.0
2008-12-31,2.34,2.35,2.15,2.18,575900,2.34,2.35,2.15,2.18,575900,0.0,1.0
2009-01-02,2.36,2.4,2.25,2.35,195300,2.36,2.4,2.25,2.35,195300,0.0,1.0
2009-01-05,2.15,2.37,2.14,2.37,485700,2.15,2.37,2.14,2.37,485700,0.0,1.0
2009-01-06,2.18,2.22,2.14,2.18,431600,2.18,2.22,2.14,2.18,431600,0.0,1.0
2009-01-07,2.06,2.2,2.05,2.15,301700,2.06,2.2,2.05,2.15,301700,0.0,1.0
2009-01-08,2.2,2.21,1.99,2.06,397100,2.2,2.21,1.99,2.06,397100,0.0,1.0
2009-01-09,2.03,2.2002,2.02,2.2,317900,2.03,2.2002,2.02,2.2,317900,0.0,1.0
2009-01-12,1.95,2.07,1.95,2.04,296900,1.95,2.07,1.95,2.04,296900,0.0,1.0
2009-01-13,1.98,2.02,1.94,1.95,164400,1.98,2.02,1.94,1.95,164400,0.0,1.0
2009-01-14,1.74,1.98,1.74,1.95,241200,1.74,1.98,1.74,1.95,241200,0.0,1.0
2009-01-15,1.79,1.8,1.65,1.74,284700,1.79,1.8,1.65,1.74,284700,0.0,1.0
2009-01-16,1.81,1.83,1.68,1.81,190700,1.81,1.83,1.68,1.81,190700,0.0,1.0
2009-01-20,1.66,1.78,1.66,1.78,280300,1.66,1.78,1.66,1.78,280300,0.0,1.0
2009-01-21,1.75,1.76,1.6,1.68,236800,1.75,1.76,1.6,1.68,236800,0.0,1.0
2009-01-22,1.58,1.72,1.58,1.7,312400,1.58,1.72,1.58,1.7,312400,0.0,1.0
2009-01-23,1.56,1.63,1.51,1.59,155200,1.56,1.63,1.51,1.59,155200,0.0,1.0
2009-01-26,1.64,1.65,1.56,1.57,176300,1.64,1.65,1.56,1.57,176300,0.0,1.0
2009-01-27,1.69,1.7,1.64,1.65,110700,1.69,1.7,1.64,1.65,110700,0.0,1.0
2009-01-28,1.87,1.87,1.68,1.72,305500,1.87,1.87,1.68,1.72,305500,0.0,1.0
2009-01-29,1.91,1.95,1.73,1.89,337100,1.91,1.95,1.73,1.89,337100,0.0,1.0
2009-01-30,1.77,1.94,1.77,1.93,359900,1.77,1.94,1.77,1.93,359900,0.0,1.0
2009-02-02,1.87,1.97,1.7284,1.75,344700,1.87,1.97,1.7284,1.75,344700,0.0,1.0
2009-02-03,1.93,1.94,1.79,1.88,309200,1.93,1.94,1.79,1.88,309200,0.0,1.0
2009-02-04,1.89,2.01,1.78,1.92,451600,1.89,2.01,1.78,1.92,451600,0.0,1.0
2009-02-05,2.03,2.05,1.87,1.87,283300,2.03,2.05,1.87,1.87,283300,0.0,1.0
2009-02-06,2.16,2.17,2.03,2.09,441200,2.16,2.17,2.03,2.09,441200,0.0,1.0
2009-02-09,2.14,2.1601,2.08,2.14,428800,2.14,2.1601,2.08,2.14,428800,0.0,1.0
2009-02-10,1.93,2.13,1.93,2.12,225000,1.93,2.13,1.93,2.12,225000,0.0,1.0
2009-02-11,1.91,2.01,1.89,1.94,125500,1.91,2.01,1.89,1.94,125500,0.0,1.0
2009-02-12,1.92,1.94,1.86,1.89,133200,1.92,1.94,1.86,1.89,133200,0.0,1.0
2009-02-13,1.98,2.0,1.9,1.92,143400,1.98,2.0,1.9,1.92,143400,0.0,1.0
2009-02-17,1.83,1.94,1.83,1.93,195600,1.83,1.94,1.83,1.93,195600,0.0,1.0
2009-02-18,1.76,1.85,1.76,1.85,241200,1.76,1.85,1.76,1.85,241200,0.0,1.0
2009-02-19,1.65,1.83,1.65,1.79,147600,1.65,1.83,1.65,1.79,147600,0.0,1.0
2009-02-20,1.6,1.68,1.56,1.63,242200,1.6,1.68,1.56,1.63,242200,0.0,1.0
2009-02-23,1.48,1.63,1.48,1.61,287600,1.48,1.63,1.48,1.61,287600,0.0,1.0
2009-02-24,1.68,1.7,1.5,1.5,262300,1.68,1.7,1.5,1.5,262300,0.0,1.0
2009-02-25,1.62,1.67,1.54,1.67,179000,1.62,1.67,1.54,1.67,179000,0.0,1.0
2009-02-26,1.48,1.66,1.48,1.63,141000,1.48,1.66,1.48,1.63,141000,0.0,1.0
2009-02-27,1.42,1.62,1.4,1.46,987200,1.42,1.62,1.4,1.46,987200,0.0,1.0
2009-03-02,1.43,1.54,1.42,1.42,493200,1.43,1.54,1.42,1.42,493200,0.0,1.0
2009-03-03,1.42,1.47,1.38,1.46,244000,1.42,1.47,1.38,1.46,244000,0.0,1.0
2009-03-04,1.41,1.55,1.39,1.44,268600,1.41,1.55,1.39,1.44,268600,0.0,1.0
2009-03-05,1.19,1.43,1.17,1.37,352400,1.19,1.43,1.17,1.37,352400,0.0,1.0
2009-03-06,1.23,1.25,1.21,1.24,284100,1.23,1.25,1.21,1.24,284100,0.0,1.0
2009-03-09,1.06,1.25,1.06,1.22,370000,1.06,1.25,1.06,1.22,370000,0.0,1.0
2009-03-10,1.24,1.24,1.1,1.1,356800,1.24,1.24,1.1,1.1,356800,0.0,1.0
2009-03-11,1.26,1.32,1.24,1.24,217300,1.26,1.32,1.24,1.24,217300,0.0,1.0
2009-03-12,1.45,1.47,1.25,1.26,487500,1.45,1.47,1.25,1.26,487500,0.0,1.0
2009-03-13,1.48,1.5,1.38,1.45,429200,1.48,1.5,1.38,1.45,429200,0.0,1.0
2009-03-16,1.5,1.51,1.42,1.5,151800,1.5,1.51,1.42,1.5,151800,0.0,1.0
2009-03-17,1.7,1.7,1.47,1.5,200100,1.7,1.7,1.47,1.5,200100,0.0,1.0
2009-03-18,1.54,1.75,1.38,1.7,498807,1.54,1.75,1.38,1.7,498807,0.0,1.0
2009-03-19,1.65,1.65,1.54,1.56,268700,1.65,1.65,1.54,1.56,268700,0.0,1.0
2009-03-20,1.59,1.67,1.52,1.67,696800,1.59,1.67,1.52,1.67,696800,0.0,1.0
2009-03-23,1.7,1.7,1.5,1.63,456300,1.7,1.7,1.5,1.63,456300,0.0,1.0
2009-03-24,1.58,1.7,1.55,1.67,170800,1.58,1.7,1.55,1.67,170800,0.0,1.0
2009-03-25,1.6,1.7,1.48,1.58,355600,1.6,1.7,1.48,1.58,355600,0.0,1.0
2009-03-26,1.7,1.7,1.58,1.63,404800,1.7,1.7,1.58,1.63,404800,0.0,1.0
2009-03-27,1.63,1.7,1.61,1.7,243800,1.63,1.7,1.61,1.7,243800,0.0,1.0
2009-03-30,1.57,1.6,1.51,1.6,175500,1.57,1.6,1.51,1.6,175500,0.0,1.0
2009-03-31,1.52,1.64,1.51,1.6,363600,1.52,1.64,1.51,1.6,363600,0.0,1.0
2009-04-01,1.59,1.59,1.46,1.49,187500,1.59,1.59,1.46,1.49,187500,0.0,1.0
2009-04-02,1.81,1.82,1.6399,1.64,440200,1.81,1.82,1.6399,1.64,440200,0.0,1.0
2009-04-03,1.85,1.87,1.65,1.81,189900,1.85,1.87,1.65,1.81,189900,0.0,1.0
2009-04-06,1.83,1.85,1.74,1.795,198100,1.83,1.85,1.74,1.795,198100,0.0,1.0
2009-04-07,1.75,1.85,1.75,1.75,204000,1.75,1.85,1.75,1.75,204000,0.0,1.0
2009-04-08,1.78,1.79,1.73,1.76,113000,1.78,1.79,1.73,1.76,113000,0.0,1.0
2009-04-09,1.83,1.87,1.7801,1.83,231500,1.83,1.87,1.7801,1.83,231500,0.0,1.0
2009-04-13,1.9,1.9,1.78,1.83,154804,1.9,1.9,1.78,1.83,154804,0.0,1.0
2009-04-14,1.8,1.92,1.8,1.89,226821,1.8,1.92,1.8,1.89,226821,0.0,1.0
2009-04-15,1.91,1.91,1.7701,1.79,72600,1.91,1.91,1.7701,1.79,72600,0.0,1.0
2009-04-16,1.98,1.99,1.89,1.9,134500,1.98,1.99,1.89,1.9,134500,0.0,1.0
2009-04-17,1.97,1.99,1.91,1.99,148300,1.97,1.99,1.91,1.99,148300,0.0,1.0
2009-04-20,1.76,1.92,1.76,1.92,210200,1.76,1.92,1.76,1.92,210200,0.0,1.0
2009-04-21,1.88,1.9,1.76,1.76,171200,1.88,1.9,1.76,1.76,171200,0.0,1.0
2009-04-22,1.9,1.92,1.8002,1.84,158100,1.9,1.92,1.8002,1.84,158100,0.0,1.0
2009-04-23,1.78,1.905,1.75,1.9,314900,1.78,1.905,1.75,1.9,314900,0.0,1.0
2009-04-24,1.85,1.86,1.75,1.79,264000,1.85,1.86,1.75,1.79,264000,0.0,1.0
2009-04-27,1.69,1.8,1.6699,1.8,328700,1.69,1.8,1.6699,1.8,328700,0.0,1.0
2009-04-28,1.66,1.74,1.64,1.68,204800,1.66,1.74,1.64,1.68,204800,0.0,1.0
2009-04-29,1.79,1.8,1.67,1.67,239100,1.79,1.8,1.67,1.67,239100,0.0,1.0
2009-04-30,1.76,1.82,1.72,1.8,383900,1.76,1.82,1.72,1.8,383900,0.0,1.0
2009-05-01,1.74,1.77,1.71,1.72,173500,1.74,1.77,1.71,1.72,173500,0.0,1.0
2009-05-04,1.8,1.8,1.73,1.75,217800,1.8,1.8,1.73,1.75,217800,0.0,1.0
2009-05-05,1.71,1.81,1.69,1.79,272000,1.71,1.81,1.69,1.79,272000,0.0,1.0
2009-05-06,1.77,1.79,1.74,1.74,205800,1.77,1.79,1.74,1.74,205800,0.0,1.0
2009-05-07,1.74,1.8,1.68,1.78,282500,1.74,1.8,1.68,1.78,282500,0.0,1.0
2009-05-08,1.77,1.79,1.6808,1.78,148600,1.77,1.79,1.6808,1.78,148600,0.0,1.0
2009-05-11,1.71,1.75,1.69,1.73,133400,1.71,1.75,1.69,1.73,133400,0.0,1.0
2009-05-12,1.68,1.75,1.66,1.72,143500,1.68,1.75,1.66,1.72,143500,0.0,1.0
2009-05-13,1.58,1.67,1.58,1.66,223000,1.58,1.67,1.58,1.66,223000,0.0,1.0
2009-05-14,1.62,1.67,1.57,1.57,229600,1.62,1.67,1.57,1.57,229600,0.0,1.0
2009-05-15,1.61,1.67,1.58,1.67,207400,1.61,1.67,1.58,1.67,207400,0.0,1.0
2009-05-18,1.78,1.78,1.63,1.63,339200,1.78,1.78,1.63,1.63,339200,0.0,1.0
2009-05-19,1.65,1.82,1.65,1.81,358400,1.65,1.82,1.65,1.81,358400,0.0,1.0
2009-05-20,1.65,1.75,1.64,1.67,282700,1.65,1.75,1.64,1.67,282700,0.0,1.0
2009-05-21,1.67,1.7,1.62,1.62,207600,1.67,1.7,1.62,1.62,207600,0.0,1.0
2009-05-22,1.7,1.75,1.68,1.68,126900,1.7,1.75,1.68,1.68,126900,0.0,1.0
2009-05-26,1.76,1.76,1.68,1.68,278900,1.76,1.76,1.68,1.68,278900,0.0,1.0
2009-05-27,1.67,1.77,1.67,1.75,249000,1.67,1.77,1.67,1.75,249000,0.0,1.0
2009-05-28,1.65,1.71,1.63,1.69,311900,1.65,1.71,1.63,1.69,311900,0.0,1.0
2009-05-29,1.65,1.67,1.6,1.6,623300,1.65,1.67,1.6,1.6,623300,0.0,1.0
2009-06-01,1.75,1.75,1.7,1.72,289900,1.75,1.75,1.7,1.72,289900,0.0,1.0
2009-06-02,1.82,1.83,1.73,1.73,480300,1.82,1.83,1.73,1.73,480300,0.0,1.0
2009-06-03,1.85,1.89,1.8033,1.86,270100,1.85,1.89,1.8033,1.86,270100,0.0,1.0
2009-06-04,1.85,1.9,1.83,1.88,271300,1.85,1.9,1.83,1.88,271300,0.0,1.0
2009-06-05,1.84,1.88,1.81,1.88,140300,1.84,1.88,1.81,1.88,140300,0.0,1.0
2009-06-08,1.69,1.83,1.69,1.76,442800,1.69,1.83,1.69,1.76,442800,0.0,1.0
2009-06-09,1.66,1.73,1.66,1.71,673800,1.66,1.73,1.66,1.71,673800,0.0,1.0
2009-06-10,1.61,1.72,1.6,1.68,518900,1.61,1.72,1.6,1.68,518900,0.0,1.0
2009-06-11,1.71,1.74,1.63,1.64,3341400,1.71,1.74,1.63,1.64,3341400,0.0,1.0
2009-06-12,1.74,1.75,1.64,1.75,2541900,1.74,1.75,1.64,1.75,2541900,0.0,1.0
2009-06-15,1.75,1.75,1.66,1.74,812400,1.75,1.75,1.66,1.74,812400,0.0,1.0
2009-06-16,1.88,1.9,1.73,1.78,821800,1.88,1.9,1.73,1.78,821800,0.0,1.0
2009-06-17,1.89,1.98,1.805,1.84,993400,1.89,1.98,1.805,1.84,993400,0.0,1.0
2009-06-18,1.88,1.92,1.85,1.92,207500,1.88,1.92,1.85,1.92,207500,0.0,1.0
2009-06-19,1.79,1.95,1.75,1.92,1068200,1.79,1.95,1.75,1.92,1068200,0.0,1.0
2009-06-22,1.67,1.78,1.65,1.77,520300,1.67,1.78,1.65,1.77,520300,0.0,1.0
2009-06-23,1.73,1.74,1.68,1.68,266600,1.73,1.74,1.68,1.68,266600,0.0,1.0
2009-06-24,1.78,1.8,1.7,1.76,412500,1.78,1.8,1.7,1.76,412500,0.0,1.0
2009-06-25,1.86,1.86,1.76,1.76,364200,1.86,1.86,1.76,1.76,364200,0.0,1.0
2009-06-26,2.03,2.23,1.77,1.84,1508900,2.03,2.23,1.77,1.84,1508900,0.0,1.0
2009-06-29,1.95,2.1,1.93,2.0,630100,1.95,2.1,1.93,2.0,630100,0.0,1.0
2009-06-30,2.0,2.11,1.96,1.96,499700,2.0,2.11,1.96,1.96,499700,0.0,1.0
2009-07-01,2.09,2.12,2.02,2.03,243700,2.09,2.12,2.02,2.03,243700,0.0,1.0
2009-07-02,1.94,2.05,1.91,2.05,407200,1.94,2.05,1.91,2.05,407200,0.0,1.0
2009-07-06,1.99,2.0,1.91,1.94,314800,1.99,2.0,1.91,1.94,314800,0.0,1.0
2009-07-07,2.0,2.03,1.96,1.98,313100,2.0,2.03,1.96,1.98,313100,0.0,1.0
2009-07-08,1.92,2.02,1.86,2.02,401800,1.92,2.02,1.86,2.02,401800,0.0,1.0
2009-07-09,1.93,2.01,1.89,1.94,310000,1.93,2.01,1.89,1.94,310000,0.0,1.0
2009-07-10,1.96,2.0,1.93,1.96,121400,1.96,2.0,1.93,1.96,121400,0.0,1.0
2009-07-13,2.07,2.09,1.96,1.98,380400,2.07,2.09,1.96,1.98,380400,0.0,1.0
2009-07-14,2.04,2.1,1.97,2.1,463000,2.04,2.1,1.97,2.1,463000,0.0,1.0
2009-07-15,2.13,2.13,2.06,2.07,481500,2.13,2.13,2.06,2.07,481500,0.0,1.0
2009-07-16,2.15,2.1699,2.07,2.1,237100,2.15,2.1699,2.07,2.1,237100,0.0,1.0
2009-07-17,2.0,2.16,1.99,2.16,617700,2.0,2.16,1.99,2.16,617700,0.0,1.0
2009-07-20,1.98,2.1,1.98,2.09,1331700,1.98,2.1,1.98,2.09,1331700,0.0,1.0
2009-07-21,1.98,2.23,1.97,2.23,852000,1.98,2.23,1.97,2.23,852000,0.0,1.0
2009-07-22,2.09,2.1,2.0,2.03,658100,2.09,2.1,2.0,2.03,658100,0.0,1.0
2009-07-23,2.24,2.3,2.07,2.08,1209100,2.24,2.3,2.07,2.08,1209100,0.0,1.0
2009-07-24,2.35,2.39,2.19,2.24,419500,2.35,2.39,2.19,2.24,419500,0.0,1.0
2009-07-27,2.3,2.36,2.23,2.34,271600,2.3,2.36,2.23,2.34,271600,0.0,1.0
2009-07-28,2.3,2.31,2.2,2.23,222400,2.3,2.31,2.2,2.23,222400,0.0,1.0
2009-07-29,2.25,2.31,2.22,2.27,108400,2.25,2.31,2.22,2.27,108400,0.0,1.0
2009-07-30,2.3,2.39,2.255,2.28,423900,2.3,2.39,2.255,2.28,423900,0.0,1.0
2009-07-31,2.27,2.4,2.2105,2.29,694500,2.27,2.4,2.2105,2.29,694500,0.0,1.0
2009-08-03,2.32,2.32,2.22,2.27,337300,2.32,2.32,2.22,2.27,337300,0.0,1.0
2009-08-04,2.3,2.34,2.214,2.29,193500,2.3,2.34,2.214,2.29,193500,0.0,1.0
2009-08-05,2.25,2.3,2.23,2.29,346900,2.25,2.3,2.23,2.29,346900,0.0,1.0
2009-08-06,2.25,2.27,2.24,2.26,250100,2.25,2.27,2.24,2.26,250100,0.0,1.0
2009-08-07,2.42,2.44,2.25,2.3,715200,2.42,2.44,2.25,2.3,715200,0.0,1.0
2009-08-10,2.4,2.43,2.36,2.41,299100,2.4,2.43,2.36,2.41,299100,0.0,1.0
2009-08-11,2.33,2.4,2.28,2.39,154800,2.33,2.4,2.28,2.39,154800,0.0,1.0
2009-08-12,2.46,2.5,2.31,2.33,430200,2.46,2.5,2.31,2.33,430200,0.0,1.0
2009-08-13,2.67,2.7399,2.42,2.42,481100,2.67,2.7399,2.42,2.42,481100,0.0,1.0
2009-08-14,2.61,2.6954,2.55,2.67,351900,2.61,2.6954,2.55,2.67,351900,0.0,1.0
2009-08-17,2.52,2.58,2.5,2.56,380800,2.52,2.58,2.5,2.56,380800,0.0,1.0
2009-08-18,2.53,2.6,2.5,2.55,210500,2.53,2.6,2.5,2.55,210500,0.0,1.0
2009-08-19,2.53,2.64,2.47,2.47,331300,2.53,2.64,2.47,2.47,331300,0.0,1.0
2009-08-20,2.55,2.56,2.49,2.56,262200,2.55,2.56,2.49,2.56,262200,0.0,1.0
2009-08-21,2.68,2.7,2.59,2.62,565400,2.68,2.7,2.59,2.62,565400,0.0,1.0
2009-08-24,2.68,2.74,2.58,2.7,284700,2.68,2.74,2.58,2.7,284700,0.0,1.0
2009-08-25,2.61,2.72,2.58,2.66,395600,2.61,2.72,2.58,2.66,395600,0.0,1.0
2009-08-26,2.69,2.69,2.46,2.61,420000,2.69,2.69,2.46,2.61,420000,0.0,1.0
2009-08-27,2.6,2.68,2.58,2.65,219700,2.6,2.68,2.58,2.65,219700,0.0,1.0
2009-08-28,2.51,2.64,2.5,2.64,298000,2.51,2.64,2.5,2.64,298000,0.0,1.0
2009-08-31,2.43,2.56,2.42,2.5,446900,2.43,2.56,2.42,2.5,446900,0.0,1.0
2009-09-01,2.35,2.43,2.28,2.41,390000,2.35,2.43,2.28,2.41,390000,0.0,1.0
2009-09-02,2.37,2.4,2.31,2.33,216000,2.37,2.4,2.31,2.33,216000,0.0,1.0
2009-09-03,2.38,2.41,2.34,2.37,245100,2.38,2.41,2.34,2.37,245100,0.0,1.0
2009-09-04,2.39,2.44,2.32,2.37,380600,2.39,2.44,2.32,2.37,380600,0.0,1.0
2009-09-08,2.47,2.49,2.4,2.46,191500,2.47,2.49,2.4,2.46,191500,0.0,1.0
2009-09-09,2.61,2.64,2.47,2.48,671500,2.61,2.64,2.47,2.48,671500,0.0,1.0
2009-09-10,2.67,2.67,2.57,2.6,262800,2.67,2.67,2.57,2.6,262800,0.0,1.0
2009-09-11,2.63,2.75,2.59,2.68,278100,2.63,2.75,2.59,2.68,278100,0.0,1.0
2009-09-14,2.6,2.62,2.55,2.6,189700,2.6,2.62,2.55,2.6,189700,0.0,1.0
2009-09-15,2.69,2.71,2.6,2.6,296800,2.69,2.71,2.6,2.6,296800,0.0,1.0
2009-09-16,2.88,2.96,2.71,2.71,861400,2.88,2.96,2.71,2.71,861400,0.0,1.0
2009-09-17,2.86,2.92,2.77,2.86,207600,2.86,2.92,2.77,2.86,207600,0.0,1.0
2009-09-18,3.0,3.09,2.84,2.87,866200,3.0,3.09,2.84,2.87,866200,0.0,1.0
2009-09-21,3.0,3.01,2.9,2.99,283500,3.0,3.01,2.9,2.99,283500,0.0,1.0
2009-09-22,3.06,3.13,3.04,3.04,239400,3.06,3.13,3.04,3.04,239400,0.0,1.0
2009-09-23,3.02,3.13,3.0,3.08,187400,3.02,3.13,3.0,3.08,187400,0.0,1.0
2009-09-24,3.04,3.069,2.98,3.02,336000,3.04,3.069,2.98,3.02,336000,0.0,1.0
2009-09-25,2.88,3.02,2.87,2.98,167020,2.88,3.02,2.87,2.98,167020,0.0,1.0
2009-09-28,2.98,3.04,2.87,2.89,193401,2.98,3.04,2.87,2.89,193401,0.0,1.0
2009-09-29,2.91,3.02,2.91,2.99,165600,2.91,3.02,2.91,2.99,165600,0.0,1.0
2009-09-30,2.8,2.949,2.8,2.93,409500,2.8,2.949,2.8,2.93,409500,0.0,1.0
2009-10-01,2.74,2.865,2.73,2.84,371400,2.74,2.865,2.73,2.84,371400,0.0,1.0
2009-10-02,2.6,2.76,2.6,2.69,365400,2.6,2.76,2.6,2.69,365400,0.0,1.0
2009-10-05,2.87,2.88,2.67,2.69,741900,2.87,2.88,2.67,2.69,741900,0.0,1.0
2009-10-06,2.5,2.59,2.38,2.44,2210500,2.5,2.59,2.38,2.44,2210500,0.0,1.0
2009-10-07,2.51,2.5499,2.44,2.51,714100,2.51,2.5499,2.44,2.51,714100,0.0,1.0
2009-10-08,2.64,2.66,2.52,2.54,784000,2.64,2.66,2.52,2.54,784000,0.0,1.0
2009-10-09,2.71,2.81,2.62,2.67,615800,2.71,2.81,2.62,2.67,615800,0.0,1.0
2009-10-12,2.71,2.73,2.64,2.66,471000,2.71,2.73,2.64,2.66,471000,0.0,1.0
2009-10-13,2.68,2.71,2.63,2.7,504100,2.68,2.71,2.63,2.7,504100,0.0,1.0
2009-10-14,2.68,2.75,2.65,2.7,421000,2.68,2.75,2.65,2.7,421000,0.0,1.0
2009-10-15,2.6,2.66,2.56,2.66,681700,2.6,2.66,2.56,2.66,681700,0.0,1.0
2009-10-16,2.52,2.62,2.51,2.59,342800,2.52,2.62,2.51,2.59,342800,0.0,1.0
2009-10-19,2.49,2.61,2.47,2.54,325800,2.49,2.61,2.47,2.54,325800,0.0,1.0
2009-10-20,2.4,2.53,2.31,2.5,599000,2.4,2.53,2.31,2.5,599000,0.0,1.0
2009-10-21,2.28,2.45,2.25,2.4,623000,2.28,2.45,2.25,2.4,623000,0.0,1.0
2009-10-22,2.28,2.33,2.21,2.27,389200,2.28,2.33,2.21,2.27,389200,0.0,1.0
2009-10-23,2.3,2.45,2.27,2.45,549300,2.3,2.45,2.27,2.45,549300,0.0,1.0
2009-10-26,2.26,2.38,2.25,2.31,435200,2.26,2.38,2.25,2.31,435200,0.0,1.0
2009-10-27,2.2,2.32,1.96,2.15,1374900,2.2,2.32,1.96,2.15,1374900,0.0,1.0
2009-10-28,2.09,2.26,2.09,2.18,457900,2.09,2.26,2.09,2.18,457900,0.0,1.0
2009-10-29,2.1,2.17,2.1,2.15,427200,2.1,2.17,2.1,2.15,427200,0.0,1.0
2009-10-30,1.99,2.24,1.98,2.24,712300,1.99,2.24,1.98,2.24,712300,0.0,1.0
2009-11-02,2.02,2.07,1.96,1.97,465700,2.02,2.07,1.96,1.97,465700,0.0,1.0
2009-11-03,2.1,2.1,1.97,2.0,429700,2.1,2.1,1.97,2.0,429700,0.0,1.0
2009-11-04,2.08,2.1499,2.05,2.11,435800,2.08,2.1499,2.05,2.11,435800,0.0,1.0
2009-11-05,2.19,2.2,2.08,2.11,511900,2.19,2.2,2.08,2.11,511900,0.0,1.0
2009-11-06,2.1,2.15,2.09,2.15,188000,2.1,2.15,2.09,2.15,188000,0.0,1.0
2009-11-09,2.08,2.12,2.07,2.12,403400,2.08,2.12,2.07,2.12,403400,0.0,1.0
2009-11-10,2.05,2.09,2.04,2.06,235800,2.05,2.09,2.04,2.06,235800,0.0,1.0
2009-11-11,2.04,2.07,2.04,2.07,521800,2.04,2.07,2.04,2.07,521800,0.0,1.0
2009-11-12,2.09,2.19,2.0599,2.06,1011900,2.09,2.19,2.0599,2.06,1011900,0.0,1.0
2009-11-13,2.29,2.445,2.09,2.09,785600,2.29,2.445,2.09,2.09,785600,0.0,1.0
2009-11-16,2.29,2.38,2.28,2.31,403400,2.29,2.38,2.28,2.31,403400,0.0,1.0
2009-11-17,2.3,2.34,2.15,2.28,345800,2.3,2.34,2.15,2.28,345800,0.0,1.0
2009-11-18,2.33,2.37,2.24,2.29,359700,2.33,2.37,2.24,2.29,359700,0.0,1.0
2009-11-19,2.23,2.31,2.21,2.3,570500,2.23,2.31,2.21,2.3,570500,0.0,1.0
2009-11-20,2.24,2.29,2.2,2.2,523900,2.24,2.29,2.2,2.2,523900,0.0,1.0
2009-11-23,2.31,2.38,2.28,2.28,479500,2.31,2.38,2.28,2.28,479500,0.0,1.0
2009-11-24,2.3,2.32,2.26,2.3,427200,2.3,2.32,2.26,2.3,427200,0.0,1.0
2009-11-25,2.22,2.33,2.2,2.33,401700,2.22,2.33,2.2,2.33,401700,0.0,1.0
2009-11-27,2.13,2.22,2.11,2.11,228400,2.13,2.22,2.11,2.11,228400,0.0,1.0
2009-11-30,2.18,2.19,2.1,2.18,485800,2.18,2.19,2.1,2.18,485800,0.0,1.0
2009-12-01,2.28,2.31,2.17,2.21,459800,2.28,2.31,2.17,2.21,459800,0.0,1.0
2009-12-02,2.32,2.35,2.22,2.29,519900,2.32,2.35,2.22,2.29,519900,0.0,1.0
2009-12-03,2.35,2.4,2.31,2.33,352500,2.35,2.4,2.31,2.33,352500,0.0,1.0
2009-12-04,2.41,2.41,2.31,2.38,242200,2.41,2.41,2.31,2.38,242200,0.0,1.0
2009-12-07,2.43,2.48,2.38,2.4,356800,2.43,2.48,2.38,2.4,356800,0.0,1.0
2009-12-08,2.43,2.55,2.32,2.41,1011400,2.43,2.55,2.32,2.41,1011400,0.0,1.0
2009-12-09,2.48,2.5,2.35,2.44,264800,2.48,2.5,2.35,2.44,264800,0.0,1.0
2009-12-10,2.39,2.5,2.36,2.49,184600,2.39,2.5,2.36,2.49,184600,0.0,1.0
2009-12-11,2.39,2.41,2.35,2.41,81300,2.39,2.41,2.35,2.41,81300,0.0,1.0
2009-12-14,2.41,2.43,2.3925,2.4,154400,2.41,2.43,2.3925,2.4,154400,0.0,1.0
2009-12-15,2.4,2.49,2.4,2.4,300800,2.4,2.49,2.4,2.4,300800,0.0,1.0
2009-12-16,2.39,2.43,2.37,2.42,164200,2.39,2.43,2.37,2.42,164200,0.0,1.0
2009-12-17,2.42,2.44,2.36,2.38,229400,2.42,2.44,2.36,2.38,229400,0.0,1.0
2009-12-18,2.56,2.58,2.43,2.45,1110800,2.56,2.58,2.43,2.45,1110800,0.0,1.0
2009-12-21,2.63,2.68,2.51,2.57,450000,2.63,2.68,2.51,2.57,450000,0.0,1.0
2009-12-22,2.75,2.7998,2.63,2.63,429400,2.75,2.7998,2.63,2.63,429400,0.0,1.0
2009-12-23,2.82,2.85,2.74,2.77,294200,2.82,2.85,2.74,2.77,294200,0.0,1.0
2009-12-24,2.87,2.92,2.79,2.84,177700,2.87,2.92,2.79,2.84,177700,0.0,1.0
2009-12-28,2.92,3.0,2.831,2.88,796300,2.92,3.0,2.831,2.88,796300,0.0,1.0
2009-12-29,2.91,2.94,2.85,2.94,159700,2.91,2.94,2.85,2.94,159700,0.0,1.0
2009-12-30,2.85,2.92,2.79,2.9,462900,2.85,2.92,2.79,2.9,462900,0.0,1.0
2009-12-31,2.87,2.95,2.77,2.86,439200,2.87,2.95,2.77,2.86,439200,0.0,1.0
2010-01-04,2.9,2.93,2.81,2.91,275400,2.9,2.93,2.81,2.91,275400,0.0,1.0
2010-01-05,2.8,2.91,2.78,2.89,287700,2.8,2.91,2.78,2.89,287700,0.0,1.0
2010-01-06,2.68,2.86,2.67,2.79,408300,2.68,2.86,2.67,2.79,408300,0.0,1.0
2010-01-07,2.75,2.76,2.65,2.68,495900,2.75,2.76,2.65,2.68,495900,0.0,1.0
2010-01-08,2.82,2.84,2.73,2.75,274700,2.82,2.84,2.73,2.75,274700,0.0,1.0
2010-01-11,2.77,2.83,2.7,2.8,475200,2.77,2.83,2.7,2.8,475200,0.0,1.0
2010-01-12,2.77,2.8,2.69,2.74,405700,2.77,2.8,2.69,2.74,405700,0.0,1.0
2010-01-13,2.77,2.85,2.67,2.79,267300,2.77,2.85,2.67,2.79,267300,0.0,1.0
2010-01-14,2.74,2.83,2.67,2.76,126100,2.74,2.83,2.67,2.76,126100,0.0,1.0
2010-01-15,2.68,2.83,2.645,2.78,669500,2.68,2.83,2.645,2.78,669500,0.0,1.0
2010-01-19,2.71,2.76,2.67,2.7,295000,2.71,2.76,2.67,2.7,295000,0.0,1.0
2010-01-20,2.67,2.72,2.65,2.69,268000,2.67,2.72,2.65,2.69,268000,0.0,1.0
2010-01-21,2.5,2.71,2.38,2.67,1081200,2.5,2.71,2.38,2.67,1081200,0.0,1.0
2010-01-22,2.5,2.5299,2.4,2.5,626400,2.5,2.5299,2.4,2.5,626400,0.0,1.0
2010-01-25,2.5,2.52,2.5,2.52,228500,2.5,2.52,2.5,2.52,228500,0.0,1.0
2010-01-26,2.54,2.57,2.5,2.5,309000,2.54,2.57,2.5,2.5,309000,0.0,1.0
2010-01-27,2.55,2.57,2.5,2.52,285800,2.55,2.57,2.5,2.52,285800,0.0,1.0
2010-01-28,2.48,2.56,2.46,2.56,334200,2.48,2.56,2.46,2.56,334200,0.0,1.0
2010-01-29,2.47,2.54,2.46,2.49,367700,2.47,2.54,2.46,2.49,367700,0.0,1.0
2010-02-01,2.54,2.58,2.46,2.49,462100,2.54,2.58,2.46,2.49,462100,0.0,1.0
2010-02-02,2.78,2.85,2.68,2.8,1037600,2.78,2.85,2.68,2.8,1037600,0.0,1.0
2010-02-03,2.69,2.795,2.65,2.75,285900,2.69,2.795,2.65,2.75,285900,0.0,1.0
2010-02-04,2.55,2.68,2.53,2.66,451300,2.55,2.68,2.53,2.66,451300,0.0,1.0
2010-02-05,2.57,2.62,2.44,2.45,259100,2.57,2.62,2.44,2.45,259100,0.0,1.0
2010-02-08,2.54,2.62,2.54,2.56,183800,2.54,2.62,2.54,2.56,183800,0.0,1.0
2010-02-09,2.61,2.61,2.54,2.59,404800,2.61,2.61,2.54,2.59,404800,0.0,1.0
2010-02-10,2.65,2.66,2.58,2.59,226400,2.65,2.66,2.58,2.59,226400,0.0,1.0
2010-02-11,2.74,2.74,2.58,2.63,275800,2.74,2.74,2.58,2.63,275800,0.0,1.0
2010-02-12,2.71,2.73,2.63,2.71,290200,2.71,2.73,2.63,2.71,290200,0.0,1.0
2010-02-16,2.7,2.74,2.65,2.73,211900,2.7,2.74,2.65,2.73,211900,0.0,1.0
2010-02-17,2.69,2.75,2.67,2.72,173600,2.69,2.75,2.67,2.72,173600,0.0,1.0
2010-02-18,2.68,2.74,2.65,2.69,158900,2.68,2.74,2.65,2.69,158900,0.0,1.0
2010-02-19,2.76,2.79,2.65,2.7,307800,2.76,2.79,2.65,2.7,307800,0.0,1.0
2010-02-22,2.68,2.77,2.66,2.76,239900,2.68,2.77,2.66,2.76,239900,0.0,1.0
2010-02-23,2.67,2.72,2.62,2.67,323000,2.67,2.72,2.62,2.67,323000,0.0,1.0
2010-02-24,2.71,2.745,2.67,2.67,177100,2.71,2.745,2.67,2.67,177100,0.0,1.0
2010-02-25,2.71,2.75,2.62,2.67,467100,2.71,2.75,2.62,2.67,467100,0.0,1.0
2010-02-26,2.75,2.76,2.7,2.7,361500,2.75,2.76,2.7,2.7,361500,0.0,1.0
2010-03-01,2.83,2.85,2.66,2.77,489500,2.83,2.85,2.66,2.77,489500,0.0,1.0
2010-03-02,2.84,3.01,2.7961,2.83,1217600,2.84,3.01,2.7961,2.83,1217600,0.0,1.0
2010-03-03,2.9,3.01,2.86,3.01,426000,2.9,3.01,2.86,3.01,426000,0.0,1.0
2010-03-04,3.07,3.09,2.91,2.92,1060700,3.07,3.09,2.91,2.92,1060700,0.0,1.0
2010-03-05,3.3,3.3,3.08,3.09,866100,3.3,3.3,3.08,3.09,866100,0.0,1.0
2010-03-08,3.39,3.5,3.32,3.32,1436800,3.39,3.5,3.32,3.32,1436800,0.0,1.0
2010-03-09,3.21,3.39,3.15,3.38,527600,3.21,3.39,3.15,3.38,527600,0.0,1.0
2010-03-10,3.16,3.3,3.15,3.26,313900,3.16,3.3,3.15,3.26,313900,0.0,1.0
2010-03-11,3.16,3.19,3.09,3.15,223900,3.16,3.19,3.09,3.15,223900,0.0,1.0
2010-03-12,2.97,3.23,2.75,3.19,5477600,2.97,3.23,2.75,3.19,5477600,0.0,1.0
2010-03-15,3.03,3.03,2.9,2.97,617100,3.03,3.03,2.9,2.97,617100,0.0,1.0
2010-03-16,2.96,3.07,2.94,3.04,493800,2.96,3.07,2.94,3.04,493800,0.0,1.0
2010-03-17,3.03,3.1,2.9,2.93,1332700,3.03,3.1,2.9,2.93,1332700,0.0,1.0
2010-03-18,2.99,3.06,2.99,3.06,251200,2.99,3.06,2.99,3.06,251200,0.0,1.0
2010-03-19,3.0,3.127,2.855,3.01,1016200,3.0,3.127,2.855,3.01,1016200,0.0,1.0
2010-03-22,3.03,3.08,2.95,2.99,589900,3.03,3.08,2.95,2.99,589900,0.0,1.0
2010-03-23,3.03,3.05,2.98,3.02,301200,3.03,3.05,2.98,3.02,301200,0.0,1.0
2010-03-24,2.97,3.03,2.96,3.02,303800,2.97,3.03,2.96,3.02,303800,0.0,1.0
2010-03-25,2.97,3.0,2.96,2.9999,411000,2.97,3.0,2.96,2.9999,411000,0.0,1.0
2010-03-26,2.94,3.0,2.9,2.95,404300,2.94,3.0,2.9,2.95,404300,0.0,1.0
2010-03-29,2.99,3.0,2.91,2.94,320900,2.99,3.0,2.91,2.94,320900,0.0,1.0
2010-03-30,3.02,3.02,2.98,3.01,281500,3.02,3.02,2.98,3.01,281500,0.0,1.0
2010-03-31,3.07,3.08,2.95,3.0,847100,3.07,3.08,2.95,3.0,847100,0.0,1.0
2010-04-01,3.1,3.13,3.06,3.08,607400,3.1,3.13,3.06,3.08,607400,0.0,1.0
2010-04-05,3.19,3.27,3.02,3.1,650600,3.19,3.27,3.02,3.1,650600,0.0,1.0
2010-04-06,3.32,3.35,3.1,3.16,588800,3.32,3.35,3.1,3.16,588800,0.0,1.0
2010-04-07,3.43,3.45,3.26,3.3,939200,3.43,3.45,3.26,3.3,939200,0.0,1.0
2010-04-08,3.44,3.48,3.32,3.4,537400,3.44,3.48,3.32,3.4,537400,0.0,1.0
2010-04-09,3.38,3.46,3.34,3.43,320600,3.38,3.46,3.34,3.43,320600,0.0,1.0
2010-04-12,3.37,3.5,3.31,3.35,542600,3.37,3.5,3.31,3.35,542600,0.0,1.0
2010-04-13,3.38,3.4,3.34,3.36,334300,3.38,3.4,3.34,3.36,334300,0.0,1.0
2010-04-14,3.49,3.51,3.38,3.39,546400,3.49,3.51,3.38,3.39,546400,0.0,1.0
2010-04-15,3.56,3.6,3.5,3.5,548500,3.56,3.6,3.5,3.5,548500,0.0,1.0
2010-04-16,3.45,3.58,3.36,3.56,529000,3.45,3.58,3.36,3.56,529000,0.0,1.0
2010-04-19,3.64,3.65,3.44,3.45,603400,3.64,3.65,3.44,3.45,603400,0.0,1.0
2010-04-20,3.68,3.73,3.62,3.62,460100,3.68,3.73,3.62,3.62,460100,0.0,1.0
2010-04-21,3.65,3.71,3.59,3.67,211300,3.65,3.71,3.59,3.67,211300,0.0,1.0
2010-04-22,3.59,3.63,3.52,3.6,459900,3.59,3.63,3.52,3.6,459900,0.0,1.0
2010-04-23,3.6,3.61,3.5,3.6,494300,3.6,3.61,3.5,3.6,494300,0.0,1.0
2010-04-26,3.52,3.593,3.46,3.59,785900,3.52,3.593,3.46,3.59,785900,0.0,1.0
2010-04-27,3.5,3.79,3.5,3.74,1154000,3.5,3.79,3.5,3.74,1154000,0.0,1.0
2010-04-28,3.58,3.62,3.54,3.54,448700,3.58,3.62,3.54,3.54,448700,0.0,1.0
2010-04-29,3.58,3.63,3.54,3.59,765000,3.58,3.63,3.54,3.59,765000,0.0,1.0
2010-04-30,3.33,3.57,3.33,3.57,562600,3.33,3.57,3.33,3.57,562600,0.0,1.0
2010-05-03,3.59,3.62,3.32,3.37,1205200,3.59,3.62,3.32,3.37,1205200,0.0,1.0
2010-05-04,3.39,3.58,3.37,3.51,882200,3.39,3.58,3.37,3.51,882200,0.0,1.0
2010-05-05,3.46,3.58,3.34,3.36,600500,3.46,3.58,3.34,3.36,600500,0.0,1.0
2010-05-06,3.14,3.52,2.9,3.47,820900,3.14,3.52,2.9,3.47,820900,0.0,1.0
2010-05-07,2.99,3.21,2.84,3.19,1133300,2.99,3.21,2.84,3.19,1133300,0.0,1.0
2010-05-10,3.18,3.19,3.06,3.12,1089100,3.18,3.19,3.06,3.12,1089100,0.0,1.0
2010-05-11,3.22,3.26,3.04,3.12,509100,3.22,3.26,3.04,3.12,509100,0.0,1.0
2010-05-12,3.09,3.24,3.05,3.23,1184500,3.09,3.24,3.05,3.23,1184500,0.0,1.0
2010-05-13,3.03,3.12,2.97,3.07,793300,3.03,3.12,2.97,3.07,793300,0.0,1.0
2010-05-14,2.95,3.0,2.9,2.99,635900,2.95,3.0,2.9,2.99,635900,0.0,1.0
2010-05-17,2.93,3.03,2.78,2.97,1013300,2.93,3.03,2.78,2.97,1013300,0.0,1.0
2010-05-18,2.91,2.99,2.86,2.99,564700,2.91,2.99,2.86,2.99,564700,0.0,1.0
2010-05-19,2.89,2.93,2.79,2.89,666200,2.89,2.93,2.79,2.89,666200,0.0,1.0
2010-05-20,2.81,2.83,2.75,2.81,744200,2.81,2.83,2.75,2.81,744200,0.0,1.0
2010-05-21,2.79,2.83,2.74,2.75,562900,2.79,2.83,2.74,2.75,562900,0.0,1.0
2010-05-24,2.85,2.93,2.74,2.79,642800,2.85,2.93,2.74,2.79,642800,0.0,1.0
2010-05-25,2.81,2.83,2.68,2.76,708700,2.81,2.83,2.68,2.76,708700,0.0,1.0
2010-05-26,2.78,2.91,2.75,2.83,698200,2.78,2.91,2.75,2.83,698200,0.0,1.0
2010-05-27,2.93,2.93,2.79,2.85,410100,2.93,2.93,2.79,2.85,410100,0.0,1.0
2010-05-28,2.86,2.93,2.81,2.93,292200,2.86,2.93,2.81,2.93,292200,0.0,1.0
2010-06-01,2.75,2.91,2.75,2.82,562326,2.75,2.91,2.75,2.82,562326,0.0,1.0
2010-06-02,2.86,2.87,2.74,2.76,438908,2.86,2.87,2.74,2.76,438908,0.0,1.0
2010-06-03,2.91,2.94,2.81,2.85,241200,2.91,2.94,2.81,2.85,241200,0.0,1.0
2010-06-04,2.77,2.88,2.75,2.81,446600,2.77,2.88,2.75,2.81,446600,0.0,1.0
2010-06-07,2.71,2.82,2.69,2.8,429200,2.71,2.82,2.69,2.8,429200,0.0,1.0
2010-06-08,2.63,2.76,2.58,2.7,601400,2.63,2.76,2.58,2.7,601400,0.0,1.0
2010-06-09,2.57,2.68,2.53,2.67,373200,2.57,2.68,2.53,2.67,373200,0.0,1.0
2010-06-10,2.66,2.66,2.53,2.63,623800,2.66,2.66,2.53,2.63,623800,0.0,1.0
2010-06-11,2.64,2.69,2.58,2.63,425000,2.64,2.69,2.58,2.63,425000,0.0,1.0
2010-06-14,2.64,2.733,2.62,2.68,310300,2.64,2.733,2.62,2.68,310300,0.0,1.0
2010-06-15,2.86,2.89,2.62,2.68,686800,2.86,2.89,2.62,2.68,686800,0.0,1.0
2010-06-16,2.77,2.84,2.74,2.84,286400,2.77,2.84,2.74,2.84,286400,0.0,1.0
2010-06-17,2.99,2.99,2.76,2.77,686300,2.99,2.99,2.76,2.77,686300,0.0,1.0
2010-06-18,2.97,3.16,2.92,3.0,934500,2.97,3.16,2.92,3.0,934500,0.0,1.0
2010-06-21,2.86,3.05,2.84,3.0,341200,2.86,3.05,2.84,3.0,341200,0.0,1.0
2010-06-22,2.81,3.02,2.79,3.01,435700,2.81,3.02,2.79,3.01,435700,0.0,1.0
2010-06-23,2.79,2.93,2.76,2.81,383000,2.79,2.93,2.76,2.81,383000,0.0,1.0
2010-06-24,2.76,2.84,2.74,2.76,213700,2.76,2.84,2.74,2.76,213700,0.0,1.0
2010-06-25,2.82,2.88,2.66,2.78,1904900,2.82,2.88,2.66,2.78,1904900,0.0,1.0
2010-06-28,2.95,2.99,2.81,2.87,301900,2.95,2.99,2.81,2.87,301900,0.0,1.0
2010-06-29,2.67,2.83,2.6,2.83,885200,2.67,2.83,2.6,2.83,885200,0.0,1.0
2010-06-30,2.7,2.76,2.67,2.68,446700,2.7,2.76,2.67,2.68,446700,0.0,1.0
2010-07-01,2.72,2.92,2.61,2.7,622200,2.72,2.92,2.61,2.7,622200,0.0,1.0
2010-07-02,2.62,2.76,2.58,2.76,489600,2.62,2.76,2.58,2.76,489600,0.0,1.0
2010-07-06,2.6,2.91,2.57,2.71,356600,2.6,2.91,2.57,2.71,356600,0.0,1.0
2010-07-07,2.65,2.67,2.57,2.62,449500,2.65,2.67,2.57,2.62,449500,0.0,1.0
2010-07-08,2.65,2.7,2.6,2.69,300900,2.65,2.7,2.6,2.69,300900,0.0,1.0
2010-07-09,2.64,2.66,2.62,2.63,205300,2.64,2.66,2.62,2.63,205300,0.0,1.0
2010-07-12,2.59,2.65,2.58,2.62,151600,2.59,2.65,2.58,2.62,151600,0.0,1.0
2010-07-13,2.84,2.86,2.64,2.64,851100,2.84,2.86,2.64,2.64,851100,0.0,1.0
2010-07-14,2.84,2.95,2.76,2.83,492300,2.84,2.95,2.76,2.83,492300,0.0,1.0
2010-07-15,2.88,2.89,2.74,2.84,371800,2.88,2.89,2.74,2.84,371800,0.0,1.0
2010-07-16,2.77,2.865,2.71,2.83,467500,2.77,2.865,2.71,2.83,467500,0.0,1.0
2010-07-19,2.69,2.8,2.68,2.79,347300,2.69,2.8,2.68,2.79,347300,0.0,1.0
2010-07-20,2.71,2.75,2.65,2.66,384900,2.71,2.75,2.65,2.66,384900,0.0,1.0
2010-07-21,2.81,2.85,2.72,2.74,478400,2.81,2.85,2.72,2.74,478400,0.0,1.0
2010-07-22,2.78,2.875,2.76,2.87,501100,2.78,2.875,2.76,2.87,501100,0.0,1.0
2010-07-23,2.91,2.95,2.75,2.76,444200,2.91,2.95,2.75,2.76,444200,0.0,1.0
2010-07-26,3.01,3.05,2.86,2.91,649400,3.01,3.05,2.86,2.91,649400,0.0,1.0
2010-07-27,2.92,3.07,2.92,3.05,481100,2.92,3.07,2.92,3.05,481100,0.0,1.0
2010-07-28,2.91,3.07,2.89,2.92,381000,2.91,3.07,2.89,2.92,381000,0.0,1.0
2010-07-29,2.96,3.0,2.82,2.93,231000,2.96,3.0,2.82,2.93,231000,0.0,1.0
2010-07-30,2.86,2.99,2.84,2.91,240700,2.86,2.99,2.84,2.91,240700,0.0,1.0
2010-08-02,2.98,3.0,2.84,2.93,316300,2.98,3.0,2.84,2.93,316300,0.0,1.0
2010-08-03,2.99,3.04,2.83,2.9,494800,2.99,3.04,2.83,2.9,494800,0.0,1.0
2010-08-04,3.03,3.07,2.99,3.0,562300,3.03,3.07,2.99,3.0,562300,0.0,1.0
2010-08-05,3.0,3.08,2.96,2.98,342200,3.0,3.08,2.96,2.98,342200,0.0,1.0
2010-08-06,2.91,2.99,2.83,2.93,385700,2.91,2.99,2.83,2.93,385700,0.0,1.0
2010-08-09,2.98,2.99,2.88,2.93,276400,2.98,2.99,2.88,2.93,276400,0.0,1.0
2010-08-10,2.86,2.96,2.84,2.93,259000,2.86,2.96,2.84,2.93,259000,0.0,1.0
2010-08-11,2.72,2.81,2.7,2.8,601000,2.72,2.81,2.7,2.8,601000,0.0,1.0
2010-08-12,2.69,2.7,2.64,2.67,418300,2.69,2.7,2.64,2.67,418300,0.0,1.0
2010-08-13,2.66,2.68,2.61,2.67,688600,2.66,2.68,2.61,2.67,688600,0.0,1.0
2010-08-16,2.68,2.6901,2.6,2.63,487200,2.68,2.6901,2.6,2.63,487200,0.0,1.0
2010-08-17,2.67,2.72,2.65,2.71,415300,2.67,2.72,2.65,2.71,415300,0.0,1.0
2010-08-18,2.77,2.85,2.67,2.67,596700,2.77,2.85,2.67,2.67,596700,0.0,1.0
2010-08-19,2.66,2.82,2.64,2.75,541300,2.66,2.82,2.64,2.75,541300,0.0,1.0
2010-08-20,2.64,2.68,2.61,2.65,501100,2.64,2.68,2.61,2.65,501100,0.0,1.0
2010-08-23,2.6,2.71,2.6,2.66,355800,2.6,2.71,2.6,2.66,355800,0.0,1.0
2010-08-24,2.55,2.695,2.54,2.59,674500,2.55,2.695,2.54,2.59,674500,0.0,1.0
2010-08-25,2.77,2.77,2.54,2.54,485200,2.77,2.77,2.54,2.54,485200,0.0,1.0
2010-08-26,2.73,2.87,2.65,2.78,829900,2.73,2.87,2.65,2.78,829900,0.0,1.0
2010-08-27,2.905,2.92,2.67,2.76,1081800,2.905,2.92,2.67,2.76,1081800,0.0,1.0
2010-08-30,2.74,2.93,2.74,2.88,533900,2.74,2.93,2.74,2.88,533900,0.0,1.0
2010-08-31,2.755,2.82,2.72,2.75,537700,2.755,2.82,2.72,2.75,537700,0.0,1.0
2010-09-01,2.79,2.88,2.7401,2.8,463000,2.79,2.88,2.7401,2.8,463000,0.0,1.0
2010-09-02,2.85,2.85,2.7499,2.77,188300,2.85,2.85,2.7499,2.77,188300,0.0,1.0
2010-09-03,2.91,2.91,2.86,2.89,294100,2.91,2.91,2.86,2.89,294100,0.0,1.0
2010-09-07,2.79,2.9,2.76,2.9,286500,2.79,2.9,2.76,2.9,286500,0.0,1.0
2010-09-08,3.01,3.03,2.81,2.81,1121700,3.01,3.03,2.81,2.81,1121700,0.0,1.0
2010-09-09,3.07,3.09,3.02,3.07,460000,3.07,3.09,3.02,3.07,460000,0.0,1.0
2010-09-10,2.9,3.09,2.9,3.09,401700,2.9,3.09,2.9,3.09,401700,0.0,1.0
2010-09-13,3.02,3.04,2.93,2.94,360500,3.02,3.04,2.93,2.94,360500,0.0,1.0
2010-09-14,3.08,3.09,2.96,3.02,453800,3.08,3.09,2.96,3.02,453800,0.0,1.0
2010-09-15,3.21,3.22,3.03,3.05,552400,3.21,3.22,3.03,3.05,552400,0.0,1.0
2010-09-16,3.17,3.2,3.12,3.2,285500,3.17,3.2,3.12,3.2,285500,0.0,1.0
2010-09-17,3.15,3.23,3.12,3.22,533500,3.15,3.23,3.12,3.22,533500,0.0,1.0
2010-09-20,3.26,3.29,3.12,3.18,820100,3.26,3.29,3.12,3.18,820100,0.0,1.0
2010-09-21,3.11,3.26,3.11,3.26,699100,3.11,3.26,3.11,3.26,699100,0.0,1.0
2010-09-22,3.05,3.17,3.01,3.09,332500,3.05,3.17,3.01,3.09,332500,0.0,1.0
2010-09-23,3.04,3.1,3.01,3.01,310400,3.04,3.1,3.01,3.01,310400,0.0,1.0
2010-09-24,3.1,3.11,3.05,3.1,585700,3.1,3.11,3.05,3.1,585700,0.0,1.0
2010-09-27,3.11,3.11,3.0,3.09,290000,3.11,3.11,3.0,3.09,290000,0.0,1.0
2010-09-28,3.1,3.12,3.01,3.12,271000,3.1,3.12,3.01,3.12,271000,0.0,1.0
2010-09-29,3.09,3.1,3.0,3.08,304200,3.09,3.1,3.0,3.08,304200,0.0,1.0
2010-09-30,3.11,3.18,3.02,3.11,536700,3.11,3.18,3.02,3.11,536700,0.0,1.0
2010-10-01,3.07,3.16,3.04,3.14,199200,3.07,3.16,3.04,3.14,199200,0.0,1.0
2010-10-04,2.99,3.12,2.9898,3.07,391600,2.99,3.12,2.9898,3.07,391600,0.0,1.0
2010-10-05,3.15,3.16,3.04,3.04,390900,3.15,3.16,3.04,3.04,390900,0.0,1.0
2010-10-06,3.05,3.13,3.02,3.13,436700,3.05,3.13,3.02,3.13,436700,0.0,1.0
2010-10-07,3.02,3.1,3.0,3.08,282800,3.02,3.1,3.0,3.08,282800,0.0,1.0
2010-10-08,3.12,3.14,3.0,3.01,366100,3.12,3.14,3.0,3.01,366100,0.0,1.0
2010-10-11,3.09,3.15,3.09,3.11,206000,3.09,3.15,3.09,3.11,206000,0.0,1.0
2010-10-12,3.11,3.14,3.06,3.08,238400,3.11,3.14,3.06,3.08,238400,0.0,1.0
2010-10-13,3.21,3.24,3.12,3.14,401500,3.21,3.24,3.12,3.14,401500,0.0,1.0
2010-10-14,3.25,3.3,3.21,3.21,423400,3.25,3.3,3.21,3.21,423400,0.0,1.0
2010-10-15,3.11,3.3,3.085,3.3,794100,3.11,3.3,3.085,3.3,794100,0.0,1.0
2010-10-18,3.15,3.17,3.11,3.12,212100,3.15,3.17,3.11,3.12,212100,0.0,1.0
2010-10-19,3.07,3.14,3.05,3.1,283100,3.07,3.14,3.05,3.1,283100,0.0,1.0
2010-10-20,3.02,3.1,2.98,3.1,725500,3.02,3.1,2.98,3.1,725500,0.0,1.0
2010-10-21,2.97,3.07,2.93,3.05,511800,2.97,3.07,2.93,3.05,511800,0.0,1.0
2010-10-22,3.02,3.05,2.97,3.0,552700,3.02,3.05,2.97,3.0,552700,0.0,1.0
2010-10-25,3.09,3.13,3.03,3.05,220200,3.09,3.13,3.03,3.05,220200,0.0,1.0
2010-10-26,3.07,3.08,3.04,3.08,259700,3.07,3.08,3.04,3.08,259700,0.0,1.0
2010-10-27,3.16,3.17,3.03,3.05,415500,3.16,3.17,3.03,3.05,415500,0.0,1.0
2010-10-28,3.15,3.21,3.1,3.19,220700,3.15,3.21,3.1,3.19,220700,0.0,1.0
2010-10-29,3.19,3.2,3.14,3.15,403500,3.19,3.2,3.14,3.15,403500,0.0,1.0
2010-11-01,3.16,3.21,3.14,3.19,514500,3.16,3.21,3.14,3.19,514500,0.0,1.0
2010-11-02,3.04,3.21,2.98,3.21,1066600,3.04,3.21,2.98,3.21,1066600,0.0,1.0
2010-11-03,3.03,3.09,3.0,3.04,258200,3.03,3.09,3.0,3.04,258200,0.0,1.0
2010-11-04,3.07,3.119,3.05,3.05,421200,3.07,3.119,3.05,3.05,421200,0.0,1.0
2010-11-05,3.03,3.07,2.99,3.05,561600,3.03,3.07,2.99,3.05,561600,0.0,1.0
2010-11-08,2.95,3.03,2.93,2.99,475800,2.95,3.03,2.93,2.99,475800,0.0,1.0
2010-11-09,2.94,2.98,2.92,2.97,666000,2.94,2.98,2.92,2.97,666000,0.0,1.0
2010-11-10,2.97,2.99,2.92,2.97,552300,2.97,2.99,2.92,2.97,552300,0.0,1.0
2010-11-11,2.92,2.98,2.9,2.95,685100,2.92,2.98,2.9,2.95,685100,0.0,1.0
2010-11-12,2.91,2.95,2.867,2.9,234300,2.91,2.95,2.867,2.9,234300,0.0,1.0
2010-11-15,2.96,2.97,2.9,2.94,376300,2.96,2.97,2.9,2.94,376300,0.0,1.0
2010-11-16,2.9,2.94,2.88,2.93,495500,2.9,2.94,2.88,2.93,495500,0.0,1.0
2010-11-17,2.83,2.92,2.8,2.92,284000,2.83,2.92,2.8,2.92,284000,0.0,1.0
2010-11-18,2.89,2.9,2.82,2.88,231800,2.89,2.9,2.82,2.88,231800,0.0,1.0
2010-11-19,2.88,2.97,2.85,2.87,219800,2.88,2.97,2.85,2.87,219800,0.0,1.0
2010-11-22,2.85,2.96,2.81,2.86,261900,2.85,2.96,2.81,2.86,261900,0.0,1.0
2010-11-23,2.82,2.83,2.77,2.81,173000,2.82,2.83,2.77,2.81,173000,0.0,1.0
2010-11-24,3.02,3.03,2.83,2.84,623200,3.02,3.03,2.83,2.84,623200,0.0,1.0
2010-11-26,2.94,3.0201,2.93,3.0,262100,2.94,3.0201,2.93,3.0,262100,0.0,1.0
2010-11-29,2.99,3.0,2.91,2.94,149200,2.99,3.0,2.91,2.94,149200,0.0,1.0
2010-11-30,2.93,2.97,2.9,2.95,429500,2.93,2.97,2.9,2.95,429500,0.0,1.0
2010-12-01,2.89,3.07,2.78,2.98,724400,2.89,3.07,2.78,2.98,724400,0.0,1.0
2010-12-02,2.87,2.885,2.82,2.86,386700,2.87,2.885,2.82,2.86,386700,0.0,1.0
2010-12-03,2.82,2.85,2.81,2.84,292000,2.82,2.85,2.81,2.84,292000,0.0,1.0
2010-12-06,2.9,2.9,2.83,2.83,342000,2.9,2.9,2.83,2.83,342000,0.0,1.0
2010-12-07,2.91,2.98,2.88,2.93,375800,2.91,2.98,2.88,2.93,375800,0.0,1.0
2010-12-08,2.89,2.95,2.89,2.92,303200,2.89,2.95,2.89,2.92,303200,0.0,1.0
2010-12-09,2.97,2.98,2.91,2.92,438600,2.97,2.98,2.91,2.92,438600,0.0,1.0
2010-12-10,3.04,3.05,2.93,2.98,529400,3.04,3.05,2.93,2.98,529400,0.0,1.0
2010-12-13,3.02,3.11,2.99,3.04,381900,3.02,3.11,2.99,3.04,381900,0.0,1.0
2010-12-14,3.03,3.05,3.01,3.04,234300,3.03,3.05,3.01,3.04,234300,0.0,1.0
2010-12-15,3.02,3.06,3.01,3.04,407600,3.02,3.06,3.01,3.04,407600,0.0,1.0
2010-12-16,3.11,3.14,3.0,3.03,388700,3.11,3.14,3.0,3.03,388700,0.0,1.0
2010-12-17,3.15,3.1738,3.1,3.1,874200,3.15,3.1738,3.1,3.1,874200,0.0,1.0
2010-12-20,3.16,3.17,3.05,3.15,415300,3.16,3.17,3.05,3.15,415300,0.0,1.0
2010-12-21,3.12,3.19,3.11,3.16,406900,3.12,3.19,3.11,3.16,406900,0.0,1.0
2010-12-22,3.14,3.15,3.1001,3.11,109100,3.14,3.15,3.1001,3.11,109100,0.0,1.0
2010-12-23,3.12,3.15,3.06,3.15,150200,3.12,3.15,3.06,3.15,150200,0.0,1.0
2010-12-27,3.2,3.2,3.02,3.1,279100,3.2,3.2,3.02,3.1,279100,0.0,1.0
2010-12-28,3.22,3.23,3.14,3.2,400000,3.22,3.23,3.14,3.2,400000,0.0,1.0
2010-12-29,3.2,3.24,3.18,3.22,378700,3.2,3.24,3.18,3.22,378700,0.0,1.0
2010-12-30,3.12,3.2,3.11,3.19,136700,3.12,3.2,3.11,3.19,136700,0.0,1.0
2010-12-31,3.09,3.13,3.05,3.1,265900,3.09,3.13,3.05,3.1,265900,0.0,1.0
2011-01-03,3.28,3.32,3.11,3.11,546200,3.28,3.32,3.11,3.11,546200,0.0,1.0
2011-01-04,3.21,3.33,3.11,3.3,433000,3.21,3.33,3.11,3.3,433000,0.0,1.0
2011-01-05,3.2,3.22,3.12,3.18,156300,3.2,3.22,3.12,3.18,156300,0.0,1.0
2011-01-06,3.21,3.21,3.16,3.19,201700,3.21,3.21,3.16,3.19,201700,0.0,1.0
2011-01-07,3.24,3.245,3.15,3.21,168400,3.24,3.245,3.15,3.21,168400,0.0,1.0
2011-01-10,3.26,3.28,3.17,3.21,574300,3.26,3.28,3.17,3.21,574300,0.0,1.0
2011-01-11,3.44,3.5126,3.25,3.26,720700,3.44,3.5126,3.25,3.26,720700,0.0,1.0
2011-01-12,3.46,3.52,3.4,3.51,643200,3.46,3.52,3.4,3.51,643200,0.0,1.0
2011-01-13,3.4,3.48,3.39,3.47,229900,3.4,3.48,3.39,3.47,229900,0.0,1.0
2011-01-14,3.38,3.43,3.31,3.4,319200,3.38,3.43,3.31,3.4,319200,0.0,1.0
2011-01-18,3.48,3.5,3.39,3.41,685500,3.48,3.5,3.39,3.41,685500,0.0,1.0
2011-01-19,3.4,3.4995,3.38,3.49,529100,3.4,3.4995,3.38,3.49,529100,0.0,1.0
2011-01-20,3.28,3.37,3.2,3.37,539700,3.28,3.37,3.2,3.37,539700,0.0,1.0
2011-01-21,3.26,3.33,3.25,3.3,306000,3.26,3.33,3.25,3.3,306000,0.0,1.0
2011-01-24,3.4,3.41,3.23,3.25,380200,3.4,3.41,3.23,3.25,380200,0.0,1.0
2011-01-25,3.31,3.38,3.25,3.37,344400,3.31,3.38,3.25,3.37,344400,0.0,1.0
2011-01-26,3.41,3.45,3.26,3.33,281200,3.41,3.45,3.26,3.33,281200,0.0,1.0
2011-01-27,3.43,3.44,3.34,3.42,212000,3.43,3.44,3.34,3.42,212000,0.0,1.0
2011-01-28,3.24,3.44,3.23,3.41,461200,3.24,3.44,3.23,3.41,461200,0.0,1.0
2011-01-31,3.28,3.31,3.19,3.24,347800,3.28,3.31,3.19,3.24,347800,0.0,1.0
2011-02-01,3.67,3.7,3.28,3.28,1198400,3.67,3.7,3.28,3.28,1198400,0.0,1.0
2011-02-02,3.68,3.72,3.53,3.69,621600,3.68,3.72,3.53,3.69,621600,0.0,1.0
2011-02-03,3.57,3.71,3.5,3.54,758400,3.57,3.71,3.5,3.54,758400,0.0,1.0
2011-02-04,3.85,3.87,3.52,3.55,911900,3.85,3.87,3.52,3.55,911900,0.0,1.0
2011-02-07,3.95,4.04,3.8,3.85,1595700,3.95,4.04,3.8,3.85,1595700,0.0,1.0
2011-02-08,4.01,4.01,3.88,3.95,719000,4.01,4.01,3.88,3.95,719000,0.0,1.0
2011-02-09,3.99,4.25,3.95,4.1,929800,3.99,4.25,3.95,4.1,929800,0.0,1.0
2011-02-10,3.99,4.0,3.86,3.94,397100,3.99,4.0,3.86,3.94,397100,0.0,1.0
2011-02-11,3.99,4.05,3.96,3.96,976000,3.99,4.05,3.96,3.96,976000,0.0,1.0
2011-02-14,4.0,4.01,3.95,4.01,474900,4.0,4.01,3.95,4.01,474900,0.0,1.0
2011-02-15,3.95,4.0,3.93,4.0,279000,3.95,4.0,3.93,4.0,279000,0.0,1.0
2011-02-16,3.98,3.98,3.8604,3.95,510900,3.98,3.98,3.8604,3.95,510900,0.0,1.0
2011-02-17,4.0,4.02,3.95,3.98,454500,4.0,4.02,3.95,3.98,454500,0.0,1.0
2011-02-18,4.06,4.08,3.97,4.0,753700,4.06,4.08,3.97,4.0,753700,0.0,1.0
2011-02-22,3.75,3.99,3.73,3.99,851900,3.75,3.99,3.73,3.99,851900,0.0,1.0
2011-02-23,3.65,3.76,3.61,3.76,754400,3.65,3.76,3.61,3.76,754400,0.0,1.0
2011-02-24,3.7,3.79,3.6,3.62,670300,3.7,3.79,3.6,3.62,670300,0.0,1.0
2011-02-25,3.79,3.82,3.69,3.74,981600,3.79,3.82,3.69,3.74,981600,0.0,1.0
2011-02-28,3.92,4.0,3.87,4.0,1049000,3.92,4.0,3.87,4.0,1049000,0.0,1.0
2011-03-01,3.7,3.99,3.66,3.95,1250600,3.7,3.99,3.66,3.95,1250600,0.0,1.0
2011-03-02,3.67,3.73,3.55,3.7,712000,3.67,3.73,3.55,3.7,712000,0.0,1.0
2011-03-03,3.81,3.85,3.7,3.7,1005100,3.81,3.85,3.7,3.7,1005100,0.0,1.0
2011-03-04,3.79,3.82,3.73,3.82,528400,3.79,3.82,3.73,3.82,528400,0.0,1.0
2011-03-07,3.74,3.81,3.58,3.79,1251400,3.74,3.81,3.58,3.79,1251400,0.0,1.0
2011-03-08,3.81,3.9,3.71,3.74,501600,3.81,3.9,3.71,3.74,501600,0.0,1.0
2011-03-09,3.77,3.84,3.7,3.79,558200,3.77,3.84,3.7,3.79,558200,0.0,1.0
2011-03-10,3.58,3.73,3.51,3.67,945300,3.58,3.73,3.51,3.67,945300,0.0,1.0
2011-03-11,3.55,3.59,3.45,3.57,374600,3.55,3.59,3.45,3.57,374600,0.0,1.0
2011-03-14,3.45,3.58,3.45,3.49,358600,3.45,3.58,3.45,3.49,358600,0.0,1.0
2011-03-15,3.4,3.44,3.33,3.37,368300,3.4,3.44,3.33,3.37,368300,0.0,1.0
2011-03-16,3.31,3.4,3.28,3.38,531600,3.31,3.4,3.28,3.38,531600,0.0,1.0
2011-03-17,3.38,3.43,3.28,3.38,927100,3.38,3.43,3.28,3.38,927100,0.0,1.0
2011-03-18,3.33,3.43,3.3,3.43,868200,3.33,3.43,3.3,3.43,868200,0.0,1.0
2011-03-21,3.48,3.56,3.41,3.41,374200,3.48,3.56,3.41,3.41,374200,0.0,1.0
2011-03-22,3.4,3.55,3.35,3.46,457000,3.4,3.55,3.35,3.46,457000,0.0,1.0
2011-03-23,3.52,3.53,3.38,3.38,331800,3.52,3.53,3.38,3.38,331800,0.0,1.0
2011-03-24,3.45,3.56,3.415,3.55,224600,3.45,3.56,3.415,3.55,224600,0.0,1.0
2011-03-25,3.51,3.59,3.4,3.48,549900,3.51,3.59,3.4,3.48,549900,0.0,1.0
2011-03-28,3.47,3.54,3.45,3.54,287600,3.47,3.54,3.45,3.54,287600,0.0,1.0
2011-03-29,3.4,3.5,3.39,3.48,513000,3.4,3.5,3.39,3.48,513000,0.0,1.0
2011-03-30,3.44,3.47,3.38,3.43,462700,3.44,3.47,3.38,3.43,462700,0.0,1.0
2011-03-31,3.5,3.5,3.42,3.44,331000,3.5,3.5,3.42,3.44,331000,0.0,1.0
2011-04-01,3.41,3.51,3.4,3.5,400000,3.41,3.51,3.4,3.5,400000,0.0,1.0
2011-04-04,3.5,3.5,3.28,3.41,1291300,3.5,3.5,3.28,3.41,1291300,0.0,1.0
2011-04-05,3.37,3.67,3.36,3.62,1339100,3.37,3.67,3.36,3.62,1339100,0.0,1.0
2011-04-06,3.46,3.5,3.39,3.44,578200,3.46,3.5,3.39,3.44,578200,0.0,1.0
2011-04-07,3.36,3.49,3.36,3.45,590500,3.36,3.49,3.36,3.45,590500,0.0,1.0
2011-04-08,3.39,3.44,3.38,3.4,242900,3.39,3.44,3.38,3.4,242900,0.0,1.0
2011-04-11,3.39,3.43,3.38,3.41,261600,3.39,3.43,3.38,3.41,261600,0.0,1.0
2011-04-12,2.89,3.14,2.85,2.96,3985700,2.89,3.14,2.85,2.96,3985700,0.0,1.0
2011-04-13,2.98,3.01,2.9,2.92,918000,2.98,3.01,2.9,2.92,918000,0.0,1.0
2011-04-14,2.99,3.0,2.91,2.95,515900,2.99,3.0,2.91,2.95,515900,0.0,1.0
2011-04-15,3.0,3.06,2.99,3.01,902800,3.0,3.06,2.99,3.01,902800,0.0,1.0
2011-04-18,2.94,3.02,2.93,2.97,473500,2.94,3.02,2.93,2.97,473500,0.0,1.0
2011-04-19,2.98,3.01,2.95,2.97,402500,2.98,3.01,2.95,2.97,402500,0.0,1.0
2011-04-20,2.975,3.09,2.97,3.05,627500,2.975,3.09,2.97,3.05,627500,0.0,1.0
2011-04-21,2.99,3.02,2.97,3.0,338400,2.99,3.02,2.97,3.0,338400,0.0,1.0
2011-04-25,3.11,3.13,2.98,3.0,961400,3.11,3.13,2.98,3.0,961400,0.0,1.0
2011-04-26,3.18,3.24,3.05,3.12,547100,3.18,3.24,3.05,3.12,547100,0.0,1.0
2011-04-27,3.15,3.33,3.15,3.22,568400,3.15,3.33,3.15,3.22,568400,0.0,1.0
2011-04-28,3.17,3.25,3.1,3.15,422500,3.17,3.25,3.1,3.15,422500,0.0,1.0
2011-04-29,3.13,3.18,3.07,3.17,845000,3.13,3.18,3.07,3.17,845000,0.0,1.0
2011-05-02,3.17,3.24,3.15,3.16,901300,3.17,3.24,3.15,3.16,901300,0.0,1.0
2011-05-03,3.15,3.23,3.13,3.15,814400,3.15,3.23,3.13,3.15,814400,0.0,1.0
2011-05-04,3.11,3.16,3.03,3.15,1029500,3.11,3.16,3.03,3.15,1029500,0.0,1.0
2011-05-05,3.18,3.21,3.07,3.08,1300000,3.18,3.21,3.07,3.08,1300000,0.0,1.0
2011-05-06,3.18,3.27,3.14,3.22,854400,3.18,3.27,3.14,3.22,854400,0.0,1.0
2011-05-09,3.17,3.19,3.15,3.17,391300,3.17,3.19,3.15,3.17,391300,0.0,1.0
2011-05-10,3.27,3.28,3.17,3.2,652300,3.27,3.28,3.17,3.2,652300,0.0,1.0
2011-05-11,3.22,3.29,3.2,3.26,385100,3.22,3.29,3.2,3.26,385100,0.0,1.0
2011-05-12,3.27,3.3,3.2,3.21,350000,3.27,3.3,3.2,3.21,350000,0.0,1.0
2011-05-13,3.195,3.28,3.19,3.26,289000,3.195,3.28,3.19,3.26,289000,0.0,1.0
2011-05-16,3.15,3.25,3.15,3.2,453000,3.15,3.25,3.15,3.2,453000,0.0,1.0
2011-05-17,3.1,3.18,3.09,3.14,448200,3.1,3.18,3.09,3.14,448200,0.0,1.0
2011-05-18,3.23,3.23,3.1,3.12,339000,3.23,3.23,3.1,3.12,339000,0.0,1.0
2011-05-19,3.17,3.25,3.13,3.23,315300,3.17,3.25,3.13,3.23,315300,0.0,1.0
2011-05-20,3.17,3.21,3.15,3.16,296400,3.17,3.21,3.15,3.16,296400,0.0,1.0
2011-05-23,3.14,3.19,3.1,3.1,520300,3.14,3.19,3.1,3.1,520300,0.0,1.0
2011-05-24,3.08,3.18,3.07,3.15,396800,3.08,3.18,3.07,3.15,396800,0.0,1.0
2011-05-25,3.11,3.14,3.06,3.07,283000,3.11,3.14,3.06,3.07,283000,0.0,1.0
2011-05-26,3.2,3.2,3.1,3.1,586300,3.2,3.2,3.1,3.1,586300,0.0,1.0
2011-05-27,3.27,3.33,3.2,3.22,587300,3.27,3.33,3.2,3.22,587300,0.0,1.0
2011-05-31,3.32,3.32,3.23,3.3,636100,3.32,3.32,3.23,3.3,636100,0.0,1.0
2011-06-01,3.22,3.31,3.2,3.3,427000,3.22,3.31,3.2,3.3,427000,0.0,1.0
2011-06-02,3.18,3.26,3.16,3.23,310700,3.18,3.26,3.16,3.23,310700,0.0,1.0
2011-06-03,3.11,3.19,3.06,3.1,471600,3.11,3.19,3.06,3.1,471600,0.0,1.0
2011-06-06,3.1,3.22,3.08,3.15,478800,3.1,3.22,3.08,3.15,478800,0.0,1.0
2011-06-07,3.09,3.15,3.08,3.13,200800,3.09,3.15,3.08,3.13,200800,0.0,1.0
2011-06-08,3.12,3.13,3.05,3.07,373100,3.12,3.13,3.05,3.07,373100,0.0,1.0
2011-06-09,3.11,3.14,3.09,3.13,252800,3.11,3.14,3.09,3.13,252800,0.0,1.0
2011-06-10,3.12,3.13,3.07,3.1,615900,3.12,3.13,3.07,3.1,615900,0.0,1.0
2011-06-13,3.12,3.18,3.08,3.11,695500,3.12,3.18,3.08,3.11,695500,0.0,1.0
2011-06-14,3.22,3.241,3.15,3.15,375900,3.22,3.241,3.15,3.15,375900,0.0,1.0
2011-06-15,3.14,3.19,3.11,3.17,317700,3.14,3.19,3.11,3.17,317700,0.0,1.0
2011-06-16,3.04,3.18,3.03,3.14,1603600,3.04,3.18,3.03,3.14,1603600,0.0,1.0
2011-06-17,3.14,3.16,3.06,3.06,883900,3.14,3.16,3.06,3.06,883900,0.0,1.0
2011-06-20,3.1,3.16,3.08,3.13,362300,3.1,3.16,3.08,3.13,362300,0.0,1.0
2011-06-21,3.12,3.16,3.06,3.12,478700,3.12,3.16,3.06,3.12,478700,0.0,1.0
2011-06-22,3.15,3.21,3.09,3.09,405400,3.15,3.21,3.09,3.09,405400,0.0,1.0
2011-06-23,3.13,3.1401,3.05,3.1,528400,3.13,3.1401,3.05,3.1,528400,0.0,1.0
2011-06-24,3.05,3.14,3.02,3.13,866900,3.05,3.14,3.02,3.13,866900,0.0,1.0
2011-06-27,3.1,3.17,3.041,3.05,282200,3.1,3.17,3.041,3.05,282200,0.0,1.0
2011-06-28,3.16,3.17,3.0794,3.11,265800,3.16,3.17,3.0794,3.11,265800,0.0,1.0
2011-06-29,3.19,3.19,3.1199,3.17,388300,3.19,3.19,3.1199,3.17,388300,0.0,1.0
2011-06-30,3.24,3.24,3.16,3.19,300900,3.24,3.24,3.16,3.19,300900,0.0,1.0
2011-07-01,3.24,3.25,3.12,3.25,327600,3.24,3.25,3.12,3.25,327600,0.0,1.0
2011-07-05,3.21,3.23,3.16,3.23,277800,3.21,3.23,3.16,3.23,277800,0.0,1.0
2011-07-06,3.26,3.26,3.18,3.2,233900,3.26,3.26,3.18,3.2,233900,0.0,1.0
2011-07-07,3.36,3.37,3.2499,3.29,370200,3.36,3.37,3.2499,3.29,370200,0.0,1.0
2011-07-08,3.47,3.48,3.24,3.31,558600,3.47,3.48,3.24,3.31,558600,0.0,1.0
2011-07-11,3.4,3.44,3.37,3.42,256300,3.4,3.44,3.37,3.42,256300,0.0,1.0
2011-07-12,3.39,3.45,3.36,3.41,240700,3.39,3.45,3.36,3.41,240700,0.0,1.0
2011-07-13,3.47,3.47,3.4,3.42,309300,3.47,3.47,3.4,3.42,309300,0.0,1.0
2011-07-14,3.4,3.455,3.39,3.41,517200,3.4,3.455,3.39,3.41,517200,0.0,1.0
2011-07-15,3.57,3.67,3.48,3.5,927700,3.57,3.67,3.48,3.5,927700,0.0,1.0
2011-07-18,3.5,3.55,3.49,3.55,400600,3.5,3.55,3.49,3.55,400600,0.0,1.0
2011-07-19,3.6,3.61,3.43,3.54,642600,3.6,3.61,3.43,3.54,642600,0.0,1.0
2011-07-20,3.55,3.63,3.55,3.6,908000,3.55,3.63,3.55,3.6,908000,0.0,1.0
2011-07-21,3.55,3.62,3.54,3.56,732900,3.55,3.62,3.54,3.56,732900,0.0,1.0
2011-07-22,3.54,3.57,3.5131,3.55,372600,3.54,3.57,3.5131,3.55,372600,0.0,1.0
2011-07-25,3.54,3.59,3.47,3.52,325100,3.54,3.59,3.47,3.52,325100,0.0,1.0
2011-07-26,3.52,3.55,3.51,3.55,418800,3.52,3.55,3.51,3.55,418800,0.0,1.0
2011-07-27,3.34,3.52,3.33,3.5,733700,3.34,3.52,3.33,3.5,733700,0.0,1.0
2011-07-28,3.42,3.54,3.34,3.34,752300,3.42,3.54,3.34,3.34,752300,0.0,1.0
2011-07-29,3.39,3.43,3.31,3.37,512900,3.39,3.43,3.31,3.37,512900,0.0,1.0
2011-08-01,3.38,3.48,3.38,3.45,981400,3.38,3.48,3.38,3.45,981400,0.0,1.0
2011-08-02,3.24,3.47,3.221,3.28,1038800,3.24,3.47,3.221,3.28,1038800,0.0,1.0
2011-08-03,3.29,3.35,3.17,3.24,563300,3.29,3.35,3.17,3.24,563300,0.0,1.0
2011-08-04,3.15,3.27,3.15,3.22,850200,3.15,3.27,3.15,3.22,850200,0.0,1.0
2011-08-05,3.02,3.24,2.96,3.2,1001400,3.02,3.24,2.96,3.2,1001400,0.0,1.0
2011-08-08,2.64,3.01,2.64,2.91,1348900,2.64,3.01,2.64,2.91,1348900,0.0,1.0
2011-08-09,2.84,2.89,2.51,2.72,902500,2.84,2.89,2.51,2.72,902500,0.0,1.0
2011-08-10,2.63,2.84,2.53,2.74,455200,2.63,2.84,2.53,2.74,455200,0.0,1.0
2011-08-11,2.92,2.94,2.6,2.68,723500,2.92,2.94,2.6,2.68,723500,0.0,1.0
2011-08-12,3.01,3.02,2.83,2.95,573400,3.01,3.02,2.83,2.95,573400,0.0,1.0
2011-08-15,2.95,3.03,2.86,3.03,285500,2.95,3.03,2.86,3.03,285500,0.0,1.0
2011-08-16,2.9,3.0,2.84,2.91,456900,2.9,3.0,2.84,2.91,456900,0.0,1.0
2011-08-17,2.95,3.0,2.87,2.92,418100,2.95,3.0,2.87,2.92,418100,0.0,1.0
2011-08-18,2.72,2.88,2.71,2.83,518600,2.72,2.88,2.71,2.83,518600,0.0,1.0
2011-08-19,2.63,2.82,2.6,2.66,392800,2.63,2.82,2.6,2.66,392800,0.0,1.0
2011-08-22,2.68,2.79,2.65,2.73,354200,2.68,2.79,2.65,2.73,354200,0.0,1.0
2011-08-23,2.87,2.87,2.56,2.71,365000,2.87,2.87,2.56,2.71,365000,0.0,1.0
2011-08-24,2.8,2.92,2.75,2.86,291400,2.8,2.92,2.75,2.86,291400,0.0,1.0
2011-08-25,2.87,2.9,2.72,2.83,597800,2.87,2.9,2.72,2.83,597800,0.0,1.0
2011-08-26,2.84,2.94,2.77,2.83,388600,2.84,2.94,2.77,2.83,388600,0.0,1.0
2011-08-29,2.92,2.95,2.85,2.85,325600,2.92,2.95,2.85,2.85,325600,0.0,1.0
2011-08-30,2.86,2.9,2.83,2.88,282700,2.86,2.9,2.83,2.88,282700,0.0,1.0
2011-08-31,2.77,2.92,2.73,2.87,734500,2.77,2.92,2.73,2.87,734500,0.0,1.0
2011-09-01,2.7,2.86,2.69,2.79,469700,2.7,2.86,2.69,2.79,469700,0.0,1.0
2011-09-02,2.6,2.75,2.59,2.63,523400,2.6,2.75,2.59,2.63,523400,0.0,1.0
2011-09-06,2.72,2.74,2.5,2.5,448700,2.72,2.74,2.5,2.5,448700,0.0,1.0
2011-09-07,2.83,2.83,2.73,2.78,332700,2.83,2.83,2.73,2.78,332700,0.0,1.0
2011-09-08,2.7,2.84,2.69,2.8,342300,2.7,2.84,2.69,2.8,342300,0.0,1.0
2011-09-09,2.67,2.74,2.62,2.66,137951,2.67,2.74,2.62,2.66,137951,0.0,1.0
2011-09-12,2.7,2.74,2.61,2.61,66170,2.7,2.74,2.61,2.61,66170,0.0,1.0
2011-09-13,2.7,2.7402,2.6291,2.71,334300,2.7,2.7402,2.6291,2.71,334300,0.0,1.0
2011-09-14,2.74,2.81,2.66,2.73,519600,2.74,2.81,2.66,2.73,519600,0.0,1.0
2011-09-15,2.83,2.84,2.75,2.79,268700,2.83,2.84,2.75,2.79,268700,0.0,1.0
2011-09-16,2.82,2.87,2.79,2.85,436600,2.82,2.87,2.79,2.85,436600,0.0,1.0
2011-09-19,2.8,2.85,2.74,2.75,267200,2.8,2.85,2.74,2.75,267200,0.0,1.0
2011-09-20,2.63,2.81,2.63,2.8,395700,2.63,2.81,2.63,2.8,395700,0.0,1.0
2011-09-21,2.53,2.7007,2.52,2.64,375400,2.53,2.7007,2.52,2.64,375400,0.0,1.0
2011-09-22,2.59,2.65,2.45,2.49,629200,2.59,2.65,2.45,2.49,629200,0.0,1.0
2011-09-23,2.64,2.65,2.52,2.59,296200,2.64,2.65,2.52,2.59,296200,0.0,1.0
2011-09-26,2.74,2.75,2.61,2.66,223000,2.74,2.75,2.61,2.66,223000,0.0,1.0
2011-09-27,2.79,2.93,2.66,2.82,393900,2.79,2.93,2.66,2.82,393900,0.0,1.0
2011-09-28,2.57,2.78,2.57,2.77,375200,2.57,2.78,2.57,2.77,375200,0.0,1.0
2011-09-29,2.62,2.71,2.44,2.67,422900,2.62,2.71,2.44,2.67,422900,0.0,1.0
2011-09-30,2.65,2.72,2.52,2.56,392700,2.65,2.72,2.52,2.56,392700,0.0,1.0
2011-10-03,2.46,2.71,2.45,2.61,441600,2.46,2.71,2.45,2.61,441600,0.0,1.0
2011-10-04,2.69,2.71,2.45,2.48,793700,2.69,2.71,2.45,2.48,793700,0.0,1.0
2011-10-05,2.72,2.745,2.61,2.69,269600,2.72,2.745,2.61,2.69,269600,0.0,1.0
2011-10-06,2.73,2.73,2.68,2.72,256000,2.73,2.73,2.68,2.72,256000,0.0,1.0
2011-10-07,2.64,2.76,2.63,2.74,313500,2.64,2.76,2.63,2.74,313500,0.0,1.0
2011-10-10,2.83,2.83,2.67,2.71,392200,2.83,2.83,2.67,2.71,392200,0.0,1.0
2011-10-11,2.93,2.95,2.78,2.79,357200,2.93,2.95,2.78,2.79,357200,0.0,1.0
2011-10-12,3.01,3.03,2.9,2.92,417400,3.01,3.03,2.9,2.92,417400,0.0,1.0
2011-10-13,2.96,3.0398,2.91,3.0,223500,2.96,3.0398,2.91,3.0,223500,0.0,1.0
2011-10-14,2.99,3.02,2.93,3.02,237100,2.99,3.02,2.93,3.02,237100,0.0,1.0
2011-10-17,2.87,2.97,2.86,2.94,324900,2.87,2.97,2.86,2.94,324900,0.0,1.0
2011-10-18,2.97,3.0,2.85,2.88,341200,2.97,3.0,2.85,2.88,341200,0.0,1.0
2011-10-19,2.83,2.9515,2.82,2.95,231500,2.83,2.9515,2.82,2.95,231500,0.0,1.0
2011-10-20,2.76,2.852,2.68,2.82,313200,2.76,2.852,2.68,2.82,313200,0.0,1.0
2011-10-21,2.8,2.84,2.76,2.84,301000,2.8,2.84,2.76,2.84,301000,0.0,1.0
2011-10-24,3.0,3.0,2.82,2.82,296800,3.0,3.0,2.82,2.82,296800,0.0,1.0
2011-10-25,2.84,3.0002,2.82,3.0,238800,2.84,3.0002,2.82,3.0,238800,0.0,1.0
2011-10-26,3.04,3.06,2.91,2.93,372300,3.04,3.06,2.91,2.93,372300,0.0,1.0
2011-10-27,3.15,3.21,3.11,3.16,713000,3.15,3.21,3.11,3.16,713000,0.0,1.0
2011-10-28,3.09,3.15,3.06,3.14,564100,3.09,3.15,3.06,3.14,564100,0.0,1.0
2011-10-31,2.95,3.1,2.95,3.06,320300,2.95,3.1,2.95,3.06,320300,0.0,1.0
2011-11-01,2.83,2.89,2.8,2.8,417500,2.83,2.89,2.8,2.8,417500,0.0,1.0
2011-11-02,3.0,3.02,2.89,2.91,375700,3.0,3.02,2.89,2.91,375700,0.0,1.0
2011-11-03,3.1,3.2,3.075,3.15,726200,3.1,3.2,3.075,3.15,726200,0.0,1.0
2011-11-04,2.98,3.04,2.92,3.04,336000,2.98,3.04,2.92,3.04,336000,0.0,1.0
2011-11-07,3.02,3.05,2.92,2.96,256000,3.02,3.05,2.92,2.96,256000,0.0,1.0
2011-11-08,3.07,3.09,2.97,3.04,384400,3.07,3.09,2.97,3.04,384400,0.0,1.0
2011-11-09,2.94,3.04,2.94,2.98,393000,2.94,3.04,2.94,2.98,393000,0.0,1.0
2011-11-10,2.96,3.06,2.93,3.02,134100,2.96,3.06,2.93,3.02,134100,0.0,1.0
2011-11-11,3.01,3.07,2.9,3.0,454600,3.01,3.07,2.9,3.0,454600,0.0,1.0
2011-11-14,2.98,3.03,2.94,3.0,354000,2.98,3.03,2.94,3.0,354000,0.0,1.0
2011-11-15,2.99,3.02,2.95,2.95,547300,2.99,3.02,2.95,2.95,547300,0.0,1.0
2011-11-16,2.98,3.07,2.95,2.95,289600,2.98,3.07,2.95,2.95,289600,0.0,1.0
2011-11-17,2.95,3.04,2.95,2.99,251000,2.95,3.04,2.95,2.99,251000,0.0,1.0
2011-11-18,3.04,3.05,2.96,2.96,467300,3.04,3.05,2.96,2.96,467300,0.0,1.0
2011-11-21,2.99,3.02,2.96,2.96,727600,2.99,3.02,2.96,2.96,727600,0.0,1.0
2011-11-22,2.98,3.0,2.95,3.0,330400,2.98,3.0,2.95,3.0,330400,0.0,1.0
2011-11-23,2.84,2.97,2.79,2.94,476900,2.84,2.97,2.79,2.94,476900,0.0,1.0
2011-11-25,2.79,2.81,2.76,2.8,258100,2.79,2.81,2.76,2.8,258100,0.0,1.0
2011-11-28,2.96,2.99,2.81,2.88,433300,2.96,2.99,2.81,2.88,433300,0.0,1.0
2011-11-29,2.97,2.99,2.9,2.95,347000,2.97,2.99,2.9,2.95,347000,0.0,1.0
2011-11-30,3.02,3.06,2.97,3.06,826600,3.02,3.06,2.97,3.06,826600,0.0,1.0
2011-12-01,2.91,2.99,2.91,2.99,320600,2.91,2.99,2.91,2.99,320600,0.0,1.0
2011-12-02,3.0,3.01,2.95,2.96,494200,3.0,3.01,2.95,2.96,494200,0.0,1.0
2011-12-05,3.01,3.07,2.98,3.06,651500,3.01,3.07,2.98,3.06,651500,0.0,1.0
2011-12-06,3.0,3.02,2.96,3.01,297300,3.0,3.02,2.96,3.01,297300,0.0,1.0
2011-12-07,3.01,3.02,2.97,2.97,307400,3.01,3.02,2.97,2.97,307400,0.0,1.0
2011-12-08,2.94,3.0,2.93,2.97,340900,2.94,3.0,2.93,2.97,340900,0.0,1.0
2011-12-09,3.01,3.03,2.92,2.94,350000,3.01,3.03,2.92,2.94,350000,0.0,1.0
2011-12-12,2.89,3.0,2.85,2.95,479300,2.89,3.0,2.85,2.95,479300,0.0,1.0
2011-12-13,2.81,2.99,2.81,2.92,403300,2.81,2.99,2.81,2.92,403300,0.0,1.0
2011-12-14,2.88,2.89,2.71,2.8,436100,2.88,2.89,2.71,2.8,436100,0.0,1.0
2011-12-15,2.89,2.93,2.86,2.92,259800,2.89,2.93,2.86,2.92,259800,0.0,1.0
2011-12-16,2.86,2.96,2.82,2.9,441700,2.86,2.96,2.82,2.9,441700,0.0,1.0
2011-12-19,2.71,2.93,2.68,2.9,558000,2.71,2.93,2.68,2.9,558000,0.0,1.0
2011-12-20,2.92,2.95,2.7608,2.79,1161800,2.92,2.95,2.7608,2.79,1161800,0.0,1.0
2011-12-21,2.88,2.95,2.82,2.95,510600,2.88,2.95,2.82,2.95,510600,0.0,1.0
2011-12-22,2.88,2.89,2.83,2.88,418300,2.88,2.89,2.83,2.88,418300,0.0,1.0
2011-12-23,2.87,2.9,2.84,2.88,484600,2.87,2.9,2.84,2.88,484600,0.0,1.0
2011-12-27,2.93,2.95,2.85,2.85,246500,2.93,2.95,2.85,2.85,246500,0.0,1.0
2011-12-28,2.87,2.9499,2.86,2.93,145800,2.87,2.9499,2.86,2.93,145800,0.0,1.0
2011-12-29,2.92,2.93,2.83,2.87,226200,2.92,2.93,2.83,2.87,226200,0.0,1.0
2011-12-30,2.92,2.96,2.82,2.91,298100,2.92,2.96,2.82,2.91,298100,0.0,1.0
2012-01-03,3.04,3.04,2.91,2.99,485400,3.04,3.04,2.91,2.99,485400,0.0,1.0
2012-01-04,2.95,3.02,2.95,3.01,145800,2.95,3.02,2.95,3.01,145800,0.0,1.0
2012-01-05,2.99,3.0195,2.95,2.95,409000,2.99,3.0195,2.95,2.95,409000,0.0,1.0
2012-01-06,2.96,3.01,2.95,3.0,479100,2.96,3.01,2.95,3.0,479100,0.0,1.0
2012-01-09,2.97,3.02,2.93,2.99,301800,2.97,3.02,2.93,2.99,301800,0.0,1.0
2012-01-10,3.03,3.04,2.98,3.02,363200,3.03,3.04,2.98,3.02,363200,0.0,1.0
2012-01-11,3.02,3.07,2.985,3.01,540700,3.02,3.07,2.985,3.01,540700,0.0,1.0
2012-01-12,3.05,3.08,3.02,3.02,393100,3.05,3.08,3.02,3.02,393100,0.0,1.0
2012-01-13,3.04,3.07,3.0,3.0,332500,3.04,3.07,3.0,3.0,332500,0.0,1.0
2012-01-17,3.02,3.09,2.98,3.09,208300,3.02,3.09,2.98,3.09,208300,0.0,1.0
2012-01-18,3.05,3.06,2.99,3.02,373900,3.05,3.06,2.99,3.02,373900,0.0,1.0
2012-01-19,3.04,3.1,3.02,3.07,354200,3.04,3.1,3.02,3.07,354200,0.0,1.0
2012-01-20,3.08,3.08,3.03,3.03,239900,3.08,3.08,3.03,3.03,239900,0.0,1.0
2012-01-23,3.02,3.1,3.01,3.08,480000,3.02,3.1,3.01,3.08,480000,0.0,1.0
2012-01-24,3.0,3.04,2.971,3.01,664400,3.0,3.04,2.971,3.01,664400,0.0,1.0
2012-01-25,3.14,3.15,2.98,3.0,1818700,3.14,3.15,2.98,3.0,1818700,0.0,1.0
2012-01-26,3.18,3.2702,3.15,3.17,896100,3.18,3.2702,3.15,3.17,896100,0.0,1.0
2012-01-27,3.24,3.25,3.09,3.16,431700,3.24,3.25,3.09,3.16,431700,0.0,1.0
2012-01-30,3.23,3.25,3.17,3.21,372800,3.23,3.25,3.17,3.21,372800,0.0,1.0
2012-01-31,3.24,3.35,3.225,3.27,989400,3.24,3.35,3.225,3.27,989400,0.0,1.0
2012-02-01,3.28,3.29,3.24,3.27,1766600,3.28,3.29,3.24,3.27,1766600,0.0,1.0
2012-02-02,3.33,3.37,3.26,3.28,1067900,3.33,3.37,3.26,3.28,1067900,0.0,1.0
2012-02-03,3.31,3.38,3.22,3.38,2070400,3.31,3.38,3.22,3.38,2070400,0.0,1.0
2012-02-06,3.25,3.3,3.22,3.3,1105200,3.25,3.3,3.22,3.3,1105200,0.0,1.0
2012-02-07,3.27,3.2918,3.22,3.23,1353400,3.27,3.2918,3.22,3.23,1353400,0.0,1.0
2012-02-08,3.32,3.33,3.24,3.26,915100,3.32,3.33,3.24,3.26,915100,0.0,1.0
2012-02-09,3.32,3.35,3.3,3.33,1391949,3.32,3.35,3.3,3.33,1391949,0.0,1.0
2012-02-10,3.37,3.37,3.28,3.28,1382470,3.37,3.37,3.28,3.28,1382470,0.0,1.0
2012-02-13,3.43,3.43,3.34,3.38,1048500,3.43,3.43,3.34,3.38,1048500,0.0,1.0
2012-02-14,3.41,3.44,3.28,3.42,707100,3.41,3.44,3.28,3.42,707100,0.0,1.0
2012-02-15,3.38,3.44,3.36,3.43,1284300,3.38,3.44,3.36,3.43,1284300,0.0,1.0
2012-02-16,3.44,3.45,3.33,3.38,1237600,3.44,3.45,3.33,3.38,1237600,0.0,1.0
2012-02-17,3.46,3.46,3.38,3.45,547900,3.46,3.46,3.38,3.45,547900,0.0,1.0
2012-02-21,3.51,3.64,3.44,3.46,734100,3.51,3.64,3.44,3.46,734100,0.0,1.0
2012-02-22,3.47,3.52,3.43,3.52,606600,3.47,3.52,3.43,3.52,606600,0.0,1.0
2012-02-23,3.55,3.62,3.38,3.39,2219100,3.55,3.62,3.38,3.39,2219100,0.0,1.0
2012-02-24,3.62,3.63,3.55,3.55,1531600,3.62,3.63,3.55,3.55,1531600,0.0,1.0
2012-02-27,3.68,3.68,3.53,3.57,1360200,3.68,3.68,3.53,3.57,1360200,0.0,1.0
2012-02-28,3.76,3.78,3.61,3.66,2439700,3.76,3.78,3.61,3.66,2439700,0.0,1.0
2012-02-29,3.69,3.76,3.65,3.76,1296900,3.69,3.76,3.65,3.76,1296900,0.0,1.0
2012-03-01,3.74,3.77,3.65,3.69,1495300,3.74,3.77,3.65,3.69,1495300,0.0,1.0
2012-03-02,3.72,3.81,3.65,3.76,1420200,3.72,3.81,3.65,3.76,1420200,0.0,1.0
2012-03-05,3.77,3.77,3.67,3.71,950100,3.77,3.77,3.67,3.71,950100,0.0,1.0
2012-03-06,3.74,3.8,3.58,3.71,1581000,3.74,3.8,3.58,3.71,1581000,0.0,1.0
2012-03-07,3.73,3.79,3.7,3.77,1031100,3.73,3.79,3.7,3.77,1031100,0.0,1.0
2012-03-08,3.74,3.77,3.68,3.77,797100,3.74,3.77,3.68,3.77,797100,0.0,1.0
2012-03-09,3.78,3.82,3.711,3.75,950900,3.78,3.82,3.711,3.75,950900,0.0,1.0
2012-03-12,3.73,3.78,3.69,3.75,833200,3.73,3.78,3.69,3.75,833200,0.0,1.0
2012-03-13,3.82,3.82,3.749,3.77,675400,3.82,3.82,3.749,3.77,675400,0.0,1.0
2012-03-14,3.75,3.82,3.7299,3.82,361000,3.75,3.82,3.7299,3.82,361000,0.0,1.0
2012-03-15,3.78,3.82,3.73,3.79,537000,3.78,3.82,3.73,3.79,537000,0.0,1.0
2012-03-16,3.64,3.8,3.63,3.8,1186000,3.64,3.8,3.63,3.8,1186000,0.0,1.0
2012-03-19,3.88,3.88,3.63,3.63,1122700,3.88,3.88,3.63,3.63,1122700,0.0,1.0
2012-03-20,3.85,3.89,3.8,3.89,607100,3.85,3.89,3.8,3.89,607100,0.0,1.0
2012-03-21,3.86,3.9,3.8,3.87,343200,3.86,3.9,3.8,3.87,343200,0.0,1.0
2012-03-22,3.85,3.87,3.78,3.81,404700,3.85,3.87,3.78,3.81,404700,0.0,1.0
2012-03-23,3.93,3.935,3.82,3.85,443500,3.93,3.935,3.82,3.85,443500,0.0,1.0
2012-03-26,3.96,3.98,3.92,3.94,466700,3.96,3.98,3.92,3.94,466700,0.0,1.0
2012-03-27,3.89,3.99,3.89,3.96,408100,3.89,3.99,3.89,3.96,408100,0.0,1.0
2012-03-28,3.87,3.93,3.83,3.9,266800,3.87,3.93,3.83,3.9,266800,0.0,1.0
2012-03-29,3.87,3.91,3.82,3.85,282400,3.87,3.91,3.82,3.85,282400,0.0,1.0
2012-03-30,3.83,3.91,3.82,3.91,226100,3.83,3.91,3.82,3.91,226100,0.0,1.0
2012-04-02,3.85,3.85,3.76,3.82,404800,3.85,3.85,3.76,3.82,404800,0.0,1.0
2012-04-03,3.8,3.871,3.795,3.82,431400,3.8,3.871,3.795,3.82,431400,0.0,1.0
2012-04-04,3.78,3.79,3.68,3.76,627000,3.78,3.79,3.68,3.76,627000,0.0,1.0
2012-04-05,3.83,3.835,3.73,3.75,457200,3.83,3.835,3.73,3.75,457200,0.0,1.0
2012-04-09,3.8,3.82,3.7,3.76,697300,3.8,3.82,3.7,3.76,697300,0.0,1.0
2012-04-10,4.0,4.24,3.74,3.79,3786700,4.0,4.24,3.74,3.79,3786700,0.0,1.0
2012-04-11,4.12,4.13,4.01,4.04,1341700,4.12,4.13,4.01,4.04,1341700,0.0,1.0
2012-04-12,4.29,4.31,4.12,4.14,1467100,4.29,4.31,4.12,4.14,1467100,0.0,1.0
2012-04-13,4.22,4.32,4.2,4.27,880600,4.22,4.32,4.2,4.27,880600,0.0,1.0
2012-04-16,4.18,4.26,4.11,4.23,455900,4.18,4.26,4.11,4.23,455900,0.0,1.0
2012-04-17,4.3,4.43,4.15,4.19,1243100,4.3,4.43,4.15,4.19,1243100,0.0,1.0
2012-04-18,4.24,4.29,4.17,4.26,970800,4.24,4.29,4.17,4.26,970800,0.0,1.0
2012-04-19,4.32,4.3899,4.2,4.24,1384200,4.32,4.3899,4.2,4.24,1384200,0.0,1.0
2012-04-20,3.82,3.85,3.58,3.71,6106100,3.82,3.85,3.58,3.71,6106100,0.0,1.0
2012-04-23,3.84,3.87,3.73,3.8,1005300,3.84,3.87,3.73,3.8,1005300,0.0,1.0
2012-04-24,3.87,3.92,3.74,3.83,979200,3.87,3.92,3.74,3.83,979200,0.0,1.0
2012-04-25,3.87,3.97,3.83,3.91,482500,3.87,3.97,3.83,3.91,482500,0.0,1.0
2012-04-26,3.87,3.9,3.79,3.88,712200,3.87,3.9,3.79,3.88,712200,0.0,1.0
2012-04-27,3.9,3.9,3.76,3.89,496500,3.9,3.9,3.76,3.89,496500,0.0,1.0
2012-04-30,3.83,3.9,3.81,3.9,359000,3.83,3.9,3.81,3.9,359000,0.0,1.0
2012-05-01,3.78,3.94,3.78,3.85,462100,3.78,3.94,3.78,3.85,462100,0.0,1.0
2012-05-02,3.83,3.83,3.71,3.76,499400,3.83,3.83,3.71,3.76,499400,0.0,1.0
2012-05-03,3.79,3.83,3.58,3.83,1261200,3.79,3.83,3.58,3.83,1261200,0.0,1.0
2012-05-04,3.9,3.92,3.69,3.76,1663600,3.9,3.92,3.69,3.76,1663600,0.0,1.0
2012-05-07,3.76,3.85,3.7,3.85,622000,3.76,3.85,3.7,3.85,622000,0.0,1.0
2012-05-08,3.81,3.83,3.7,3.76,765400,3.81,3.83,3.7,3.76,765400,0.0,1.0
2012-05-09,3.75,3.78,3.72,3.75,653300,3.75,3.78,3.72,3.75,653300,0.0,1.0
2012-05-10,3.68,3.77,3.64,3.76,556000,3.68,3.77,3.64,3.76,556000,0.0,1.0
2012-05-11,3.61,3.68,3.59,3.64,434100,3.61,3.68,3.59,3.64,434100,0.0,1.0
2012-05-14,3.56,3.59,3.52,3.56,509500,3.56,3.59,3.52,3.56,509500,0.0,1.0
2012-05-15,3.54,3.61,3.52,3.55,310000,3.54,3.61,3.52,3.55,310000,0.0,1.0
2012-05-16,3.5,3.59,3.49,3.54,449800,3.5,3.59,3.49,3.54,449800,0.0,1.0
2012-05-17,3.45,3.53,3.45,3.5,387900,3.45,3.53,3.45,3.5,387900,0.0,1.0
2012-05-18,3.43,3.51,3.39,3.42,780000,3.43,3.51,3.39,3.42,780000,0.0,1.0
2012-05-21,3.6,3.61,3.4299,3.44,389900,3.6,3.61,3.4299,3.44,389900,0.0,1.0
2012-05-22,3.8,3.89,3.61,3.71,1436300,3.8,3.89,3.61,3.71,1436300,0.0,1.0
2012-05-23,3.74,3.7708,3.6521,3.76,745000,3.74,3.7708,3.6521,3.76,745000,0.0,1.0
2012-05-24,3.64,3.74,3.59,3.73,495000,3.64,3.74,3.59,3.73,495000,0.0,1.0
2012-05-25,3.58,3.64,3.55,3.64,219700,3.58,3.64,3.55,3.64,219700,0.0,1.0
2012-05-29,3.76,3.8,3.61,3.65,1087600,3.76,3.8,3.61,3.65,1087600,0.0,1.0
2012-05-30,3.72,3.75,3.67,3.75,2107300,3.72,3.75,3.67,3.75,2107300,0.0,1.0
2012-05-31,3.73,3.75,3.69,3.72,843800,3.73,3.75,3.69,3.72,843800,0.0,1.0
2012-06-01,3.53,3.69,3.51,3.65,555700,3.53,3.69,3.51,3.65,555700,0.0,1.0
2012-06-04,3.44,3.5785,3.4,3.54,505300,3.44,3.5785,3.4,3.54,505300,0.0,1.0
2012-06-05,3.55,3.59,3.42,3.42,509300,3.55,3.59,3.42,3.42,509300,0.0,1.0
2012-06-06,3.68,3.685,3.58,3.58,369200,3.68,3.685,3.58,3.58,369200,0.0,1.0
2012-06-07,3.6,3.72,3.59,3.72,542900,3.6,3.72,3.59,3.72,542900,0.0,1.0
2012-06-08,3.59,3.61,3.535,3.58,616100,3.59,3.61,3.535,3.58,616100,0.0,1.0
2012-06-11,3.55,3.65,3.54,3.62,300700,3.55,3.65,3.54,3.62,300700,0.0,1.0
2012-06-12,3.62,3.63,3.48,3.55,278600,3.62,3.63,3.48,3.55,278600,0.0,1.0
2012-06-13,3.44,3.61,3.42,3.6,480200,3.44,3.61,3.42,3.6,480200,0.0,1.0
2012-06-14,3.5,3.51,3.4,3.44,314000,3.5,3.51,3.4,3.44,314000,0.0,1.0
2012-06-15,3.59,3.6,3.44,3.48,533400,3.59,3.6,3.44,3.48,533400,0.0,1.0
2012-06-18,3.57,3.665,3.55,3.57,403100,3.57,3.665,3.55,3.57,403100,0.0,1.0
2012-06-19,3.62,3.63,3.55,3.55,816600,3.62,3.63,3.55,3.55,816600,0.0,1.0
2012-06-20,3.57,3.63,3.56,3.61,329400,3.57,3.63,3.56,3.61,329400,0.0,1.0
2012-06-21,3.39,3.6,3.39,3.57,364700,3.39,3.6,3.39,3.57,364700,0.0,1.0
2012-06-22,3.495,3.55,3.42,3.42,3133800,3.495,3.55,3.42,3.42,3133800,0.0,1.0
2012-06-25,3.36,3.46,3.33,3.45,300800,3.36,3.46,3.33,3.45,300800,0.0,1.0
2012-06-26,3.47,3.48,3.345,3.38,456700,3.47,3.48,3.345,3.38,456700,0.0,1.0
2012-06-27,3.5,3.56,3.45,3.49,1665700,3.5,3.56,3.45,3.49,1665700,0.0,1.0
2012-06-28,3.37,3.53,3.32,3.46,327400,3.37,3.53,3.32,3.46,327400,0.0,1.0
2012-06-29,3.44,3.52,3.4,3.46,431600,3.44,3.52,3.4,3.46,431600,0.0,1.0
2012-07-02,3.44,3.48,3.35,3.45,584500,3.44,3.48,3.35,3.45,584500,0.0,1.0
2012-07-03,3.6,3.6,3.41,3.44,206800,3.6,3.6,3.41,3.44,206800,0.0,1.0
2012-07-05,3.6,3.61,3.55,3.58,294200,3.6,3.61,3.55,3.58,294200,0.0,1.0
2012-07-06,3.44,3.6,3.44,3.55,265700,3.44,3.6,3.44,3.55,265700,0.0,1.0
2012-07-09,3.28,3.49,3.28,3.44,451500,3.28,3.49,3.28,3.44,451500,0.0,1.0
2012-07-10,3.09,3.37,3.06,3.32,955700,3.09,3.37,3.06,3.32,955700,0.0,1.0
2012-07-11,2.95,3.11,2.95,3.11,693200,2.95,3.11,2.95,3.11,693200,0.0,1.0
2012-07-12,3.1,3.12,2.87,2.93,1048600,3.1,3.12,2.87,2.93,1048600,0.0,1.0
2012-07-13,3.22,3.24,3.09,3.1,488100,3.22,3.24,3.09,3.1,488100,0.0,1.0
2012-07-16,3.3,3.4,3.1999,3.22,724300,3.3,3.4,3.1999,3.22,724300,0.0,1.0
2012-07-17,3.44,3.44,3.29,3.31,900400,3.44,3.44,3.29,3.31,900400,0.0,1.0
2012-07-18,3.37,3.47,3.33,3.42,596500,3.37,3.47,3.33,3.42,596500,0.0,1.0
2012-07-19,3.36,3.41,3.3396,3.39,213100,3.36,3.41,3.3396,3.39,213100,0.0,1.0
2012-07-20,3.41,3.43,3.3,3.33,323900,3.41,3.43,3.3,3.33,323900,0.0,1.0
2012-07-23,3.39,3.42,3.25,3.35,555600,3.39,3.42,3.25,3.35,555600,0.0,1.0
2012-07-24,3.28,3.38,3.27,3.38,660900,3.28,3.38,3.27,3.38,660900,0.0,1.0
2012-07-25,3.22,3.35,3.22,3.29,625800,3.22,3.35,3.22,3.29,625800,0.0,1.0
2012-07-26,3.31,3.33,3.24,3.28,262500,3.31,3.33,3.24,3.28,262500,0.0,1.0
2012-07-27,3.3,3.368,3.26,3.33,449900,3.3,3.368,3.26,3.33,449900,0.0,1.0
2012-07-30,3.29,3.3499,3.25,3.31,192500,3.29,3.3499,3.25,3.31,192500,0.0,1.0
2012-07-31,3.2,3.3,3.18,3.29,284200,3.2,3.3,3.18,3.29,284200,0.0,1.0
2012-08-01,3.2,3.275,3.13,3.22,705700,3.2,3.275,3.13,3.22,705700,0.0,1.0
2012-08-02,3.21,3.3,3.16,3.16,621800,3.21,3.3,3.16,3.16,621800,0.0,1.0
2012-08-03,3.3,3.3,3.21,3.26,344900,3.3,3.3,3.21,3.26,344900,0.0,1.0
2012-08-06,3.34,3.34,3.27,3.29,420300,3.34,3.34,3.27,3.29,420300,0.0,1.0
2012-08-07,3.38,3.39,3.33,3.34,554700,3.38,3.39,3.33,3.34,554700,0.0,1.0
2012-08-08,3.39,3.4,3.35,3.35,266100,3.39,3.4,3.35,3.35,266100,0.0,1.0
2012-08-09,3.4,3.425,3.36,3.37,195200,3.4,3.425,3.36,3.37,195200,0.0,1.0
2012-08-10,3.23,3.4099,3.23,3.4,464800,3.23,3.4099,3.23,3.4,464800,0.0,1.0
2012-08-13,3.33,3.33,3.15,3.2,331900,3.33,3.33,3.15,3.2,331900,0.0,1.0
2012-08-14,3.26,3.37,3.25,3.36,281600,3.26,3.37,3.25,3.36,281600,0.0,1.0
2012-08-15,3.35,3.44,3.25,3.25,470100,3.35,3.44,3.25,3.25,470100,0.0,1.0
2012-08-16,3.28,3.38,3.25,3.35,936700,3.28,3.38,3.25,3.35,936700,0.0,1.0
2012-08-17,3.37,3.37,3.22,3.27,1024000,3.37,3.37,3.22,3.27,1024000,0.0,1.0
2012-08-20,3.315,3.37,3.295,3.35,268500,3.315,3.37,3.295,3.35,268500,0.0,1.0
2012-08-21,3.38,3.4,3.3,3.31,1050400,3.38,3.4,3.3,3.31,1050400,0.0,1.0
2012-08-22,3.36,3.44,3.24,3.37,452800,3.36,3.44,3.24,3.37,452800,0.0,1.0
2012-08-23,3.36,3.38,3.28,3.34,182000,3.36,3.38,3.28,3.34,182000,0.0,1.0
2012-08-24,3.35,3.38,3.34,3.34,208200,3.35,3.38,3.34,3.34,208200,0.0,1.0
2012-08-27,3.33,3.38,3.29,3.35,529600,3.33,3.38,3.29,3.35,529600,0.0,1.0
2012-08-28,3.45,3.45,3.32,3.32,281800,3.45,3.45,3.32,3.32,281800,0.0,1.0
2012-08-29,3.54,3.54,3.43,3.45,654700,3.54,3.54,3.43,3.45,654700,0.0,1.0
2012-08-30,3.56,3.57,3.45,3.57,751200,3.56,3.57,3.45,3.57,751200,0.0,1.0
2012-08-31,3.56,3.5801,3.48,3.57,488700,3.56,3.5801,3.48,3.57,488700,0.0,1.0
2012-09-04,3.56,3.62,3.38,3.52,752800,3.56,3.62,3.38,3.52,752800,0.0,1.0
2012-09-05,3.54,3.57,3.48,3.54,1042700,3.54,3.57,3.48,3.54,1042700,0.0,1.0
2012-09-06,3.59,3.62,3.49,3.57,358200,3.59,3.62,3.49,3.57,358200,0.0,1.0
2012-09-07,3.55,3.61,3.52,3.61,214800,3.55,3.61,3.52,3.61,214800,0.0,1.0
2012-09-10,3.51,3.54,3.49,3.54,251800,3.51,3.54,3.49,3.54,251800,0.0,1.0
2012-09-11,3.5,3.55,3.48,3.52,234400,3.5,3.55,3.48,3.52,234400,0.0,1.0
2012-09-12,3.62,3.62,3.49,3.5,646100,3.62,3.62,3.49,3.5,646100,0.0,1.0
2012-09-13,3.55,3.63,3.54,3.63,436200,3.55,3.63,3.54,3.63,436200,0.0,1.0
2012-09-14,3.555,3.58,3.52,3.55,857000,3.555,3.58,3.52,3.55,857000,0.0,1.0
2012-09-17,3.57,3.59,3.54,3.56,491700,3.57,3.59,3.54,3.56,491700,0.0,1.0
2012-09-18,3.63,3.645,3.56,3.59,1033900,3.63,3.645,3.56,3.59,1033900,0.0,1.0
2012-09-19,3.62,3.685,3.6,3.62,331800,3.62,3.685,3.6,3.62,331800,0.0,1.0
2012-09-20,3.5103,3.6,3.51,3.6,177600,3.5103,3.6,3.51,3.6,177600,0.0,1.0
2012-09-21,3.52,3.56,3.5,3.55,670300,3.52,3.56,3.5,3.55,670300,0.0,1.0
2012-09-24,3.455,3.53,3.41,3.41,362000,3.455,3.53,3.41,3.41,362000,0.0,1.0
2012-09-25,3.37,3.5,3.25,3.5,585800,3.37,3.5,3.25,3.5,585800,0.0,1.0
2012-09-26,3.38,3.4,3.34,3.36,252400,3.38,3.4,3.34,3.36,252400,0.0,1.0
2012-09-27,3.42,3.49,3.35,3.42,298300,3.42,3.49,3.35,3.42,298300,0.0,1.0
2012-09-28,3.35,3.43,3.32,3.4,303500,3.35,3.43,3.32,3.4,303500,0.0,1.0
2012-10-01,3.3,3.46,3.26,3.37,439000,3.3,3.46,3.26,3.37,439000,0.0,1.0
2012-10-02,3.52,3.53,3.33,3.33,949900,3.52,3.53,3.33,3.33,949900,0.0,1.0
2012-10-03,3.59,3.665,3.49,3.53,874300,3.59,3.665,3.49,3.53,874300,0.0,1.0
2012-10-04,3.665,3.67,3.57,3.62,620400,3.665,3.67,3.57,3.62,620400,0.0,1.0
2012-10-05,3.49,3.68,3.48,3.68,509400,3.49,3.68,3.48,3.68,509400,0.0,1.0
2012-10-08,3.44,3.51,3.43,3.49,189100,3.44,3.51,3.43,3.49,189100,0.0,1.0
2012-10-09,3.365,3.47,3.35,3.42,315600,3.365,3.47,3.35,3.42,315600,0.0,1.0
2012-10-10,3.3,3.4199,3.3,3.36,281200,3.3,3.4199,3.3,3.36,281200,0.0,1.0
2012-10-11,3.28,3.38,3.27,3.33,262800,3.28,3.38,3.27,3.33,262800,0.0,1.0
2012-10-12,3.28,3.31,3.26,3.28,198200,3.28,3.31,3.26,3.28,198200,0.0,1.0
2012-10-15,3.3,3.36,3.2699,3.28,204500,3.3,3.36,3.2699,3.28,204500,0.0,1.0
2012-10-16,3.34,3.36,3.25,3.33,197500,3.34,3.36,3.25,3.33,197500,0.0,1.0
2012-10-17,3.3499,3.385,3.305,3.36,166900,3.3499,3.385,3.305,3.36,166900,0.0,1.0
2012-10-18,3.32,3.34,3.26,3.34,239900,3.32,3.34,3.26,3.34,239900,0.0,1.0
2012-10-19,3.3,3.41,3.25,3.29,495200,3.3,3.41,3.25,3.29,495200,0.0,1.0
2012-10-22,3.25,3.29,3.22,3.28,254000,3.25,3.29,3.22,3.28,254000,0.0,1.0
2012-10-23,3.22,3.24,3.2,3.23,397600,3.22,3.24,3.2,3.23,397600,0.0,1.0
2012-10-24,3.24,3.28,3.21,3.23,268100,3.24,3.28,3.21,3.23,268100,0.0,1.0
2012-10-25,3.23,3.28,3.2,3.28,277000,3.23,3.28,3.2,3.28,277000,0.0,1.0
2012-10-26,3.25,3.28,3.22,3.22,186000,3.25,3.28,3.22,3.22,186000,0.0,1.0
2012-10-31,3.2699,3.28,3.23,3.26,405000,3.2699,3.28,3.23,3.26,405000,0.0,1.0
2012-11-01,3.51,3.55,3.3,3.3,919200,3.51,3.55,3.3,3.3,919200,0.0,1.0
2012-11-02,3.54,3.56,3.46,3.51,481700,3.54,3.56,3.46,3.51,481700,0.0,1.0
2012-11-05,3.54,3.585,3.48,3.52,325500,3.54,3.585,3.48,3.52,325500,0.0,1.0
2012-11-06,3.41,3.55,3.38,3.54,434900,3.41,3.55,3.38,3.54,434900,0.0,1.0
2012-11-07,3.41,3.45,3.35,3.37,478600,3.41,3.45,3.35,3.37,478600,0.0,1.0
2012-11-08,3.37,3.5,3.34,3.41,594900,3.37,3.5,3.34,3.41,594900,0.0,1.0
2012-11-09,3.49,3.535,3.33,3.36,535000,3.49,3.535,3.33,3.36,535000,0.0,1.0
2012-11-12,3.415,3.51,3.4,3.46,272300,3.415,3.51,3.4,3.46,272300,0.0,1.0
2012-11-13,3.38,3.48,3.355,3.38,335800,3.38,3.48,3.355,3.38,335800,0.0,1.0
2012-11-14,3.36,3.43,3.35,3.39,657000,3.36,3.43,3.35,3.39,657000,0.0,1.0
2012-11-15,3.41,3.44,3.36,3.36,382100,3.41,3.44,3.36,3.36,382100,0.0,1.0
2012-11-16,3.44,3.45,3.37,3.38,503700,3.44,3.45,3.37,3.38,503700,0.0,1.0
2012-11-19,3.5,3.5,3.42,3.48,394400,3.5,3.5,3.42,3.48,394400,0.0,1.0
2012-11-20,3.49,3.5,3.445,3.48,417000,3.49,3.5,3.445,3.48,417000,0.0,1.0
2012-11-21,3.54,3.55,3.43,3.49,455900,3.54,3.55,3.43,3.49,455900,0.0,1.0
2012-11-23,3.49,3.55,3.48,3.55,197500,3.49,3.55,3.48,3.55,197500,0.0,1.0
2012-11-26,3.585,3.6,3.35,3.47,622800,3.585,3.6,3.35,3.47,622800,0.0,1.0
2012-11-27,3.58,3.62,3.5,3.56,448100,3.58,3.62,3.5,3.56,448100,0.0,1.0
2012-11-28,3.63,3.68,3.56,3.56,767200,3.63,3.68,3.56,3.56,767200,0.0,1.0
2012-11-29,3.63,3.65,3.54,3.62,530700,3.63,3.65,3.54,3.62,530700,0.0,1.0
2012-11-30,3.59,3.615,3.55,3.6,617000,3.59,3.615,3.55,3.6,617000,0.0,1.0
2012-12-03,3.62,3.64,3.57,3.63,437200,3.62,3.64,3.57,3.63,437200,0.0,1.0
2012-12-04,3.66,3.68,3.61,3.61,394000,3.66,3.68,3.61,3.61,394000,0.0,1.0
2012-12-05,3.57,3.69,3.57,3.69,245700,3.57,3.69,3.57,3.69,245700,0.0,1.0
2012-12-06,3.63,3.66,3.58,3.58,272700,3.63,3.66,3.58,3.58,272700,0.0,1.0
2012-12-07,3.61,3.65,3.58,3.65,142200,3.61,3.65,3.58,3.65,142200,0.0,1.0
2012-12-10,3.61,3.635,3.58,3.62,421900,3.61,3.635,3.58,3.62,421900,0.0,1.0
2012-12-11,3.78,3.78,3.62,3.65,543800,3.78,3.78,3.62,3.65,543800,0.0,1.0
2012-12-12,3.6901,3.84,3.67,3.8,672600,3.6901,3.84,3.67,3.8,672600,0.0,1.0
2012-12-13,3.61,3.71,3.6,3.7,131000,3.61,3.71,3.6,3.7,131000,0.0,1.0
2012-12-14,3.69,3.7,3.59,3.59,247200,3.69,3.7,3.59,3.59,247200,0.0,1.0
2012-12-17,3.64,3.7,3.58,3.7,192500,3.64,3.7,3.58,3.7,192500,0.0,1.0
2012-12-18,3.7798,3.795,3.62,3.64,306800,3.7798,3.795,3.62,3.64,306800,0.0,1.0
2012-12-19,3.65,3.78,3.64,3.75,426500,3.65,3.78,3.64,3.75,426500,0.0,1.0
2012-12-20,3.73,3.77,3.6,3.64,457100,3.73,3.77,3.6,3.64,457100,0.0,1.0
2012-12-21,3.65,3.72,3.6,3.72,671200,3.65,3.72,3.6,3.72,671200,0.0,1.0
2012-12-24,3.61,3.66,3.58,3.64,147600,3.61,3.66,3.58,3.64,147600,0.0,1.0
2012-12-26,3.64,3.7,3.6,3.63,286900,3.64,3.7,3.6,3.63,286900,0.0,1.0
2012-12-27,3.58,3.64,3.56,3.64,219800,3.58,3.64,3.56,3.64,219800,0.0,1.0
2012-12-28,3.57,3.64,3.52,3.55,267600,3.57,3.64,3.52,3.55,267600,0.0,1.0
2012-12-31,3.64,3.65,3.48,3.59,591500,3.64,3.65,3.48,3.59,591500,0.0,1.0
2013-01-02,3.8,3.84,3.685,3.73,583800,3.8,3.84,3.685,3.73,583800,0.0,1.0
2013-01-03,3.74,3.82,3.72,3.82,248800,3.74,3.82,3.72,3.82,248800,0.0,1.0
2013-01-04,3.5802,3.71,3.45,3.71,1798500,3.5802,3.71,3.45,3.71,1798500,0.0,1.0
2013-01-07,3.65,3.66,3.54,3.55,556000,3.65,3.66,3.54,3.55,556000,0.0,1.0
2013-01-08,3.67,3.71,3.61,3.61,414200,3.67,3.71,3.61,3.61,414200,0.0,1.0
2013-01-09,3.71,3.71,3.63,3.64,502700,3.71,3.71,3.63,3.64,502700,0.0,1.0
2013-01-10,3.73,3.785,3.65,3.69,490400,3.73,3.785,3.65,3.69,490400,0.0,1.0
2013-01-11,3.75,3.785,3.74,3.74,454300,3.75,3.785,3.74,3.74,454300,0.0,1.0
2013-01-14,3.75,3.8,3.7,3.72,329800,3.75,3.8,3.7,3.72,329800,0.0,1.0
2013-01-15,3.75,3.81,3.68,3.71,267300,3.75,3.81,3.68,3.71,267300,0.0,1.0
2013-01-16,3.74,3.76,3.73,3.75,130900,3.74,3.76,3.73,3.75,130900,0.0,1.0
2013-01-17,3.77,3.81,3.73,3.76,280400,3.77,3.81,3.73,3.76,280400,0.0,1.0
2013-01-18,3.76,3.76,3.73,3.76,268100,3.76,3.76,3.73,3.76,268100,0.0,1.0
2013-01-22,3.67,3.76,3.65,3.74,407600,3.67,3.76,3.65,3.74,407600,0.0,1.0
2013-01-23,3.58,3.73,3.58,3.68,468600,3.58,3.73,3.58,3.68,468600,0.0,1.0
2013-01-24,3.53,3.63,3.5,3.58,946800,3.53,3.63,3.5,3.58,946800,0.0,1.0
2013-01-25,3.61,3.63,3.53,3.55,492300,3.61,3.63,3.53,3.55,492300,0.0,1.0
2013-01-28,3.68,3.72,3.57,3.61,560200,3.68,3.72,3.57,3.61,560200,0.0,1.0
2013-01-29,3.66,3.68,3.62,3.67,501000,3.66,3.68,3.62,3.67,501000,0.0,1.0
2013-01-30,3.57,3.65,3.57,3.65,410800,3.57,3.65,3.57,3.65,410800,0.0,1.0
2013-01-31,3.69,3.85,3.61,3.72,974600,3.69,3.85,3.61,3.72,974600,0.0,1.0
2013-02-01,3.58,3.69,3.58,3.69,612700,3.58,3.69,3.58,3.69,612700,0.0,1.0
2013-02-04,3.5,3.59,3.5,3.55,423600,3.5,3.59,3.5,3.55,423600,0.0,1.0
2013-02-05,3.54,3.54,3.49,3.5,311400,3.54,3.54,3.49,3.5,311400,0.0,1.0
2013-02-06,3.56,3.56,3.495,3.5,435600,3.56,3.56,3.495,3.5,435600,0.0,1.0
2013-02-07,3.54,3.58,3.54,3.54,532600,3.54,3.58,3.54,3.54,532600,0.0,1.0
2013-02-08,3.58,3.635,3.54,3.57,619600,3.58,3.635,3.54,3.57,619600,0.0,1.0
2013-02-11,3.59,3.61,3.54,3.58,240900,3.59,3.61,3.54,3.58,240900,0.0,1.0
2013-02-12,3.59,3.6,3.54,3.58,255400,3.59,3.6,3.54,3.58,255400,0.0,1.0
2013-02-13,3.58,3.59,3.56,3.59,184800,3.58,3.59,3.56,3.59,184800,0.0,1.0
2013-02-14,3.56,3.57,3.52,3.56,292200,3.56,3.57,3.52,3.56,292200,0.0,1.0
2013-02-15,3.57,3.6,3.559,3.58,373800,3.57,3.6,3.559,3.58,373800,0.0,1.0
2013-02-19,3.61,3.62,3.56,3.57,274000,3.61,3.62,3.56,3.57,274000,0.0,1.0
2013-02-20,3.56,3.61,3.56,3.57,315000,3.56,3.61,3.56,3.57,315000,0.0,1.0
2013-02-21,3.51,3.6,3.51,3.55,234000,3.51,3.6,3.51,3.55,234000,0.0,1.0
2013-02-22,3.54,3.55,3.505,3.51,281900,3.54,3.55,3.505,3.51,281900,0.0,1.0
2013-02-25,3.48,3.55,3.45,3.54,510600,3.48,3.55,3.45,3.54,510600,0.0,1.0
2013-02-26,3.46,3.52,3.45,3.48,258700,3.46,3.52,3.45,3.48,258700,0.0,1.0
2013-02-27,3.51,3.54,3.43,3.44,245700,3.51,3.54,3.43,3.44,245700,0.0,1.0
2013-02-28,3.505,3.52,3.42,3.47,282600,3.505,3.52,3.42,3.47,282600,0.0,1.0
2013-03-01,3.5,3.52,3.46,3.46,251700,3.5,3.52,3.46,3.46,251700,0.0,1.0
2013-03-04,3.46,3.5,3.44,3.48,214400,3.46,3.5,3.44,3.48,214400,0.0,1.0
2013-03-05,3.52,3.52,3.45,3.47,315300,3.52,3.52,3.45,3.47,315300,0.0,1.0
2013-03-06,3.5,3.55,3.47,3.52,246600,3.5,3.55,3.47,3.52,246600,0.0,1.0
2013-03-07,3.48,3.515,3.45,3.48,564600,3.48,3.515,3.45,3.48,564600,0.0,1.0
2013-03-08,3.54,3.54,3.48,3.49,432200,3.54,3.54,3.48,3.49,432200,0.0,1.0
2013-03-11,3.53,3.54,3.48,3.52,1470600,3.53,3.54,3.48,3.52,1470600,0.0,1.0
2013-03-12,3.55,3.57,3.5,3.51,425600,3.55,3.57,3.5,3.51,425600,0.0,1.0
2013-03-13,3.58,3.59,3.53,3.56,387200,3.58,3.59,3.53,3.56,387200,0.0,1.0
2013-03-14,3.58,3.6,3.54,3.57,344800,3.58,3.6,3.54,3.57,344800,0.0,1.0
2013-03-15,3.55,3.6,3.54,3.59,741600,3.55,3.6,3.54,3.59,741600,0.0,1.0
2013-03-18,3.55,3.56,3.53,3.53,260600,3.55,3.56,3.53,3.53,260600,0.0,1.0
2013-03-19,3.495,3.5635,3.46,3.56,526600,3.495,3.5635,3.46,3.56,526600,0.0,1.0
2013-03-20,3.52,3.54,3.505,3.51,215900,3.52,3.54,3.505,3.51,215900,0.0,1.0
2013-03-21,3.49,3.54,3.4601,3.51,275000,3.49,3.54,3.4601,3.51,275000,0.0,1.0
2013-03-22,3.5,3.51,3.49,3.49,246900,3.5,3.51,3.49,3.49,246900,0.0,1.0
2013-03-25,3.44,3.51,3.41,3.5,344400,3.44,3.51,3.41,3.5,344400,0.0,1.0
2013-03-26,3.4,3.47,3.38,3.47,243200,3.4,3.47,3.38,3.47,243200,0.0,1.0
2013-03-27,3.4,3.46,3.36,3.36,229700,3.4,3.46,3.36,3.36,229700,0.0,1.0
2013-03-28,3.37,3.44,3.36,3.43,290000,3.37,3.44,3.36,3.43,290000,0.0,1.0
2013-04-01,3.24,3.37,3.23,3.35,524600,3.24,3.37,3.23,3.35,524600,0.0,1.0
2013-04-02,3.18,3.3,3.18,3.25,498600,3.18,3.3,3.18,3.25,498600,0.0,1.0
2013-04-03,3.18,3.26,3.17,3.18,515200,3.18,3.26,3.17,3.18,515200,0.0,1.0
2013-04-04,3.23,3.24,3.15,3.18,413900,3.23,3.24,3.15,3.18,413900,0.0,1.0
2013-04-05,3.19,3.25,3.16,3.16,340500,3.19,3.25,3.16,3.16,340500,0.0,1.0
2013-04-08,3.17,3.24,3.13,3.21,451200,3.17,3.24,3.13,3.21,451200,0.0,1.0
2013-04-09,3.15,3.18,3.15,3.16,423400,3.15,3.18,3.15,3.16,423400,0.0,1.0
2013-04-10,3.19,3.23,3.17,3.17,392400,3.19,3.23,3.17,3.17,392400,0.0,1.0
2013-04-11,3.19,3.23,3.17,3.2,377100,3.19,3.23,3.17,3.2,377100,0.0,1.0
2013-04-12,3.14,3.19,3.14,3.19,317800,3.14,3.19,3.14,3.19,317800,0.0,1.0
2013-04-15,3.0,3.18,3.0,3.13,622400,3.0,3.18,3.0,3.13,622400,0.0,1.0
2013-04-16,3.05,3.09,3.0,3.03,618400,3.05,3.09,3.0,3.03,618400,0.0,1.0
2013-04-17,3.05,3.1,3.01,3.04,717500,3.05,3.1,3.01,3.04,717500,0.0,1.0
2013-04-18,3.02,3.095,3.0,3.05,854400,3.02,3.095,3.0,3.05,854400,0.0,1.0
2013-04-19,3.05,3.08,3.02,3.02,427300,3.05,3.08,3.02,3.02,427300,0.0,1.0
2013-04-22,3.02,3.06,2.99,3.04,385200,3.02,3.06,2.99,3.04,385200,0.0,1.0
2013-04-23,3.05,3.08,3.01,3.03,337900,3.05,3.08,3.01,3.03,337900,0.0,1.0
2013-04-24,3.06,3.08,3.02,3.02,180000,3.06,3.08,3.02,3.02,180000,0.0,1.0
2013-04-25,3.08,3.14,3.06,3.06,358500,3.08,3.14,3.06,3.06,358500,0.0,1.0
2013-04-26,3.27,3.39,3.18,3.38,964609,3.27,3.39,3.18,3.38,964609,0.0,1.0
2013-04-29,3.29,3.37,3.245,3.29,400600,3.29,3.37,3.245,3.29,400600,0.0,1.0
2013-04-30,3.33,3.3495,3.24,3.28,463800,3.33,3.3495,3.24,3.28,463800,0.0,1.0
2013-05-01,3.14,3.27,3.09,3.09,1389300,3.14,3.27,3.09,3.09,1389300,0.0,1.0
2013-05-02,3.17,3.18,3.1,3.15,671100,3.17,3.18,3.1,3.15,671100,0.0,1.0
2013-05-03,3.21,3.23,3.18,3.19,620800,3.21,3.23,3.18,3.19,620800,0.0,1.0
2013-05-06,3.28,3.3,3.19,3.2,951000,3.28,3.3,3.19,3.2,951000,0.0,1.0
2013-05-07,3.3,3.35,3.26,3.27,709200,3.3,3.35,3.26,3.27,709200,0.0,1.0
2013-05-08,3.31,3.31,3.24,3.26,318500,3.31,3.31,3.24,3.26,318500,0.0,1.0
2013-05-09,3.33,3.34,3.27,3.3,156600,3.33,3.34,3.27,3.3,156600,0.0,1.0
2013-05-10,3.29,3.32,3.26,3.32,234600,3.29,3.32,3.26,3.32,234600,0.0,1.0
2013-05-13,3.32,3.39,3.28,3.28,438800,3.32,3.39,3.28,3.28,438800,0.0,1.0
2013-05-14,3.36,3.41,3.3,3.31,659900,3.36,3.41,3.3,3.31,659900,0.0,1.0
2013-05-15,3.4,3.41,3.37,3.38,798100,3.4,3.41,3.37,3.38,798100,0.0,1.0
2013-05-16,3.42,3.46,3.39,3.4,854400,3.42,3.46,3.39,3.4,854400,0.0,1.0
2013-05-17,3.46,3.48,3.395,3.44,382400,3.46,3.48,3.395,3.44,382400,0.0,1.0
2013-05-20,3.43,3.46,3.42,3.43,663100,3.43,3.46,3.42,3.43,663100,0.0,1.0
2013-05-21,3.42,3.46,3.395,3.42,141100,3.42,3.46,3.395,3.42,141100,0.0,1.0
2013-05-22,3.41,3.46,3.41,3.43,678700,3.41,3.46,3.41,3.43,678700,0.0,1.0
2013-05-23,3.42,3.455,3.395,3.4,568200,3.42,3.455,3.395,3.4,568200,0.0,1.0
2013-05-24,3.46,3.49,3.37,3.4,919000,3.46,3.49,3.37,3.4,919000,0.0,1.0
2013-05-28,3.49,3.55,3.46,3.47,1992500,3.49,3.55,3.46,3.47,1992500,0.0,1.0
2013-05-29,3.51,3.565,3.46,3.46,1084800,3.51,3.565,3.46,3.46,1084800,0.0,1.0
2013-05-30,3.54,3.59,3.4901,3.51,965000,3.54,3.59,3.4901,3.51,965000,0.0,1.0
2013-05-31,3.56,3.61,3.5,3.5,893200,3.56,3.61,3.5,3.5,893200,0.0,1.0
2013-06-03,3.62,3.725,3.51,3.57,866000,3.62,3.725,3.51,3.57,866000,0.0,1.0
2013-06-04,3.5,3.63,3.48,3.6,906700,3.5,3.63,3.48,3.6,906700,0.0,1.0
2013-06-05,3.48,3.56,3.47,3.5,403300,3.48,3.56,3.47,3.5,403300,0.0,1.0
2013-06-06,3.51,3.545,3.44,3.49,165400,3.51,3.545,3.44,3.49,165400,0.0,1.0
2013-06-07,3.47,3.53,3.46,3.52,464900,3.47,3.53,3.46,3.52,464900,0.0,1.0
2013-06-10,3.53,3.54,3.48,3.5,483000,3.53,3.54,3.48,3.5,483000,0.0,1.0
2013-06-11,3.52,3.57,3.47,3.51,1104100,3.52,3.57,3.47,3.51,1104100,0.0,1.0
2013-06-12,3.51,3.585,3.49,3.54,401300,3.51,3.585,3.49,3.54,401300,0.0,1.0
2013-06-13,3.57,3.59,3.5,3.52,499900,3.57,3.59,3.5,3.52,499900,0.0,1.0
2013-06-14,3.53,3.58,3.51,3.58,1100700,3.53,3.58,3.51,3.58,1100700,0.0,1.0
2013-06-17,3.55,3.6,3.53,3.57,458900,3.55,3.6,3.53,3.57,458900,0.0,1.0
2013-06-18,3.55,3.57,3.475,3.5,448300,3.55,3.57,3.475,3.5,448300,0.0,1.0
2013-06-19,3.53,3.58,3.52,3.56,233100,3.53,3.58,3.52,3.56,233100,0.0,1.0
2013-06-20,3.46,3.535,3.46,3.53,787000,3.46,3.535,3.46,3.53,787000,0.0,1.0
2013-06-21,3.53,3.57,3.47,3.48,1087200,3.53,3.57,3.47,3.48,1087200,0.0,1.0
2013-06-24,3.48,3.578,3.44,3.51,368900,3.48,3.578,3.44,3.51,368900,0.0,1.0
2013-06-25,3.47,3.5,3.445,3.5,522800,3.47,3.5,3.445,3.5,522800,0.0,1.0
2013-06-26,3.43,3.5,3.39,3.48,373100,3.43,3.5,3.39,3.48,373100,0.0,1.0
2013-06-27,3.46,3.47,3.41,3.44,343400,3.46,3.47,3.41,3.44,343400,0.0,1.0
2013-06-28,3.44,3.49,3.42,3.46,3416100,3.44,3.49,3.42,3.46,3416100,0.0,1.0
2013-07-01,3.51,3.55,3.36,3.49,719200,3.51,3.55,3.36,3.49,719200,0.0,1.0
2013-07-02,3.54,3.57,3.46,3.51,476000,3.54,3.57,3.46,3.51,476000,0.0,1.0
2013-07-03,3.53,3.59,3.5,3.57,254900,3.53,3.59,3.5,3.57,254900,0.0,1.0
2013-07-05,3.54,3.6,3.52,3.59,252600,3.54,3.6,3.52,3.59,252600,0.0,1.0
2013-07-08,3.55,3.56,3.51,3.54,346500,3.55,3.56,3.51,3.54,346500,0.0,1.0
2013-07-09,3.55,3.57,3.52,3.56,371800,3.55,3.57,3.52,3.56,371800,0.0,1.0
2013-07-10,3.55,3.58,3.54,3.55,415500,3.55,3.58,3.54,3.55,415500,0.0,1.0
2013-07-11,3.59,3.6,3.57,3.59,586300,3.59,3.6,3.57,3.59,586300,0.0,1.0
2013-07-12,3.58,3.63,3.57,3.6,346200,3.58,3.63,3.57,3.6,346200,0.0,1.0
2013-07-15,3.59,3.61,3.54,3.6,299700,3.59,3.61,3.54,3.6,299700,0.0,1.0
2013-07-16,3.58,3.61,3.55,3.57,560400,3.58,3.61,3.55,3.57,560400,0.0,1.0
2013-07-17,3.78,3.88,3.63,3.65,2256200,3.78,3.88,3.63,3.65,2256200,0.0,1.0
2013-07-18,3.85,3.8605,3.7,3.79,2368200,3.85,3.8605,3.7,3.79,2368200,0.0,1.0
2013-07-19,3.91,3.95,3.84,3.85,1528300,3.91,3.95,3.84,3.85,1528300,0.0,1.0
2013-07-22,4.06,4.06,3.895,3.9,2160100,4.06,4.06,3.895,3.9,2160100,0.0,1.0
2013-07-23,4.09,4.1,3.9999,4.05,1055200,4.09,4.1,3.9999,4.05,1055200,0.0,1.0
2013-07-24,4.08,4.14,4.05,4.12,1051900,4.08,4.14,4.05,4.12,1051900,0.0,1.0
2013-07-25,4.09,4.11,4.04,4.08,534200,4.09,4.11,4.04,4.08,534200,0.0,1.0
2013-07-26,4.05,4.08,4.03,4.06,222900,4.05,4.08,4.03,4.06,222900,0.0,1.0
2013-07-29,4.01,4.07,4.01,4.05,415400,4.01,4.07,4.01,4.05,415400,0.0,1.0
2013-07-30,4.06,4.09,4.01,4.03,725400,4.06,4.09,4.01,4.03,725400,0.0,1.0
2013-07-31,4.33,4.35,4.07,4.1,4712200,4.33,4.35,4.07,4.1,4712200,0.0,1.0
2013-08-01,4.18,4.4,4.14,4.34,1839600,4.18,4.4,4.14,4.34,1839600,0.0,1.0
2013-08-02,4.12,4.23,4.09,4.15,1088400,4.12,4.23,4.09,4.15,1088400,0.0,1.0
2013-08-05,4.11,4.19,3.92,4.1,1301400,4.11,4.19,3.92,4.1,1301400,0.0,1.0
2013-08-06,4.04,4.16,4.04,4.11,948900,4.04,4.16,4.04,4.11,948900,0.0,1.0
2013-08-07,4.09,4.11,4.01,4.01,1385500,4.09,4.11,4.01,4.01,1385500,0.0,1.0
2013-08-08,4.09,4.17,4.07,4.1,737400,4.09,4.17,4.07,4.1,737400,0.0,1.0
2013-08-09,4.08,4.11,4.05,4.09,807400,4.08,4.11,4.05,4.09,807400,0.0,1.0
2013-08-12,4.1,4.13,4.07,4.07,1534900,4.1,4.13,4.07,4.07,1534900,0.0,1.0
2013-08-13,4.09,4.12,4.02,4.1,752400,4.09,4.12,4.02,4.1,752400,0.0,1.0
2013-08-14,4.08,4.15,4.05,4.1,907700,4.08,4.15,4.05,4.1,907700,0.0,1.0
2013-08-15,3.95,4.11,3.91,4.06,877700,3.95,4.11,3.91,4.06,877700,0.0,1.0
2013-08-16,3.89,4.02,3.86,3.97,641500,3.89,4.02,3.86,3.97,641500,0.0,1.0
2013-08-19,3.82,3.89,3.77,3.87,797100,3.82,3.89,3.77,3.87,797100,0.0,1.0
2013-08-20,3.84,3.89,3.79,3.84,637100,3.84,3.89,3.79,3.84,637100,0.0,1.0
2013-08-21,3.89,3.96,3.79,3.79,1726900,3.89,3.96,3.79,3.79,1726900,0.0,1.0
2013-08-22,3.88,3.93,3.84,3.89,1315800,3.88,3.93,3.84,3.89,1315800,0.0,1.0
2013-08-23,3.86,3.91,3.84,3.88,666900,3.86,3.91,3.84,3.88,666900,0.0,1.0
2013-08-26,3.87,3.95,3.82,3.86,443400,3.87,3.95,3.82,3.86,443400,0.0,1.0
2013-08-27,3.72,3.87,3.7,3.83,440500,3.72,3.87,3.7,3.83,440500,0.0,1.0
2013-08-28,3.725,3.83,3.71,3.71,376700,3.725,3.83,3.71,3.71,376700,0.0,1.0
2013-08-29,3.77,3.78,3.72,3.72,667400,3.77,3.78,3.72,3.72,667400,0.0,1.0
2013-08-30,3.73,3.82,3.69,3.76,463000,3.73,3.82,3.69,3.76,463000,0.0,1.0
2013-09-03,3.84,3.9,3.74,3.76,644100,3.84,3.9,3.74,3.76,644100,0.0,1.0
2013-09-04,3.87,3.97,3.8214,3.83,501400,3.87,3.97,3.8214,3.83,501400,0.0,1.0
2013-09-05,3.96,4.01,3.86,3.86,933200,3.96,4.01,3.86,3.86,933200,0.0,1.0
2013-09-06,3.91,4.02,3.91,3.99,569800,3.91,4.02,3.91,3.99,569800,0.0,1.0
2013-09-09,4.02,4.0202,3.93,3.93,558500,4.02,4.0202,3.93,3.93,558500,0.0,1.0
2013-09-10,4.03,4.07,4.01,4.02,437300,4.03,4.07,4.01,4.02,437300,0.0,1.0
2013-09-11,4.03,4.1,4.01,4.02,349100,4.03,4.1,4.01,4.02,349100,0.0,1.0
2013-09-12,4.33,4.66,4.285,4.58,7704000,4.33,4.66,4.285,4.58,7704000,0.0,1.0
2013-09-13,4.33,4.45,4.25,4.35,2400200,4.33,4.45,4.25,4.35,2400200,0.0,1.0
2013-09-16,4.37,4.4,4.26,4.4,1688200,4.37,4.4,4.26,4.4,1688200,0.0,1.0
2013-09-17,4.48,4.52,4.43,4.52,3531900,4.48,4.52,4.43,4.52,3531900,0.0,1.0
2013-09-18,4.55,4.64,4.47,4.51,2815200,4.55,4.64,4.47,4.51,2815200,0.0,1.0
2013-09-19,4.8,4.83,4.57,4.59,3122400,4.8,4.83,4.57,4.59,3122400,0.0,1.0
2013-09-20,5.0,5.05,4.84,4.84,3419700,5.0,5.05,4.84,4.84,3419700,0.0,1.0
2013-09-23,5.091,5.14,4.9501,5.01,3205000,5.091,5.14,4.9501,5.01,3205000,0.0,1.0
2013-09-24,5.04,5.23,5.025,5.11,4179400,5.04,5.23,5.025,5.11,4179400,0.0,1.0
2013-09-25,4.96,5.13,4.92,5.07,4456500,4.96,5.13,4.92,5.07,4456500,0.0,1.0
2013-09-26,5.11,5.12,4.94,4.98,2937700,5.11,5.12,4.94,4.98,2937700,0.0,1.0
2013-09-27,5.18,5.2,5.08,5.08,1439500,5.18,5.2,5.08,5.08,1439500,0.0,1.0
2013-09-30,5.22,5.275,4.9404,5.15,2116400,5.22,5.275,4.9404,5.15,2116400,0.0,1.0
2013-10-01,5.25,5.26,5.15,5.2,1570400,5.25,5.26,5.15,5.2,1570400,0.0,1.0
2013-10-02,5.2,5.29,5.175,5.25,1727000,5.2,5.29,5.175,5.25,1727000,0.0,1.0
2013-10-03,5.17,5.24,5.13,5.19,1564500,5.17,5.24,5.13,5.19,1564500,0.0,1.0
2013-10-04,5.16,5.21,5.14,5.18,1340000,5.16,5.21,5.14,5.18,1340000,0.0,1.0
2013-10-07,5.18,5.21,5.13,5.16,1530400,5.18,5.21,5.13,5.16,1530400,0.0,1.0
2013-10-08,5.14,5.43,5.0403,5.2,2558700,5.14,5.43,5.0403,5.2,2558700,0.0,1.0
2013-10-09,5.11,5.29,5.1,5.17,2730800,5.11,5.29,5.1,5.17,2730800,0.0,1.0
2013-10-10,5.34,5.37,5.14,5.18,1641600,5.34,5.37,5.14,5.18,1641600,0.0,1.0
2013-10-11,5.44,5.48,5.255,5.36,1079200,5.44,5.48,5.255,5.36,1079200,0.0,1.0
2013-10-14,5.52,5.65,5.43,5.44,1460200,5.52,5.65,5.43,5.44,1460200,0.0,1.0
2013-10-15,5.52,5.615,5.45,5.55,998200,5.52,5.615,5.45,5.55,998200,0.0,1.0
2013-10-16,5.76,5.85,5.61,5.61,2976800,5.76,5.85,5.61,5.61,2976800,0.0,1.0
2013-10-17,5.66,5.715,5.56,5.71,1856500,5.66,5.715,5.56,5.71,1856500,0.0,1.0
2013-10-18,5.83,5.84,5.71,5.75,1120400,5.83,5.84,5.71,5.75,1120400,0.0,1.0
2013-10-21,5.94,5.9701,5.85,5.87,1069900,5.94,5.9701,5.85,5.87,1069900,0.0,1.0
2013-10-22,5.75,6.0,5.73,5.98,1044200,5.75,6.0,5.73,5.98,1044200,0.0,1.0
2013-10-23,5.63,5.75,5.6,5.71,748600,5.63,5.75,5.6,5.71,748600,0.0,1.0
2013-10-24,5.57,5.675,5.56,5.66,1180200,5.57,5.675,5.56,5.66,1180200,0.0,1.0
2013-10-25,5.49,5.6,5.43,5.55,1023900,5.49,5.6,5.43,5.55,1023900,0.0,1.0
2013-10-28,5.43,5.51,5.295,5.49,1055100,5.43,5.51,5.295,5.49,1055100,0.0,1.0
2013-10-29,5.5,5.52,5.38,5.42,1037600,5.5,5.52,5.38,5.42,1037600,0.0,1.0
2013-10-30,5.31,5.65,5.28,5.57,1092400,5.31,5.65,5.28,5.57,1092400,0.0,1.0
2013-10-31,5.365,5.39,5.16,5.3,792000,5.365,5.39,5.16,5.3,792000,0.0,1.0
2013-11-01,5.375,5.39,5.205,5.36,1880500,5.375,5.39,5.205,5.36,1880500,0.0,1.0
2013-11-04,6.3,6.65,6.06,6.09,8909900,6.3,6.65,6.06,6.09,8909900,0.0,1.0
2013-11-05,6.02,6.29,5.87,6.29,3933600,6.02,6.29,5.87,6.29,3933600,0.0,1.0
2013-11-06,6.15,6.21,5.92,5.98,2040700,6.15,6.21,5.92,5.98,2040700,0.0,1.0
2013-11-07,6.01,6.15,5.97,6.15,1620000,6.01,6.15,5.97,6.15,1620000,0.0,1.0
2013-11-08,6.29,6.3,6.01,6.01,1814400,6.29,6.3,6.01,6.01,1814400,0.0,1.0
2013-11-11,6.29,6.4,6.2102,6.29,1330500,6.29,6.4,6.2102,6.29,1330500,0.0,1.0
2013-11-12,6.47,6.49,6.3,6.34,1742600,6.47,6.49,6.3,6.34,1742600,0.0,1.0
2013-11-13,6.39,6.57,6.34,6.46,1766500,6.39,6.57,6.34,6.46,1766500,0.0,1.0
2013-11-14,6.28,6.45,6.1102,6.41,1660300,6.28,6.45,6.1102,6.41,1660300,0.0,1.0
2013-11-15,6.26,6.29,6.21,6.26,1133200,6.26,6.29,6.21,6.26,1133200,0.0,1.0
2013-11-18,6.32,6.36,6.2,6.29,1449400,6.32,6.36,6.2,6.29,1449400,0.0,1.0
2013-11-19,6.22,6.44,6.16,6.3,1404700,6.22,6.44,6.16,6.3,1404700,0.0,1.0
2013-11-20,6.26,6.4,6.25,6.28,1757200,6.26,6.4,6.25,6.28,1757200,0.0,1.0
2013-11-21,6.4,6.47,6.3,6.3,1778700,6.4,6.47,6.3,6.3,1778700,0.0,1.0
2013-11-22,6.26,6.45,6.25,6.41,1927700,6.26,6.45,6.25,6.41,1927700,0.0,1.0
2013-11-25,6.32,6.35,6.16,6.28,1234000,6.32,6.35,6.16,6.28,1234000,0.0,1.0
2013-11-26,6.87,6.92,6.48,6.58,3232500,6.87,6.92,6.48,6.58,3232500,0.0,1.0
2013-11-27,6.98,7.09,6.87,6.9,1927300,6.98,7.09,6.87,6.9,1927300,0.0,1.0
2013-11-29,6.95,7.06,6.9,7.0,836600,6.95,7.06,6.9,7.0,836600,0.0,1.0
2013-12-02,6.86,7.01,6.75,6.98,1112100,6.86,7.01,6.75,6.98,1112100,0.0,1.0
2013-12-03,6.82,6.95,6.78,6.83,835600,6.82,6.95,6.78,6.83,835600,0.0,1.0
2013-12-04,6.93,6.99,6.73,6.78,891700,6.93,6.99,6.73,6.78,891700,0.0,1.0
2013-12-05,7.1,7.2,6.965,6.97,1635500,7.1,7.2,6.965,6.97,1635500,0.0,1.0
2013-12-06,6.99,7.2178,6.89,7.19,1255700,6.99,7.2178,6.89,7.19,1255700,0.0,1.0
2013-12-09,6.92,7.11,6.88,6.97,907300,6.92,7.11,6.88,6.97,907300,0.0,1.0
2013-12-10,7.0,7.12,6.88,6.93,1299400,7.0,7.12,6.88,6.93,1299400,0.0,1.0
2013-12-11,6.78,7.0,6.77,6.98,1557100,6.78,7.0,6.77,6.98,1557100,0.0,1.0
2013-12-12,6.69,6.87,6.58,6.77,937500,6.69,6.87,6.58,6.77,937500,0.0,1.0
2013-12-13,6.85,6.93,6.685,6.72,1048500,6.85,6.93,6.685,6.72,1048500,0.0,1.0
2013-12-16,6.88,7.0,6.8,6.94,963600,6.88,7.0,6.8,6.94,963600,0.0,1.0
2013-12-17,6.84,6.99,6.83,6.84,759500,6.84,6.99,6.83,6.84,759500,0.0,1.0
2013-12-18,6.89,6.92,6.73,6.87,1076200,6.89,6.92,6.73,6.87,1076200,0.0,1.0
2013-12-19,7.03,7.07,6.82,7.01,1079600,7.03,7.07,6.82,7.01,1079600,0.0,1.0
2013-12-20,6.92,7.08,6.91,7.01,1514400,6.92,7.08,6.91,7.01,1514400,0.0,1.0
2013-12-23,7.1,7.19,6.9,6.96,1372100,7.1,7.19,6.9,6.96,1372100,0.0,1.0
2013-12-24,7.18,7.25,7.09,7.15,589200,7.18,7.25,7.09,7.15,589200,0.0,1.0
2013-12-26,7.04,7.24,7.03,7.19,794700,7.04,7.24,7.03,7.19,794700,0.0,1.0
2013-12-27,7.04,7.15,6.95,7.05,1061800,7.04,7.15,6.95,7.05,1061800,0.0,1.0
2013-12-30,6.99,7.08,6.96,7.07,821000,6.99,7.08,6.96,7.07,821000,0.0,1.0
2013-12-31,6.98,7.04,6.95,7.0,967700,6.98,7.04,6.95,7.0,967700,0.0,1.0
2014-01-02,6.99,7.06,6.86,7.06,847200,6.99,7.06,6.86,7.06,847200,0.0,1.0
2014-01-03,7.03,7.07,6.825,6.99,919300,7.03,7.07,6.825,6.99,919300,0.0,1.0
2014-01-06,6.93,7.23,6.93,7.08,1231600,6.93,7.23,6.93,7.08,1231600,0.0,1.0
2014-01-07,6.93,7.09,6.845,6.98,1018900,6.93,7.09,6.845,6.98,1018900,0.0,1.0
2014-01-08,7.17,7.17,6.82,6.82,1199300,7.17,7.17,6.82,6.82,1199300,0.0,1.0
2014-01-09,7.33,7.43,7.12,7.2,1528300,7.33,7.43,7.12,7.2,1528300,0.0,1.0
2014-01-10,7.44,7.53,7.325,7.37,1319700,7.44,7.53,7.325,7.37,1319700,0.0,1.0
2014-01-13,6.99,7.53,6.92,7.45,1558100,6.99,7.53,6.92,7.45,1558100,0.0,1.0
2014-01-14,7.7,7.75,6.99,6.99,1942200,7.7,7.75,6.99,6.99,1942200,0.0,1.0
2014-01-15,7.82,7.8999,7.56,7.73,1491000,7.82,7.8999,7.56,7.73,1491000,0.0,1.0
2014-01-16,7.74,7.96,7.69,7.84,1140300,7.74,7.96,7.69,7.84,1140300,0.0,1.0
2014-01-17,7.48,7.7499,7.46,7.74,790100,7.48,7.7499,7.46,7.74,790100,0.0,1.0
2014-01-21,7.57,7.75,7.52,7.56,1066700,7.57,7.75,7.52,7.56,1066700,0.0,1.0
2014-01-22,7.76,7.8,7.53,7.58,751800,7.76,7.8,7.53,7.58,751800,0.0,1.0
2014-01-23,7.81,8.14,7.72,7.82,2519300,7.81,8.14,7.72,7.82,2519300,0.0,1.0
2014-01-24,7.35,7.93,7.235,7.8,1774500,7.35,7.93,7.235,7.8,1774500,0.0,1.0
2014-01-27,7.24,7.43,7.04,7.4,1364800,7.24,7.43,7.04,7.4,1364800,0.0,1.0
2014-01-28,7.25,7.3,7.15,7.2,913700,7.25,7.3,7.15,7.2,913700,0.0,1.0
2014-01-29,7.11,7.32,7.055,7.21,958100,7.11,7.32,7.055,7.21,958100,0.0,1.0
2014-01-30,7.451,7.49,7.15,7.22,1147400,7.451,7.49,7.15,7.22,1147400,0.0,1.0
2014-01-31,7.32,7.38,7.19,7.36,1082600,7.32,7.38,7.19,7.36,1082600,0.0,1.0
2014-02-03,6.9,7.4,6.85,7.34,1730500,6.9,7.4,6.85,7.34,1730500,0.0,1.0
2014-02-04,7.04,7.06,6.76,6.96,1396000,7.04,7.06,6.76,6.96,1396000,0.0,1.0
2014-02-05,5.92,6.01,5.42,5.9,8597500,5.92,6.01,5.42,5.9,8597500,0.0,1.0
2014-02-06,5.89,6.03,5.52,5.92,4969100,5.89,6.03,5.52,5.92,4969100,0.0,1.0
2014-02-07,5.67,5.95,5.55,5.93,3032500,5.67,5.95,5.55,5.93,3032500,0.0,1.0
2014-02-10,5.5,5.68,5.47,5.56,2518000,5.5,5.68,5.47,5.56,2518000,0.0,1.0
2014-02-11,5.51,5.5203,5.29,5.47,3055400,5.51,5.5203,5.29,5.47,3055400,0.0,1.0
2014-02-12,5.47,5.58,5.39,5.47,1469200,5.47,5.58,5.39,5.47,1469200,0.0,1.0
2014-02-13,5.39,5.5,5.31,5.46,2433100,5.39,5.5,5.31,5.46,2433100,0.0,1.0
2014-02-14,5.925,6.02,5.39,5.42,3929100,5.925,6.02,5.39,5.42,3929100,0.0,1.0
2014-02-18,5.79,5.93,5.74,5.81,2384200,5.79,5.93,5.74,5.81,2384200,0.0,1.0
2014-02-19,5.76,5.851,5.75,5.78,1594800,5.76,5.851,5.75,5.78,1594800,0.0,1.0
2014-02-20,5.88,5.91,5.61,5.73,1660400,5.88,5.91,5.61,5.73,1660400,0.0,1.0
2014-02-21,6.01,6.09,5.86,5.92,2097200,6.01,6.09,5.86,5.92,2097200,0.0,1.0
2014-02-24,5.87,6.19,5.87,6.03,2271900,5.87,6.19,5.87,6.03,2271900,0.0,1.0
2014-02-25,5.69,5.98,5.67,5.85,1292800,5.69,5.98,5.67,5.85,1292800,0.0,1.0
2014-02-26,6.0,6.15,5.63,5.67,2981200,6.0,6.15,5.63,5.67,2981200,0.0,1.0
2014-02-27,5.89,6.0299,5.84,6.01,1412400,5.89,6.0299,5.84,6.01,1412400,0.0,1.0
2014-02-28,5.73,6.01,5.71,5.9,1573400,5.73,6.01,5.71,5.9,1573400,0.0,1.0
2014-03-03,5.7,5.72,5.58,5.7,1586600,5.7,5.72,5.58,5.7,1586600,0.0,1.0
2014-03-04,6.05,6.14,5.8,5.8,2500500,6.05,6.14,5.8,5.8,2500500,0.0,1.0
2014-03-05,5.95,6.04,5.86,6.02,1224300,5.95,6.04,5.86,6.02,1224300,0.0,1.0
2014-03-06,5.99,6.03,5.8799,5.98,1112300,5.99,6.03,5.8799,5.98,1112300,0.0,1.0
2014-03-07,5.94,6.05,5.86,6.05,789800,5.94,6.05,5.86,6.05,789800,0.0,1.0
2014-03-10,5.91,6.0,5.885,5.9,960600,5.91,6.0,5.885,5.9,960600,0.0,1.0
2014-03-11,5.79,5.95,5.7,5.94,736800,5.79,5.95,5.7,5.94,736800,0.0,1.0
2014-03-12,5.76,5.886,5.72,5.79,1608600,5.76,5.886,5.72,5.79,1608600,0.0,1.0
2014-03-13,5.66,5.83,5.61,5.8,1935100,5.66,5.83,5.61,5.8,1935100,0.0,1.0
2014-03-14,5.62,5.7499,5.6,5.66,667200,5.62,5.7499,5.6,5.66,667200,0.0,1.0
2014-03-17,5.78,5.81,5.66,5.68,811500,5.78,5.81,5.66,5.68,811500,0.0,1.0
2014-03-18,5.705,5.83,5.67,5.78,1837200,5.705,5.83,5.67,5.78,1837200,0.0,1.0
2014-03-19,5.61,5.78,5.58,5.71,3302400,5.61,5.78,5.58,5.71,3302400,0.0,1.0
2014-03-20,5.82,5.82,5.5999,5.63,1192400,5.82,5.82,5.5999,5.63,1192400,0.0,1.0
2014-03-21,5.86,6.0101,5.83,5.85,1694900,5.86,6.0101,5.83,5.85,1694900,0.0,1.0
2014-03-24,5.69,5.94,5.54,5.86,3218500,5.69,5.94,5.54,5.86,3218500,0.0,1.0
2014-03-25,5.71,5.8,5.64,5.71,997900,5.71,5.8,5.64,5.71,997900,0.0,1.0
2014-03-26,5.54,5.759,5.525,5.75,1690000,5.54,5.759,5.525,5.75,1690000,0.0,1.0
2014-03-27,5.56,5.74,5.47,5.69,1954900,5.56,5.74,5.47,5.69,1954900,0.0,1.0
2014-03-28,5.6,5.7,5.48,5.55,2084800,5.6,5.7,5.48,5.55,2084800,0.0,1.0
2014-03-31,5.8,5.85,5.66,5.66,2191800,5.8,5.85,5.66,5.66,2191800,0.0,1.0
2014-04-01,6.09,6.23,6.0,6.05,3701900,6.09,6.23,6.0,6.05,3701900,0.0,1.0
2014-04-02,6.1,6.16,6.03,6.1,1286200,6.1,6.16,6.03,6.1,1286200,0.0,1.0
2014-04-03,6.04,6.19,6.04,6.17,2977300,6.04,6.19,6.04,6.17,2977300,0.0,1.0
2014-04-04,6.05,6.12,5.98,6.06,2455600,6.05,6.12,5.98,6.06,2455600,0.0,1.0
2014-04-07,5.88,6.049,5.82,6.0,1575900,5.88,6.049,5.82,6.0,1575900,0.0,1.0
2014-04-08,5.86,5.9,5.74,5.87,1452300,5.86,5.9,5.74,5.87,1452300,0.0,1.0
2014-04-09,5.94,5.97,5.784,5.87,1149800,5.94,5.97,5.784,5.87,1149800,0.0,1.0
2014-04-10,5.75,5.9099,5.6601,5.9,1841000,5.75,5.9099,5.6601,5.9,1841000,0.0,1.0
2014-04-11,5.62,5.7298,5.55,5.67,1753900,5.62,5.7298,5.55,5.67,1753900,0.0,1.0
2014-04-14,5.62,5.7,5.5404,5.65,857000,5.62,5.7,5.5404,5.65,857000,0.0,1.0
2014-04-15,5.65,5.71,5.4401,5.62,1801900,5.65,5.71,5.4401,5.62,1801900,0.0,1.0
2014-04-16,5.62,5.74,5.56,5.72,1032100,5.62,5.74,5.56,5.72,1032100,0.0,1.0
2014-04-17,5.67,5.705,5.55,5.58,728900,5.67,5.705,5.55,5.58,728900,0.0,1.0
2014-04-21,5.66,5.72,5.61,5.67,849200,5.66,5.72,5.61,5.67,849200,0.0,1.0
2014-04-22,5.79,5.82,5.64,5.69,955800,5.79,5.82,5.64,5.69,955800,0.0,1.0
2014-04-23,5.7,5.81,5.68,5.79,517400,5.7,5.81,5.68,5.79,517400,0.0,1.0
2014-04-24,5.65,5.75,5.6,5.74,737700,5.65,5.75,5.6,5.74,737700,0.0,1.0
2014-04-25,5.56,5.64,5.5,5.63,1299500,5.56,5.64,5.5,5.63,1299500,0.0,1.0
2014-04-28,5.54,5.61,5.365,5.56,1305500,5.54,5.61,5.365,5.56,1305500,0.0,1.0
2014-04-29,5.5,5.575,5.42,5.56,1326200,5.5,5.575,5.42,5.56,1326200,0.0,1.0
2014-04-30,5.72,5.735,5.45,5.47,1561700,5.72,5.735,5.45,5.47,1561700,0.0,1.0
2014-05-01,5.55,5.75,5.5099,5.67,1655200,5.55,5.75,5.5099,5.67,1655200,0.0,1.0
2014-05-02,5.53,5.57,5.471,5.54,1760700,5.53,5.57,5.471,5.54,1760700,0.0,1.0
2014-05-05,5.56,5.57,5.4499,5.5,2146200,5.56,5.57,5.4499,5.5,2146200,0.0,1.0
2014-05-06,5.33,5.6,5.31,5.55,3689600,5.33,5.6,5.31,5.55,3689600,0.0,1.0
2014-05-07,3.95,4.65,3.8,4.56,9347400,3.95,4.65,3.8,4.56,9347400,0.0,1.0
2014-05-08,3.55,4.03,3.54,3.9,6197100,3.55,4.03,3.54,3.9,6197100,0.0,1.0
2014-05-09,3.68,3.72,3.53,3.54,3283600,3.68,3.72,3.53,3.54,3283600,0.0,1.0
2014-05-12,3.86,3.9497,3.73,3.73,3042300,3.86,3.9497,3.73,3.73,3042300,0.0,1.0
2014-05-13,3.8,3.89,3.78,3.88,1310200,3.8,3.89,3.78,3.88,1310200,0.0,1.0
2014-05-14,3.84,3.875,3.78,3.78,1300800,3.84,3.875,3.78,3.78,1300800,0.0,1.0
2014-05-15,4.03,4.065,3.73,3.84,2881500,4.03,4.065,3.73,3.84,2881500,0.0,1.0
2014-05-16,4.09,4.2,3.94,4.09,1787000,4.09,4.2,3.94,4.09,1787000,0.0,1.0
2014-05-19,4.24,4.32,4.0599,4.08,2080400,4.24,4.32,4.0599,4.08,2080400,0.0,1.0
2014-05-20,4.2,4.28,4.13,4.27,1420700,4.2,4.28,4.13,4.27,1420700,0.0,1.0
2014-05-21,4.0,4.21,3.965,4.21,1916400,4.0,4.21,3.965,4.21,1916400,0.0,1.0
2014-05-22,3.95,4.05,3.95,4.03,1249900,3.95,4.05,3.95,4.03,1249900,0.0,1.0
2014-05-23,3.96,3.98,3.91,3.97,1353100,3.96,3.98,3.91,3.97,1353100,0.0,1.0
2014-05-27,4.16,4.235,4.06,4.21,1836800,4.16,4.235,4.06,4.21,1836800,0.0,1.0
2014-05-28,3.97,4.17,3.96,4.17,1926800,3.97,4.17,3.96,4.17,1926800,0.0,1.0
2014-05-29,3.99,4.06,3.86,4.0,2853500,3.99,4.06,3.86,4.0,2853500,0.0,1.0
2014-05-30,3.98,4.11,3.91,4.0,2502300,3.98,4.11,3.91,4.0,2502300,0.0,1.0
2014-06-02,3.85,4.0499,3.82,4.02,2011200,3.85,4.0499,3.82,4.02,2011200,0.0,1.0
2014-06-03,3.78,3.93,3.73,3.86,2844800,3.78,3.93,3.73,3.86,2844800,0.0,1.0
2014-06-04,3.98,3.98,3.795,3.8,3695100,3.98,3.98,3.795,3.8,3695100,0.0,1.0
2014-06-05,4.07,4.11,3.97,4.0,2055400,4.07,4.11,3.97,4.0,2055400,0.0,1.0
2014-06-06,4.11,4.13,4.06,4.1,1282300,4.11,4.13,4.06,4.1,1282300,0.0,1.0
2014-06-09,4.16,4.18,4.06,4.09,804600,4.16,4.18,4.06,4.09,804600,0.0,1.0
2014-06-10,4.19,4.215,4.095,4.15,1151300,4.19,4.215,4.095,4.15,1151300,0.0,1.0
2014-06-11,4.16,4.23,4.14,4.15,1151400,4.16,4.23,4.14,4.15,1151400,0.0,1.0
2014-06-12,4.1,4.199,4.08,4.17,1158200,4.1,4.199,4.08,4.17,1158200,0.0,1.0
2014-06-13,4.14,4.16,4.055,4.13,621900,4.14,4.16,4.055,4.13,621900,0.0,1.0
2014-06-16,4.1,4.16,4.06,4.11,2686600,4.1,4.16,4.06,4.11,2686600,0.0,1.0
2014-06-17,4.16,4.21,4.12,4.12,250848,4.16,4.21,4.12,4.12,250848,0.0,1.0
2014-06-18,4.16,4.18,4.09,4.17,203917,4.16,4.18,4.09,4.17,203917,0.0,1.0
2014-06-19,4.085,4.15,4.0,4.14,1627700,4.085,4.15,4.0,4.14,1627700,0.0,1.0
2014-06-20,4.2,4.215,4.04,4.11,1934200,4.2,4.215,4.04,4.11,1934200,0.0,1.0
2014-06-23,4.15,4.24,4.11,4.19,1015600,4.15,4.24,4.11,4.19,1015600,0.0,1.0
2014-06-24,4.24,4.36,4.14,4.14,2349900,4.24,4.36,4.14,4.14,2349900,0.0,1.0
2014-06-25,4.36,4.39,4.22,4.22,1469500,4.36,4.39,4.22,4.22,1469500,0.0,1.0
2014-06-26,4.28,4.39,4.19,4.39,1123400,4.28,4.39,4.19,4.39,1123400,0.0,1.0
2014-06-27,4.26,4.35,4.23,4.27,2585600,4.26,4.35,4.23,4.27,2585600,0.0,1.0
2014-06-30,4.44,4.45,4.26,4.28,1542000,4.44,4.45,4.26,4.28,1542000,0.0,1.0
2014-07-01,4.45,4.51,4.38,4.45,1911500,4.45,4.51,4.38,4.45,1911500,0.0,1.0
2014-07-02,4.35,4.49,4.34,4.45,1444500,4.35,4.49,4.34,4.45,1444500,0.0,1.0
2014-07-03,4.42,4.51,4.31,4.38,1290600,4.42,4.51,4.31,4.38,1290600,0.0,1.0
2014-07-07,4.35,4.47,4.32,4.4,1016700,4.35,4.47,4.32,4.4,1016700,0.0,1.0
2014-07-08,4.26,4.37,4.109,4.32,2246100,4.26,4.37,4.109,4.32,2246100,0.0,1.0
2014-07-09,4.25,4.4,4.24,4.34,1008800,4.25,4.4,4.24,4.34,1008800,0.0,1.0
2014-07-10,4.24,4.27,4.16,4.2,1263300,4.24,4.27,4.16,4.2,1263300,0.0,1.0
2014-07-11,4.38,4.4,4.2,4.22,2901500,4.38,4.4,4.2,4.22,2901500,0.0,1.0
2014-07-14,4.42,4.48,4.39,4.42,2143700,4.42,4.48,4.39,4.42,2143700,0.0,1.0
2014-07-15,4.5,4.55,4.335,4.41,2020400,4.5,4.55,4.335,4.41,2020400,0.0,1.0
2014-07-16,4.38,4.58,4.35,4.52,1652200,4.38,4.58,4.35,4.52,1652200,0.0,1.0
2014-07-17,4.24,4.359,4.225,4.32,1280300,4.24,4.359,4.225,4.32,1280300,0.0,1.0
2014-07-18,4.37,4.4,4.23,4.24,980500,4.37,4.4,4.23,4.24,980500,0.0,1.0
2014-07-21,5.06,5.2,4.85,4.97,9877900,5.06,5.2,4.85,4.97,9877900,0.0,1.0
2014-07-22,5.15,5.27,5.01,5.12,3333000,5.15,5.27,5.01,5.12,3333000,0.0,1.0
2014-07-23,4.94,5.25,4.835,5.17,2984200,4.94,5.25,4.835,5.17,2984200,0.0,1.0
2014-07-24,4.95,5.03,4.85,4.96,2223500,4.95,5.03,4.85,4.96,2223500,0.0,1.0
2014-07-25,4.79,4.99,4.77,4.92,1578500,4.79,4.99,4.77,4.92,1578500,0.0,1.0
2014-07-28,4.83,4.85,4.745,4.8,1415200,4.83,4.85,4.745,4.8,1415200,0.0,1.0
2014-07-29,4.79,4.965,4.76,4.84,1677600,4.79,4.965,4.76,4.84,1677600,0.0,1.0
2014-07-30,4.8,4.8909,4.75,4.86,978900,4.8,4.8909,4.75,4.86,978900,0.0,1.0
2014-07-31,4.7,4.8,4.63,4.74,1984200,4.7,4.8,4.63,4.74,1984200,0.0,1.0
2014-08-01,4.59,4.76,4.56,4.67,1628700,4.59,4.76,4.56,4.67,1628700,0.0,1.0
2014-08-04,4.64,4.67,4.56,4.62,1222600,4.64,4.67,4.56,4.62,1222600,0.0,1.0
2014-08-05,4.66,4.7,4.575,4.6,991000,4.66,4.7,4.575,4.6,991000,0.0,1.0
2014-08-06,4.75,4.8,4.6,4.61,1323400,4.75,4.8,4.6,4.61,1323400,0.0,1.0
2014-08-07,4.7,4.87,4.675,4.79,1586800,4.7,4.87,4.675,4.79,1586800,0.0,1.0
2014-08-08,4.81,4.85,4.69,4.72,1182600,4.81,4.85,4.69,4.72,1182600,0.0,1.0
2014-08-11,4.89,5.01,4.81,4.81,1348000,4.89,5.01,4.81,4.81,1348000,0.0,1.0
2014-08-12,4.895,4.96,4.86,4.89,1068100,4.895,4.96,4.86,4.89,1068100,0.0,1.0
2014-08-13,4.99,5.0,4.88,4.93,1140800,4.99,5.0,4.88,4.93,1140800,0.0,1.0
2014-08-14,5.35,5.375,4.97,5.01,5038200,5.35,5.375,4.97,5.01,5038200,0.0,1.0
2014-08-15,4.95,5.1,4.86,5.07,4457400,4.95,5.1,4.86,5.07,4457400,0.0,1.0
2014-08-18,5.21,5.25,5.01,5.02,3300800,5.21,5.25,5.01,5.02,3300800,0.0,1.0
2014-08-19,5.24,5.25,5.11,5.19,1887100,5.24,5.25,5.11,5.19,1887100,0.0,1.0
2014-08-20,5.28,5.34,5.21,5.21,1510200,5.28,5.34,5.21,5.21,1510200,0.0,1.0
2014-08-21,5.23,5.3,5.1899,5.27,1162800,5.23,5.3,5.1899,5.27,1162800,0.0,1.0
2014-08-22,5.33,5.38,5.2301,5.25,1211100,5.33,5.38,5.2301,5.25,1211100,0.0,1.0
2014-08-25,5.27,5.49,5.26,5.38,1778400,5.27,5.49,5.26,5.38,1778400,0.0,1.0
2014-08-26,5.31,5.38,5.26,5.26,1123500,5.31,5.38,5.26,5.26,1123500,0.0,1.0
2014-08-27,5.38,5.465,5.34,5.35,1810800,5.38,5.465,5.34,5.35,1810800,0.0,1.0
2014-08-28,5.24,5.386,5.22,5.36,1118800,5.24,5.386,5.22,5.36,1118800,0.0,1.0
2014-08-29,5.33,5.395,5.23,5.25,959400,5.33,5.395,5.23,5.25,959400,0.0,1.0
2014-09-02,5.27,5.36,5.26,5.34,1323000,5.27,5.36,5.26,5.34,1323000,0.0,1.0
2014-09-03,5.31,5.49,5.3,5.38,2251200,5.31,5.49,5.3,5.38,2251200,0.0,1.0
2014-09-04,5.23,5.39,5.21,5.28,979700,5.23,5.39,5.21,5.28,979700,0.0,1.0
2014-09-05,5.22,5.3,5.18,5.22,657300,5.22,5.3,5.18,5.22,657300,0.0,1.0
2014-09-08,5.24,5.29,5.18,5.18,750700,5.24,5.29,5.18,5.18,750700,0.0,1.0
2014-09-09,5.18,5.28,5.18,5.21,811300,5.18,5.28,5.18,5.21,811300,0.0,1.0
2014-09-10,5.17,5.22,5.09,5.18,744000,5.17,5.22,5.09,5.18,744000,0.0,1.0
2014-09-11,5.26,5.26,5.13,5.15,901800,5.26,5.26,5.13,5.15,901800,0.0,1.0
2014-09-12,5.19,5.29,5.18,5.26,860200,5.19,5.29,5.18,5.26,860200,0.0,1.0
2014-09-15,4.86,5.1894,4.86,5.17,2623600,4.86,5.1894,4.86,5.17,2623600,0.0,1.0
2014-09-16,4.98,5.06,4.86,4.86,1070300,4.98,5.06,4.86,4.86,1070300,0.0,1.0
2014-09-17,4.87,5.01,4.82,4.94,1738700,4.87,5.01,4.82,4.94,1738700,0.0,1.0
2014-09-18,4.93,4.93,4.93,4.93,1519600,4.93,4.93,4.93,4.93,1519600,0.0,1.0
2014-09-19,4.8,4.99,4.76,4.94,2318100,4.8,4.99,4.76,4.94,2318100,0.0,1.0
2014-09-22,4.65,4.81,4.61,4.77,1732100,4.65,4.81,4.61,4.77,1732100,0.0,1.0
2014-09-23,4.54,4.65,4.52,4.65,1766300,4.54,4.65,4.52,4.65,1766300,0.0,1.0
2014-09-24,4.62,4.68,4.54,4.55,762155,4.62,4.68,4.54,4.55,762155,0.0,1.0
2014-09-25,4.55,4.73,4.53,4.6,755189,4.55,4.73,4.53,4.6,755189,0.0,1.0
2014-09-26,4.64,4.69,4.56,4.56,700297,4.64,4.69,4.56,4.56,700297,0.0,1.0
2014-09-29,4.72,4.82,4.55,4.56,1166532,4.72,4.82,4.55,4.56,1166532,0.0,1.0
2014-09-30,4.79,4.85,4.68,4.72,2095662,4.79,4.85,4.68,4.72,2095662,0.0,1.0
2014-10-01,4.77,4.86,4.7,4.8,1388615,4.77,4.86,4.7,4.8,1388615,0.0,1.0
2014-10-02,4.85,4.95,4.71,4.74,2389639,4.85,4.95,4.71,4.74,2389639,0.0,1.0
2014-10-03,4.78,4.95,4.765,4.9,1553275,4.78,4.95,4.765,4.9,1553275,0.0,1.0
2014-10-06,4.64,4.78,4.63,4.77,1599736,4.64,4.78,4.63,4.77,1599736,0.0,1.0
2014-10-07,4.31,4.6,4.22,4.6,3550789,4.31,4.6,4.22,4.6,3550789,0.0,1.0
2014-10-08,4.23,4.35,3.96,4.3,4465357,4.23,4.35,3.96,4.3,4465357,0.0,1.0
2014-10-09,4.13,4.31,4.12,4.22,1674713,4.13,4.31,4.12,4.22,1674713,0.0,1.0
2014-10-10,3.89,4.145,3.89,4.13,2300904,3.89,4.145,3.89,4.13,2300904,0.0,1.0
2014-10-13,3.81,4.25,3.8,4.25,2215754,3.81,4.25,3.8,4.25,2215754,0.0,1.0
2014-10-14,3.61,3.9,3.53,3.87,2584089,3.61,3.9,3.53,3.87,2584089,0.0,1.0
2014-10-15,3.76,3.76,3.55,3.56,2114520,3.76,3.76,3.55,3.56,2114520,0.0,1.0
2014-10-16,3.06,3.18,2.75,2.9,8462709,3.06,3.18,2.75,2.9,8462709,0.0,1.0
2014-10-17,3.065,3.13,3.02,3.12,3051532,3.065,3.13,3.02,3.12,3051532,0.0,1.0
2014-10-20,3.16,3.2,3.0,3.07,1327101,3.16,3.2,3.0,3.07,1327101,0.0,1.0
2014-10-21,3.2,3.24,3.15,3.19,1072408,3.2,3.24,3.15,3.19,1072408,0.0,1.0
2014-10-22,3.01,3.21,3.0,3.19,1448231,3.01,3.21,3.0,3.19,1448231,0.0,1.0
2014-10-23,3.12,3.13,3.05,3.05,1216587,3.12,3.13,3.05,3.05,1216587,0.0,1.0
2014-10-24,3.14,3.16,3.0899,3.11,700165,3.14,3.16,3.0899,3.11,700165,0.0,1.0
2014-10-27,3.15,3.17,3.05,3.11,944022,3.15,3.17,3.05,3.11,944022,0.0,1.0
2014-10-28,3.3,3.37,3.1101,3.15,2379045,3.3,3.37,3.1101,3.15,2379045,0.0,1.0
2014-10-29,3.63,3.9,3.41,3.79,3929490,3.63,3.9,3.41,3.79,3929490,0.0,1.0
2014-10-30,3.53,3.61,3.47,3.59,1795815,3.53,3.61,3.47,3.59,1795815,0.0,1.0
2014-10-31,3.59,3.64,3.55,3.62,1919730,3.59,3.64,3.55,3.62,1919730,0.0,1.0
2014-11-03,3.6,3.62,3.51,3.51,2567472,3.6,3.62,3.51,3.51,2567472,0.0,1.0
2014-11-04,3.75,3.77,3.53,3.53,1634842,3.75,3.77,3.53,3.53,1634842,0.0,1.0
2014-11-05,3.72,3.8,3.66,3.77,1024847,3.72,3.8,3.66,3.77,1024847,0.0,1.0
2014-11-06,3.765,3.8,3.68,3.74,817965,3.765,3.8,3.68,3.74,817965,0.0,1.0
2014-11-07,3.78,3.79,3.67,3.75,1148583,3.78,3.79,3.67,3.75,1148583,0.0,1.0
2014-11-10,3.83,3.88,3.765,3.77,945282,3.83,3.88,3.765,3.77,945282,0.0,1.0
2014-11-11,3.77,3.82,3.73,3.8,661992,3.77,3.82,3.73,3.8,661992,0.0,1.0
2014-11-12,3.75,3.795,3.61,3.76,725868,3.75,3.795,3.61,3.76,725868,0.0,1.0
2014-11-13,3.69,3.76,3.68,3.74,713982,3.69,3.76,3.68,3.74,713982,0.0,1.0
2014-11-14,3.75,3.76,3.65,3.68,887419,3.75,3.76,3.65,3.68,887419,0.0,1.0
2014-11-17,3.615,3.75,3.6,3.72,911004,3.615,3.75,3.6,3.72,911004,0.0,1.0
2014-11-18,3.74,3.79,3.63,3.64,1753515,3.74,3.79,3.63,3.64,1753515,0.0,1.0
2014-11-19,3.76,3.82,3.64,3.76,1310428,3.76,3.82,3.64,3.76,1310428,0.0,1.0
2014-11-20,3.82,3.855,3.65,3.72,2037203,3.82,3.855,3.65,3.72,2037203,0.0,1.0
2014-11-21,3.68,3.87,3.66,3.87,947143,3.68,3.87,3.66,3.87,947143,0.0,1.0
2014-11-24,3.7,3.72,3.61,3.68,1053461,3.7,3.72,3.61,3.68,1053461,0.0,1.0
2014-11-25,3.66,3.735,3.57,3.72,600755,3.66,3.735,3.57,3.72,600755,0.0,1.0
2014-11-26,3.63,3.7,3.55,3.62,533656,3.63,3.7,3.55,3.62,533656,0.0,1.0
2014-11-28,3.62,3.66,3.56,3.61,313827,3.62,3.66,3.56,3.61,313827,0.0,1.0
2014-12-01,3.55,3.62,3.41,3.62,1216966,3.55,3.62,3.41,3.62,1216966,0.0,1.0
2014-12-02,3.6,3.62,3.46,3.49,799325,3.6,3.62,3.46,3.49,799325,0.0,1.0
2014-12-03,3.56,3.66,3.53,3.6,1030850,3.56,3.66,3.53,3.6,1030850,0.0,1.0
2014-12-04,3.48,3.58,3.46,3.57,561158,3.48,3.58,3.46,3.57,561158,0.0,1.0
2014-12-05,3.69,3.7,3.47,3.47,1096355,3.69,3.7,3.47,3.47,1096355,0.0,1.0
2014-12-08,3.59,3.735,3.59,3.67,1019762,3.59,3.735,3.59,3.67,1019762,0.0,1.0
2014-12-09,3.65,3.68,3.5,3.54,708196,3.65,3.68,3.5,3.54,708196,0.0,1.0
2014-12-10,3.55,3.71,3.53,3.61,820022,3.55,3.71,3.53,3.61,820022,0.0,1.0
2014-12-11,3.56,3.71,3.54,3.57,986601,3.56,3.71,3.54,3.57,986601,0.0,1.0
2014-12-12,3.485,3.56,3.435,3.49,787101,3.485,3.56,3.435,3.49,787101,0.0,1.0
2014-12-15,3.3,3.51,3.21,3.48,1819560,3.3,3.51,3.21,3.48,1819560,0.0,1.0
2014-12-16,3.3,3.38,3.28,3.3,1214270,3.3,3.38,3.28,3.3,1214270,0.0,1.0
2014-12-17,3.39,3.4,3.25,3.3,877087,3.39,3.4,3.25,3.3,877087,0.0,1.0
2014-12-18,3.35,3.4399,3.24,3.43,1023803,3.35,3.4399,3.24,3.43,1023803,0.0,1.0
2014-12-19,3.44,3.49,3.28,3.33,1049036,3.44,3.49,3.28,3.33,1049036,0.0,1.0
2014-12-22,3.445,3.49,3.37,3.42,814086,3.445,3.49,3.37,3.42,814086,0.0,1.0
2014-12-23,3.525,3.59,3.45,3.45,585826,3.525,3.59,3.45,3.45,585826,0.0,1.0
2014-12-24,3.64,3.65,3.49,3.52,428140,3.64,3.65,3.49,3.52,428140,0.0,1.0
2014-12-26,3.62,3.69,3.6,3.67,426875,3.62,3.69,3.6,3.67,426875,0.0,1.0
2014-12-29,3.63,3.69,3.57,3.59,736092,3.63,3.69,3.57,3.59,736092,0.0,1.0
2014-12-30,3.55,3.64,3.52,3.6,564287,3.55,3.64,3.52,3.6,564287,0.0,1.0
2014-12-31,3.53,3.6,3.52,3.54,665429,3.53,3.6,3.52,3.54,665429,0.0,1.0
2015-01-02,3.57,3.58,3.42,3.55,719032,3.57,3.58,3.42,3.55,719032,0.0,1.0
2015-01-05,3.45,3.53,3.405,3.52,828013,3.45,3.53,3.405,3.52,828013,0.0,1.0
2015-01-06,3.47,3.49,3.24,3.45,991078,3.47,3.49,3.24,3.45,991078,0.0,1.0
2015-01-07,3.4,3.48,3.375,3.48,578227,3.4,3.48,3.375,3.48,578227,0.0,1.0
2015-01-08,3.475,3.55,3.41,3.44,543257,3.475,3.55,3.41,3.44,543257,0.0,1.0
2015-01-09,3.5,3.53,3.405,3.46,465419,3.5,3.53,3.405,3.46,465419,0.0,1.0
2015-01-12,3.41,3.49,3.37,3.47,493736,3.41,3.49,3.37,3.47,493736,0.0,1.0
2015-01-13,3.4,3.5,3.3501,3.43,669146,3.4,3.5,3.3501,3.43,669146,0.0,1.0
2015-01-14,3.36,3.512,3.27,3.36,351027,3.36,3.512,3.27,3.36,351027,0.0,1.0
2015-01-15,3.2,3.428,3.19,3.35,965196,3.2,3.428,3.19,3.35,965196,0.0,1.0
2015-01-16,3.05,3.412,3.01,3.2,2285287,3.05,3.412,3.01,3.2,2285287,0.0,1.0
2015-01-20,2.97,3.11,2.95,3.07,1584597,2.97,3.11,2.95,3.07,1584597,0.0,1.0
2015-01-21,2.87,2.99,2.81,2.97,2346655,2.87,2.99,2.81,2.97,2346655,0.0,1.0
2015-01-22,2.88,3.05,2.87,2.9,1382092,2.88,3.05,2.87,2.9,1382092,0.0,1.0
2015-01-23,2.83,2.92,2.81,2.85,771320,2.83,2.92,2.81,2.85,771320,0.0,1.0
2015-01-26,2.78,2.84,2.73,2.82,1232722,2.78,2.84,2.73,2.82,1232722,0.0,1.0
2015-01-27,2.7,2.79,2.7,2.74,1065677,2.7,2.79,2.7,2.74,1065677,0.0,1.0
2015-01-28,2.78,2.81,2.68,2.7,1457358,2.78,2.81,2.68,2.7,1457358,0.0,1.0
2015-01-29,3.04,3.15,2.82,2.84,4735259,3.04,3.15,2.82,2.84,4735259,0.0,1.0
2015-01-30,2.94,3.08,2.91,3.0,1594539,2.94,3.08,2.91,3.0,1594539,0.0,1.0
2015-02-02,3.09,3.09,2.89,2.91,1411048,3.09,3.09,2.89,2.91,1411048,0.0,1.0
2015-02-03,3.16,3.2,3.0071,3.1,1084600,3.16,3.2,3.0071,3.1,1084600,0.0,1.0
2015-02-04,3.04,3.2,3.03,3.12,1101544,3.04,3.2,3.03,3.12,1101544,0.0,1.0
2015-02-05,3.14,3.18,3.03,3.03,878448,3.14,3.18,3.03,3.03,878448,0.0,1.0
2015-02-06,3.25,3.26,3.14,3.15,1171360,3.25,3.26,3.14,3.15,1171360,0.0,1.0
2015-02-09,3.15,3.29,3.135,3.23,559025,3.15,3.29,3.135,3.23,559025,0.0,1.0
2015-02-10,3.21,3.22,3.1,3.19,607147,3.21,3.22,3.1,3.19,607147,0.0,1.0
2015-02-11,3.19,3.25,3.13,3.2,776358,3.19,3.25,3.13,3.2,776358,0.0,1.0
2015-02-12,3.36,3.37,3.2001,3.23,1087253,3.36,3.37,3.2001,3.23,1087253,0.0,1.0
2015-02-13,3.46,3.46,3.37,3.38,862620,3.46,3.46,3.37,3.38,862620,0.0,1.0
2015-02-17,3.41,3.45,3.38,3.44,469694,3.41,3.45,3.38,3.44,469694,0.0,1.0
2015-02-18,3.41,3.48,3.34,3.35,1111447,3.41,3.48,3.34,3.35,1111447,0.0,1.0
2015-02-19,3.56,3.58,3.38,3.41,1277169,3.56,3.58,3.38,3.41,1277169,0.0,1.0
2015-02-20,3.46,3.56,3.43,3.54,657525,3.46,3.56,3.43,3.54,657525,0.0,1.0
2015-02-23,3.52,3.54,3.3701,3.46,608860,3.52,3.54,3.3701,3.46,608860,0.0,1.0
2015-02-24,3.48,3.61,3.44,3.49,1385275,3.48,3.61,3.44,3.49,1385275,0.0,1.0
2015-02-25,3.5,3.518,3.4152,3.49,467331,3.5,3.518,3.4152,3.49,467331,0.0,1.0
2015-02-26,3.43,3.51,3.405,3.46,322291,3.43,3.51,3.405,3.46,322291,0.0,1.0
2015-02-27,3.55,3.59,3.41,3.41,1730990,3.55,3.59,3.41,3.41,1730990,0.0,1.0
2015-03-02,3.6,3.64,3.51,3.53,769914,3.6,3.64,3.51,3.53,769914,0.0,1.0
2015-03-03,3.54,3.62,3.53,3.6,564236,3.54,3.62,3.53,3.6,564236,0.0,1.0
2015-03-04,3.41,3.52,3.4,3.51,719692,3.41,3.52,3.4,3.51,719692,0.0,1.0
2015-03-05,3.38,3.44,3.34,3.42,588781,3.38,3.44,3.34,3.42,588781,0.0,1.0
2015-03-06,3.43,3.46,3.319,3.34,481287,3.43,3.46,3.319,3.34,481287,0.0,1.0
2015-03-09,3.39,3.43,3.3,3.43,649230,3.39,3.43,3.3,3.43,649230,0.0,1.0
2015-03-10,3.22,3.34,3.22,3.33,685914,3.22,3.34,3.22,3.33,685914,0.0,1.0
2015-03-11,3.29,3.358,3.2,3.21,415393,3.29,3.358,3.2,3.21,415393,0.0,1.0
2015-03-12,3.26,3.36,3.22,3.32,698985,3.26,3.36,3.22,3.32,698985,0.0,1.0
2015-03-13,3.27,3.305,3.18,3.25,1418272,3.27,3.305,3.18,3.25,1418272,0.0,1.0
2015-03-16,3.25,3.32,3.19,3.27,2672886,3.25,3.32,3.19,3.27,2672886,0.0,1.0
2015-03-17,3.29,3.32,3.2001,3.25,1180638,3.29,3.32,3.2001,3.25,1180638,0.0,1.0
2015-03-18,3.36,3.38,3.26,3.31,505805,3.36,3.38,3.26,3.31,505805,0.0,1.0
2015-03-19,3.48,3.53,3.33,3.33,776441,3.48,3.53,3.33,3.33,776441,0.0,1.0
2015-03-20,3.33,3.43,3.28,3.41,3938083,3.33,3.43,3.28,3.41,3938083,0.0,1.0
2015-03-23,3.31,3.3893,3.2499,3.3,982436,3.31,3.3893,3.2499,3.3,982436,0.0,1.0
2015-03-24,3.225,3.32,3.22,3.31,990674,3.225,3.32,3.22,3.31,990674,0.0,1.0
2015-03-25,3.09,3.23,3.08,3.23,882323,3.09,3.23,3.08,3.23,882323,0.0,1.0
2015-03-26,3.1,3.13,3.04,3.1,504688,3.1,3.13,3.04,3.1,504688,0.0,1.0
2015-03-27,3.08,3.11,3.01,3.09,627975,3.08,3.11,3.01,3.09,627975,0.0,1.0
2015-03-30,3.15,3.18,3.07,3.07,365826,3.15,3.18,3.07,3.07,365826,0.0,1.0
2015-03-31,3.16,3.17,3.085,3.12,392461,3.16,3.17,3.085,3.12,392461,0.0,1.0
2015-04-01,3.25,3.3,3.1,3.13,970778,3.25,3.3,3.1,3.13,970778,0.0,1.0
2015-04-02,3.24,3.26,3.2,3.24,643786,3.24,3.26,3.2,3.24,643786,0.0,1.0
2015-04-06,3.25,3.27,3.21,3.23,556917,3.25,3.27,3.21,3.23,556917,0.0,1.0
2015-04-07,3.24,3.32,3.2,3.23,687567,3.24,3.32,3.2,3.23,687567,0.0,1.0
2015-04-08,3.23,3.27,3.22,3.22,430457,3.23,3.27,3.22,3.22,430457,0.0,1.0
2015-04-09,3.24,3.26,3.16,3.22,356316,3.24,3.26,3.16,3.22,356316,0.0,1.0
2015-04-10,2.5,2.58,2.33,2.33,10105916,2.5,2.58,2.33,2.33,10105916,0.0,1.0
2015-04-13,2.47,2.5,2.4,2.49,3316111,2.47,2.5,2.4,2.49,3316111,0.0,1.0
2015-04-14,2.41,2.485,2.385,2.46,2517363,2.41,2.485,2.385,2.46,2517363,0.0,1.0
2015-04-15,2.45,2.5,2.35,2.4,2535381,2.45,2.5,2.35,2.4,2535381,0.0,1.0
2015-04-16,2.45,2.5,2.43,2.46,1786804,2.45,2.5,2.43,2.46,1786804,0.0,1.0
2015-04-17,2.42,2.46,2.41,2.43,1426529,2.42,2.46,2.41,2.43,1426529,0.0,1.0
2015-04-20,2.51,2.51,2.4151,2.42,1063316,2.51,2.51,2.4151,2.42,1063316,0.0,1.0
2015-04-21,2.53,2.64,2.47,2.53,4463052,2.53,2.64,2.47,2.53,4463052,0.0,1.0
2015-04-22,2.52,2.61,2.49,2.55,1556765,2.52,2.61,2.49,2.55,1556765,0.0,1.0
2015-04-23,2.57,2.6,2.5,2.5,1254845,2.57,2.6,2.5,2.5,1254845,0.0,1.0
2015-04-24,2.55,2.6,2.52,2.58,1276821,2.55,2.6,2.52,2.58,1276821,0.0,1.0
2015-04-27,2.58,2.62,2.55,2.56,1051536,2.58,2.62,2.55,2.56,1051536,0.0,1.0
2015-04-28,2.65,2.68,2.56,2.59,1063655,2.65,2.68,2.56,2.59,1063655,0.0,1.0
2015-04-29,2.6,2.71,2.59,2.64,1094611,2.6,2.71,2.59,2.64,1094611,0.0,1.0
2015-04-30,2.52,2.6,2.47,2.58,922078,2.52,2.6,2.47,2.58,922078,0.0,1.0
2015-05-01,2.54,2.56,2.47,2.52,1127780,2.54,2.56,2.47,2.52,1127780,0.0,1.0
2015-05-04,2.55,2.56,2.46,2.52,808743,2.55,2.56,2.46,2.52,808743,0.0,1.0
2015-05-05,2.49,2.57,2.44,2.53,1043108,2.49,2.57,2.44,2.53,1043108,0.0,1.0
2015-05-06,2.59,2.64,2.462,2.49,2366313,2.59,2.64,2.462,2.49,2366313,0.0,1.0
2015-05-07,2.47,2.555,2.35,2.55,2725519,2.47,2.555,2.35,2.55,2725519,0.0,1.0
2015-05-08,2.51,2.55,2.46,2.5,1188390,2.51,2.55,2.46,2.5,1188390,0.0,1.0
2015-05-11,2.54,2.55,2.5,2.5,770798,2.54,2.55,2.5,2.5,770798,0.0,1.0
2015-05-12,2.56,2.58,2.5,2.51,677537,2.56,2.58,2.5,2.51,677537,0.0,1.0
2015-05-13,2.59,2.63,2.52,2.58,918527,2.59,2.63,2.52,2.58,918527,0.0,1.0
2015-05-14,2.59,2.62,2.545,2.62,820373,2.59,2.62,2.545,2.62,820373,0.0,1.0
2015-05-15,2.66,2.67,2.5588,2.58,1085058,2.66,2.67,2.5588,2.58,1085058,0.0,1.0
2015-05-18,2.57,2.69,2.54,2.64,2292351,2.57,2.69,2.54,2.64,2292351,0.0,1.0
2015-05-19,2.63,2.65,2.57,2.57,847256,2.63,2.65,2.57,2.57,847256,0.0,1.0
2015-05-20,2.56,2.65,2.53,2.65,575375,2.56,2.65,2.53,2.65,575375,0.0,1.0
2015-05-21,2.6,2.8,2.55,2.8,1575116,2.6,2.8,2.55,2.8,1575116,0.0,1.0
2015-05-22,2.62,2.63,2.55,2.6,604663,2.62,2.63,2.55,2.6,604663,0.0,1.0
2015-05-26,2.59,2.61,2.54,2.61,642894,2.59,2.61,2.54,2.61,642894,0.0,1.0
2015-05-27,2.65,2.67,2.565,2.59,1045950,2.65,2.67,2.565,2.59,1045950,0.0,1.0
2015-05-28,2.68,2.77,2.63,2.63,811810,2.68,2.77,2.63,2.63,811810,0.0,1.0
2015-05-29,2.71,2.73,2.65,2.66,718125,2.71,2.73,2.65,2.66,718125,0.0,1.0
2015-06-01,2.65,2.75,2.64,2.74,597147,2.65,2.75,2.64,2.74,597147,0.0,1.0
2015-06-02,2.695,2.78,2.6001,2.65,687381,2.695,2.78,2.6001,2.65,687381,0.0,1.0
2015-06-03,2.795,2.835,2.7,2.72,1003326,2.795,2.835,2.7,2.72,1003326,0.0,1.0
2015-06-04,2.58,2.78,2.57,2.76,728062,2.58,2.78,2.57,2.76,728062,0.0,1.0
2015-06-05,2.64,2.64,2.51,2.59,530193,2.64,2.64,2.51,2.59,530193,0.0,1.0
2015-06-08,2.61,2.665,2.57,2.61,502503,2.61,2.665,2.57,2.61,502503,0.0,1.0
2015-06-09,2.61,2.64,2.55,2.6,695579,2.61,2.64,2.55,2.6,695579,0.0,1.0
2015-06-10,2.67,2.7,2.62,2.62,379626,2.67,2.7,2.62,2.62,379626,0.0,1.0
2015-06-11,2.83,2.875,2.62,2.65,1130596,2.83,2.875,2.62,2.65,1130596,0.0,1.0
2015-06-12,2.95,3.1,2.8,2.81,1539247,2.95,3.1,2.8,2.81,1539247,0.0,1.0
2015-06-15,2.87,2.92,2.8,2.91,921877,2.87,2.92,2.8,2.91,921877,0.0,1.0
2015-06-16,3.01,3.02,2.82,2.85,510162,3.01,3.02,2.82,2.85,510162,0.0,1.0
2015-06-17,2.95,3.04,2.87,3.04,527903,2.95,3.04,2.87,3.04,527903,0.0,1.0
2015-06-18,2.91,2.98,2.9032,2.97,470841,2.91,2.98,2.9032,2.97,470841,0.0,1.0
2015-06-19,2.92,2.94,2.88,2.92,890078,2.92,2.94,2.88,2.92,890078,0.0,1.0
2015-06-22,2.84,2.945,2.83,2.91,709449,2.84,2.945,2.83,2.91,709449,0.0,1.0
2015-06-23,2.85,2.88,2.81,2.86,593271,2.85,2.88,2.81,2.86,593271,0.0,1.0
2015-06-24,2.77,2.87,2.76,2.82,843388,2.77,2.87,2.76,2.82,843388,0.0,1.0
2015-06-25,2.77,2.85,2.75,2.79,724440,2.77,2.85,2.75,2.79,724440,0.0,1.0
2015-06-26,2.76,2.8,2.64,2.79,2294217,2.76,2.8,2.64,2.79,2294217,0.0,1.0
2015-06-29,2.65,2.78,2.65,2.71,691023,2.65,2.78,2.65,2.71,691023,0.0,1.0
2015-06-30,2.69,2.74,2.63,2.66,1091698,2.69,2.74,2.63,2.66,1091698,0.0,1.0
2015-07-01,2.6,2.74,2.56,2.74,1854436,2.6,2.74,2.56,2.74,1854436,0.0,1.0
2015-07-02,2.59,2.63,2.55,2.61,504895,2.59,2.63,2.55,2.61,504895,0.0,1.0
2015-07-06,2.48,2.6,2.43,2.58,3121918,2.48,2.6,2.43,2.58,3121918,0.0,1.0
2015-07-07,2.45,2.49,2.35,2.49,1082986,2.45,2.49,2.35,2.49,1082986,0.0,1.0
2015-07-08,2.36,2.44,2.35,2.44,776563,2.36,2.44,2.35,2.44,776563,0.0,1.0
2015-07-09,2.3,2.41,2.29,2.4,1005176,2.3,2.41,2.29,2.4,1005176,0.0,1.0
2015-07-10,2.3,2.41,2.29,2.34,1028305,2.3,2.41,2.29,2.34,1028305,0.0,1.0
2015-07-13,2.33,2.37,2.31,2.32,658560,2.33,2.37,2.31,2.32,658560,0.0,1.0
2015-07-14,2.4,2.41,2.32,2.35,1011707,2.4,2.41,2.32,2.35,1011707,0.0,1.0
2015-07-15,2.36,2.41,2.33,2.39,478528,2.36,2.41,2.33,2.39,478528,0.0,1.0
2015-07-16,2.28,2.45,2.26,2.37,683827,2.28,2.45,2.26,2.37,683827,0.0,1.0
2015-07-17,2.31,2.36,2.26,2.29,761116,2.31,2.36,2.26,2.29,761116,0.0,1.0
2015-07-20,2.3,2.36,2.28,2.36,901174,2.3,2.36,2.28,2.36,901174,0.0,1.0
2015-07-21,2.25,2.31,2.23,2.29,702766,2.25,2.31,2.23,2.29,702766,0.0,1.0
2015-07-22,2.23,2.25,2.19,2.25,494192,2.23,2.25,2.19,2.25,494192,0.0,1.0
2015-07-23,2.25,2.26,2.2,2.23,970652,2.25,2.26,2.2,2.23,970652,0.0,1.0
2015-07-24,2.17,2.27,2.16,2.24,1228946,2.17,2.27,2.16,2.24,1228946,0.0,1.0
2015-07-27,2.18,2.21,2.105,2.18,568681,2.18,2.21,2.105,2.18,568681,0.0,1.0
2015-07-28,2.13,2.26,2.12,2.2,868473,2.13,2.26,2.12,2.2,868473,0.0,1.0
2015-07-29,2.23,2.25,2.14,2.15,614735,2.23,2.25,2.14,2.15,614735,0.0,1.0
2015-07-30,2.35,2.36,2.2,2.21,912765,2.35,2.36,2.2,2.21,912765,0.0,1.0
2015-07-31,2.32,2.37,2.26,2.35,734761,2.32,2.37,2.26,2.35,734761,0.0,1.0
2015-08-03,2.21,2.32,2.17,2.31,942866,2.21,2.32,2.17,2.31,942866,0.0,1.0
2015-08-04,2.25,2.29,2.18,2.19,920156,2.25,2.29,2.18,2.19,920156,0.0,1.0
2015-08-05,2.33,2.33,2.18,2.25,1566035,2.33,2.33,2.18,2.25,1566035,0.0,1.0
2015-08-06,2.54,2.77,2.5,2.75,2870667,2.54,2.77,2.5,2.75,2870667,0.0,1.0
2015-08-07,2.83,2.87,2.5,2.5,2382302,2.83,2.87,2.5,2.5,2382302,0.0,1.0
2015-08-10,2.83,2.88,2.71,2.8,1729359,2.83,2.88,2.71,2.8,1729359,0.0,1.0
2015-08-11,2.85,2.9,2.7625,2.83,837212,2.85,2.9,2.7625,2.83,837212,0.0,1.0
2015-08-12,2.79,2.85,2.75,2.81,665000,2.79,2.85,2.75,2.81,665000,0.0,1.0
2015-08-13,2.86,2.874,2.76,2.76,683048,2.86,2.874,2.76,2.76,683048,0.0,1.0
2015-08-14,2.93,2.99,2.83,2.83,652647,2.93,2.99,2.83,2.83,652647,0.0,1.0
2015-08-17,2.98,3.05,2.87,2.9,773684,2.98,3.05,2.87,2.9,773684,0.0,1.0
2015-08-18,3.01,3.05,2.93,3.0,743715,3.01,3.05,2.93,3.0,743715,0.0,1.0
2015-08-19,2.94,3.07,2.87,3.07,665180,2.94,3.07,2.87,3.07,665180,0.0,1.0
2015-08-20,2.86,3.02,2.86,3.01,862753,2.86,3.02,2.86,3.01,862753,0.0,1.0
2015-08-21,2.85,2.99,2.81,2.81,966686,2.85,2.99,2.81,2.81,966686,0.0,1.0
2015-08-24,2.8,2.9,2.27,2.54,1026755,2.8,2.9,2.27,2.54,1026755,0.0,1.0
2015-08-25,2.68,2.84,2.67,2.83,687919,2.68,2.84,2.67,2.83,687919,0.0,1.0
2015-08-26,2.68,2.82,2.655,2.73,767038,2.68,2.82,2.655,2.73,767038,0.0,1.0
2015-08-27,2.75,2.855,2.7,2.72,833386,2.75,2.855,2.7,2.72,833386,0.0,1.0
2015-08-28,2.8,2.84,2.73,2.73,628269,2.8,2.84,2.73,2.73,628269,0.0,1.0
2015-08-31,3.0,3.05,2.82,2.91,1526147,3.0,3.05,2.82,2.91,1526147,0.0,1.0
2015-09-01,2.93,3.09,2.92,3.09,867764,2.93,3.09,2.92,3.09,867764,0.0,1.0
2015-09-02,3.1,3.1,2.9201,2.95,873949,3.1,3.1,2.9201,2.95,873949,0.0,1.0
2015-09-03,3.19,3.24,3.08,3.13,1024356,3.19,3.24,3.08,3.13,1024356,0.0,1.0
2015-09-04,3.13,3.184,3.095,3.16,362990,3.13,3.184,3.095,3.16,362990,0.0,1.0
2015-09-08,3.16,3.2,3.12,3.16,962308,3.16,3.2,3.12,3.16,962308,0.0,1.0
2015-09-09,3.19,3.21,3.13,3.21,508469,3.19,3.21,3.13,3.21,508469,0.0,1.0
2015-09-10,3.33,3.47,3.25,3.3,2165465,3.33,3.47,3.25,3.3,2165465,0.0,1.0
2015-09-11,3.3,3.39,3.26,3.26,1524494,3.3,3.39,3.26,3.26,1524494,0.0,1.0
2015-09-14,3.56,3.66,3.33,3.34,2829561,3.56,3.66,3.33,3.34,2829561,0.0,1.0
2015-09-15,3.5,3.61,3.45,3.5,1515784,3.5,3.61,3.45,3.5,1515784,0.0,1.0
2015-09-16,3.44,3.56,3.43,3.54,720909,3.44,3.56,3.43,3.54,720909,0.0,1.0
2015-09-17,3.46,3.545,3.415,3.44,1129249,3.46,3.545,3.415,3.44,1129249,0.0,1.0
2015-09-18,3.395,3.51,3.37,3.42,794138,3.395,3.51,3.37,3.42,794138,0.0,1.0
2015-09-21,3.41,3.55,3.39,3.43,1340509,3.41,3.55,3.39,3.43,1340509,0.0,1.0
2015-09-22,3.33,3.49,3.32,3.4,743030,3.33,3.49,3.32,3.4,743030,0.0,1.0
2015-09-23,3.49,3.495,3.25,3.35,978364,3.49,3.495,3.25,3.35,978364,0.0,1.0
2015-09-24,3.33,3.45,3.32,3.45,713488,3.33,3.45,3.32,3.45,713488,0.0,1.0
2015-09-25,3.27,3.4,3.24,3.39,554092,3.27,3.4,3.24,3.39,554092,0.0,1.0
2015-09-28,3.26,3.31,3.19,3.28,534370,3.26,3.31,3.19,3.28,534370,0.0,1.0
2015-09-29,3.34,3.4,3.22,3.26,553997,3.34,3.4,3.22,3.26,553997,0.0,1.0
2015-09-30,3.36,3.42,3.32,3.35,634765,3.36,3.42,3.32,3.35,634765,0.0,1.0
2015-10-01,3.34,3.41,3.3,3.39,413031,3.34,3.41,3.3,3.39,413031,0.0,1.0
2015-10-02,3.47,3.47,3.3,3.32,771226,3.47,3.47,3.3,3.32,771226,0.0,1.0
2015-10-05,3.44,3.53,3.38,3.44,881250,3.44,3.53,3.38,3.44,881250,0.0,1.0
2015-10-06,3.47,3.5,3.42,3.42,755537,3.47,3.5,3.42,3.42,755537,0.0,1.0
2015-10-07,3.53,3.53,3.45,3.46,1150533,3.53,3.53,3.45,3.46,1150533,0.0,1.0
2015-10-08,3.55,3.55,3.49,3.52,640119,3.55,3.55,3.49,3.52,640119,0.0,1.0
2015-10-09,3.625,3.63,3.4701,3.55,702039,3.625,3.63,3.4701,3.55,702039,0.0,1.0
2015-10-12,3.57,3.64,3.47,3.56,473041,3.57,3.64,3.47,3.56,473041,0.0,1.0
2015-10-13,3.49,3.65,3.465,3.55,725070,3.49,3.65,3.465,3.55,725070,0.0,1.0
2015-10-14,3.53,3.56,3.4,3.49,615734,3.53,3.56,3.4,3.49,615734,0.0,1.0
2015-10-15,3.56,3.57,3.485,3.55,536129,3.56,3.57,3.485,3.55,536129,0.0,1.0
2015-10-16,3.57,3.6,3.445,3.58,578375,3.57,3.6,3.445,3.58,578375,0.0,1.0
2015-10-19,3.61,3.63,3.42,3.57,1080848,3.61,3.63,3.42,3.57,1080848,0.0,1.0
2015-10-20,3.6,3.67,3.56,3.63,473973,3.6,3.67,3.56,3.63,473973,0.0,1.0
2015-10-21,3.56,3.65,3.55,3.64,597829,3.56,3.65,3.55,3.64,597829,0.0,1.0
2015-10-22,3.7,3.72,3.49,3.57,1062002,3.7,3.72,3.49,3.57,1062002,0.0,1.0
2015-10-23,3.59,3.72,3.56,3.72,657226,3.59,3.72,3.56,3.72,657226,0.0,1.0
2015-10-26,3.7,3.73,3.55,3.57,1077589,3.7,3.73,3.55,3.57,1077589,0.0,1.0
2015-10-27,3.45,3.72,3.33,3.66,1195069,3.45,3.72,3.33,3.66,1195069,0.0,1.0
2015-10-28,3.54,3.575,3.41,3.43,856314,3.54,3.575,3.41,3.43,856314,0.0,1.0
2015-10-29,3.45,3.52,3.36,3.5,895318,3.45,3.52,3.36,3.5,895318,0.0,1.0
2015-10-30,3.59,3.74,3.53,3.55,1407869,3.59,3.74,3.53,3.55,1407869,0.0,1.0
2015-11-02,3.72,3.76,3.62,3.62,1675679,3.72,3.76,3.62,3.62,1675679,0.0,1.0
2015-11-03,3.66,3.72,3.61,3.72,1139167,3.66,3.72,3.61,3.72,1139167,0.0,1.0
2015-11-04,3.81,3.81,3.6,3.64,1507009,3.81,3.81,3.6,3.64,1507009,0.0,1.0
2015-11-05,3.87,3.9,3.785,3.8,1440946,3.87,3.9,3.785,3.8,1440946,0.0,1.0
2015-11-06,3.91,3.94,3.845,3.86,1526019,3.91,3.94,3.845,3.86,1526019,0.0,1.0
2015-11-09,3.84,3.92,3.71,3.88,1198118,3.84,3.92,3.71,3.88,1198118,0.0,1.0
2015-11-10,3.76,3.85,3.7386,3.8,850084,3.76,3.85,3.7386,3.8,850084,0.0,1.0
2015-11-11,3.83,3.9,3.74,3.74,972760,3.83,3.9,3.74,3.74,972760,0.0,1.0
2015-11-12,3.79,3.82,3.73,3.82,602867,3.79,3.82,3.73,3.82,602867,0.0,1.0
2015-11-13,3.76,3.82,3.67,3.82,1119123,3.76,3.82,3.67,3.82,1119123,0.0,1.0
2015-11-16,3.79,3.82,3.72,3.72,1307793,3.79,3.82,3.72,3.72,1307793,0.0,1.0
2015-11-17,3.83,3.85,3.76,3.76,1439573,3.83,3.85,3.76,3.76,1439573,0.0,1.0
2015-11-18,3.96,3.97,3.794,3.8,2052443,3.96,3.97,3.794,3.8,2052443,0.0,1.0
2015-11-19,4.0,4.01,3.925,3.96,1330850,4.0,4.01,3.925,3.96,1330850,0.0,1.0
2015-11-20,4.14,4.14,3.95,3.98,1871843,4.14,4.14,3.95,3.98,1871843,0.0,1.0
2015-11-23,4.19,4.2,4.105,4.11,1430472,4.19,4.2,4.105,4.11,1430472,0.0,1.0
2015-11-24,4.255,4.26,4.095,4.2,1580689,4.255,4.26,4.095,4.2,1580689,0.0,1.0
2015-11-25,4.33,4.34,4.21,4.23,1359240,4.33,4.34,4.21,4.23,1359240,0.0,1.0
2015-11-27,4.34,4.37,4.3,4.3,405588,4.34,4.37,4.3,4.3,405588,0.0,1.0
2015-11-30,4.42,4.42,4.33,4.33,1286864,4.42,4.42,4.33,4.33,1286864,0.0,1.0
2015-12-01,4.39,4.43,4.24,4.41,730437,4.39,4.43,4.24,4.41,730437,0.0,1.0
2015-12-02,4.35,4.44,4.32,4.37,808234,4.35,4.44,4.32,4.37,808234,0.0,1.0
2015-12-03,4.41,4.545,4.35,4.35,1382851,4.41,4.545,4.35,4.35,1382851,0.0,1.0
2015-12-04,4.42,4.47,4.32,4.41,1146598,4.42,4.47,4.32,4.41,1146598,0.0,1.0
2015-12-07,4.11,4.45,4.11,4.43,858478,4.11,4.45,4.11,4.43,858478,0.0,1.0
2015-12-08,4.26,4.3201,3.966,4.08,1012258,4.26,4.3201,3.966,4.08,1012258,0.0,1.0
2015-12-09,4.1,4.28,4.05,4.2,973392,4.1,4.28,4.05,4.2,973392,0.0,1.0
2015-12-10,4.1,4.16,4.0,4.06,511901,4.1,4.16,4.0,4.06,511901,0.0,1.0
2015-12-11,3.99,4.12,3.95,4.03,969249,3.99,4.12,3.95,4.03,969249,0.0,1.0
2015-12-14,3.95,3.98,3.875,3.95,833848,3.95,3.98,3.875,3.95,833848,0.0,1.0
2015-12-15,4.01,4.06,3.91,3.95,918821,4.01,4.06,3.91,3.95,918821,0.0,1.0
2015-12-16,4.12,4.12,4.0,4.04,768139,4.12,4.12,4.0,4.04,768139,0.0,1.0
2015-12-17,4.14,4.21,4.06,4.12,660354,4.14,4.21,4.06,4.12,660354,0.0,1.0
2015-12-18,4.08,4.15,4.015,4.11,1064843,4.08,4.15,4.015,4.11,1064843,0.0,1.0
2015-12-21,3.93,4.1,3.91,4.08,654632,3.93,4.1,3.91,4.08,654632,0.0,1.0
2015-12-22,3.99,4.06,3.9,3.91,483762,3.99,4.06,3.9,3.91,483762,0.0,1.0
2015-12-23,4.03,4.06,3.96,4.0,406138,4.03,4.06,3.96,4.0,406138,0.0,1.0
2015-12-24,4.14,4.17,4.04,4.07,318196,4.14,4.17,4.04,4.07,318196,0.0,1.0
2015-12-28,4.1,4.15,4.0,4.14,434104,4.1,4.15,4.0,4.14,434104,0.0,1.0
2015-12-29,4.14,4.19,4.08,4.12,335985,4.14,4.19,4.08,4.12,335985,0.0,1.0
2015-12-30,4.14,4.16,4.04,4.13,552793,4.14,4.16,4.04,4.13,552793,0.0,1.0
2015-12-31,4.08,4.16,4.011,4.1,1001984,4.08,4.16,4.011,4.1,1001984,0.0,1.0
2016-01-04,3.99,4.03,3.9,4.0,726308,3.99,4.03,3.9,4.0,726308,0.0,1.0
2016-01-05,3.76,4.01,3.71,4.01,1596373,3.76,4.01,3.71,4.01,1596373,0.0,1.0
2016-01-06,3.76,3.76,3.68,3.75,817382,3.76,3.76,3.68,3.75,817382,0.0,1.0
2016-01-07,3.64,3.735,3.6,3.68,834947,3.64,3.735,3.6,3.68,834947,0.0,1.0
2016-01-08,3.46,3.69,3.455,3.65,1135521,3.46,3.69,3.455,3.65,1135521,0.0,1.0
2016-01-11,3.46,3.54,3.4001,3.44,668325,3.46,3.54,3.4001,3.44,668325,0.0,1.0
2016-01-12,3.475,3.58,3.385,3.51,1367762,3.475,3.58,3.385,3.51,1367762,0.0,1.0
2016-01-13,3.55,3.6,3.43,3.5,2335196,3.55,3.6,3.43,3.5,2335196,0.0,1.0
2016-01-14,3.71,3.76,3.5625,3.58,911577,3.71,3.76,3.5625,3.58,911577,0.0,1.0
2016-01-15,3.6,3.66,3.5,3.54,830280,3.6,3.66,3.5,3.54,830280,0.0,1.0
2016-01-19,3.53,3.67,3.455,3.62,802478,3.53,3.67,3.455,3.62,802478,0.0,1.0
2016-01-20,3.46,3.52,3.31,3.51,693703,3.46,3.52,3.31,3.51,693703,0.0,1.0
2016-01-21,3.57,3.665,3.48,3.48,921293,3.57,3.665,3.48,3.48,921293,0.0,1.0
2016-01-22,3.7,3.8,3.63,3.64,754619,3.7,3.8,3.63,3.64,754619,0.0,1.0
2016-01-25,3.86,3.95,3.66,3.66,1563514,3.86,3.95,3.66,3.66,1563514,0.0,1.0
2016-01-26,3.85,3.94,3.78,3.88,894866,3.85,3.94,3.78,3.88,894866,0.0,1.0
2016-01-27,3.92,3.95,3.76,3.86,1182414,3.92,3.95,3.76,3.86,1182414,0.0,1.0
2016-01-28,2.9,3.62,2.75,3.62,5342493,2.9,3.62,2.75,3.62,5342493,0.0,1.0
2016-01-29,2.76,3.04,2.73,2.91,2578761,2.76,3.04,2.73,2.91,2578761,0.0,1.0
2016-02-01,2.82,2.92,2.76,2.83,1988791,2.82,2.92,2.76,2.83,1988791,0.0,1.0
2016-02-02,2.87,2.885,2.77,2.79,1001284,2.87,2.885,2.77,2.79,1001284,0.0,1.0
2016-02-03,2.68,2.9,2.67,2.88,1203904,2.68,2.9,2.67,2.88,1203904,0.0,1.0
2016-02-04,2.58,2.78,2.56,2.7,1900107,2.58,2.78,2.56,2.7,1900107,0.0,1.0
2016-02-05,2.59,2.65,2.58,2.64,1286891,2.59,2.65,2.58,2.64,1286891,0.0,1.0
2016-02-08,2.51,2.61,2.47,2.6,1199021,2.51,2.61,2.47,2.6,1199021,0.0,1.0
2016-02-09,2.52,2.58,2.46,2.51,765099,2.52,2.58,2.46,2.51,765099,0.0,1.0
2016-02-10,2.48,2.58,2.45,2.54,947950,2.48,2.58,2.45,2.54,947950,0.0,1.0
2016-02-11,2.35,2.485,2.32,2.47,1452635,2.35,2.485,2.32,2.47,1452635,0.0,1.0
2016-02-12,2.495,2.51,2.36,2.36,1062085,2.495,2.51,2.36,2.36,1062085,0.0,1.0
2016-02-16,2.53,2.57,2.43,2.53,747032,2.53,2.57,2.43,2.53,747032,0.0,1.0
2016-02-17,2.63,2.7,2.56,2.56,752487,2.63,2.7,2.56,2.56,752487,0.0,1.0
2016-02-18,2.63,2.685,2.61,2.65,777406,2.63,2.685,2.61,2.65,777406,0.0,1.0
2016-02-19,2.72,2.75,2.62,2.62,465735,2.72,2.75,2.62,2.62,465735,0.0,1.0
2016-02-22,2.73,2.775,2.7,2.77,553988,2.73,2.775,2.7,2.77,553988,0.0,1.0
2016-02-23,2.75,2.77,2.72,2.73,442794,2.75,2.77,2.72,2.73,442794,0.0,1.0
2016-02-24,2.84,2.88,2.715,2.75,654796,2.84,2.88,2.715,2.75,654796,0.0,1.0
2016-02-25,2.89,2.95,2.81,2.86,838129,2.89,2.95,2.81,2.86,838129,0.0,1.0
2016-02-26,2.81,2.9,2.78,2.89,426349,2.81,2.9,2.78,2.89,426349,0.0,1.0
2016-02-29,2.82,2.94,2.76,2.77,738660,2.82,2.94,2.76,2.77,738660,0.0,1.0
2016-03-01,2.93,2.95,2.77,2.85,1179127,2.93,2.95,2.77,2.85,1179127,0.0,1.0
2016-03-02,2.94,2.99,2.901,2.92,510996,2.94,2.99,2.901,2.92,510996,0.0,1.0
2016-03-03,3.04,3.07,2.92,2.95,899064,3.04,3.07,2.92,2.95,899064,0.0,1.0
2016-03-04,3.09,3.18,3.02,3.04,1047861,3.09,3.18,3.02,3.04,1047861,0.0,1.0
2016-03-07,3.1,3.145,3.03,3.07,698614,3.1,3.145,3.03,3.07,698614,0.0,1.0
2016-03-08,2.81,3.08,2.8,3.08,767617,2.81,3.08,2.8,3.08,767617,0.0,1.0
2016-03-09,2.97,3.06,2.84,2.84,630437,2.97,3.06,2.84,2.84,630437,0.0,1.0
2016-03-10,2.96,3.0,2.86,2.98,549808,2.96,3.0,2.86,2.98,549808,0.0,1.0
2016-03-11,3.03,3.04,2.93,2.97,278629,3.03,3.04,2.93,2.97,278629,0.0,1.0
2016-03-14,3.0,3.07,3.0,3.01,304725,3.0,3.07,3.0,3.01,304725,0.0,1.0
2016-03-15,2.99,3.0,2.94,3.0,384874,2.99,3.0,2.94,3.0,384874,0.0,1.0
2016-03-16,2.99,3.03,2.94,2.99,442902,2.99,3.03,2.94,2.99,442902,0.0,1.0
2016-03-17,3.02,3.05,2.97,2.97,390007,3.02,3.05,2.97,2.97,390007,0.0,1.0
2016-03-18,3.0,3.06,2.99,3.05,1126374,3.0,3.06,2.99,3.05,1126374,0.0,1.0
2016-03-21,3.0,3.045,2.97,3.01,404850,3.0,3.045,2.97,3.01,404850,0.0,1.0
2016-03-22,3.02,3.05,2.96,2.98,314194,3.02,3.05,2.96,2.98,314194,0.0,1.0
2016-03-23,2.97,3.01,2.96,3.0,465060,2.97,3.01,2.96,3.0,465060,0.0,1.0
2016-03-24,3.03,3.07,2.95,2.98,745422,3.03,3.07,2.95,2.98,745422,0.0,1.0
2016-03-28,3.12,3.165,3.01,3.02,596645,3.12,3.165,3.01,3.02,596645,0.0,1.0
2016-03-29,3.14,3.15,3.01,3.09,1410987,3.14,3.15,3.01,3.09,1410987,0.0,1.0
2016-03-30,3.1,3.2,3.05,3.14,1057162,3.1,3.2,3.05,3.14,1057162,0.0,1.0
2016-03-31,3.11,3.18,3.09,3.1,853032,3.11,3.18,3.09,3.1,853032,0.0,1.0
2016-04-01,3.11,3.12,3.06,3.09,284454,3.11,3.12,3.06,3.09,284454,0.0,1.0
2016-04-04,3.13,3.17,3.08,3.1,798934,3.13,3.17,3.08,3.1,798934,0.0,1.0
2016-04-05,3.13,3.15,3.06,3.1,452634,3.13,3.15,3.06,3.1,452634,0.0,1.0
2016-04-06,3.22,3.275,3.1,3.14,1043723,3.22,3.275,3.1,3.14,1043723,0.0,1.0
2016-04-07,3.08,3.21,3.05,3.2,559696,3.08,3.21,3.05,3.2,559696,0.0,1.0
2016-04-08,3.09,3.13,3.02,3.12,618403,3.09,3.13,3.02,3.12,618403,0.0,1.0
2016-04-11,3.19,3.2665,3.1,3.15,639140,3.19,3.2665,3.1,3.15,639140,0.0,1.0
2016-04-12,3.13,3.17,3.07,3.17,1110068,3.13,3.17,3.07,3.17,1110068,0.0,1.0
2016-04-13,3.25,3.26,3.13,3.13,347837,3.25,3.26,3.13,3.13,347837,0.0,1.0
2016-04-14,3.26,3.31,3.175,3.24,790904,3.26,3.31,3.175,3.24,790904,0.0,1.0
2016-04-15,3.21,3.27,3.18,3.24,317518,3.21,3.27,3.18,3.24,317518,0.0,1.0
2016-04-18,3.16,3.25,3.14,3.16,306030,3.16,3.25,3.14,3.16,306030,0.0,1.0
2016-04-19,3.2,3.24,3.15,3.17,394192,3.2,3.24,3.15,3.17,394192,0.0,1.0
2016-04-20,3.27,3.28,3.15,3.18,354519,3.27,3.28,3.15,3.18,354519,0.0,1.0
2016-04-21,3.22,3.32,3.21,3.25,494034,3.22,3.32,3.21,3.25,494034,0.0,1.0
2016-04-22,3.2,3.28,3.14,3.15,576055,3.2,3.28,3.14,3.15,576055,0.0,1.0
2016-04-25,3.15,3.24,3.13,3.21,841121,3.15,3.24,3.13,3.21,841121,0.0,1.0
2016-04-26,3.16,3.24,3.15,3.18,1024951,3.16,3.24,3.15,3.18,1024951,0.0,1.0
2016-04-27,3.3,3.31,3.15,3.19,988916,3.3,3.31,3.15,3.19,988916,0.0,1.0
2016-04-28,3.34,3.65,3.33,3.5,1185568,3.34,3.65,3.33,3.5,1185568,0.0,1.0
2016-04-29,3.51,3.51,3.33,3.36,818749,3.51,3.51,3.33,3.36,818749,0.0,1.0
2016-05-02,3.61,3.63,3.42,3.49,1555112,3.61,3.63,3.42,3.49,1555112,0.0,1.0
2016-05-03,3.51,3.62,3.5,3.61,373578,3.51,3.62,3.5,3.61,373578,0.0,1.0
2016-05-04,3.5,3.6,3.48,3.52,563471,3.5,3.6,3.48,3.52,563471,0.0,1.0
2016-05-05,3.44,3.5435,3.44,3.54,394064,3.44,3.5435,3.44,3.54,394064,0.0,1.0
2016-05-06,3.41,3.4999,3.4,3.45,263053,3.41,3.4999,3.4,3.45,263053,0.0,1.0
2016-05-09,3.46,3.49,3.41,3.43,412385,3.46,3.49,3.41,3.43,412385,0.0,1.0
2016-05-10,3.46,3.5,3.43,3.48,556710,3.46,3.5,3.43,3.48,556710,0.0,1.0
2016-05-11,3.47,3.49,3.44,3.45,361630,3.47,3.49,3.44,3.45,361630,0.0,1.0
2016-05-12,3.42,3.47,3.34,3.46,419997,3.42,3.47,3.34,3.46,419997,0.0,1.0
2016-05-13,3.38,3.4389,3.36,3.4,236159,3.38,3.4389,3.36,3.4,236159,0.0,1.0
2016-05-16,3.41,3.46,3.4,3.41,462304,3.41,3.46,3.4,3.41,462304,0.0,1.0
2016-05-17,3.4,3.43,3.35,3.42,580829,3.4,3.43,3.35,3.42,580829,0.0,1.0
2016-05-18,3.4,3.43,3.37,3.38,213507,3.4,3.43,3.37,3.38,213507,0.0,1.0
2016-05-19,3.45,3.47,3.39,3.46,651350,3.45,3.47,3.39,3.46,651350,0.0,1.0
2016-05-20,3.51,3.53,3.44,3.47,562965,3.51,3.53,3.44,3.47,562965,0.0,1.0
2016-05-23,3.71,3.72,3.46,3.51,880278,3.71,3.72,3.46,3.51,880278,0.0,1.0
2016-05-24,3.74,3.79,3.68,3.72,977277,3.74,3.79,3.68,3.72,977277,0.0,1.0
2016-05-25,3.69,3.8,3.64,3.74,829087,3.69,3.8,3.64,3.74,829087,0.0,1.0
2016-05-26,3.72,3.73,3.65,3.7,260258,3.72,3.73,3.65,3.7,260258,0.0,1.0
2016-05-27,3.7,3.78,3.68,3.71,463191,3.7,3.78,3.68,3.71,463191,0.0,1.0
2016-05-31,3.69,3.775,3.66,3.7,821522,3.69,3.775,3.66,3.7,821522,0.0,1.0
2016-06-01,3.76,3.76,3.605,3.69,518625,3.76,3.76,3.605,3.69,518625,0.0,1.0
2016-06-02,3.78,3.81,3.68,3.72,321842,3.78,3.81,3.68,3.72,321842,0.0,1.0
2016-06-03,3.68,3.8,3.64,3.78,370312,3.68,3.8,3.64,3.78,370312,0.0,1.0
2016-06-06,3.69,3.71,3.64,3.7,488475,3.69,3.71,3.64,3.7,488475,0.0,1.0
2016-06-07,3.67,3.72,3.65,3.68,460724,3.67,3.72,3.65,3.68,460724,0.0,1.0
2016-06-08,3.73,3.74,3.64,3.67,481110,3.73,3.74,3.64,3.67,481110,0.0,1.0
2016-06-09,3.54,3.7,3.53,3.7,637687,3.54,3.7,3.53,3.7,637687,0.0,1.0
2016-06-10,3.52,3.5597,3.49,3.5,474264,3.52,3.5597,3.49,3.5,474264,0.0,1.0
2016-06-13,3.52,3.53,3.48,3.49,376433,3.52,3.53,3.48,3.49,376433,0.0,1.0
2016-06-14,3.55,3.58,3.49,3.5,300527,3.55,3.58,3.49,3.5,300527,0.0,1.0
2016-06-15,3.57,3.62,3.5,3.56,154539,3.57,3.62,3.5,3.56,154539,0.0,1.0
2016-06-16,3.6,3.62,3.52,3.56,177969,3.6,3.62,3.52,3.56,177969,0.0,1.0
2016-06-17,3.52,3.59,3.5,3.59,547993,3.52,3.59,3.5,3.59,547993,0.0,1.0
2016-06-20,3.58,3.615,3.56,3.56,248877,3.58,3.615,3.56,3.56,248877,0.0,1.0
2016-06-21,3.54,3.61,3.5,3.6,332666,3.54,3.61,3.5,3.6,332666,0.0,1.0
2016-06-22,3.53,3.58,3.49,3.56,303302,3.53,3.58,3.49,3.56,303302,0.0,1.0
2016-06-23,3.58,3.6,3.54,3.54,246268,3.58,3.6,3.54,3.54,246268,0.0,1.0
2016-06-24,3.29,3.42,3.27,3.4,2925634,3.29,3.42,3.27,3.4,2925634,0.0,1.0
2016-06-27,3.15,3.2799,3.07,3.25,935433,3.15,3.2799,3.07,3.25,935433,0.0,1.0
2016-06-28,3.18,3.24,3.15,3.19,562257,3.18,3.24,3.15,3.19,562257,0.0,1.0
2016-06-29,3.34,3.38,3.17,3.19,577134,3.34,3.38,3.17,3.19,577134,0.0,1.0
2016-06-30,3.39,3.41,3.325,3.36,831803,3.39,3.41,3.325,3.36,831803,0.0,1.0
2016-07-01,3.45,3.505,3.37,3.37,721838,3.45,3.505,3.37,3.37,721838,0.0,1.0
2016-07-05,3.41,3.48,3.4,3.44,306341,3.41,3.48,3.4,3.44,306341,0.0,1.0
2016-07-06,3.38,3.43,3.34,3.38,283910,3.38,3.43,3.34,3.38,283910,0.0,1.0
2016-07-07,3.37,3.43,3.36,3.38,472879,3.37,3.43,3.36,3.38,472879,0.0,1.0
2016-07-08,3.54,3.54,3.37,3.41,606737,3.54,3.54,3.37,3.41,606737,0.0,1.0
2016-07-11,3.64,3.64,3.5,3.52,523663,3.64,3.64,3.5,3.52,523663,0.0,1.0
2016-07-12,3.6,3.66,3.595,3.64,508946,3.6,3.66,3.595,3.64,508946,0.0,1.0
2016-07-13,3.59,3.64,3.565,3.61,617254,3.59,3.64,3.565,3.61,617254,0.0,1.0
2016-07-14,3.61,3.7,3.58,3.62,435195,3.61,3.7,3.58,3.62,435195,0.0,1.0
2016-07-15,3.64,3.685,3.555,3.64,780680,3.64,3.685,3.555,3.64,780680,0.0,1.0
2016-07-18,3.63,3.695,3.61,3.63,332608,3.63,3.695,3.61,3.63,332608,0.0,1.0
2016-07-19,3.64,3.73,3.59,3.61,374308,3.64,3.73,3.59,3.61,374308,0.0,1.0
2016-07-20,3.73,3.77,3.65,3.66,531569,3.73,3.77,3.65,3.66,531569,0.0,1.0
2016-07-21,3.86,3.91,3.7,3.72,1364058,3.86,3.91,3.7,3.72,1364058,0.0,1.0
2016-07-22,3.88,3.89,3.78,3.87,444744,3.88,3.89,3.78,3.87,444744,0.0,1.0
2016-07-25,3.89,3.91,3.79,3.87,298388,3.89,3.91,3.79,3.87,298388,0.0,1.0
2016-07-26,3.89,3.95,3.82,3.9,365764,3.89,3.95,3.82,3.9,365764,0.0,1.0
2016-07-27,3.91,3.91,3.79,3.88,573854,3.91,3.91,3.79,3.88,573854,0.0,1.0
2016-07-28,3.86,3.87,3.84,3.86,368858,3.86,3.87,3.84,3.86,368858,0.0,1.0
2016-07-29,3.89,3.94,3.81,3.85,389289,3.89,3.94,3.81,3.85,389289,0.0,1.0
2016-08-01,3.8,3.89,3.73,3.85,819230,3.8,3.89,3.73,3.85,819230,0.0,1.0
2016-08-02,3.84,3.855,3.74,3.77,643801,3.84,3.855,3.74,3.77,643801,0.0,1.0
2016-08-03,3.88,3.97,3.77,3.8,659964,3.88,3.97,3.77,3.8,659964,0.0,1.0
2016-08-04,3.87,4.0,3.7,3.88,739515,3.87,4.0,3.7,3.88,739515,0.0,1.0
2016-08-05,3.98,3.98,3.82,3.9,480273,3.98,3.98,3.82,3.9,480273,0.0,1.0
2016-08-08,4.0,4.01,3.94,3.98,527259,4.0,4.01,3.94,3.98,527259,0.0,1.0
2016-08-09,4.1,4.16,4.0,4.03,884652,4.1,4.16,4.0,4.03,884652,0.0,1.0
2016-08-10,3.97,4.11,3.95,4.07,274003,3.97,4.11,3.95,4.07,274003,0.0,1.0
2016-08-11,4.05,4.1,3.76,3.79,469823,4.05,4.1,3.76,3.79,469823,0.0,1.0
2016-08-12,3.99,4.09,3.93,4.04,354409,3.99,4.09,3.93,4.04,354409,0.0,1.0
2016-08-15,4.0,4.06,3.98,3.99,407755,4.0,4.06,3.98,3.99,407755,0.0,1.0
2016-08-16,4.0,4.0,3.92,4.0,363905,4.0,4.0,3.92,4.0,363905,0.0,1.0
2016-08-17,3.95,4.0,3.93,3.98,239211,3.95,4.0,3.93,3.98,239211,0.0,1.0
2016-08-18,3.94,4.0,3.91,3.96,267768,3.94,4.0,3.91,3.96,267768,0.0,1.0
2016-08-19,3.9,3.97,3.89,3.93,426742,3.9,3.97,3.89,3.93,426742,0.0,1.0
2016-08-22,3.9,3.93,3.86,3.86,201845,3.9,3.93,3.86,3.86,201845,0.0,1.0
2016-08-23,3.96,4.0,3.92,3.93,629680,3.96,4.0,3.92,3.93,629680,0.0,1.0
2016-08-24,3.92,3.99,3.89,3.99,242633,3.92,3.99,3.89,3.99,242633,0.0,1.0
2016-08-25,3.93,3.97,3.88,3.88,307952,3.93,3.97,3.88,3.88,307952,0.0,1.0
2016-08-26,3.91,3.97,3.87,3.96,321715,3.91,3.97,3.87,3.96,321715,0.0,1.0
2016-08-29,3.94,3.95,3.89,3.95,249258,3.94,3.95,3.89,3.95,249258,0.0,1.0
2016-08-30,3.91,3.97,3.88,3.93,170084,3.91,3.97,3.88,3.93,170084,0.0,1.0
2016-08-31,3.93,3.98,3.89,3.94,394719,3.93,3.98,3.89,3.94,394719,0.0,1.0
2016-09-01,3.89,3.98,3.86,3.93,329164,3.89,3.98,3.86,3.93,329164,0.0,1.0
2016-09-02,3.89,3.98,3.88,3.93,194927,3.89,3.98,3.88,3.93,194927,0.0,1.0
2016-09-06,3.93,3.95,3.88,3.91,410524,3.93,3.95,3.88,3.91,410524,0.0,1.0
2016-09-07,3.94,4.01,3.94,3.95,356881,3.94,4.01,3.94,3.95,356881,0.0,1.0
2016-09-08,3.95,3.97,3.91,3.93,168496,3.95,3.97,3.91,3.93,168496,0.0,1.0
2016-09-09,3.81,3.95,3.81,3.91,281441,3.81,3.95,3.81,3.91,281441,0.0,1.0
2016-09-12,3.86,3.86,3.76,3.76,193852,3.86,3.86,3.76,3.76,193852,0.0,1.0
2016-09-13,3.75,3.91,3.75,3.9,419320,3.75,3.91,3.75,3.9,419320,0.0,1.0
2016-09-14,4.01,4.05,3.7915,3.85,777391,4.01,4.05,3.7915,3.85,777391,0.0,1.0
2016-09-15,4.37,4.4,4.14,4.16,1152241,4.37,4.4,4.14,4.16,1152241,0.0,1.0
2016-09-16,4.23,4.4,4.125,4.37,932207,4.23,4.4,4.125,4.37,932207,0.0,1.0
2016-09-19,4.4,4.4,4.25,4.25,567020,4.4,4.4,4.25,4.25,567020,0.0,1.0
2016-09-20,4.41,4.49,4.36,4.41,810837,4.41,4.49,4.36,4.41,810837,0.0,1.0
2016-09-21,4.5,4.5,4.38,4.43,801776,4.5,4.5,4.38,4.43,801776,0.0,1.0
2016-09-22,4.49,4.51,4.45,4.5,792966,4.49,4.51,4.45,4.5,792966,0.0,1.0
2016-09-23,4.49,4.51,4.39,4.45,677370,4.49,4.51,4.39,4.45,677370,0.0,1.0
2016-09-26,4.45,4.5899,4.42,4.48,843480,4.45,4.5899,4.42,4.48,843480,0.0,1.0
2016-09-27,4.49,4.52,4.42,4.42,713140,4.49,4.52,4.42,4.42,713140,0.0,1.0
2016-09-28,4.54,4.58,4.44,4.48,714562,4.54,4.58,4.44,4.48,714562,0.0,1.0
2016-09-29,4.52,4.57,4.49,4.55,404669,4.52,4.57,4.49,4.55,404669,0.0,1.0
2016-09-30,4.49,4.56,4.48,4.52,640156,4.49,4.56,4.48,4.52,640156,0.0,1.0
2016-10-03,4.62,4.63,4.48,4.52,753579,4.62,4.63,4.48,4.52,753579,0.0,1.0
2016-10-04,4.6,4.67,4.57,4.6,521165,4.6,4.67,4.57,4.6,521165,0.0,1.0
2016-10-05,4.64,4.69,4.6,4.64,325436,4.64,4.69,4.6,4.64,325436,0.0,1.0
2016-10-06,4.59,4.71,4.55,4.64,517834,4.59,4.71,4.55,4.64,517834,0.0,1.0
2016-10-07,4.59,4.67,4.54,4.57,408074,4.59,4.67,4.54,4.57,408074,0.0,1.0
2016-10-10,4.65,4.7,4.45,4.58,390075,4.65,4.7,4.45,4.58,390075,0.0,1.0
2016-10-11,4.435,4.66,4.41,4.62,392216,4.435,4.66,4.41,4.62,392216,0.0,1.0
2016-10-12,4.45,4.55,4.37,4.41,375621,4.45,4.55,4.37,4.41,375621,0.0,1.0
2016-10-13,4.41,4.53,4.38,4.43,469233,4.41,4.53,4.38,4.43,469233,0.0,1.0
2016-10-14,4.14,4.39,4.07,4.39,1220691,4.14,4.39,4.07,4.39,1220691,0.0,1.0
2016-10-17,4.14,4.18,4.07,4.1,723612,4.14,4.18,4.07,4.1,723612,0.0,1.0
2016-10-18,4.13,4.23,4.09,4.22,480464,4.13,4.23,4.09,4.22,480464,0.0,1.0
2016-10-19,4.16,4.18,4.1,4.17,354270,4.16,4.18,4.1,4.17,354270,0.0,1.0
2016-10-20,4.08,4.19,4.08,4.14,430767,4.08,4.19,4.08,4.14,430767,0.0,1.0
2016-10-21,4.06,4.1186,4.03,4.05,376395,4.06,4.1186,4.03,4.05,376395,0.0,1.0
2016-10-24,4.1,4.17,4.08,4.08,502894,4.1,4.17,4.08,4.08,502894,0.0,1.0
2016-10-25,4.28,4.3,4.08,4.08,1854288,4.28,4.3,4.08,4.08,1854288,0.0,1.0
2016-10-26,4.25,4.34,4.21,4.3,803876,4.25,4.34,4.21,4.3,803876,0.0,1.0
2016-10-27,4.18,4.27,4.17,4.26,318857,4.18,4.27,4.17,4.26,318857,0.0,1.0
2016-10-28,4.05,4.21,4.03,4.19,346943,4.05,4.21,4.03,4.19,346943,0.0,1.0
2016-10-31,4.21,4.23,4.02,4.06,756718,4.21,4.23,4.02,4.06,756718,0.0,1.0
2016-11-01,4.07,4.26,4.05,4.18,582856,4.07,4.26,4.05,4.18,582856,0.0,1.0
2016-11-02,4.33,4.38,4.0501,4.1,1285036,4.33,4.38,4.0501,4.1,1285036,0.0,1.0
2016-11-03,4.28,4.4,4.27,4.36,389517,4.28,4.4,4.27,4.36,389517,0.0,1.0
2016-11-04,4.31,4.34,4.24,4.26,639964,4.31,4.34,4.24,4.26,639964,0.0,1.0
2016-11-07,4.3,4.395,4.26,4.35,670031,4.3,4.395,4.26,4.35,670031,0.0,1.0
2016-11-08,4.23,4.3,4.22,4.28,784386,4.23,4.3,4.22,4.28,784386,0.0,1.0
2016-11-09,4.3,4.33,4.1,4.18,817930,4.3,4.33,4.1,4.18,817930,0.0,1.0
2016-11-10,4.28,4.3686,4.2336,4.35,790702,4.28,4.3686,4.2336,4.35,790702,0.0,1.0
2016-11-11,4.54,4.55,4.24,4.3,958656,4.54,4.55,4.24,4.3,958656,0.0,1.0
2016-11-14,4.62,4.62,4.51,4.6,748013,4.62,4.62,4.51,4.6,748013,0.0,1.0
2016-11-15,4.66,4.66,4.59,4.62,407008,4.66,4.66,4.59,4.62,407008,0.0,1.0
2016-11-16,4.61,4.7,4.58,4.66,547639,4.61,4.7,4.58,4.66,547639,0.0,1.0
2016-11-17,4.57,4.63,4.51,4.56,602025,4.57,4.63,4.51,4.56,602025,0.0,1.0
2016-11-18,4.57,4.6,4.52,4.55,517848,4.57,4.6,4.52,4.55,517848,0.0,1.0
2016-11-21,4.62,4.7,4.565,4.7,364629,4.62,4.7,4.565,4.7,364629,0.0,1.0
2016-11-22,4.49,4.61,4.43,4.61,502999,4.49,4.61,4.43,4.61,502999,0.0,1.0
2016-11-23,4.59,4.6,4.24,4.48,389467,4.59,4.6,4.24,4.48,389467,0.0,1.0
2016-11-25,4.54,4.58,4.53,4.56,107338,4.54,4.58,4.53,4.56,107338,0.0,1.0
2016-11-28,4.49,4.575,4.425,4.57,367496,4.49,4.575,4.425,4.57,367496,0.0,1.0
2016-11-29,4.48,4.55,4.47,4.51,172023,4.48,4.55,4.47,4.51,172023,0.0,1.0
2016-11-30,4.23,4.5,4.17,4.47,845581,4.23,4.5,4.17,4.47,845581,0.0,1.0
2016-12-01,4.29,4.34,4.22,4.24,443723,4.29,4.34,4.22,4.24,443723,0.0,1.0
2016-12-02,4.28,4.32,4.25,4.29,190145,4.28,4.32,4.25,4.29,190145,0.0,1.0
2016-12-05,4.43,4.46,4.2843,4.29,453965,4.43,4.46,4.2843,4.29,453965,0.0,1.0
2016-12-06,4.37,4.4572,4.36,4.41,411035,4.37,4.4572,4.36,4.41,411035,0.0,1.0
2016-12-07,4.51,4.56,4.37,4.37,400407,4.51,4.56,4.37,4.37,400407,0.0,1.0
2016-12-08,4.83,4.92,4.5,4.51,1113549,4.83,4.92,4.5,4.51,1113549,0.0,1.0
2016-12-09,4.88,4.89,4.76,4.83,642912,4.88,4.89,4.76,4.83,642912,0.0,1.0
2016-12-12,4.73,4.92,4.715,4.92,861086,4.73,4.92,4.715,4.92,861086,0.0,1.0
2016-12-13,4.97,5.02,4.75,4.75,1393540,4.97,5.02,4.75,4.75,1393540,0.0,1.0
2016-12-14,4.94,4.97,4.88,4.92,683419,4.94,4.97,4.88,4.92,683419,0.0,1.0
2016-12-15,5.1,5.13,4.9,4.95,1135999,5.1,5.13,4.9,4.95,1135999,0.0,1.0
2016-12-16,5.03,5.2,5.01,5.15,3894777,5.03,5.2,5.01,5.15,3894777,0.0,1.0
2016-12-19,5.02,5.1,4.915,5.05,665606,5.02,5.1,4.915,5.05,665606,0.0,1.0
2016-12-20,5.04,5.15,5.0,5.06,505778,5.04,5.15,5.0,5.06,505778,0.0,1.0
2016-12-21,5.03,5.13,5.0,5.1,636683,5.03,5.13,5.0,5.1,636683,0.0,1.0
2016-12-22,4.92,5.08,4.91,5.05,617260,4.92,5.08,4.91,5.05,617260,0.0,1.0
2016-12-23,5.0,5.02,4.91,4.91,442231,5.0,5.02,4.91,4.91,442231,0.0,1.0
2016-12-27,5.055,5.18,5.0,5.05,577528,5.055,5.18,5.0,5.05,577528,0.0,1.0
2016-12-28,5.05,5.13,5.0,5.08,468576,5.05,5.13,5.0,5.08,468576,0.0,1.0
2016-12-29,5.05,5.09,4.99,5.04,494167,5.05,5.09,4.99,5.04,494167,0.0,1.0
2016-12-30,5.03,5.08,4.97,5.08,579264,5.03,5.08,4.97,5.08,579264,0.0,1.0
2017-01-03,5.18,5.247,5.05,5.05,1279575,5.18,5.247,5.05,5.05,1279575,0.0,1.0
2017-01-04,5.17,5.27,5.14,5.25,689332,5.17,5.27,5.14,5.25,689332,0.0,1.0
2017-01-05,5.15,5.22,5.1,5.12,561221,5.15,5.22,5.1,5.12,561221,0.0,1.0
2017-01-06,5.28,5.3,5.15,5.17,1086934,5.28,5.3,5.15,5.17,1086934,0.0,1.0
2017-01-09,5.37,5.485,5.3001,5.31,2113142,5.37,5.485,5.3001,5.31,2113142,0.0,1.0
2017-01-10,5.34,5.45,5.31,5.39,832659,5.34,5.45,5.31,5.39,832659,0.0,1.0
2017-01-11,5.38,5.43,5.32,5.36,1372485,5.38,5.43,5.32,5.36,1372485,0.0,1.0
2017-01-12,5.33,5.39,5.29,5.39,1038548,5.33,5.39,5.29,5.39,1038548,0.0,1.0
2017-01-13,5.35,5.445,5.34,5.39,248784,5.35,5.445,5.34,5.39,248784,0.0,1.0
2017-01-17,5.35,5.43,5.32,5.43,296792,5.35,5.43,5.32,5.43,296792,0.0,1.0
2017-01-18,5.38,5.435,5.32,5.36,537635,5.38,5.435,5.32,5.36,537635,0.0,1.0
2017-01-19,5.32,5.4,5.285,5.38,657775,5.32,5.4,5.285,5.38,657775,0.0,1.0
2017-01-20,5.34,5.42,5.32,5.32,845971,5.34,5.42,5.32,5.32,845971,0.0,1.0
2017-01-23,5.28,5.37,5.26,5.37,858054,5.28,5.37,5.26,5.37,858054,0.0,1.0
2017-01-24,5.41,5.41,5.22,5.29,749073,5.41,5.41,5.22,5.29,749073,0.0,1.0
2017-01-25,5.58,5.6,5.41,5.45,1382562,5.58,5.6,5.41,5.45,1382562,0.0,1.0
2017-01-26,5.46,5.63,5.455,5.61,1000132,5.46,5.63,5.455,5.61,1000132,0.0,1.0
2017-01-27,5.49,5.55,5.45,5.49,616552,5.49,5.55,5.45,5.49,616552,0.0,1.0
2017-01-30,5.51,5.54,5.34,5.48,953188,5.51,5.54,5.34,5.48,953188,0.0,1.0
2017-01-31,5.53,5.53,5.41,5.47,948087,5.53,5.53,5.41,5.47,948087,0.0,1.0
2017-02-01,5.28,5.53,5.22,5.5,1406772,5.28,5.53,5.22,5.5,1406772,0.0,1.0
2017-02-02,5.53,5.64,5.3,5.35,2954418,5.53,5.64,5.3,5.35,2954418,0.0,1.0
2017-02-03,5.55,5.61,5.46,5.61,1174087,5.55,5.61,5.46,5.61,1174087,0.0,1.0
2017-02-06,5.58,5.64,5.53,5.53,1107030,5.58,5.64,5.53,5.53,1107030,0.0,1.0
2017-02-07,5.57,5.64,5.55,5.58,1055632,5.57,5.64,5.55,5.58,1055632,0.0,1.0
2017-02-08,5.58,5.59,5.52,5.57,669504,5.58,5.59,5.52,5.57,669504,0.0,1.0
2017-02-09,5.66,5.68,5.575,5.59,798084,5.66,5.68,5.575,5.59,798084,0.0,1.0
2017-02-10,5.71,5.75,5.65,5.66,573359,5.71,5.75,5.65,5.66,573359,0.0,1.0
2017-02-13,5.75,5.825,5.71,5.71,953619,5.75,5.825,5.71,5.71,953619,0.0,1.0
2017-02-14,6.0,6.01,5.75,5.75,1313444,6.0,6.01,5.75,5.75,1313444,0.0,1.0
2017-02-15,6.16,6.245,6.02,6.04,1614404,6.16,6.245,6.02,6.04,1614404,0.0,1.0
2017-02-16,6.16,6.2,6.0142,6.19,1322216,6.16,6.2,6.0142,6.19,1322216,0.0,1.0
2017-02-17,6.19,6.2,6.12,6.16,828175,6.19,6.2,6.12,6.16,828175,0.0,1.0
2017-02-21,6.46,6.48,6.2,6.28,2219231,6.46,6.48,6.2,6.28,2219231,0.0,1.0
2017-02-22,6.37,6.52,6.32,6.5,1131686,6.37,6.52,6.32,6.5,1131686,0.0,1.0
2017-02-23,6.22,6.43,6.175,6.37,1378241,6.22,6.43,6.175,6.37,1378241,0.0,1.0
2017-02-24,6.44,6.46,6.15,6.19,1859353,6.44,6.46,6.15,6.19,1859353,0.0,1.0
2017-02-27,6.56,6.63,6.35,6.43,2184623,6.56,6.63,6.35,6.43,2184623,0.0,1.0
2017-02-28,6.25,6.58,6.22,6.55,1690978,6.25,6.58,6.22,6.55,1690978,0.0,1.0
2017-03-01,6.34,6.41,6.27,6.37,1275848,6.34,6.41,6.27,6.37,1275848,0.0,1.0
2017-03-02,6.21,6.38,6.18,6.33,794855,6.21,6.38,6.18,6.33,794855,0.0,1.0
2017-03-03,6.15,6.254,6.125,6.23,1141930,6.15,6.254,6.125,6.23,1141930,0.0,1.0
2017-03-06,6.05,6.13,6.0,6.11,1180886,6.05,6.13,6.0,6.11,1180886,0.0,1.0
2017-03-07,6.1,6.17,6.02,6.03,748823,6.1,6.17,6.02,6.03,748823,0.0,1.0
2017-03-08,6.77,7.11,6.65,6.65,78915,6.77,7.11,6.65,6.65,78915,0.0,1.0
2017-03-09,6.715,6.76,6.57,6.76,1601746,6.715,6.76,6.57,6.76,1601746,0.0,1.0
2017-03-10,6.64,6.83,6.58,6.76,2349342,6.64,6.83,6.58,6.76,2349342,0.0,1.0
2017-03-13,6.62,6.75,6.58,6.64,1448002,6.62,6.75,6.58,6.64,1448002,0.0,1.0
2017-03-14,6.58,6.665,6.52,6.59,795050,6.58,6.665,6.52,6.59,795050,0.0,1.0
2017-03-15,6.62,6.68,6.535,6.61,1144084,6.62,6.68,6.535,6.61,1144084,0.0,1.0
2017-03-16,6.71,6.76,6.62,6.64,1219163,6.71,6.76,6.62,6.64,1219163,0.0,1.0
2017-03-17,6.71,6.79,6.605,6.68,1946108,6.71,6.79,6.605,6.68,1946108,0.0,1.0
2017-03-20,6.69,6.7499,6.64,6.7,1042242,6.69,6.7499,6.64,6.7,1042242,0.0,1.0
2017-03-21,6.55,6.75,6.53,6.75,1159730,6.55,6.75,6.53,6.75,1159730,0.0,1.0
2017-03-22,6.44,6.55,6.35,6.55,1205598,6.44,6.55,6.35,6.55,1205598,0.0,1.0
2017-03-23,6.47,6.49,6.38,6.46,766409,6.47,6.49,6.38,6.46,766409,0.0,1.0
2017-03-24,6.44,6.55,6.38,6.5,679946,6.44,6.55,6.38,6.5,679946,0.0,1.0
2017-03-27,6.49,6.5,6.29,6.4,1177270,6.49,6.5,6.29,6.4,1177270,0.0,1.0
2017-03-28,6.53,6.6,6.46,6.47,1022997,6.53,6.6,6.46,6.47,1022997,0.0,1.0
2017-03-29,6.46,6.555,6.364,6.55,658723,6.46,6.555,6.364,6.55,658723,0.0,1.0
2017-03-30,7.38,8.11,7.345,7.96,8374534,7.38,8.11,7.345,7.96,8374534,0.0,1.0
2017-03-31,7.51,7.52,7.32,7.39,3274724,7.51,7.52,7.32,7.39,3274724,0.0,1.0
2017-04-03,7.36,7.6,7.27,7.6,1482014,7.36,7.6,7.27,7.6,1482014,0.0,1.0
2017-04-04,7.18,7.47,7.16,7.25,1573480,7.18,7.47,7.16,7.25,1573480,0.0,1.0
2017-04-05,6.97,7.33,6.94,7.18,1275208,6.97,7.33,6.94,7.18,1275208,0.0,1.0
2017-04-06,7.08,7.09,6.91,6.95,1621298,7.08,7.09,6.91,6.95,1621298,0.0,1.0
2017-04-07,6.98,7.095,6.96,7.06,1090218,6.98,7.095,6.96,7.06,1090218,0.0,1.0
2017-04-10,6.9,7.05,6.85,7.0,1359292,6.9,7.05,6.85,7.0,1359292,0.0,1.0
2017-04-11,7.04,7.05,6.83,6.92,1656602,7.04,7.05,6.83,6.92,1656602,0.0,1.0
2017-04-12,6.98,7.045,6.875,7.02,1405546,6.98,7.045,6.875,7.02,1405546,0.0,1.0
2017-04-13,7.05,7.07,6.97,6.99,1372670,7.05,7.07,6.97,6.99,1372670,0.0,1.0
2017-04-17,7.2,7.22,7.05,7.05,1018055,7.2,7.22,7.05,7.05,1018055,0.0,1.0
2017-04-18,7.27,7.31,7.15,7.17,1411215,7.27,7.31,7.15,7.17,1411215,0.0,1.0
2017-04-19,7.41,7.42,7.25,7.33,1985829,7.41,7.42,7.25,7.33,1985829,0.0,1.0
2017-04-20,7.38,7.54,7.36,7.5,2022784,7.38,7.54,7.36,7.5,2022784,0.0,1.0
2017-04-21,7.36,7.425,7.345,7.38,996230,7.36,7.425,7.345,7.38,996230,0.0,1.0
2017-04-24,7.63,7.64,7.42,7.46,1528772,7.63,7.64,7.42,7.46,1528772,0.0,1.0
2017-04-25,7.66,7.81,7.65,7.7,1861419,7.66,7.81,7.65,7.7,1861419,0.0,1.0
2017-04-26,7.81,7.88,7.6,7.68,1107011,7.81,7.88,7.6,7.68,1107011,0.0,1.0
2017-04-27,7.96,8.0,7.83,7.83,1382531,7.96,8.0,7.83,7.83,1382531,0.0,1.0
2017-04-28,7.815,8.0,7.78,8.0,1210813,7.815,8.0,7.78,8.0,1210813,0.0,1.0
2017-05-01,7.77,7.87,7.67,7.85,1436270,7.77,7.87,7.67,7.85,1436270,0.0,1.0
2017-05-02,7.68,7.85,7.58,7.77,1166580,7.68,7.85,7.58,7.77,1166580,0.0,1.0
2017-05-03,7.65,7.665,7.47,7.63,1136433,7.65,7.665,7.47,7.63,1136433,0.0,1.0
2017-05-04,8.53,9.07,7.79,7.8,44803,8.53,9.07,7.79,7.8,44803,0.0,1.0
2017-05-05,8.91,8.92,8.55,8.58,3346660,8.91,8.92,8.55,8.58,3346660,0.0,1.0
2017-05-08,9.19,9.24,8.84,8.88,2191779,9.19,9.24,8.84,8.88,2191779,0.0,1.0
2017-05-09,9.26,9.49,9.2,9.2,2360742,9.26,9.49,9.2,9.2,2360742,0.0,1.0
2017-05-10,9.29,9.32,9.1,9.25,1350582,9.29,9.32,9.1,9.25,1350582,0.0,1.0
2017-05-11,9.35,9.53,9.23,9.29,1816090,9.35,9.53,9.23,9.29,1816090,0.0,1.0
2017-05-12,9.24,9.35,9.19,9.35,1243780,9.24,9.35,9.19,9.35,1243780,0.0,1.0
2017-05-15,9.17,9.32,9.07,9.31,1978785,9.17,9.32,9.07,9.31,1978785,0.0,1.0
2017-05-16,9.31,9.32,9.1323,9.21,1025055,9.31,9.32,9.1323,9.21,1025055,0.0,1.0
2017-05-17,8.79,9.25,8.72,9.17,1609847,8.79,9.25,8.72,9.17,1609847,0.0,1.0
2017-05-18,8.95,8.97,8.65,8.75,2419143,8.95,8.97,8.65,8.75,2419143,0.0,1.0
2017-05-19,8.89,9.15,8.86,9.0,1877748,8.89,9.15,8.86,9.0,1877748,0.0,1.0
2017-05-22,9.21,9.23,8.92,8.95,1151506,9.21,9.23,8.92,8.95,1151506,0.0,1.0
2017-05-23,9.31,9.36,9.225,9.29,1233186,9.31,9.36,9.225,9.29,1233186,0.0,1.0
2017-05-24,9.38,9.56,9.3,9.31,1695722,9.38,9.56,9.3,9.31,1695722,0.0,1.0
2017-05-25,9.52,9.54,9.408,9.43,1354208,9.52,9.54,9.408,9.43,1354208,0.0,1.0
2017-05-26,9.56,9.6,9.35,9.55,1421843,9.56,9.6,9.35,9.55,1421843,0.0,1.0
2017-05-30,9.55,9.68,9.44,9.64,3847451,9.55,9.68,9.44,9.64,3847451,0.0,1.0
2017-05-31,9.63,9.68,9.4,9.59,2006629,9.63,9.68,9.4,9.59,2006629,0.0,1.0
2017-06-01,9.99,10.0,9.7,9.76,2938726,9.99,10.0,9.7,9.76,2938726,0.0,1.0
2017-06-02,10.23,10.38,9.99,10.05,2835017,10.23,10.38,9.99,10.05,2835017,0.0,1.0
2017-06-05,10.54,10.6338,10.2,10.25,2516984,10.54,10.6338,10.2,10.25,2516984,0.0,1.0
2017-06-06,10.34,10.73,10.33,10.47,2175658,10.34,10.73,10.33,10.47,2175658,0.0,1.0
2017-06-07,10.49,10.57,10.21,10.35,1539030,10.49,10.57,10.21,10.35,1539030,0.0,1.0
2017-06-08,10.7,10.7,10.5131,10.52,1176764,10.7,10.7,10.5131,10.52,1176764,0.0,1.0
2017-06-09,10.12,11.03,9.72,10.92,3555553,10.12,11.03,9.72,10.92,3555553,0.0,1.0
2017-06-12,9.83,10.1199,9.13,10.11,3049147,9.83,10.1199,9.13,10.11,3049147,0.0,1.0
2017-06-13,9.8,10.23,9.72,9.93,1457561,9.8,10.23,9.72,9.93,1457561,0.0,1.0
2017-06-14,9.78,10.0,9.61,9.83,968477,9.78,10.0,9.61,9.83,968477,0.0,1.0
2017-06-15,9.67,9.68,9.17,9.61,1471953,9.67,9.68,9.17,9.61,1471953,0.0,1.0
2017-06-16,9.61,9.78,9.52,9.52,1330540,9.61,9.78,9.52,9.52,1330540,0.0,1.0
2017-06-19,10.03,10.09,9.65,9.74,1510908,10.03,10.09,9.65,9.74,1510908,0.0,1.0
2017-06-20,10.02,10.24,10.01,10.11,1062713,10.02,10.24,10.01,10.11,1062713,0.0,1.0
2017-06-21,10.26,10.3,10.02,10.05,829974,10.26,10.3,10.02,10.05,829974,0.0,1.0
2017-06-22,10.22,10.33,10.06,10.25,1670875,10.22,10.33,10.06,10.25,1670875,0.0,1.0
2017-06-23,10.23,10.34,10.11,10.21,1556106,10.23,10.34,10.11,10.21,1556106,0.0,1.0
2017-06-26,10.11,10.35,9.89,10.31,2035338,10.11,10.35,9.89,10.31,2035338,0.0,1.0
2017-06-27,9.825,10.15,9.82,10.04,1011564,9.825,10.15,9.82,10.04,1011564,0.0,1.0
2017-06-28,10.01,10.03,9.675,9.88,895365,10.01,10.03,9.675,9.88,895365,0.0,1.0
2017-06-29,9.5,9.94,9.36,9.94,1510481,9.5,9.94,9.36,9.94,1510481,0.0,1.0
2017-06-30,9.22,9.59,9.19,9.53,1629989,9.22,9.59,9.19,9.53,1629989,0.0,1.0
2017-07-03,9.12,9.33,8.91,9.25,824660,9.12,9.33,8.91,9.25,824660,0.0,1.0
2017-07-05,9.13,9.25,9.02,9.12,1112554,9.13,9.25,9.02,9.12,1112554,0.0,1.0
2017-07-06,8.99,9.12,8.911,9.03,1135385,8.99,9.12,8.911,9.03,1135385,0.0,1.0
2017-07-07,9.31,9.355,8.98,8.98,825705,9.31,9.355,8.98,8.98,825705,0.0,1.0
2017-07-10,9.51,9.57,9.2339,9.32,997063,9.51,9.57,9.2339,9.32,997063,0.0,1.0
2017-07-11,9.46,9.66,9.3541,9.55,1081642,9.46,9.66,9.3541,9.55,1081642,0.0,1.0
2017-07-12,9.6,9.83,9.6,9.63,1126838,9.6,9.83,9.6,9.63,1126838,0.0,1.0
2017-07-13,9.51,9.695,9.43,9.67,763342,9.51,9.695,9.43,9.67,763342,0.0,1.0
2017-07-14,9.48,9.62,9.38,9.52,836979,9.48,9.62,9.38,9.52,836979,0.0,1.0
2017-07-17,9.57,9.66,9.401,9.46,828165,9.57,9.66,9.401,9.46,828165,0.0,1.0
2017-07-18,9.43,9.6,9.32,9.58,1143595,9.43,9.6,9.32,9.58,1143595,0.0,1.0
2017-07-19,9.51,9.595,9.32,9.43,1119046,9.51,9.595,9.32,9.43,1119046,0.0,1.0
2017-07-20,9.64,9.72,9.48,9.55,709447,9.64,9.72,9.48,9.55,709447,0.0,1.0
2017-07-21,9.55,9.73,9.475,9.66,883390,9.55,9.73,9.475,9.66,883390,0.0,1.0
2017-07-24,9.52,9.6264,9.37,9.59,724587,9.52,9.6264,9.37,9.59,724587,0.0,1.0
2017-07-25,9.38,9.6,9.325,9.52,555559,9.38,9.6,9.325,9.52,555559,0.0,1.0
2017-07-26,9.36,9.48,9.2103,9.45,926382,9.36,9.48,9.2103,9.45,926382,0.0,1.0
2017-07-27,9.1,9.41,8.98,9.41,1752447,9.1,9.41,8.98,9.41,1752447,0.0,1.0
2017-07-28,9.03,9.14,8.93,9.03,806182,9.03,9.14,8.93,9.03,806182,0.0,1.0
2017-07-31,8.79,9.19,8.77,9.03,1084291,8.79,9.19,8.77,9.03,1084291,0.0,1.0
2017-08-01,8.88,8.895,8.4,8.75,1410048,8.88,8.895,8.4,8.75,1410048,0.0,1.0
2017-08-02,8.72,9.0,8.61,8.93,1053777,8.72,9.0,8.61,8.93,1053777,0.0,1.0
2017-08-03,8.86,8.93,8.76,8.76,910928,8.86,8.93,8.76,8.76,910928,0.0,1.0
2017-08-04,8.87,8.92,8.62,8.65,847635,8.87,8.92,8.62,8.65,847635,0.0,1.0
2017-08-07,9.0,9.0,8.82,8.87,749863,9.0,9.0,8.82,8.87,749863,0.0,1.0
2017-08-08,9.05,9.11,8.9,9.01,742035,9.05,9.11,8.9,9.01,742035,0.0,1.0
2017-08-09,8.9,8.975,8.81,8.96,1014609,8.9,8.975,8.81,8.96,1014609,0.0,1.0
2017-08-10,8.48,8.83,8.465,8.83,1128605,8.48,8.83,8.465,8.83,1128605,0.0,1.0
2017-08-11,8.63,8.72,8.49,8.49,990318,8.63,8.72,8.49,8.49,990318,0.0,1.0
2017-08-14,9.32,9.385,8.68,8.7,2651825,9.32,9.385,8.68,8.7,2651825,0.0,1.0
2017-08-15,10.39,10.69,10.05,10.31,7684264,10.39,10.69,10.05,10.31,7684264,0.0,1.0
2017-08-16,10.45,10.48,10.16,10.45,2685479,10.45,10.48,10.16,10.45,2685479,0.0,1.0
2017-08-17,10.55,10.79,10.14,10.22,3078429,10.55,10.79,10.14,10.22,3078429,0.0,1.0
2017-08-18,10.68,10.74,10.45,10.5,1996724,10.68,10.74,10.45,10.5,1996724,0.0,1.0
2017-08-21,10.4,10.88,10.38,10.65,2372575,10.4,10.88,10.38,10.65,2372575,0.0,1.0
2017-08-22,10.65,10.69,10.44,10.48,2068258,10.65,10.69,10.44,10.48,2068258,0.0,1.0
2017-08-23,10.9,10.945,10.47,10.54,1416567,10.9,10.945,10.47,10.54,1416567,0.0,1.0
2017-08-24,10.69,10.9,10.6,10.66,1505379,10.69,10.9,10.6,10.66,1505379,0.0,1.0
2017-08-25,10.84,10.97,10.715,10.77,960439,10.84,10.97,10.715,10.77,960439,0.0,1.0
2017-08-28,11.14,11.21,10.83,10.87,4463077,11.14,11.21,10.83,10.87,4463077,0.0,1.0
2017-08-29,11.26,11.55,10.95,11.02,2438760,11.26,11.55,10.95,11.02,2438760,0.0,1.0
2017-08-30,11.46,11.66,11.32,11.36,2134288,11.46,11.66,11.32,11.36,2134288,0.0,1.0
2017-08-31,11.43,11.59,11.17,11.53,2076099,11.43,11.59,11.17,11.53,2076099,0.0,1.0
2017-09-01,11.51,11.59,11.32,11.5,931552,11.51,11.59,11.32,11.5,931552,0.0,1.0
2017-09-05,11.49,11.64,11.34,11.52,1158800,11.49,11.64,11.34,11.52,1158800,0.0,1.0
2017-09-06,11.27,11.74,11.21,11.54,1141898,11.27,11.74,11.21,11.54,1141898,0.0,1.0
2017-09-07,11.23,11.36,11.1,11.33,734004,11.23,11.36,11.1,11.33,734004,0.0,1.0
2017-09-08,11.27,11.41,11.12,11.17,781552,11.27,11.41,11.12,11.17,781552,0.0,1.0
2017-09-11,11.84,11.88,11.45,11.58,1751675,11.84,11.88,11.45,11.58,1751675,0.0,1.0
2017-09-12,11.67,11.9,11.52,11.9,1224261,11.67,11.9,11.52,11.9,1224261,0.0,1.0
2017-09-13,11.28,11.64,11.27,11.64,1627457,11.28,11.64,11.27,11.64,1627457,0.0,1.0
2017-09-14,11.33,11.485,11.051,11.26,1057452,11.33,11.485,11.051,11.26,1057452,0.0,1.0
2017-09-15,11.23,11.4212,11.08,11.33,1776101,11.23,11.4212,11.08,11.33,1776101,0.0,1.0
2017-09-18,11.7,11.82,11.2,11.23,3269935,11.7,11.82,11.2,11.23,3269935,0.0,1.0
2017-09-19,11.75,11.93,11.63,11.79,1311258,11.75,11.93,11.63,11.79,1311258,0.0,1.0
2017-09-20,11.73,11.81,11.61,11.8,907820,11.73,11.81,11.61,11.8,907820,0.0,1.0
2017-09-21,11.51,11.76,11.46,11.73,736779,11.51,11.76,11.46,11.73,736779,0.0,1.0
2017-09-22,11.71,11.83,11.26,11.4,860236,11.71,11.83,11.26,11.4,860236,0.0,1.0
2017-09-25,11.62,11.82,11.41,11.69,948371,11.62,11.82,11.41,11.69,948371,0.0,1.0
2017-09-26,11.59,11.82,11.5,11.7,733477,11.59,11.82,11.5,11.7,733477,0.0,1.0
2017-09-27,11.84,11.99,11.66,11.66,1499675,11.84,11.99,11.66,11.66,1499675,0.0,1.0
2017-09-28,11.84,11.89,11.73,11.82,960111,11.84,11.89,11.73,11.82,960111,0.0,1.0
2017-09-29,11.89,12.1388,11.8,11.9,1686727,11.89,12.1388,11.8,11.9,1686727,0.0,1.0
2017-10-02,12.14,12.1653,11.865,11.97,1139913,12.14,12.1653,11.865,11.97,1139913,0.0,1.0
2017-10-03,12.6,13.2,12.36,12.45,2984372,12.6,13.2,12.36,12.45,2984372,0.0,1.0
2017-10-04,12.58,12.75,12.5,12.58,1115697,12.58,12.75,12.5,12.58,1115697,0.0,1.0
2017-10-05,12.44,12.739,12.44,12.62,843836,12.44,12.739,12.44,12.62,843836,0.0,1.0
2017-10-06,12.47,12.51,12.21,12.47,1438811,12.47,12.51,12.21,12.47,1438811,0.0,1.0
2017-10-09,12.64,12.7,12.44,12.53,903390,12.64,12.7,12.44,12.53,903390,0.0,1.0
2017-10-10,12.34,12.76,12.12,12.75,1312080,12.34,12.76,12.12,12.75,1312080,0.0,1.0
2017-10-11,12.26,12.4,12.17,12.36,854639,12.26,12.4,12.17,12.36,854639,0.0,1.0
2017-10-12,12.14,12.34,12.08,12.21,846371,12.14,12.34,12.08,12.21,846371,0.0,1.0
2017-10-13,12.14,12.21,12.02,12.18,700532,12.14,12.21,12.02,12.18,700532,0.0,1.0
2017-10-16,11.9,12.25,11.83,12.19,1456709,11.9,12.25,11.83,12.19,1456709,0.0,1.0
2017-10-17,11.83,11.94,11.62,11.85,1098727,11.83,11.94,11.62,11.85,1098727,0.0,1.0
2017-10-18,11.44,11.9,11.39,11.9,2038766,11.44,11.9,11.39,11.9,2038766,0.0,1.0
2017-10-19,11.32,11.5,11.1394,11.36,1599764,11.32,11.5,11.1394,11.36,1599764,0.0,1.0
2017-10-20,11.54,11.78,11.2,11.39,1280867,11.54,11.78,11.2,11.39,1280867,0.0,1.0
2017-10-23,11.42,11.66,11.3839,11.54,1103806,11.42,11.66,11.3839,11.54,1103806,0.0,1.0
2017-10-24,11.62,11.735,11.39,11.41,815312,11.62,11.735,11.39,11.41,815312,0.0,1.0
2017-10-25,11.53,11.86,11.33,11.62,884120,11.53,11.86,11.33,11.62,884120,0.0,1.0
2017-10-26,11.67,11.8,11.5,11.52,994547,11.67,11.8,11.5,11.52,994547,0.0,1.0
2017-10-27,12.03,12.23,11.71,11.78,1191103,12.03,12.23,11.71,11.78,1191103,0.0,1.0
2017-10-30,12.0,12.238,11.81,11.97,968812,12.0,12.238,11.81,11.97,968812,0.0,1.0
2017-10-31,12.0,12.145,11.965,12.09,928809,12.0,12.145,11.965,12.09,928809,0.0,1.0
2017-11-01,11.88,12.14,11.72,12.04,922515,11.88,12.14,11.72,12.04,922515,0.0,1.0
2017-11-02,11.85,11.905,11.64,11.83,852132,11.85,11.905,11.64,11.83,852132,0.0,1.0
2017-11-03,11.92,11.96,11.71,11.93,690190,11.92,11.96,11.71,11.93,690190,0.0,1.0
2017-11-06,11.79,12.0216,11.69,11.96,963918,11.79,12.0216,11.69,11.96,963918,0.0,1.0
2017-11-07,11.81,11.895,11.58,11.8,1406668,11.81,11.895,11.58,11.8,1406668,0.0,1.0
2017-11-08,11.86,11.99,10.12,11.31,4094840,11.86,11.99,10.12,11.31,4094840,0.0,1.0
2017-11-09,11.43,11.81,11.11,11.63,1765270,11.43,11.81,11.11,11.63,1765270,0.0,1.0
2017-11-10,11.24,11.49,11.15,11.46,1454350,11.24,11.49,11.15,11.46,1454350,0.0,1.0
2017-11-13,11.56,11.65,10.82,11.14,1882643,11.56,11.65,10.82,11.14,1882643,0.0,1.0
2017-11-14,11.87,11.96,11.33,11.55,1712522,11.87,11.96,11.33,11.55,1712522,0.0,1.0
2017-11-15,11.83,11.89,11.54,11.75,1988229,11.83,11.89,11.54,11.75,1988229,0.0,1.0
2017-11-16,12.83,12.9274,11.725,11.83,4261167,12.83,12.9274,11.725,11.83,4261167,0.0,1.0
2017-11-17,12.81,13.05,12.72,12.86,3062876,12.81,13.05,12.72,12.86,3062876,0.0,1.0
2017-11-20,12.97,13.06,12.46,12.81,2055804,12.97,13.06,12.46,12.81,2055804,0.0,1.0
2017-11-21,13.91,13.9899,12.99,13.05,2963969,13.91,13.9899,12.99,13.05,2963969,0.0,1.0
2017-11-22,13.55,14.34,13.53,14.0,2641153,13.55,14.34,13.53,14.0,2641153,0.0,1.0
2017-11-24,13.71,13.98,13.5,13.67,869461,13.71,13.98,13.5,13.67,869461,0.0,1.0
2017-11-27,13.76,14.17,13.66,13.81,1838256,13.76,14.17,13.66,13.81,1838256,0.0,1.0
2017-11-28,13.85,14.0,13.71,13.94,1836402,13.85,14.0,13.71,13.94,1836402,0.0,1.0
2017-11-29,12.54,14.03,12.09,13.93,3048315,12.54,14.03,12.09,13.93,3048315,0.0,1.0
2017-11-30,12.85,13.15,12.57,12.75,1949313,12.85,13.15,12.57,12.75,1949313,0.0,1.0
2017-12-01,12.91,12.99,12.18,12.68,2082999,12.91,12.99,12.18,12.68,2082999,0.0,1.0
2017-12-04,12.73,13.58,12.54,13.44,2405151,12.73,13.58,12.54,13.44,2405151,0.0,1.0
2017-12-05,12.92,13.23,12.67,12.71,1516536,12.92,13.23,12.67,12.71,1516536,0.0,1.0
2017-12-06,12.72,13.07,12.66,12.92,1189794,12.72,13.07,12.66,12.92,1189794,0.0,1.0
2017-12-07,12.98,13.25,12.74,12.8,2033183,12.98,13.25,12.74,12.8,2033183,0.0,1.0
2017-12-08,12.56,13.35,12.55,13.26,1902578,12.56,13.35,12.55,13.26,1902578,0.0,1.0
2017-12-11,12.6,12.75,12.33,12.55,933505,12.6,12.75,12.33,12.55,933505,0.0,1.0
2017-12-12,12.42,12.71,12.27,12.61,1426063,12.42,12.71,12.27,12.61,1426063,0.0,1.0
2017-12-13,12.7,12.87,12.4,12.46,937414,12.7,12.87,12.4,12.46,937414,0.0,1.0
2017-12-14,12.34,12.8,12.29,12.77,1416526,12.34,12.8,12.29,12.77,1416526,0.0,1.0
2017-12-15,12.02,12.52,11.67,12.4,3810393,12.02,12.52,11.67,12.4,3810393,0.0,1.0
2017-12-18,12.34,12.49,12.08,12.08,1610334,12.34,12.49,12.08,12.08,1610334,0.0,1.0
2017-12-19,12.45,12.62,12.36,12.38,1141784,12.45,12.62,12.36,12.38,1141784,0.0,1.0
2017-12-20,12.59,12.96,12.56,12.74,1488747,12.59,12.96,12.56,12.74,1488747,0.0,1.0
2017-12-21,12.52,12.64,12.47,12.59,1241970,12.52,12.64,12.47,12.59,1241970,0.0,1.0
2017-12-22,12.55,12.77,12.48,12.5,1472015,12.55,12.77,12.48,12.5,1472015,0.0,1.0
2017-12-26,12.41,12.57,12.32,12.53,1878493,12.41,12.57,12.32,12.53,1878493,0.0,1.0
2017-12-27,12.58,12.73,12.45,12.47,1408892,12.58,12.73,12.45,12.47,1408892,0.0,1.0
2017-12-28,12.64,12.75,12.57,12.62,673310,12.64,12.75,12.57,12.62,673310,0.0,1.0
2017-12-29,12.52,12.71,12.41,12.71,978665,12.52,12.71,12.41,12.71,978665,0.0,1.0
2018-01-02,12.7,12.73,12.46,12.63,1221570,12.7,12.73,12.46,12.63,1221570,0.0,1.0
2018-01-03,12.7,13.17,12.64,13.06,2422827,12.7,13.17,12.64,13.06,2422827,0.0,1.0
2018-01-04,13.25,13.33,12.72,12.74,1862900,13.25,13.33,12.72,12.74,1862900,0.0,1.0
2018-01-05,13.43,13.47,13.16,13.37,1526809,13.43,13.47,13.16,13.37,1526809,0.0,1.0
2018-01-08,13.22,13.45,13.12,13.42,989538,13.22,13.45,13.12,13.42,989538,0.0,1.0
2018-01-09,12.76,13.29,12.74,13.22,2019490,12.76,13.29,12.74,13.22,2019490,0.0,1.0
2018-01-10,12.8,12.85,12.56,12.71,1585730,12.8,12.85,12.56,12.71,1585730,0.0,1.0
2018-01-11,13.16,13.18,12.83,12.89,1610274,13.16,13.18,12.83,12.89,1610274,0.0,1.0
2018-01-12,13.33,13.45,13.07,13.23,1208927,13.33,13.45,13.07,13.23,1208927,0.0,1.0
2018-01-16,12.79,13.51,12.7,13.45,1676932,12.79,13.51,12.7,13.45,1676932,0.0,1.0
2018-01-17,13.48,13.51,12.86,12.9,1542711,13.48,13.51,12.86,12.9,1542711,0.0,1.0
2018-01-18,13.49,13.85,13.33,13.45,1595526,13.49,13.85,13.33,13.45,1595526,0.0,1.0
2018-01-19,13.8,13.82,13.46,13.5,1241133,13.8,13.82,13.46,13.5,1241133,0.0,1.0
2018-01-22,13.76,13.9,13.46,13.69,1025032,13.76,13.9,13.46,13.69,1025032,0.0,1.0
2018-01-23,14.03,14.15,13.56,13.79,1491742,14.03,14.15,13.56,13.79,1491742,0.0,1.0
2018-01-24,14.06,14.6,13.89,14.05,2413093,14.06,14.6,13.89,14.05,2413093,0.0,1.0
2018-01-25,13.66,14.32,13.59,14.18,1495992,13.66,14.32,13.59,14.18,1495992,0.0,1.0
2018-01-26,13.85,13.93,13.68,13.73,688925,13.85,13.93,13.68,13.73,688925,0.0,1.0
2018-01-29,13.76,13.88,13.53,13.79,989353,13.76,13.88,13.53,13.79,989353,0.0,1.0
2018-01-30,15.08,15.37,14.45,14.49,11275686,15.08,15.37,14.45,14.49,11275686,0.0,1.0
2018-01-31,15.03,15.55,14.88,15.19,20866297,15.03,15.55,14.88,15.19,20866297,0.0,1.0
2018-02-01,14.82,15.04,14.64,14.84,2667773,14.82,15.04,14.64,14.84,2667773,0.0,1.0
2018-02-02,14.3,14.75,14.21,14.62,3210218,14.3,14.75,14.21,14.62,3210218,0.0,1.0
2018-02-05,13.46,14.22,13.3,13.96,3352455,13.46,14.22,13.3,13.96,3352455,0.0,1.0
2018-02-06,13.77,13.9,13.1,13.21,3623956,13.77,13.9,13.1,13.21,3623956,0.0,1.0
2018-02-07,11.64,13.59,11.38,13.53,11294778,11.64,13.59,11.38,13.53,11294778,0.0,1.0
2018-02-08,10.77,12.08,10.69,11.8,5856897,10.77,12.08,10.69,11.8,5856897,0.0,1.0
2018-02-09,10.53,11.08,10.23,10.9,4439982,10.53,11.08,10.23,10.9,4439982,0.0,1.0
2018-02-12,11.13,11.14,10.53,10.62,3898891,11.13,11.14,10.53,10.62,3898891,0.0,1.0
2018-02-13,11.65,11.67,10.99,10.99,3157376,11.65,11.67,10.99,10.99,3157376,0.0,1.0
2018-02-14,12.1,12.21,11.47,11.5,3351789,12.1,12.21,11.47,11.5,3351789,0.0,1.0
2018-02-15,12.19,12.46,11.72,12.2,1947067,12.19,12.46,11.72,12.2,1947067,0.0,1.0
2018-02-16,12.05,12.38,11.97,12.19,1530153,12.05,12.38,11.97,12.19,1530153,0.0,1.0
2018-02-20,12.2,12.32,11.95,11.97,1402382,12.2,12.32,11.95,11.97,1402382,0.0,1.0
2018-02-21,11.96,12.41,11.95,12.26,1305858,11.96,12.41,11.95,12.26,1305858,0.0,1.0
2018-02-22,11.65,12.1019,11.55,12.06,1873121,11.65,12.1019,11.55,12.06,1873121,0.0,1.0
2018-02-23,11.76,11.86,11.55,11.6,1177673,11.76,11.86,11.55,11.6,1177673,0.0,1.0
2018-02-26,11.98,12.04,11.79,11.88,952264,11.98,12.04,11.79,11.88,952264,0.0,1.0
2018-02-27,11.83,12.08,11.8,11.95,915755,11.83,12.08,11.8,11.95,915755,0.0,1.0
2018-02-28,11.41,11.95,11.39,11.86,1532105,11.41,11.95,11.39,11.86,1532105,0.0,1.0
2018-03-01,11.16,11.5,10.81,11.38,1878349,11.16,11.5,10.81,11.38,1878349,0.0,1.0
2018-03-02,11.34,11.37,10.77,11.0,1300723,11.34,11.37,10.77,11.0,1300723,0.0,1.0
2018-03-05,11.71,11.73,11.2,11.24,1766828,11.71,11.73,11.2,11.24,1766828,0.0,1.0
2018-03-06,11.65,11.86,11.5,11.75,1386533,11.65,11.86,11.5,11.75,1386533,0.0,1.0
2018-03-07,12.08,12.18,11.5,11.53,1504299,12.08,12.18,11.5,11.53,1504299,0.0,1.0
2018-03-08,12.37,12.46,12.15,12.15,1374086,12.37,12.46,12.15,12.15,1374086,0.0,1.0
2018-03-09,12.6,12.68,12.36,12.45,1232678,12.6,12.68,12.36,12.45,1232678,0.0,1.0
2018-03-12,12.79,12.99,12.64,12.69,2072379,12.79,12.99,12.64,12.69,2072379,0.0,1.0
2018-03-13,12.69,12.99,12.36,12.83,1821426,12.69,12.99,12.36,12.83,1821426,0.0,1.0
2018-03-14,12.74,12.82,12.52,12.75,1417783,12.74,12.82,12.52,12.75,1417783,0.0,1.0
2018-03-15,12.74,12.86,12.61,12.75,1153415,12.74,12.86,12.61,12.75,1153415,0.0,1.0
2018-03-16,12.68,12.73,12.46,12.72,2690458,12.68,12.73,12.46,12.72,2690458,0.0,1.0
2018-03-19,12.44,12.63,12.14,12.63,1693697,12.44,12.63,12.14,12.63,1693697,0.0,1.0
2018-03-20,12.8,12.83,12.36,12.42,1133669,12.8,12.83,12.36,12.42,1133669,0.0,1.0
2018-03-21,12.83,13.05,12.68,12.81,2398659,12.83,13.05,12.68,12.81,2398659,0.0,1.0
2018-03-22,12.44,12.7,12.35,12.65,1536691,12.44,12.7,12.35,12.65,1536691,0.0,1.0
2018-03-23,12.13,12.5,12.13,12.45,2009070,12.13,12.5,12.13,12.45,2009070,0.0,1.0
2018-03-26,12.17,12.47,11.85,12.37,994389,12.17,12.47,11.85,12.37,994389,0.0,1.0
2018-03-27,11.56,12.34,11.47,12.28,1355364,11.56,12.34,11.47,12.28,1355364,0.0,1.0
2018-03-28,10.98,11.64,10.88,11.56,1662313,10.98,11.64,10.88,11.56,1662313,0.0,1.0
2018-03-29,11.07,11.3,10.94,11.11,1584594,11.07,11.3,10.94,11.11,1584594,0.0,1.0
2018-04-02,10.58,11.09,10.43,11.07,1403170,10.58,11.09,10.43,11.07,1403170,0.0,1.0
2018-04-03,10.33,10.9,10.26,10.7,1923801,10.33,10.9,10.26,10.7,1923801,0.0,1.0
2018-04-04,10.83,10.86,10.05,10.14,1674745,10.83,10.86,10.05,10.14,1674745,0.0,1.0
2018-04-05,10.79,11.0,10.63,10.94,1146326,10.79,11.0,10.63,10.94,1146326,0.0,1.0
2018-04-06,10.52,10.83,10.4,10.7,1272395,10.52,10.83,10.4,10.7,1272395,0.0,1.0
2018-04-09,10.58,10.8,10.4,10.64,1319842,10.58,10.8,10.4,10.64,1319842,0.0,1.0
2018-04-10,10.81,10.96,10.52,10.75,2680399,10.81,10.96,10.52,10.75,2680399,0.0,1.0
2018-04-11,10.74,11.29,10.66,10.76,2728908,10.74,11.29,10.66,10.76,2728908,0.0,1.0
2018-04-12,11.07,11.27,10.75,10.86,1263631,11.07,11.27,10.75,10.86,1263631,0.0,1.0
2018-04-13,10.43,11.19,10.42,11.19,2312146,10.43,11.19,10.42,11.19,2312146,0.0,1.0
2018-04-16,10.28,10.62,10.08,10.52,2299941,10.28,10.62,10.08,10.52,2299941,0.0,1.0
2018-04-17,10.85,10.92,10.34,10.37,2251195,10.85,10.92,10.34,10.37,2251195,0.0,1.0
2018-04-18,10.85,10.91,10.58,10.9,1070031,10.85,10.91,10.58,10.9,1070031,0.0,1.0
2018-04-19,10.92,10.97,10.7,10.78,981965,10.92,10.97,10.7,10.78,981965,0.0,1.0
2018-04-20,10.87,11.05,10.85,10.9,1114488,10.87,11.05,10.85,10.9,1114488,0.0,1.0
2018-04-23,10.81,11.02,10.78,10.89,650968,10.81,11.02,10.78,10.89,650968,0.0,1.0
2018-04-24,10.7,11.05,10.56,10.91,904763,10.7,11.05,10.56,10.91,904763,0.0,1.0
2018-04-25,10.67,10.88,10.41,10.73,1196574,10.67,10.88,10.41,10.73,1196574,0.0,1.0
2018-04-26,10.71,10.9,10.49,10.72,1169964,10.71,10.9,10.49,10.72,1169964,0.0,1.0
2018-04-27,10.64,10.84,10.45,10.75,902292,10.64,10.84,10.45,10.75,902292,0.0,1.0
2018-04-30,10.7,10.82,10.54,10.67,1330087,10.7,10.82,10.54,10.67,1330087,0.0,1.0
2018-05-01,10.84,10.85,10.46,10.65,902549,10.84,10.85,10.46,10.65,902549,0.0,1.0
2018-05-02,10.8,11.08,10.69,10.84,880566,10.8,11.08,10.69,10.84,880566,0.0,1.0
2018-05-03,10.65,10.83,10.53,10.78,1398046,10.65,10.83,10.53,10.78,1398046,0.0,1.0
2018-05-04,10.94,11.09,10.62,10.62,1319534,10.94,11.09,10.62,10.62,1319534,0.0,1.0
2018-05-07,11.39,11.67,10.91,11.09,1944128,11.39,11.67,10.91,11.09,1944128,0.0,1.0
2018-05-08,11.75,11.76,11.3,11.34,2255665,11.75,11.76,11.3,11.34,2255665,0.0,1.0
2018-05-09,8.71,9.33,8.6,8.65,14172501,8.71,9.33,8.6,8.65,14172501,0.0,1.0
2018-05-10,8.77,8.92,8.51,8.72,5344920,8.77,8.92,8.51,8.72,5344920,0.0,1.0
2018-05-11,8.35,8.87,8.27,8.82,4060069,8.35,8.87,8.27,8.82,4060069,0.0,1.0
2018-05-14,8.13,8.53,8.1,8.42,3488670,8.13,8.53,8.1,8.42,3488670,0.0,1.0
2018-05-15,8.57,8.68,8.25,8.31,3359364,8.57,8.68,8.25,8.31,3359364,0.0,1.0
2018-05-16,8.75,8.82,8.48,8.64,2757471,8.75,8.82,8.48,8.64,2757471,0.0,1.0
2018-05-17,9.11,9.24,8.85,8.87,4226158,9.11,9.24,8.85,8.87,4226158,0.0,1.0
2018-05-18,9.18,9.25,8.92,9.12,2498530,9.18,9.25,8.92,9.12,2498530,0.0,1.0
2018-05-21,9.15,9.39,9.06,9.27,1668573,9.15,9.39,9.06,9.27,1668573,0.0,1.0
2018-05-22,9.21,9.29,9.07,9.16,1615237,9.21,9.29,9.07,9.16,1615237,0.0,1.0
2018-05-23,9.14,9.41,9.02,9.11,3220733,9.14,9.41,9.02,9.11,3220733,0.0,1.0
2018-05-24,9.0,9.16,8.82,9.16,4152865,9.0,9.16,8.82,9.16,4152865,0.0,1.0
2018-05-25,8.99,9.09,8.9,8.94,3056525,8.99,9.09,8.9,8.94,3056525,0.0,1.0
2018-05-29,9.05,9.14,8.93,9.0,2194494,9.05,9.14,8.93,9.0,2194494,0.0,1.0
2018-05-30,8.64,9.11,8.56,9.06,3105115,8.64,9.11,8.56,9.06,3105115,0.0,1.0
2018-05-31,8.61,8.82,8.51,8.67,2395856,8.61,8.82,8.51,8.67,2395856,0.0,1.0
2018-06-01,8.88,8.89,8.59,8.68,1794373,8.88,8.89,8.59,8.68,1794373,0.0,1.0
2018-06-04,9.02,9.06,8.72,8.9,2128886,9.02,9.06,8.72,8.9,2128886,0.0,1.0
2018-06-05,8.84,9.06,8.8,9.04,3125716,8.84,9.06,8.8,9.04,3125716,0.0,1.0
2018-06-06,8.58,8.87,8.56,8.84,3094991,8.58,8.87,8.56,8.84,3094991,0.0,1.0
2018-06-07,8.62,8.67,8.51,8.6,2129925,8.62,8.67,8.51,8.6,2129925,0.0,1.0
2018-06-08,8.76,8.82,8.5,8.62,2739446,8.76,8.82,8.5,8.62,2739446,0.0,1.0
2018-06-11,9.0,9.04,8.75,8.75,1685440,9.0,9.04,8.75,8.75,1685440,0.0,1.0
2018-06-12,9.24,9.33,8.93,8.98,2356148,9.24,9.33,8.93,8.98,2356148,0.0,1.0
2018-06-13,9.16,9.35,9.07,9.23,1990245,9.16,9.35,9.07,9.23,1990245,0.0,1.0
2018-06-14,9.06,9.32,9.04,9.17,1376613,9.06,9.32,9.04,9.17,1376613,0.0,1.0
2018-06-15,9.05,9.07,8.83,9.02,1822319,9.05,9.07,8.83,9.02,1822319,0.0,1.0
2018-06-18,8.88,9.0,8.75,8.96,1823242,8.88,9.0,8.75,8.96,1823242,0.0,1.0
2018-06-19,8.69,8.8,8.59,8.74,1786689,8.69,8.8,8.59,8.74,1786689,0.0,1.0
2018-06-20,8.74,8.84,8.66,8.72,1697114,8.74,8.84,8.66,8.72,1697114,0.0,1.0
2018-06-21,8.64,8.84,8.62,8.77,1538797,8.64,8.84,8.62,8.77,1538797,0.0,1.0
2018-06-22,8.59,8.71,8.54,8.66,2488038,8.59,8.71,8.54,8.66,2488038,0.0,1.0
2018-06-25,8.23,8.6,8.17,8.55,2753347,8.23,8.6,8.17,8.55,2753347,0.0,1.0
2018-06-26,8.21,8.43,8.19,8.25,2141866,8.21,8.43,8.19,8.25,2141866,0.0,1.0
2018-06-27,7.83,8.26,7.83,8.22,2793670,7.83,8.26,7.83,8.22,2793670,0.0,1.0
2018-06-28,7.89,8.2,7.63,7.81,5761232,7.89,8.2,7.63,7.81,5761232,0.0,1.0
2018-06-29,7.96,8.05,7.75,7.89,2404915,7.96,8.05,7.75,7.89,2404915,0.0,1.0
2018-07-02,8.41,8.42,7.9,7.9,1799997,8.41,8.42,7.9,7.9,1799997,0.0,1.0
2018-07-03,8.37,8.49,8.18,8.43,1286012,8.37,8.49,8.18,8.43,1286012,0.0,1.0
2018-07-05,8.31,8.49,8.1,8.4,1730394,8.31,8.49,8.1,8.4,1730394,0.0,1.0
2018-07-06,8.57,8.6,8.26,8.29,1130228,8.57,8.6,8.26,8.29,1130228,0.0,1.0
2018-07-09,8.61,8.64,8.49,8.63,990862,8.61,8.64,8.49,8.63,990862,0.0,1.0
2018-07-10,8.66,8.72,8.57,8.65,1401244,8.66,8.72,8.57,8.65,1401244,0.0,1.0
2018-07-11,8.55,8.69,8.48,8.59,1710970,8.55,8.69,8.48,8.59,1710970,0.0,1.0
2018-07-12,8.66,8.78,8.58,8.64,1547762,8.66,8.78,8.58,8.64,1547762,0.0,1.0
2018-07-13,8.5,8.87,8.46,8.69,1738356,8.5,8.87,8.46,8.69,1738356,0.0,1.0
2018-07-16,8.51,8.61,8.41,8.5,939662,8.51,8.61,8.41,8.5,939662,0.0,1.0
2018-07-17,8.63,8.64,8.44,8.45,629716,8.63,8.64,8.44,8.45,629716,0.0,1.0
2018-07-18,8.65,8.67,8.57,8.6,1525818,8.65,8.67,8.57,8.6,1525818,0.0,1.0
2018-07-19,8.89,9.03,8.6,8.64,1433851,8.89,9.03,8.6,8.64,1433851,0.0,1.0
2018-07-20,8.84,8.93,8.74,8.85,714997,8.84,8.93,8.74,8.85,714997,0.0,1.0
2018-07-23,8.85,8.88,8.63,8.79,835362,8.85,8.88,8.63,8.79,835362,0.0,1.0
2018-07-24,8.83,9.03,8.75,8.91,912942,8.83,9.03,8.75,8.91,912942,0.0,1.0
2018-07-25,8.71,8.81,8.41,8.77,3353131,8.71,8.81,8.41,8.77,3353131,0.0,1.0
2018-07-26,8.84,9.01,8.65,8.68,1284383,8.84,9.01,8.65,8.68,1284383,0.0,1.0
2018-07-27,8.5,8.91,8.43,8.84,1086526,8.5,8.91,8.43,8.84,1086526,0.0,1.0
2018-07-30,8.41,8.59,8.39,8.51,1026391,8.41,8.59,8.39,8.51,1026391,0.0,1.0
2018-07-31,8.5,8.6,8.34,8.41,1193828,8.5,8.6,8.34,8.41,1193828,0.0,1.0
2018-08-01,8.28,8.61,8.2,8.34,2131185,8.28,8.61,8.2,8.34,2131185,0.0,1.0
2018-08-02,8.44,8.51,8.22,8.25,2603552,8.44,8.51,8.22,8.25,2603552,0.0,1.0
2018-08-03,8.37,8.55,8.32,8.45,1959398,8.37,8.55,8.32,8.45,1959398,0.0,1.0
2018-08-06,8.79,8.81,8.36,8.4,1706437,8.79,8.81,8.36,8.4,1706437,0.0,1.0
2018-08-07,8.96,9.08,8.79,8.79,2400355,8.96,9.08,8.79,8.79,2400355,0.0,1.0
2018-08-08,6.09,6.83,5.35,6.75,15627563,6.09,6.83,5.35,6.75,15627563,0.0,1.0
2018-08-09,6.24,6.34,5.92,6.13,3902036,6.24,6.34,5.92,6.13,3902036,0.0,1.0
2018-08-10,6.46,6.52,6.15,6.2,4131338,6.46,6.52,6.15,6.2,4131338,0.0,1.0
2018-08-13,6.35,6.48,6.21,6.46,2658343,6.35,6.48,6.21,6.46,2658343,0.0,1.0
2018-08-14,6.39,6.5,6.28,6.35,2427227,6.39,6.5,6.28,6.35,2427227,0.0,1.0
2018-08-15,6.28,6.39,6.04,6.35,1438844,6.28,6.39,6.04,6.35,1438844,0.0,1.0
2018-08-16,6.24,6.35,6.19,6.34,1808169,6.24,6.35,6.19,6.34,1808169,0.0,1.0
2018-08-17,6.26,6.28,6.13,6.26,2095992,6.26,6.28,6.13,6.26,2095992,0.0,1.0
2018-08-20,6.35,6.46,6.22,6.26,1406678,6.35,6.46,6.22,6.26,1406678,0.0,1.0
2018-08-21,6.38,6.39,6.22,6.33,2605457,6.38,6.39,6.22,6.33,2605457,0.0,1.0
2018-08-22,6.28,6.44,6.25,6.36,1474729,6.28,6.44,6.25,6.36,1474729,0.0,1.0
2018-08-23,6.14,6.38,6.12,6.26,1846184,6.14,6.38,6.12,6.26,1846184,0.0,1.0
2018-08-24,6.2,6.25,6.11,6.11,1474707,6.2,6.25,6.11,6.11,1474707,0.0,1.0
2018-08-27,6.31,6.35,6.2,6.24,1327021,6.31,6.35,6.2,6.24,1327021,0.0,1.0
2018-08-28,6.34,6.37,6.25,6.31,865831,6.34,6.37,6.25,6.31,865831,0.0,1.0
2018-08-29,6.4,6.44,6.32,6.32,2663353,6.4,6.44,6.32,6.32,2663353,0.0,1.0
2018-08-30,6.21,6.42,6.19,6.42,1001068,6.21,6.42,6.19,6.42,1001068,0.0,1.0
2018-08-31,6.27,6.3,6.18,6.18,1030682,6.27,6.3,6.18,6.18,1030682,0.0,1.0
2018-09-04,6.01,6.24,5.96,6.24,1840341,6.01,6.24,5.96,6.24,1840341,0.0,1.0
2018-09-05,6.06,6.1,5.89,6.02,3044905,6.06,6.1,5.89,6.02,3044905,0.0,1.0
2018-09-06,5.8,6.05,5.76,6.05,2363304,5.8,6.05,5.76,6.05,2363304,0.0,1.0
2018-09-07,5.99,6.12,5.76,5.76,1786608,5.99,6.12,5.76,5.76,1786608,0.0,1.0
2018-09-10,5.95,6.09,5.85,6.01,1017549,5.95,6.09,5.85,6.01,1017549,0.0,1.0
2018-09-11,5.85,5.9695,5.755,5.94,853269,5.85,5.9695,5.755,5.94,853269,0.0,1.0
2018-09-12,5.84,5.89,5.73,5.84,1335100,5.84,5.89,5.73,5.84,1335100,0.0,1.0
2018-09-13,5.82,5.99,5.82,5.88,908149,5.82,5.99,5.82,5.88,908149,0.0,1.0
2018-09-14,5.74,6.06,5.72,5.8,2318667,5.74,6.06,5.72,5.8,2318667,0.0,1.0
2018-09-17,5.48,5.75,5.46,5.71,3658277,5.48,5.75,5.46,5.71,3658277,0.0,1.0
2018-09-18,5.63,5.66,5.25,5.45,3133758,5.63,5.66,5.25,5.45,3133758,0.0,1.0
2018-09-19,5.72,5.74,5.53,5.6,1397909,5.72,5.74,5.53,5.6,1397909,0.0,1.0
2018-09-20,5.93,5.94,5.64,5.72,765896,5.93,5.94,5.64,5.72,765896,0.0,1.0
2018-09-21,5.92,5.96,5.82,5.93,1491166,5.92,5.96,5.82,5.93,1491166,0.0,1.0
2018-09-24,5.75,5.92,5.73,5.87,1137917,5.75,5.92,5.73,5.87,1137917,0.0,1.0
2018-09-25,5.84,5.9,5.73,5.74,1067317,5.84,5.9,5.73,5.74,1067317,0.0,1.0
2018-09-26,5.54,5.84,5.53,5.83,1260835,5.54,5.84,5.53,5.83,1260835,0.0,1.0
2018-09-27,5.53,5.54,5.42,5.54,1024212,5.53,5.54,5.42,5.54,1024212,0.0,1.0
2018-09-28,5.48,5.56,5.44,5.48,981755,5.48,5.56,5.44,5.48,981755,0.0,1.0
2018-10-01,5.53,5.57,5.38,5.54,1653340,5.53,5.57,5.38,5.54,1653340,0.0,1.0
2018-10-02,5.54,5.62,5.47,5.5,1301774,5.54,5.62,5.47,5.5,1301774,0.0,1.0
2018-10-03,5.56,5.65,5.49,5.57,860919,5.56,5.65,5.49,5.57,860919,0.0,1.0
2018-10-04,5.71,5.71,5.47,5.55,1397266,5.71,5.71,5.47,5.55,1397266,0.0,1.0
2018-10-05,5.5,5.71,5.49,5.71,2252457,5.5,5.71,5.49,5.71,2252457,0.0,1.0
2018-10-08,5.17,5.53,5.15,5.46,1896047,5.17,5.53,5.15,5.46,1896047,0.0,1.0
2018-10-09,5.08,5.24,4.95,5.17,1764100,5.08,5.24,4.95,5.17,1764100,0.0,1.0
2018-10-10,4.88,5.05,4.87,5.04,1559544,4.88,5.05,4.87,5.04,1559544,0.0,1.0
2018-10-11,4.82,5.01,4.81,4.87,1772226,4.82,5.01,4.81,4.87,1772226,0.0,1.0
2018-10-12,5.08,5.14,4.87,4.93,1565863,5.08,5.14,4.87,4.93,1565863,0.0,1.0
2018-10-15,5.06,5.18,4.99,5.08,1528252,5.06,5.18,4.99,5.08,1528252,0.0,1.0
2018-10-16,5.28,5.33,5.08,5.12,1757582,5.28,5.33,5.08,5.12,1757582,0.0,1.0
2018-10-17,5.54,5.55,5.06,5.29,1984512,5.54,5.55,5.06,5.29,1984512,0.0,1.0
2018-10-18,5.17,5.52,5.16,5.52,1016059,5.17,5.52,5.16,5.52,1016059,0.0,1.0
2018-10-19,4.97,5.25,4.93,5.17,1709350,4.97,5.25,4.93,5.17,1709350,0.0,1.0
2018-10-22,5.09,5.1,4.89,4.97,1507168,5.09,5.1,4.89,4.97,1507168,0.0,1.0
2018-10-23,5.07,5.12,4.93,4.96,1982690,5.07,5.12,4.93,4.96,1982690,0.0,1.0
2018-10-24,5.08,5.2,5.02,5.1,1507535,5.08,5.2,5.02,5.1,1507535,0.0,1.0
2018-10-25,5.21,5.31,5.1,5.1,1319397,5.21,5.31,5.1,5.1,1319397,0.0,1.0
2018-10-26,5.19,5.29,4.99,5.1,1342448,5.19,5.29,4.99,5.1,1342448,0.0,1.0
2018-10-29,4.96,5.29,4.88,5.27,1812561,4.96,5.29,4.88,5.27,1812561,0.0,1.0
2018-10-30,5.11,5.17,4.91,4.92,1795520,5.11,5.17,4.91,4.92,1795520,0.0,1.0
2018-10-31,5.55,5.62,5.19,5.21,1882412,5.55,5.62,5.19,5.21,1882412,0.0,1.0
2018-11-01,5.87,5.9,5.53,5.57,1995818,5.87,5.9,5.53,5.57,1995818,0.0,1.0
2018-11-02,6.54,6.95,6.12,6.13,4345449,6.54,6.95,6.12,6.13,4345449,0.0,1.0
2018-11-05,6.73,6.78,6.53,6.69,5606259,6.73,6.78,6.53,6.69,5606259,0.0,1.0
2018-11-06,6.69,6.86,6.6,6.67,2959665,6.69,6.86,6.6,6.67,2959665,0.0,1.0
2018-11-07,6.55,6.75,6.38,6.73,2578081,6.55,6.75,6.38,6.73,2578081,0.0,1.0
2018-11-08,6.67,6.71,6.47,6.53,1774408,6.67,6.71,6.47,6.53,1774408,0.0,1.0
2018-11-09,6.57,6.72,6.44,6.62,1692567,6.57,6.72,6.44,6.62,1692567,0.0,1.0
2018-11-12,6.26,6.6,6.25,6.51,1764076,6.26,6.6,6.25,6.51,1764076,0.0,1.0
2018-11-13,6.28,6.47,6.26,6.26,1412207,6.28,6.47,6.26,6.26,1412207,0.0,1.0
2018-11-14,6.26,6.43,6.23,6.34,1389001,6.26,6.43,6.23,6.34,1389001,0.0,1.0
2018-11-15,6.46,6.48,6.25,6.25,1726671,6.46,6.48,6.25,6.25,1726671,0.0,1.0
2018-11-16,6.44,6.47,6.22,6.36,1847330,6.44,6.47,6.22,6.36,1847330,0.0,1.0
2018-11-19,6.19,6.44,6.18,6.4,1463469,6.19,6.44,6.18,6.4,1463469,0.0,1.0
2018-11-20,5.87,6.18,5.87,6.04,1719383,5.87,6.18,5.87,6.04,1719383,0.0,1.0
2018-11-21,6.06,6.23,5.94,5.96,1405761,6.06,6.23,5.94,5.96,1405761,0.0,1.0
2018-11-23,6.18,6.275,6.01,6.01,750477,6.18,6.275,6.01,6.01,750477,0.0,1.0
2018-11-26,6.19,6.28,6.06,6.28,1633024,6.19,6.28,6.06,6.28,1633024,0.0,1.0
2018-11-27,6.28,6.36,6.12,6.12,1622212,6.28,6.36,6.12,6.12,1622212,0.0,1.0
2018-11-28,6.46,6.47,6.26,6.33,1454656,6.46,6.47,6.26,6.33,1454656,0.0,1.0
2018-11-29,6.47,6.51,6.32,6.41,1047000,6.47,6.51,6.32,6.41,1047000,0.0,1.0
2018-11-30,6.58,6.6,6.4,6.46,1739532,6.58,6.6,6.4,6.46,1739532,0.0,1.0
2018-12-03,6.58,6.81,6.51,6.65,1816835,6.58,6.81,6.51,6.65,1816835,0.0,1.0
2018-12-04,6.02,6.57,6.01,6.53,2257949,6.02,6.57,6.01,6.53,2257949,0.0,1.0
2018-12-06,6.22,6.22,5.85,5.88,1819649,6.22,6.22,5.85,5.88,1819649,0.0,1.0
2018-12-07,5.82,6.22,5.71,6.18,2080276,5.82,6.22,5.71,6.18,2080276,0.0,1.0
2018-12-10,6.12,6.17,5.82,5.82,1560459,6.12,6.17,5.82,5.82,1560459,0.0,1.0
2018-12-11,6.13,6.23,6.05,6.23,769834,6.13,6.23,6.05,6.23,769834,0.0,1.0
2018-12-12,6.28,6.35,6.16,6.19,1470269,6.28,6.35,6.16,6.19,1470269,0.0,1.0
2018-12-13,6.08,6.41,6.06,6.3,580561,6.08,6.41,6.06,6.3,580561,0.0,1.0
2018-12-14,5.96,6.14,5.9,6.0,686235,5.96,6.14,5.9,6.0,686235,0.0,1.0
2018-12-17,5.81,6.09,5.76,5.95,1432287,5.81,6.09,5.76,5.95,1432287,0.0,1.0
2018-12-18,5.76,5.98,5.74,5.87,1122810,5.76,5.98,5.74,5.87,1122810,0.0,1.0
2018-12-19,5.75,5.95,5.6333,5.74,2168793,5.75,5.95,5.6333,5.74,2168793,0.0,1.0
2018-12-20,5.44,5.8,5.35,5.71,1815691,5.44,5.8,5.35,5.71,1815691,0.0,1.0
2018-12-21,5.18,5.49,5.15,5.48,3700870,5.18,5.49,5.15,5.48,3700870,0.0,1.0
2018-12-24,5.35,5.44,5.09,5.1,830591,5.35,5.44,5.09,5.1,830591,0.0,1.0
2018-12-26,5.64,5.66,5.3,5.4,909576,5.64,5.66,5.3,5.4,909576,0.0,1.0
2018-12-27,5.68,5.68,5.4,5.52,874082,5.68,5.68,5.4,5.52,874082,0.0,1.0
2018-12-28,5.78,5.93,5.65,5.7,1316345,5.78,5.93,5.65,5.7,1316345,0.0,1.0
2018-12-31,6.1,6.11,5.7901,5.83,1604159,6.1,6.11,5.7901,5.83,1604159,0.0,1.0
2019-01-02,6.15,6.2,5.92,5.97,1923092,6.15,6.2,5.92,5.97,1923092,0.0,1.0
2019-01-03,5.83,6.12,5.79,6.12,1055734,5.83,6.12,5.79,6.12,1055734,0.0,1.0
2019-01-04,6.05,6.2,5.86,5.95,2013155,6.05,6.2,5.86,5.95,2013155,0.0,1.0
2019-01-07,6.16,6.21,6.07,6.07,2254706,6.16,6.21,6.07,6.07,2254706,0.0,1.0
2019-01-08,6.29,6.34,6.17,6.19,2096637,6.29,6.34,6.17,6.19,2096637,0.0,1.0
2019-01-09,6.32,6.39,6.29,6.3,1053415,6.32,6.39,6.29,6.3,1053415,0.0,1.0
2019-01-10,6.33,6.37,6.2,6.27,977137,6.33,6.37,6.2,6.27,977137,0.0,1.0
2019-01-11,6.34,6.36,6.21,6.29,680349,6.34,6.36,6.21,6.29,680349,0.0,1.0
2019-01-14,6.22,6.37,6.21,6.31,655940,6.22,6.37,6.21,6.31,655940,0.0,1.0
2019-01-15,6.36,6.4,6.18,6.26,790865,6.36,6.4,6.18,6.26,790865,0.0,1.0
2019-01-16,6.23,6.5,6.22,6.48,1030632,6.23,6.5,6.22,6.48,1030632,0.0,1.0
2019-01-17,6.35,6.37,6.18,6.2,1227386,6.35,6.37,6.18,6.2,1227386,0.0,1.0
2019-01-18,6.46,6.53,6.32,6.38,1703659,6.46,6.53,6.32,6.38,1703659,0.0,1.0
2019-01-22,6.39,6.52,6.31,6.39,1458982,6.39,6.52,6.31,6.39,1458982,0.0,1.0
2019-01-23,6.56,6.57,6.35,6.44,870981,6.56,6.57,6.35,6.44,870981,0.0,1.0
2019-01-24,6.66,6.81,6.57,6.58,1346758,6.66,6.81,6.57,6.58,1346758,0.0,1.0
2019-01-25,6.77,6.83,6.69,6.72,1247439,6.77,6.83,6.69,6.72,1247439,0.0,1.0
2019-01-28,6.79,6.89,6.58,6.7,1738424,6.79,6.89,6.58,6.7,1738424,0.0,1.0
2019-01-29,6.93,7.03,6.3,6.77,3375529,6.93,7.03,6.3,6.77,3375529,0.0,1.0
2019-01-30,7.4,7.55,6.87,7.08,4171938,7.4,7.55,6.87,7.08,4171938,0.0,1.0
2019-01-31,7.56,7.62,7.3,7.35,2422843,7.56,7.62,7.3,7.35,2422843,0.0,1.0
2019-02-01,7.31,7.63,7.25,7.47,1702016,7.31,7.63,7.25,7.47,1702016,0.0,1.0
2019-02-04,7.39,7.49,7.3,7.31,1250334,7.39,7.49,7.3,7.31,1250334,0.0,1.0
2019-02-05,7.47,7.55,7.38,7.41,1182670,7.47,7.55,7.38,7.41,1182670,0.0,1.0
2019-02-06,7.42,7.57,7.35,7.45,1110410,7.42,7.57,7.35,7.45,1110410,0.0,1.0
2019-02-07,7.27,7.46,7.18,7.36,2236492,7.27,7.46,7.18,7.36,2236492,0.0,1.0
2019-02-08,7.28,7.36,7.19,7.2,1101537,7.28,7.36,7.19,7.2,1101537,0.0,1.0
2019-02-11,7.44,7.47,7.28,7.33,1217074,7.44,7.47,7.28,7.33,1217074,0.0,1.0
2019-02-12,7.45,7.58,7.44,7.5,1356576,7.45,7.58,7.44,7.5,1356576,0.0,1.0
2019-02-13,7.5,7.55,7.44,7.47,1735418,7.5,7.55,7.44,7.47,1735418,0.0,1.0
2019-02-14,7.68,7.83,7.55,7.55,2344844,7.68,7.83,7.55,7.55,2344844,0.0,1.0
2019-02-15,7.85,7.95,7.67,7.74,1544340,7.85,7.95,7.67,7.74,1544340,0.0,1.0
2019-02-19,8.01,8.12,7.79,7.85,1761385,8.01,8.12,7.79,7.85,1761385,0.0,1.0
2019-02-20,8.27,8.34,8.07,8.16,1880959,8.27,8.34,8.07,8.16,1880959,0.0,1.0
2019-02-21,8.3,8.36,8.21,8.26,1533357,8.3,8.36,8.21,8.26,1533357,0.0,1.0
2019-02-22,8.43,8.5,8.3,8.3,1820726,8.43,8.5,8.3,8.3,1820726,0.0,1.0
2019-02-25,8.32,8.59,8.32,8.42,2268344,8.32,8.59,8.32,8.42,2268344,0.0,1.0
2019-02-26,8.45,8.53,8.28,8.31,1912250,8.45,8.53,8.28,8.31,1912250,0.0,1.0
2019-02-27,8.42,8.51,8.34,8.43,1021104,8.42,8.51,8.34,8.43,1021104,0.0,1.0
2019-02-28,8.22,8.39,8.09,8.37,2840270,8.22,8.39,8.09,8.37,2840270,0.0,1.0
2019-03-01,8.2,8.33,8.14,8.3,1058445,8.2,8.33,8.14,8.3,1058445,0.0,1.0
2019-03-04,8.08,8.27,8.01,8.25,893671,8.08,8.27,8.01,8.25,893671,0.0,1.0
2019-03-05,8.02,8.13,8.01,8.1,874026,8.02,8.13,8.01,8.1,874026,0.0,1.0
2019-03-06,7.81,8.05,7.81,8.02,1448732,7.81,8.05,7.81,8.02,1448732,0.0,1.0
2019-03-07,7.56,7.86,7.55,7.79,1275457,7.56,7.86,7.55,7.79,1275457,0.0,1.0
2019-03-08,7.55,7.57,7.46,7.48,1723592,7.55,7.57,7.46,7.48,1723592,0.0,1.0
2019-03-11,7.71,7.72,7.58,7.58,1545404,7.71,7.72,7.58,7.58,1545404,0.0,1.0
2019-03-12,7.64,7.76,7.61,7.71,1706102,7.64,7.76,7.61,7.71,1706102,0.0,1.0
2019-03-13,7.72,7.89,7.66,7.66,1169620,7.72,7.89,7.66,7.66,1169620,0.0,1.0
2019-03-14,7.61,7.78,7.61,7.72,617423,7.61,7.78,7.61,7.72,617423,0.0,1.0
2019-03-15,7.69,7.86,7.63,7.63,1805068,7.69,7.86,7.63,7.63,1805068,0.0,1.0
2019-03-18,7.62,7.83,7.57,7.69,1359257,7.62,7.83,7.57,7.69,1359257,0.0,1.0
2019-03-19,7.57,7.72,7.55,7.65,1083256,7.57,7.72,7.55,7.65,1083256,0.0,1.0
2019-03-20,7.53,7.64,7.44,7.55,1888412,7.53,7.64,7.44,7.55,1888412,0.0,1.0
2019-03-21,7.79,7.84,7.51,7.51,1573611,7.79,7.84,7.51,7.51,1573611,0.0,1.0
2019-03-22,7.35,7.81,7.34,7.72,857285,7.35,7.81,7.34,7.72,857285,0.0,1.0
2019-03-25,7.31,7.39,7.16,7.33,1070458,7.31,7.39,7.16,7.33,1070458,0.0,1.0
2019-03-26,7.45,7.53,7.31,7.35,1450509,7.45,7.53,7.31,7.35,1450509,0.0,1.0
2019-03-27,7.29,7.51,7.2,7.42,2267428,7.29,7.51,7.2,7.42,2267428,0.0,1.0
2019-03-28,7.46,7.52,7.3,7.3,725819,7.46,7.52,7.3,7.3,725819,0.0,1.0
2019-03-29,7.49,7.63,7.4,7.52,787497,7.49,7.63,7.4,7.52,787497,0.0,1.0
2019-04-01,7.69,7.75,7.46,7.49,588606,7.69,7.75,7.46,7.49,588606,0.0,1.0
2019-04-02,7.78,7.81,7.6,7.71,1069529,7.78,7.81,7.6,7.71,1069529,0.0,1.0
2019-04-03,7.86,7.98,7.8,7.87,685825,7.86,7.98,7.8,7.87,685825,0.0,1.0
2019-04-04,7.9,7.99,7.82,7.86,789090,7.9,7.99,7.82,7.86,789090,0.0,1.0
2019-04-05,7.87,8.0,7.82,7.95,646774,7.87,8.0,7.82,7.95,646774,0.0,1.0
2019-04-08,7.62,7.83,7.6,7.82,1263755,7.62,7.83,7.6,7.82,1263755,0.0,1.0
2019-04-09,7.48,7.62,7.39,7.57,1618833,7.48,7.62,7.39,7.57,1618833,0.0,1.0
2019-04-10,7.58,7.65,7.42,7.49,1545542,7.58,7.65,7.42,7.49,1545542,0.0,1.0
2019-04-11,7.66,7.8,7.51,7.6,1407729,7.66,7.8,7.51,7.6,1407729,0.0,1.0
2019-04-12,7.72,7.82,7.67,7.71,1257135,7.72,7.82,7.67,7.71,1257135,0.0,1.0
2019-04-15,7.64,7.8,7.63,7.71,514230,7.64,7.8,7.63,7.71,514230,0.0,1.0
2019-04-16,7.87,7.97,7.63,7.67,1061828,7.87,7.97,7.63,7.67,1061828,0.0,1.0
2019-04-17,7.75,8.01,7.73,7.95,1019903,7.75,8.01,7.73,7.95,1019903,0.0,1.0
2019-04-18,7.75,7.78,7.54,7.73,923324,7.75,7.78,7.54,7.73,923324,0.0,1.0
2019-04-22,7.72,7.89,7.68,7.7,1734325,7.72,7.89,7.68,7.7,1734325,0.0,1.0
2019-04-23,7.97,7.97,7.69,7.74,1281628,7.97,7.97,7.69,7.74,1281628,0.0,1.0
2019-04-24,8.26,8.28,7.92,7.94,2132489,8.26,8.28,7.92,7.94,2132489,0.0,1.0
2019-04-25,7.98,8.25,7.95,8.2,982857,7.98,8.25,7.95,8.2,982857,0.0,1.0
2019-04-26,7.99,7.99,7.8,7.93,1042684,7.99,7.99,7.8,7.93,1042684,0.0,1.0
2019-04-29,8.11,8.27,7.87,7.99,1958363,8.11,8.27,7.87,7.99,1958363,0.0,1.0
2019-04-30,8.0,8.18,7.88,8.08,1884412,8.0,8.18,7.88,8.08,1884412,0.0,1.0
2019-05-01,6.84,7.28,6.3,6.85,6248488,6.84,7.28,6.3,6.85,6248488,0.0,1.0
2019-05-02,6.39,7.01,6.37,7.01,3223964,6.39,7.01,6.37,7.01,3223964,0.0,1.0
2019-05-03,6.72,6.75,6.42,6.45,1854331,6.72,6.75,6.42,6.45,1854331,0.0,1.0
2019-05-06,6.64,6.71,6.53,6.53,1216183,6.64,6.71,6.53,6.53,1216183,0.0,1.0
2019-05-07,6.52,6.63,6.44,6.52,1226283,6.52,6.63,6.44,6.52,1226283,0.0,1.0
2019-05-08,6.43,6.64,6.42,6.46,1387328,6.43,6.64,6.42,6.46,1387328,0.0,1.0
2019-05-09,6.31,6.4,6.24,6.38,1094878,6.31,6.4,6.24,6.38,1094878,0.0,1.0
2019-05-10,6.4,6.42,6.18,6.26,1168374,6.4,6.42,6.18,6.26,1168374,0.0,1.0
2019-05-13,6.12,6.3,6.09,6.21,1097466,6.12,6.3,6.09,6.21,1097466,0.0,1.0
2019-05-14,6.23,6.29,6.12,6.13,796469,6.23,6.29,6.12,6.13,796469,0.0,1.0
2019-05-15,6.21,6.28,6.16,6.16,714709,6.21,6.28,6.16,6.16,714709,0.0,1.0
2019-05-16,6.31,6.33,6.21,6.24,707802,6.31,6.33,6.21,6.24,707802,0.0,1.0
2019-05-17,6.07,6.29,6.01,6.22,1172215,6.07,6.29,6.01,6.22,1172215,0.0,1.0
2019-05-20,6.03,6.16,5.89,6.0,1129999,6.03,6.16,5.89,6.0,1129999,0.0,1.0
2019-05-21,6.14,6.23,6.04,6.1,1295489,6.14,6.23,6.04,6.1,1295489,0.0,1.0
2019-05-22,6.02,6.14,6.0,6.09,1135218,6.02,6.14,6.0,6.09,1135218,0.0,1.0
2019-05-23,5.84,6.01,5.84,5.9,987167,5.84,6.01,5.84,5.9,987167,0.0,1.0
2019-05-24,5.89,5.98,5.87,5.92,855098,5.89,5.98,5.87,5.92,855098,0.0,1.0
2019-05-28,5.79,5.99,5.77,5.91,639910,5.79,5.99,5.77,5.91,639910,0.0,1.0
2019-05-29,5.69,5.78,5.67,5.75,1530679,5.69,5.78,5.67,5.75,1530679,0.0,1.0
2019-05-30,5.75,5.85,5.71,5.71,1321455,5.75,5.85,5.71,5.71,1321455,0.0,1.0
2019-05-31,5.63,5.67,5.58,5.64,968353,5.63,5.67,5.58,5.64,968353,0.0,1.0
2019-06-03,5.41,5.69,5.37,5.67,1524842,5.41,5.69,5.37,5.67,1524842,0.0,1.0
2019-06-04,5.65,5.68,5.445,5.48,2231049,5.65,5.68,5.445,5.48,2231049,0.0,1.0
2019-06-05,5.8,5.85,5.59,5.69,1539833,5.8,5.85,5.59,5.69,1539833,0.0,1.0
2019-06-06,5.65,5.82,5.59,5.79,659662,5.65,5.82,5.59,5.79,659662,0.0,1.0
2019-06-07,5.85,5.89,5.6,5.66,1416508,5.85,5.89,5.6,5.66,1416508,0.0,1.0
2019-06-10,5.79,6.025,5.78,5.89,1242403,5.79,6.025,5.78,5.89,1242403,0.0,1.0
2019-06-11,5.85,5.95,5.77,5.86,951659,5.85,5.95,5.77,5.86,951659,0.0,1.0
2019-06-12,5.76,5.9,5.73,5.83,567242,5.76,5.9,5.73,5.83,567242,0.0,1.0
2019-06-13,5.94,5.98,5.8,5.8,770675,5.94,5.98,5.8,5.8,770675,0.0,1.0
2019-06-14,5.58,5.92,5.56,5.92,1049405,5.58,5.92,5.56,5.92,1049405,0.0,1.0
2019-06-17,5.6,5.73,5.56,5.6,1016418,5.6,5.73,5.56,5.6,1016418,0.0,1.0
2019-06-18,5.7,5.85,5.66,5.66,1105686,5.7,5.85,5.66,5.66,1105686,0.0,1.0
2019-06-19,5.84,5.86,5.7,5.75,769401,5.84,5.86,5.7,5.75,769401,0.0,1.0
2019-06-20,5.8,5.97,5.78,5.91,723247,5.8,5.97,5.78,5.91,723247,0.0,1.0
2019-06-21,5.72,5.84,5.63,5.78,1668768,5.72,5.84,5.63,5.78,1668768,0.0,1.0
2019-06-24,5.64,5.78,5.49,5.72,2836020,5.64,5.78,5.49,5.72,2836020,0.0,1.0
2019-06-25,5.73,5.86,5.63,5.65,1715718,5.73,5.86,5.63,5.65,1715718,0.0,1.0
2019-06-26,5.99,6.15,5.86,5.98,2449670,5.99,6.15,5.86,5.98,2449670,0.0,1.0
2019-06-27,6.2,6.21,5.99,6.06,1971943,6.2,6.21,5.99,6.06,1971943,0.0,1.0
2019-06-28,6.47,6.52,6.15,6.25,2269622,6.47,6.52,6.15,6.25,2269622,0.0,1.0
2019-07-01,6.59,6.68,6.5,6.68,967181,6.59,6.68,6.5,6.68,967181,0.0,1.0
2019-07-02,6.51,6.59,6.45,6.55,670360,6.51,6.59,6.45,6.55,670360,0.0,1.0
2019-07-03,6.52,6.57,6.49,6.55,277738,6.52,6.57,6.49,6.55,277738,0.0,1.0
2019-07-05,6.5,6.57,6.47,6.47,675050,6.5,6.57,6.47,6.47,675050,0.0,1.0
2019-07-08,6.46,6.57,6.38,6.43,762851,6.46,6.57,6.38,6.43,762851,0.0,1.0
2019-07-09,6.59,6.6,6.43,6.46,530480,6.59,6.6,6.43,6.46,530480,0.0,1.0
2019-07-10,6.6,6.68,6.49,6.64,859748,6.6,6.68,6.49,6.64,859748,0.0,1.0
2019-07-11,6.69,6.7,6.54,6.64,868964,6.69,6.7,6.54,6.64,868964,0.0,1.0
2019-07-12,6.77,6.8,6.67,6.71,708365,6.77,6.8,6.67,6.71,708365,0.0,1.0
2019-07-15,6.74,6.86,6.71,6.8,583243,6.74,6.86,6.71,6.8,583243,0.0,1.0
2019-07-16,6.74,6.77,6.69,6.75,726644,6.74,6.77,6.69,6.75,726644,0.0,1.0
2019-07-17,6.87,6.91,6.7,6.72,904020,6.87,6.91,6.7,6.72,904020,0.0,1.0
2019-07-18,7.0,7.02,6.86,6.87,794680,7.0,7.02,6.86,6.87,794680,0.0,1.0
2019-07-19,7.0,7.08,6.93,6.96,671062,7.0,7.08,6.93,6.96,671062,0.0,1.0
2019-07-22,7.04,7.14,7.01,7.06,665560,7.04,7.14,7.01,7.06,665560,0.0,1.0
2019-07-23,7.06,7.11,6.97,7.1,673108,7.06,7.11,6.97,7.1,673108,0.0,1.0
2019-07-24,7.25,7.26,6.96,7.0,1213934,7.25,7.26,6.96,7.0,1213934,0.0,1.0
2019-07-25,7.06,7.31,7.02,7.31,1198721,7.06,7.31,7.02,7.31,1198721,0.0,1.0
2019-07-26,7.16,7.17,7.06,7.13,1064888,7.16,7.17,7.06,7.13,1064888,0.0,1.0
2019-07-29,7.19,7.23,7.09,7.2,1065525,7.19,7.23,7.09,7.2,1065525,0.0,1.0
2019-07-30,7.36,7.4,7.11,7.16,1549627,7.36,7.4,7.11,7.16,1549627,0.0,1.0
2019-07-31,8.14,8.5,7.54,8.07,4011743,8.14,8.5,7.54,8.07,4011743,0.0,1.0
2019-08-01,8.37,8.5,8.21,8.24,3391056,8.37,8.5,8.21,8.24,3391056,0.0,1.0
2019-08-02,8.25,8.39,7.93,8.3,1968583,8.25,8.39,7.93,8.3,1968583,0.0,1.0
2019-08-05,8.11,8.13,7.89,8.08,1187931,8.11,8.13,7.89,8.08,1187931,0.0,1.0
2019-08-06,8.07,8.19,8.0,8.16,1127330,8.07,8.19,8.0,8.16,1127330,0.0,1.0
2019-08-07,8.05,8.07,7.91,8.0,1435960,8.05,8.07,7.91,8.0,1435960,0.0,1.0
2019-08-08,8.16,8.21,7.95,8.09,784582,8.16,8.21,7.95,8.09,784582,0.0,1.0
2019-08-09,8.1,8.18,8.05,8.13,921280,8.1,8.18,8.05,8.13,921280,0.0,1.0
2019-08-12,7.81,8.04,7.7,8.0,1103530,7.81,8.04,7.7,8.0,1103530,0.0,1.0
2019-08-13,7.89,7.96,7.76,7.83,867092,7.89,7.96,7.76,7.83,867092,0.0,1.0
2019-08-14,7.59,7.79,7.49,7.73,869008,7.59,7.79,7.49,7.73,869008,0.0,1.0
2019-08-15,7.4,7.72,7.33,7.72,689970,7.4,7.72,7.33,7.72,689970,0.0,1.0
2019-08-16,7.38,7.44,7.22,7.33,1120339,7.38,7.44,7.22,7.33,1120339,0.0,1.0
2019-08-19,7.51,7.63,7.4,7.44,873238,7.51,7.63,7.4,7.44,873238,0.0,1.0
2019-08-20,7.38,7.51,7.31,7.51,1019001,7.38,7.51,7.31,7.51,1019001,0.0,1.0
2019-08-21,7.35,7.45,7.19,7.4,1129702,7.35,7.45,7.19,7.4,1129702,0.0,1.0
2019-08-22,7.37,7.51,7.29,7.39,673479,7.37,7.51,7.29,7.39,673479,0.0,1.0
2019-08-23,7.01,7.43,7.0,7.34,752535,7.01,7.43,7.0,7.34,752535,0.0,1.0
2019-08-26,6.84,7.11,6.8,7.05,834366,6.84,7.11,6.8,7.05,834366,0.0,1.0
2019-08-27,6.6,6.92,6.57,6.9,612112,6.6,6.92,6.57,6.9,612112,0.0,1.0
2019-08-28,6.7,6.76,6.55,6.6,663764,6.7,6.76,6.55,6.6,663764,0.0,1.0
2019-08-29,6.72,6.85,6.7,6.76,466292,6.72,6.85,6.7,6.76,466292,0.0,1.0
2019-08-30,6.68,6.8,6.59,6.74,649335,6.68,6.8,6.59,6.74,649335,0.0,1.0
2019-09-03,6.6,6.72,6.52,6.63,679778,6.6,6.72,6.52,6.63,679778,0.0,1.0
2019-09-04,6.55,6.75,6.53,6.61,932278,6.55,6.75,6.53,6.61,932278,0.0,1.0
2019-09-05,6.74,6.88,6.52,6.65,978865,6.74,6.88,6.52,6.65,978865,0.0,1.0
2019-09-06,6.79,6.84,6.69,6.8,664734,6.79,6.84,6.69,6.8,664734,0.0,1.0
2019-09-09,6.9,6.94,6.78,6.84,885629,6.9,6.94,6.78,6.84,885629,0.0,1.0
2019-09-10,7.07,7.2,6.84,6.9,1322578,7.07,7.2,6.84,6.9,1322578,0.0,1.0
2019-09-11,7.4,7.42,7.06,7.09,1066586,7.4,7.42,7.06,7.09,1066586,0.0,1.0
2019-09-12,7.45,7.58,7.29,7.38,1254030,7.45,7.58,7.29,7.38,1254030,0.0,1.0
2019-09-13,7.67,7.76,7.43,7.45,1387558,7.67,7.76,7.43,7.45,1387558,0.0,1.0
2019-09-16,7.86,7.91,7.62,7.7,1396560,7.86,7.91,7.62,7.7,1396560,0.0,1.0
2019-09-17,7.58,7.85,7.5,7.8,832283,7.58,7.85,7.5,7.8,832283,0.0,1.0
2019-09-18,7.44,7.62,7.34,7.6,1043570,7.44,7.62,7.34,7.6,1043570,0.0,1.0
2019-09-19,7.41,7.67,7.39,7.41,850726,7.41,7.67,7.39,7.41,850726,0.0,1.0
2019-09-20,7.61,7.65,7.29,7.43,1674714,7.61,7.65,7.29,7.43,1674714,0.0,1.0
2019-09-23,7.55,7.64,7.44,7.55,657801,7.55,7.64,7.44,7.55,657801,0.0,1.0
2019-09-24,7.41,7.66,7.3,7.59,1651879,7.41,7.66,7.3,7.59,1651879,0.0,1.0
2019-09-25,7.67,7.7,7.32,7.39,1116477,7.67,7.7,7.32,7.39,1116477,0.0,1.0
2019-09-26,7.49,7.69,7.42,7.67,671872,7.49,7.69,7.42,7.67,671872,0.0,1.0
2019-09-27,7.36,7.59,7.36,7.51,580345,7.36,7.59,7.36,7.51,580345,0.0,1.0
2019-09-30,7.28,7.43,7.27,7.38,1042410,7.28,7.43,7.27,7.38,1042410,0.0,1.0
2019-10-01,6.92,7.39,6.91,7.31,837814,6.92,7.39,6.91,7.31,837814,0.0,1.0
2019-10-02,6.83,6.94,6.75,6.8,717310,6.83,6.94,6.75,6.8,717310,0.0,1.0
2019-10-03,6.95,7.0,6.71,6.77,709267,6.95,7.0,6.71,6.77,709267,0.0,1.0
2019-10-04,7.3,7.33,6.94,6.96,1758151,7.3,7.33,6.94,6.96,1758151,0.0,1.0
2019-10-07,7.19,7.43,7.14,7.25,2403555,7.19,7.43,7.14,7.25,2403555,0.0,1.0
2019-10-08,7.11,7.2,7.02,7.2,808588,7.11,7.2,7.02,7.2,808588,0.0,1.0
2019-10-09,7.14,7.19,7.03,7.15,634325,7.14,7.19,7.03,7.15,634325,0.0,1.0
2019-10-10,7.17,7.24,7.08,7.14,766455,7.17,7.24,7.08,7.14,766455,0.0,1.0
2019-10-11,7.33,7.43,7.28,7.28,564437,7.33,7.43,7.28,7.28,564437,0.0,1.0
2019-10-14,7.06,7.29,6.89,7.28,808885,7.06,7.29,6.89,7.28,808885,0.0,1.0
2019-10-15,7.31,7.35,7.06,7.06,1622879,7.31,7.35,7.06,7.06,1622879,0.0,1.0
2019-10-16,7.05,7.32,7.03,7.18,1221769,7.05,7.32,7.03,7.18,1221769,0.0,1.0
2019-10-17,7.38,7.38,7.12,7.12,810969,7.38,7.38,7.12,7.12,810969,0.0,1.0
2019-10-18,7.35,7.42,7.27,7.35,736898,7.35,7.42,7.27,7.35,736898,0.0,1.0
2019-10-21,7.44,7.56,7.4,7.43,732775,7.44,7.56,7.4,7.43,732775,0.0,1.0
2019-10-22,7.23,7.48,7.22,7.44,628371,7.23,7.48,7.22,7.44,628371,0.0,1.0
2019-10-23,7.18,7.35,7.14,7.26,460263,7.18,7.35,7.14,7.26,460263,0.0,1.0
2019-10-24,7.16,7.19,6.96,7.18,1035979,7.16,7.19,6.96,7.18,1035979,0.0,1.0
2019-10-25,7.33,7.34,7.13,7.13,861741,7.33,7.34,7.13,7.13,861741,0.0,1.0
2019-10-28,7.3,7.54,7.3,7.35,827853,7.3,7.54,7.3,7.35,827853,0.0,1.0
2019-10-29,7.57,7.61,7.23,7.23,2002779,7.57,7.61,7.23,7.23,2002779,0.0,1.0
2019-10-30,6.89,7.95,6.81,7.95,4004108,6.89,7.95,6.81,7.95,4004108,0.0,1.0
2019-10-31,6.44,6.81,6.24,6.81,3725182,6.44,6.81,6.24,6.81,3725182,0.0,1.0
2019-11-01,6.52,6.58,6.31,6.4,2827230,6.52,6.58,6.31,6.4,2827230,0.0,1.0
2019-11-04,6.54,6.78,6.53,6.55,2332995,6.54,6.78,6.53,6.55,2332995,0.0,1.0
2019-11-05,6.76,6.89,6.61,6.63,2056569,6.76,6.89,6.61,6.63,2056569,0.0,1.0
2019-11-06,6.65,6.78,6.64,6.78,1315756,6.65,6.78,6.64,6.78,1315756,0.0,1.0
2019-11-07,6.7,6.82,6.65,6.75,1201054,6.7,6.82,6.65,6.75,1201054,0.0,1.0
2019-11-08,6.94,6.95,6.58,6.68,1511741,6.94,6.95,6.58,6.68,1511741,0.0,1.0
2019-11-11,6.8,6.96,6.75,6.83,1053436,6.8,6.96,6.75,6.83,1053436,0.0,1.0
2019-11-12,6.74,6.92,6.7,6.85,1604889,6.74,6.92,6.7,6.85,1604889,0.0,1.0
2019-11-13,6.66,6.77,6.5,6.68,2319074,6.66,6.77,6.5,6.68,2319074,0.0,1.0
2019-11-14,6.58,6.59,6.42,6.57,1509092,6.58,6.59,6.42,6.57,1509092,0.0,1.0
2019-11-15,6.65,6.7,6.44,6.65,1244065,6.65,6.7,6.44,6.65,1244065,0.0,1.0
2019-11-18,6.74,6.83,6.53,6.62,2202557,6.74,6.83,6.53,6.62,2202557,0.0,1.0
2019-11-19,6.41,6.85,6.41,6.79,1586549,6.41,6.85,6.41,6.79,1586549,0.0,1.0
2019-11-20,6.52,6.61,6.2,6.35,1690440,6.52,6.61,6.2,6.35,1690440,0.0,1.0
2019-11-21,6.52,6.6,6.39,6.54,1000717,6.52,6.6,6.39,6.54,1000717,0.0,1.0
2019-11-22,6.65,6.79,6.51,6.57,1301270,6.65,6.79,6.51,6.57,1301270,0.0,1.0
2019-11-25,6.96,6.99,6.63,6.65,1439424,6.96,6.99,6.63,6.65,1439424,0.0,1.0
2019-11-26,6.9,7.0,6.77,6.96,1194482,6.9,7.0,6.77,6.96,1194482,0.0,1.0
2019-11-27,7.05,7.05,6.9,6.95,956856,7.05,7.05,6.9,6.95,956856,0.0,1.0
2019-11-29,7.03,7.05,6.93,7.0,384975,7.03,7.05,6.93,7.0,384975,0.0,1.0
2019-12-02,6.94,7.02,6.79,7.02,1329014,6.94,7.02,6.79,7.02,1329014,0.0,1.0
2019-12-03,6.78,6.85,6.65,6.84,1432597,6.78,6.85,6.65,6.84,1432597,0.0,1.0
2019-12-04,6.88,6.96,6.78,6.86,1295643,6.88,6.96,6.78,6.86,1295643,0.0,1.0
2019-12-05,6.8,6.88,6.78,6.84,797185,6.8,6.88,6.78,6.84,797185,0.0,1.0
2019-12-06,6.87,6.97,6.8,6.8,961958,6.87,6.97,6.8,6.8,961958,0.0,1.0
2019-12-09,6.86,6.91,6.78,6.84,695320,6.86,6.91,6.78,6.84,695320,0.0,1.0
2019-12-10,6.88,6.99,6.78,6.84,1642101,6.88,6.99,6.78,6.84,1642101,0.0,1.0
2019-12-11,6.66,6.92,6.43,6.9,3442427,6.66,6.92,6.43,6.9,3442427,0.0,1.0
2019-12-12,6.81,6.89,6.66,6.68,1585283,6.81,6.89,6.66,6.68,1585283,0.0,1.0
2019-12-13,6.99,7.06,6.78,6.79,1802128,6.99,7.06,6.78,6.79,1802128,0.0,1.0
2019-12-16,7.07,7.14,7.04,7.07,1583152,7.07,7.14,7.04,7.07,1583152,0.0,1.0
2019-12-17,7.27,7.31,7.02,7.06,2056822,7.27,7.31,7.02,7.06,2056822,0.0,1.0
2019-12-18,7.35,7.45,7.29,7.31,1594291,7.35,7.45,7.29,7.31,1594291,0.0,1.0
2019-12-19,7.49,7.51,7.26,7.36,1540391,7.49,7.51,7.26,7.36,1540391,0.0,1.0
2019-12-20,7.48,7.51,7.35,7.5,3202374,7.48,7.51,7.35,7.5,3202374,0.0,1.0
2019-12-23,7.59,7.63,7.42,7.48,961913,7.59,7.63,7.42,7.48,961913,0.0,1.0
2019-12-24,7.52,7.62,7.49,7.62,303632,7.52,7.62,7.49,7.62,303632,0.0,1.0
2019-12-26,7.46,7.61,7.44,7.54,1094861,7.46,7.61,7.44,7.54,1094861,0.0,1.0
2019-12-27,7.37,7.51,7.35,7.51,658219,7.37,7.51,7.35,7.51,658219,0.0,1.0
2019-12-30,7.35,7.45,7.24,7.34,814187,7.35,7.45,7.24,7.34,814187,0.0,1.0
2019-12-31,7.37,7.45,7.28,7.28,1168941,7.37,7.45,7.28,7.28,1168941,0.0,1.0
2020-01-02,7.34,7.55,7.25,7.46,1063566,7.34,7.55,7.25,7.46,1063566,0.0,1.0
2020-01-03,7.33,7.37,7.19,7.19,997931,7.33,7.37,7.19,7.19,997931,0.0,1.0
2020-01-06,7.25,7.33,7.16,7.2,891901,7.25,7.33,7.16,7.2,891901,0.0,1.0
2020-01-07,7.32,7.35,7.19,7.23,895544,7.32,7.35,7.19,7.23,895544,0.0,1.0
2020-01-08,7.39,7.51,7.3,7.34,1382377,7.39,7.51,7.3,7.34,1382377,0.0,1.0
2020-01-09,7.37,7.48,7.29,7.45,849102,7.37,7.48,7.29,7.45,849102,0.0,1.0
2020-01-10,7.28,7.46,7.24,7.36,1029985,7.28,7.46,7.24,7.36,1029985,0.0,1.0
2020-01-13,7.42,7.45,7.25,7.32,721287,7.42,7.45,7.25,7.32,721287,0.0,1.0
2020-01-14,7.51,7.58,7.38,7.43,1130966,7.51,7.58,7.38,7.43,1130966,0.0,1.0
2020-01-15,7.66,7.71,7.44,7.45,1309387,7.66,7.71,7.44,7.45,1309387,0.0,1.0
2020-01-16,7.92,7.95,7.74,7.75,1454346,7.92,7.95,7.74,7.75,1454346,0.0,1.0
2020-01-17,7.92,8.0,7.84,7.99,975098,7.92,8.0,7.84,7.99,975098,0.0,1.0
2020-01-21,7.59,7.83,7.57,7.8,1457728,7.59,7.83,7.57,7.8,1457728,0.0,1.0
2020-01-22,7.55,7.69,7.54,7.64,1106726,7.55,7.69,7.54,7.64,1106726,0.0,1.0
2020-01-23,7.51,7.55,7.4,7.52,1218762,7.51,7.55,7.4,7.52,1218762,0.0,1.0
2020-01-24,7.69,7.72,7.38,7.55,1918930,7.69,7.72,7.38,7.55,1918930,0.0,1.0
2020-01-27,7.61,7.66,7.38,7.48,1589228,7.61,7.66,7.38,7.48,1589228,0.0,1.0
2020-01-28,7.26,7.76,7.21,7.61,2459178,7.26,7.76,7.21,7.61,2459178,0.0,1.0
2020-01-29,6.35,7.18,6.35,6.5,4791325,6.35,7.18,6.35,6.5,4791325,0.0,1.0
2020-01-30,6.11,6.45,6.0501,6.37,2649846,6.11,6.45,6.0501,6.37,2649846,0.0,1.0
2020-01-31,5.9,6.1,5.85,6.05,3328568,5.9,6.1,5.85,6.05,3328568,0.0,1.0
2020-02-03,5.86,5.99,5.8,5.91,1753116,5.86,5.99,5.8,5.91,1753116,0.0,1.0
2020-02-04,5.79,6.01,5.75,5.95,1362366,5.79,6.01,5.75,5.95,1362366,0.0,1.0
2020-02-05,6.05,6.18,5.8,5.87,1996833,6.05,6.18,5.8,5.87,1996833,0.0,1.0
2020-02-06,6.08,6.28,5.98,6.1,1183534,6.08,6.28,5.98,6.1,1183534,0.0,1.0
2020-02-07,5.96,6.12,5.91,6.06,1306639,5.96,6.12,5.91,6.06,1306639,0.0,1.0
2020-02-10,6.12,6.15,5.89,5.93,1397265,6.12,6.15,5.89,5.93,1397265,0.0,1.0
2020-02-11,6.12,6.29,6.06,6.16,1146868,6.12,6.29,6.06,6.16,1146868,0.0,1.0
2020-02-12,6.34,6.38,6.18,6.18,1808855,6.34,6.38,6.18,6.18,1808855,0.0,1.0
2020-02-13,6.5,6.71,6.4,6.41,1318934,6.5,6.71,6.4,6.41,1318934,0.0,1.0
2020-02-14,6.42,6.53,6.28,6.47,1216192,6.42,6.53,6.28,6.47,1216192,0.0,1.0
2020-02-18,6.38,6.4,6.18,6.21,1035918,6.38,6.4,6.18,6.21,1035918,0.0,1.0
2020-02-19,6.43,6.46,6.27,6.33,877365,6.43,6.46,6.27,6.33,877365,0.0,1.0
2020-02-20,6.48,6.53,6.38,6.4,1163895,6.48,6.53,6.38,6.4,1163895,0.0,1.0
2020-02-21,6.29,6.46,6.22,6.46,848117,6.29,6.46,6.22,6.46,848117,0.0,1.0
2020-02-24,6.03,6.11,5.95,6.01,1905401,6.03,6.11,5.95,6.01,1905401,0.0,1.0
2020-02-25,5.7,6.1,5.64,6.06,1030210,5.7,6.1,5.64,6.06,1030210,0.0,1.0
2020-02-26,5.54,5.81,5.47,5.72,1245927,5.54,5.81,5.47,5.72,1245927,0.0,1.0
2020-02-27,5.08,5.43,5.08,5.38,1563740,5.08,5.43,5.08,5.38,1563740,0.0,1.0
2020-02-28,5.03,5.17,4.9,4.99,3284030,5.03,5.17,4.9,4.99,3284030,0.0,1.0
2020-03-02,5.12,5.13,4.95,5.05,1305592,5.12,5.13,4.95,5.05,1305592,0.0,1.0
2020-03-03,4.9,5.22,4.78,5.11,1300042,4.9,5.22,4.78,5.11,1300042,0.0,1.0
2020-03-04,5.06,5.08,4.81,5.02,1505565,5.06,5.08,4.81,5.02,1505565,0.0,1.0
2020-03-05,4.85,5.03,4.77,4.93,2811783,4.85,5.03,4.77,4.93,2811783,0.0,1.0
2020-03-06,4.82,4.93,4.68,4.71,1836981,4.82,4.93,4.68,4.71,1836981,0.0,1.0
2020-03-09,4.39,4.66,4.33,4.44,1220225,4.39,4.66,4.33,4.44,1220225,0.0,1.0
2020-03-10,4.37,4.64,4.26,4.59,2043121,4.37,4.64,4.26,4.59,2043121,0.0,1.0
2020-03-11,3.98,4.37,3.94,4.22,1663166,3.98,4.37,3.94,4.22,1663166,0.0,1.0
2020-03-12,3.15,3.73,3.13,3.66,3764106,3.15,3.73,3.13,3.66,3764106,0.0,1.0
2020-03-13,3.65,3.66,3.08,3.3,3743104,3.65,3.66,3.08,3.3,3743104,0.0,1.0
2020-03-16,2.65,3.43,2.64,3.25,3069711,2.65,3.43,2.64,3.25,3069711,0.0,1.0
2020-03-17,2.1,2.8,2.06,2.74,2900117,2.1,2.8,2.06,2.74,2900117,0.0,1.0
2020-03-18,1.88,2.1,1.43,2.07,4441979,1.88,2.1,1.43,2.07,4441979,0.0,1.0
2020-03-19,2.33,2.42,1.88,1.88,2840709,2.33,2.42,1.88,1.88,2840709,0.0,1.0
2020-03-20,2.27,2.4,2.1,2.3,2896883,2.27,2.4,2.1,2.3,2896883,0.0,1.0
2020-03-23,2.5,2.5,2.07,2.29,1497316,2.5,2.5,2.07,2.29,1497316,0.0,1.0
2020-03-24,3.03,3.08,2.68,2.68,1982077,3.03,3.08,2.68,2.68,1982077,0.0,1.0
2020-03-25,3.15,3.26,2.71,3.01,1311522,3.15,3.26,2.71,3.01,1311522,0.0,1.0
2020-03-26,3.25,3.43,3.06,3.14,1457139,3.25,3.43,3.06,3.14,1457139,0.0,1.0
2020-03-27,2.97,3.1,2.91,3.1,1172775,2.97,3.1,2.91,3.1,1172775,0.0,1.0
2020-03-30,3.05,3.12,2.75,3.03,1123171,3.05,3.12,2.75,3.03,1123171,0.0,1.0
2020-03-31,3.09,3.18,2.97,3.05,1415129,3.09,3.18,2.97,3.05,1415129,0.0,1.0
2020-04-01,2.75,2.96,2.66,2.92,2057488,2.75,2.96,2.66,2.92,2057488,0.0,1.0
2020-04-02,2.72,2.87,2.69,2.78,1185608,2.72,2.87,2.69,2.78,1185608,0.0,1.0
2020-04-03,2.43,2.79,2.41,2.72,1765432,2.43,2.79,2.41,2.72,1765432,0.0,1.0
2020-04-06,2.72,2.73,2.58,2.59,2174776,2.72,2.73,2.58,2.59,2174776,0.0,1.0
2020-04-07,2.71,3.0,2.69,2.81,3386468,2.71,3.0,2.69,2.81,3386468,0.0,1.0
2020-04-08,3.13,3.15,2.72,2.78,2217501,3.13,3.15,2.72,2.78,2217501,0.0,1.0
2020-04-09,2.86,3.24,2.8,3.15,2598903,2.86,3.24,2.8,3.15,2598903,0.0,1.0
2020-04-13,2.72,2.99,2.63,2.89,1405658,2.72,2.99,2.63,2.89,1405658,0.0,1.0
2020-04-14,3.17,3.19,2.79,2.84,5048876,3.17,3.19,2.79,2.84,5048876,0.0,1.0
2020-04-15,2.86,3.04,2.82,2.96,1275439,2.86,3.04,2.82,2.96,1275439,0.0,1.0
2020-04-16,2.76,2.95,2.73,2.92,1538836,2.76,2.95,2.73,2.92,1538836,0.0,1.0
2020-04-17,2.89,3.01,2.76,2.91,1443276,2.89,3.01,2.76,2.91,1443276,0.0,1.0
2020-04-20,3.0,3.05,2.85,2.93,1035809,3.0,3.05,2.85,2.93,1035809,0.0,1.0
2020-04-21,2.86,2.96,2.82,2.9,726415,2.86,2.96,2.82,2.9,726415,0.0,1.0
2020-04-22,2.85,2.95,2.84,2.95,756477,2.85,2.95,2.84,2.95,756477,0.0,1.0
2020-04-23,3.02,3.07,2.85,2.86,945428,3.02,3.07,2.85,2.86,945428,0.0,1.0
2020-04-24,3.07,3.11,3.0,3.06,1630660,3.07,3.11,3.0,3.06,1630660,0.0,1.0
2020-04-27,3.1,3.15,3.06,3.06,863441,3.1,3.15,3.06,3.06,863441,0.0,1.0
2020-04-28,3.27,3.5,3.18,3.23,1104573,3.27,3.5,3.18,3.23,1104573,0.0,1.0
2020-04-29,3.64,3.74,3.37,3.43,2167159,3.64,3.74,3.37,3.43,2167159,0.0,1.0
2020-04-30,3.4,3.58,3.37,3.54,1527616,3.4,3.58,3.37,3.54,1527616,0.0,1.0
2020-05-01,3.2,3.38,3.13,3.31,1091722,3.2,3.38,3.13,3.31,1091722,0.0,1.0
2020-05-04,3.19,3.24,2.95,3.1,954519,3.19,3.24,2.95,3.1,954519,0.0,1.0
2020-05-05,3.19,3.4,3.15,3.25,1910131,3.19,3.4,3.15,3.25,1910131,0.0,1.0
2020-05-06,3.07,3.28,3.07,3.21,809331,3.07,3.28,3.07,3.21,809331,0.0,1.0
2020-05-07,3.2,3.25,3.11,3.13,1119949,3.2,3.25,3.11,3.13,1119949,0.0,1.0
2020-05-08,3.37,3.37,3.19,3.24,1363251,3.37,3.37,3.19,3.24,1363251,0.0,1.0
2020-05-11,3.21,3.31,3.12,3.29,1964827,3.21,3.31,3.12,3.29,1964827,0.0,1.0
2020-05-12,3.32,3.62,3.25,3.3,2564041,3.32,3.62,3.25,3.3,2564041,0.0,1.0
2020-05-13,3.02,3.41,2.98,3.22,2339172,3.02,3.41,2.98,3.22,2339172,0.0,1.0
2020-05-14,2.92,3.02,2.75,3.01,1573495,2.92,3.02,2.75,3.01,1573495,0.0,1.0
2020-05-15,2.9,2.96,2.85,2.91,775607,2.9,2.96,2.85,2.91,775607,0.0,1.0
2020-05-18,3.19,3.26,2.99,2.99,2968846,3.19,3.26,2.99,2.99,2968846,0.0,1.0
2020-05-19,3.11,3.25,3.05,3.18,1146963,3.11,3.25,3.05,3.18,1146963,0.0,1.0
2020-05-20,3.26,3.28,3.12,3.2,2829579,3.26,3.28,3.12,3.2,2829579,0.0,1.0
2020-05-21,3.24,3.32,3.18,3.24,585418,3.24,3.32,3.18,3.24,585418,0.0,1.0
2020-05-22,3.32,3.33,3.13,3.26,742856,3.32,3.33,3.13,3.26,742856,0.0,1.0
2020-05-26,3.35,3.55,3.34,3.47,1204488,3.35,3.55,3.34,3.47,1204488,0.0,1.0
2020-05-27,3.57,3.6,3.38,3.47,1095434,3.57,3.6,3.38,3.47,1095434,0.0,1.0
2020-05-28,3.47,3.66,3.46,3.6,1210713,3.47,3.66,3.46,3.6,1210713,0.0,1.0
2020-05-29,3.3,3.45,3.24,3.4,1281999,3.3,3.45,3.24,3.4,1281999,0.0,1.0
2020-06-01,3.57,3.62,3.31,3.32,1268658,3.57,3.62,3.31,3.32,1268658,0.0,1.0
2020-06-02,3.9,4.07,3.7,3.77,2325164,3.9,4.07,3.7,3.77,2325164,0.0,1.0
2020-06-03,4.11,4.21,3.97,4.02,2032216,4.11,4.21,3.97,4.02,2032216,0.0,1.0
2020-06-04,4.11,4.44,4.09,4.1,1796494,4.11,4.44,4.09,4.1,1796494,0.0,1.0
2020-06-05,5.1,5.26,4.67,4.73,3817749,5.1,5.26,4.67,4.73,3817749,0.0,1.0
2020-06-08,5.07,5.36,5.01,5.2,2268116,5.07,5.36,5.01,5.2,2268116,0.0,1.0
2020-06-09,4.74,5.06,4.72,5.06,2085607,4.74,5.06,4.72,5.06,2085607,0.0,1.0
2020-06-10,4.61,4.8,4.55,4.75,1776383,4.61,4.8,4.55,4.75,1776383,0.0,1.0
2020-06-11,4.22,4.59,4.2,4.5,1669501,4.22,4.59,4.2,4.5,1669501,0.0,1.0
2020-06-12,4.5,4.6,4.25,4.4,2164566,4.5,4.6,4.25,4.4,2164566,0.0,1.0
2020-06-15,4.28,4.36,4.11,4.22,1452554,4.28,4.36,4.11,4.22,1452554,0.0,1.0
2020-06-16,4.6,4.83,4.52,4.55,1350856,4.6,4.83,4.52,4.55,1350856,0.0,1.0
2020-06-17,4.37,4.75,4.35,4.71,1189148,4.37,4.75,4.35,4.71,1189148,0.0,1.0
2020-06-18,4.33,4.42,4.24,4.25,1013128,4.33,4.42,4.24,4.25,1013128,0.0,1.0
2020-06-19,4.25,4.43,4.24,4.39,2172983,4.25,4.43,4.24,4.39,2172983,0.0,1.0
2020-06-22,4.4,4.42,4.19,4.26,765261,4.4,4.42,4.19,4.26,765261,0.0,1.0
2020-06-23,4.41,4.5,4.33,4.45,889793,4.41,4.5,4.33,4.45,889793,0.0,1.0
2020-06-24,4.22,4.45,4.11,4.36,1278827,4.22,4.45,4.11,4.36,1278827,0.0,1.0
2020-06-25,4.26,4.26,4.1,4.17,1891958,4.26,4.26,4.1,4.17,1891958,0.0,1.0
2020-06-26,4.13,4.25,4.07,4.22,1554664,4.13,4.25,4.07,4.22,1554664,0.0,1.0
2020-06-29,4.305,4.32,4.105,4.2,1173323,4.305,4.32,4.105,4.2,1173323,0.0,1.0
2020-06-30,4.34,4.38,4.22,4.26,774021,4.34,4.38,4.22,4.26,774021,0.0,1.0
2020-07-01,4.14,4.41,4.13,4.37,839430,4.14,4.41,4.13,4.37,839430,0.0,1.0
2020-07-02,4.12,4.26,4.08,4.24,786373,4.12,4.26,4.08,4.24,786373,0.0,1.0
2020-07-06,4.19,4.25,4.13,4.25,741043,4.19,4.25,4.13,4.25,741043,0.0,1.0
2020-07-07,3.87,4.2,3.83,4.16,1292488,3.87,4.2,3.83,4.16,1292488,0.0,1.0
2020-07-08,4.07,4.09,3.84,3.93,2598913,4.07,4.09,3.84,3.93,2598913,0.0,1.0
2020-07-09,4.02,4.1,3.96,4.08,728906,4.02,4.1,3.96,4.08,728906,0.0,1.0
2020-07-10,4.07,4.09,3.92,4.0,457844,4.07,4.09,3.92,4.0,457844,0.0,1.0
2020-07-13,3.9,4.15,3.88,4.15,935432,3.9,4.15,3.88,4.15,935432,0.0,1.0
2020-07-14,4.11,4.11,3.82,3.91,1271132,4.11,4.11,3.82,3.91,1271132,0.0,1.0
2020-07-15,4.47,4.5,4.33,4.36,1680996,4.47,4.5,4.33,4.36,1680996,0.0,1.0
2020-07-16,4.54,4.56,4.32,4.46,758215,4.54,4.56,4.32,4.46,758215,0.0,1.0
2020-07-17,4.47,4.62,4.43,4.55,903734,4.47,4.62,4.43,4.55,903734,0.0,1.0
2020-07-20,4.4,4.52,4.38,4.45,563810,4.4,4.52,4.38,4.45,563810,0.0,1.0
2020-07-21,4.55,4.73,4.5,4.5,796507,4.55,4.73,4.5,4.5,796507,0.0,1.0
2020-07-22,4.61,4.6976,4.52,4.52,432877,4.61,4.6976,4.52,4.52,432877,0.0,1.0
2020-07-23,4.62,4.7,4.54,4.58,629091,4.62,4.7,4.54,4.58,629091,0.0,1.0
2020-07-24,4.45,4.6,4.44,4.6,689361,4.45,4.6,4.44,4.6,689361,0.0,1.0
2020-07-27,4.54,4.56,4.402,4.46,1137496,4.54,4.56,4.402,4.46,1137496,0.0,1.0
2020-07-28,4.34,4.55,4.335,4.52,521977,4.34,4.55,4.335,4.52,521977,0.0,1.0
2020-07-29,4.595,4.63,4.36,4.36,849838,4.595,4.63,4.36,4.36,849838,0.0,1.0
2020-07-30,4.5,4.51,4.32,4.45,590902,4.5,4.51,4.32,4.45,590902,0.0,1.0
2020-07-31,4.55,4.56,4.29,4.46,920082,4.55,4.56,4.29,4.46,920082,0.0,1.0
2020-08-03,4.585,4.6662,4.48,4.59,853772,4.585,4.6662,4.48,4.59,853772,0.0,1.0
2020-08-04,4.75,4.87,4.56,4.57,1242935,4.75,4.87,4.56,4.57,1242935,0.0,1.0
2020-08-05,5.02,5.47,4.86,5.08,4223137,5.02,5.47,4.86,5.08,4223137,0.0,1.0
2020-08-06,4.97,5.33,4.95,5.11,1577994,4.97,5.33,4.95,5.11,1577994,0.0,1.0
2020-08-07,4.99,5.03,4.815,4.92,957964,4.99,5.03,4.815,4.92,957964,0.0,1.0
2020-08-10,4.81,5.0531,4.69,5.0,948849,4.81,5.0531,4.69,5.0,948849,0.0,1.0
2020-08-11,4.99,5.085,4.89,4.89,1391050,4.99,5.085,4.89,4.89,1391050,0.0,1.0
2020-08-12,4.87,5.09,4.77,5.05,1170141,4.87,5.09,4.77,5.05,1170141,0.0,1.0
2020-08-13,4.81,4.92,4.7,4.85,1022655,4.81,4.92,4.7,4.85,1022655,0.0,1.0
2020-08-14,4.68,4.79,4.61,4.77,537101,4.68,4.79,4.61,4.77,537101,0.0,1.0
2020-08-17,4.52,4.605,4.485,4.5,872348,4.52,4.605,4.485,4.5,872348,0.0,1.0
2020-08-18,4.56,4.6,4.41,4.5,894820,4.56,4.6,4.41,4.5,894820,0.0,1.0
2020-08-19,4.53,4.64,4.485,4.56,1102555,4.53,4.64,4.485,4.56,1102555,0.0,1.0
2020-08-20,4.49,4.54,4.4,4.47,694423,4.49,4.54,4.4,4.47,694423,0.0,1.0
2020-08-21,4.44,4.52,4.38,4.48,1208539,4.44,4.52,4.38,4.48,1208539,0.0,1.0
2020-08-24,4.5,4.54,4.405,4.46,1141080,4.5,4.54,4.405,4.46,1141080,0.0,1.0
2020-08-25,4.51,4.54,4.44,4.51,913715,4.51,4.54,4.44,4.51,913715,0.0,1.0
2020-08-26,4.49,4.63,4.45,4.52,1051709,4.49,4.63,4.45,4.52,1051709,0.0,1.0
2020-08-27,4.5,4.5837,4.44,4.54,779592,4.5,4.5837,4.44,4.54,779592,0.0,1.0
2020-08-28,4.5,4.58,4.405,4.52,1290214,4.5,4.58,4.405,4.52,1290214,0.0,1.0
2020-08-31,4.37,4.51,4.33,4.47,1696644,4.37,4.51,4.33,4.47,1696644,0.0,1.0
2020-09-01,4.47,4.48,4.26,4.35,1224847,4.47,4.48,4.26,4.35,1224847,0.0,1.0
2020-09-02,4.63,4.67,4.42,4.49,2841038,4.63,4.67,4.42,4.49,2841038,0.0,1.0
2020-09-03,4.25,4.69,4.165,4.69,1636373,4.25,4.69,4.165,4.69,1636373,0.0,1.0
2020-09-04,4.06,4.37,3.94,4.31,1354831,4.06,4.37,3.94,4.31,1354831,0.0,1.0
2020-09-08,3.94,4.105,3.93,4.0,769752,3.94,4.105,3.93,4.0,769752,0.0,1.0
2020-09-09,3.89,4.1,3.85,4.02,885974,3.89,4.1,3.85,4.02,885974,0.0,1.0
2020-09-10,3.86,3.965,3.85,3.9,993248,3.86,3.965,3.85,3.9,993248,0.0,1.0
2020-09-11,3.82,4.03,3.79,4.0,732116,3.82,4.03,3.79,4.0,732116,0.0,1.0
2020-09-14,3.96,3.96,3.76,3.87,1375650,3.96,3.96,3.76,3.87,1375650,0.0,1.0
2020-09-15,4.09,4.19,4.005,4.02,758391,4.09,4.19,4.005,4.02,758391,0.0,1.0
2020-09-16,4.095,4.22,4.09,4.1,757818,4.095,4.22,4.09,4.1,757818,0.0,1.0
2020-09-17,4.12,4.15,3.95,4.01,787047,4.12,4.15,3.95,4.01,787047,0.0,1.0
2020-09-18,4.155,4.22,4.06,4.18,2240663,4.155,4.22,4.06,4.18,2240663,0.0,1.0
2020-09-21,4.01,4.06,3.92,4.0,815244,4.01,4.06,3.92,4.0,815244,0.0,1.0
2020-09-22,4.12,4.15,3.955,4.02,530519,4.12,4.15,3.955,4.02,530519,0.0,1.0
2020-09-23,3.86,4.145,3.8418,4.1,967684,3.86,4.145,3.8418,4.1,967684,0.0,1.0
2020-09-24,3.8,3.93,3.73,3.87,1150506,3.8,3.93,3.73,3.87,1150506,0.0,1.0
2020-09-25,3.88,3.93,3.743,3.76,841882,3.88,3.93,3.743,3.76,841882,0.0,1.0
2020-09-28,4.09,4.16,3.96,3.96,1135161,4.09,4.16,3.96,3.96,1135161,0.0,1.0
2020-09-29,4.15,4.155,4.02,4.09,754903,4.15,4.155,4.02,4.09,754903,0.0,1.0
2020-09-30,4.02,4.205,4.02,4.15,1019158,4.02,4.205,4.02,4.15,1019158,0.0,1.0
2020-10-01,4.005,4.06,3.93,4.03,744255,4.005,4.06,3.93,4.03,744255,0.0,1.0
2020-10-02,4.0,4.02,3.84,3.84,406672,4.0,4.02,3.84,3.84,406672,0.0,1.0
2020-10-05,4.07,4.13,4.02,4.05,361625,4.07,4.13,4.02,4.05,361625,0.0,1.0
2020-10-06,3.985,4.15,3.96,4.11,729215,3.985,4.15,3.96,4.11,729215,0.0,1.0
2020-10-07,4.07,4.085,4.0,4.03,532598,4.07,4.085,4.0,4.03,532598,0.0,1.0
2020-10-08,4.11,4.16,4.0377,4.14,560395,4.11,4.16,4.0377,4.14,560395,0.0,1.0
2020-10-09,4.61,4.96,4.51,4.7,3548453,4.61,4.96,4.51,4.7,3548453,0.0,1.0
2020-10-12,4.72,4.93,4.5305,4.6,1616686,4.72,4.93,4.5305,4.6,1616686,0.0,1.0
2020-10-13,4.52,4.7434,4.51,4.68,1046042,4.52,4.7434,4.51,4.68,1046042,0.0,1.0
2020-10-14,4.43,4.64,4.42,4.56,530594,4.43,4.64,4.42,4.56,530594,0.0,1.0
2020-10-15,4.56,4.57,4.3,4.4,608697,4.56,4.57,4.3,4.4,608697,0.0,1.0
2020-10-16,4.4,4.58,4.4,4.55,668115,4.4,4.58,4.4,4.55,668115,0.0,1.0
2020-10-19,4.41,4.5,4.395,4.47,700271,4.41,4.5,4.395,4.47,700271,0.0,1.0
2020-10-20,4.58,4.62,4.41,4.48,553265,4.58,4.62,4.41,4.48,553265,0.0,1.0
2020-10-21,4.49,4.62,4.49,4.61,502839,4.49,4.62,4.49,4.61,502839,0.0,1.0
2020-10-22,4.58,4.62,4.435,4.49,580612,4.58,4.62,4.435,4.49,580612,0.0,1.0
2020-10-23,4.65,4.68,4.515,4.6,440180,4.65,4.68,4.515,4.6,440180,0.0,1.0
2020-10-26,4.62,4.64,4.5019,4.57,1395516,4.62,4.64,4.5019,4.57,1395516,0.0,1.0
2020-10-27,4.72,4.74,4.505,4.62,1322232,4.72,4.74,4.505,4.62,1322232,0.0,1.0
2020-10-28,4.6,4.74,4.4,4.6,1376916,4.6,4.74,4.4,4.6,1376916,0.0,1.0
2020-10-29,4.48,4.67,4.42,4.61,851783,4.48,4.67,4.42,4.61,851783,0.0,1.0
2020-10-30,4.06,4.46,4.03,4.42,1316943,4.06,4.46,4.03,4.42,1316943,0.0,1.0
2020-11-02,3.95,4.15,3.93,4.07,2261756,3.95,4.15,3.93,4.07,2261756,0.0,1.0
2020-11-03,4.33,4.4,4.02,4.08,1665760,4.33,4.4,4.02,4.08,1665760,0.0,1.0
2020-11-04,4.275,4.44,4.24,4.24,553574,4.275,4.44,4.24,4.24,553574,0.0,1.0
2020-11-05,4.47,4.49,4.32,4.32,676464,4.47,4.49,4.32,4.32,676464,0.0,1.0
2020-11-06,4.41,4.5,4.39,4.5,573917,4.41,4.5,4.39,4.5,573917,0.0,1.0
2020-11-09,4.7,4.92,4.58,4.65,1612757,4.7,4.92,4.58,4.65,1612757,0.0,1.0
2020-11-10,4.795,5.03,4.76,4.8,2467602,4.795,5.03,4.76,4.8,2467602,0.0,1.0
2020-11-11,4.98,4.98,4.7818,4.81,683467,4.98,4.98,4.7818,4.81,683467,0.0,1.0
2020-11-12,4.78,4.97,4.77,4.9,1434194,4.78,4.97,4.77,4.9,1434194,0.0,1.0
2020-11-13,5.055,5.09,4.86,4.86,808097,5.055,5.09,4.86,4.86,808097,0.0,1.0
2020-11-16,5.3,5.34,5.08,5.1,1268926,5.3,5.34,5.08,5.1,1268926,0.0,1.0
2020-11-17,5.46,5.59,5.24,5.35,1102346,5.46,5.59,5.24,5.35,1102346,0.0,1.0
2020-11-18,5.91,5.98,5.5,5.54,2109303,5.91,5.98,5.5,5.54,2109303,0.0,1.0
2020-11-19,5.71,5.82,5.575,5.82,1015641,5.71,5.82,5.575,5.82,1015641,0.0,1.0
2020-11-20,5.61,5.73,5.54,5.64,680929,5.61,5.73,5.54,5.64,680929,0.0,1.0
2020-11-23,5.82,5.86,5.65,5.65,904883,5.82,5.86,5.65,5.65,904883,0.0,1.0
2020-11-24,5.89,6.02,5.73,5.96,1105557,5.89,6.02,5.73,5.96,1105557,0.0,1.0
2020-11-25,5.75,5.89,5.71,5.85,577484,5.75,5.89,5.71,5.85,577484,0.0,1.0
2020-11-27,5.76,5.84,5.7,5.75,322182,5.76,5.84,5.7,5.75,322182,0.0,1.0
2020-11-30,5.62,5.73,5.5504,5.71,707474,5.62,5.73,5.5504,5.71,707474,0.0,1.0
2020-12-01,5.8,5.81,5.625,5.69,972072,5.8,5.81,5.625,5.69,972072,0.0,1.0
2020-12-02,5.88,5.94,5.69,5.78,623637,5.88,5.94,5.69,5.78,623637,0.0,1.0
2020-12-03,6.0,6.09,5.845,5.9,1038748,6.0,6.09,5.845,5.9,1038748,0.0,1.0
2020-12-04,6.26,6.33,5.98,6.08,666005,6.26,6.33,5.98,6.08,666005,0.0,1.0
2020-12-07,6.19,6.28,6.07,6.21,461000,6.19,6.28,6.07,6.21,461000,0.0,1.0
2020-12-08,6.32,6.36,6.08,6.12,830018,6.32,6.36,6.08,6.12,830018,0.0,1.0
2020-12-09,6.05,6.31,6.0,6.27,712391,6.05,6.31,6.0,6.27,712391,0.0,1.0
2020-12-10,6.3,6.38,5.96,5.98,1276561,6.3,6.38,5.96,5.98,1276561,0.0,1.0
2020-12-11,6.3,6.34,6.12,6.209,660032,6.3,6.34,6.12,6.209,660032,0.0,1.0
2020-12-14,6.36,6.705,6.335,6.47,1646335,6.36,6.705,6.335,6.47,1646335,0.0,1.0
2020-12-15,6.57,6.59,6.32,6.38,1040524,6.57,6.59,6.32,6.38,1040524,0.0,1.0
2020-12-16,6.625,6.8,6.57,6.57,793135,6.625,6.8,6.57,6.57,793135,0.0,1.0
2020-12-17,6.98,7.01,6.621,6.63,1672054,6.98,7.01,6.621,6.63,1672054,0.0,1.0
2020-12-18,7.13,7.255,7.0,7.0,3428218,7.13,7.255,7.0,7.0,3428218,0.0,1.0
2020-12-21,7.04,7.06,6.72,6.735,1818890,7.04,7.06,6.72,6.735,1818890,0.0,1.0
2020-12-22,7.02,7.21,7.0,7.13,631420,7.02,7.21,7.0,7.13,631420,0.0,1.0
2020-12-23,7.05,7.1154,6.97,7.04,844354,7.05,7.1154,6.97,7.04,844354,0.0,1.0
2020-12-24,7.0,7.1,6.912,7.1,537376,7.0,7.1,6.912,7.1,537376,0.0,1.0
2020-12-28,6.995,7.19,6.92,7.06,1107481,6.995,7.19,6.92,7.06,1107481,0.0,1.0
2020-12-29,6.76,7.05,6.69,7.01,1039578,6.76,7.05,6.69,7.01,1039578,0.0,1.0
2020-12-30,6.85,6.9184,6.725,6.76,705731,6.85,6.9184,6.725,6.76,705731,0.0,1.0
2020-12-31,6.89,6.9099,6.74,6.87,435471,6.89,6.9099,6.74,6.87,435471,0.0,1.0
2021-01-04,6.93,7.025,6.73,6.96,1113782,6.93,7.025,6.73,6.96,1113782,0.0,1.0
2021-01-05,7.24,7.29,6.92,6.92,998445,7.24,7.29,6.92,6.92,998445,0.0,1.0
2021-01-06,7.47,7.61,7.19,7.37,1443899,7.47,7.61,7.19,7.37,1443899,0.0,1.0
2021-01-07,7.5,7.55,7.32,7.46,1004309,7.5,7.55,7.32,7.46,1004309,0.0,1.0
2021-01-08,7.55,7.7,7.47,7.54,707464,7.55,7.7,7.47,7.54,707464,0.0,1.0
2021-01-11,7.61,7.65,7.38,7.38,639425,7.61,7.65,7.38,7.38,639425,0.0,1.0
2021-01-12,7.82,7.85,7.56,7.65,502340,7.82,7.85,7.56,7.65,502340,0.0,1.0
2021-01-13,7.67,7.83,7.62,7.83,573284,7.67,7.83,7.62,7.83,573284,0.0,1.0
2021-01-14,7.77,7.92,7.67,7.68,550652,7.77,7.92,7.67,7.68,550652,0.0,1.0
2021-01-15,7.76,7.895,7.6515,7.69,917091,7.76,7.895,7.6515,7.69,917091,0.0,1.0
2021-01-19,7.93,8.05,7.65,7.87,976297,7.93,8.05,7.65,7.87,976297,0.0,1.0
2021-01-20,7.99,8.015,7.88,8.0,680854,7.99,8.015,7.88,8.0,680854,0.0,1.0
2021-01-21,7.93,8.04,7.88,8.04,882608,7.93,8.04,7.88,8.04,882608,0.0,1.0
2021-01-22,7.785,7.84,7.62,7.82,1179603,7.785,7.84,7.62,7.82,1179603,0.0,1.0
2021-01-25,7.83,7.95,7.7,7.82,1157627,7.83,7.95,7.7,7.82,1157627,0.0,1.0
2021-01-26,7.775,7.94,7.69,7.85,1839785,7.775,7.94,7.69,7.85,1839785,0.0,1.0
2021-01-27,7.5,7.8,6.95,7.77,1865322,7.5,7.8,6.95,7.77,1865322,0.0,1.0
2021-01-28,8.4,9.09,7.9801,8.2,3188789,8.4,9.09,7.9801,8.2,3188789,0.0,1.0
2021-01-29,8.09,8.47,7.9,8.35,1773366,8.09,8.47,7.9,8.35,1773366,0.0,1.0
2021-02-01,8.8,9.0601,8.175,8.19,2202168,8.8,9.0601,8.175,8.19,2202168,0.0,1.0
2021-02-02,8.57,8.85,8.43,8.82,1441223,8.57,8.85,8.43,8.82,1441223,0.0,1.0
2021-02-03,8.75,8.78,8.43,8.61,1055030,8.75,8.78,8.43,8.61,1055030,0.0,1.0
2021-02-04,8.92,8.935,8.7,8.75,1090396,8.92,8.935,8.7,8.75,1090396,0.0,1.0
2021-02-05,9.22,9.23,8.855,9.0,1311710,9.22,9.23,8.855,9.0,1311710,0.0,1.0
2021-02-08,10.05,10.07,9.33,9.345,3754566,10.05,10.07,9.33,9.345,3754566,0.0,1.0
2021-02-09,10.4,10.52,9.9,10.24,2061108,10.4,10.52,9.9,10.24,2061108,0.0,1.0
2021-02-10,10.225,11.12,10.01,10.58,1999853,10.225,11.12,10.01,10.58,1999853,0.0,1.0
2021-02-11,9.69,10.3,9.6,10.27,1535177,9.69,10.3,9.6,10.27,1535177,0.0,1.0
2021-02-12,9.69,9.7,9.455,9.6,1033658,9.69,9.7,9.455,9.6,1033658,0.0,1.0
2021-02-16,9.5,9.89,9.4,9.65,1856207,9.5,9.89,9.4,9.65,1856207,0.0,1.0
2021-02-17,9.65,9.7284,9.32,9.51,1708782,9.65,9.7284,9.32,9.51,1708782,0.0,1.0
2021-02-18,9.65,9.66,9.47,9.58,1292548,9.65,9.66,9.47,9.58,1292548,0.0,1.0
2021-02-19,9.47,9.8,9.43,9.75,1083551,9.47,9.8,9.43,9.75,1083551,0.0,1.0
2021-02-22,9.8,9.97,9.32,9.46,1811848,9.8,9.97,9.32,9.46,1811848,0.0,1.0
2021-02-23,9.7,9.82,9.121,9.52,2263646,9.7,9.82,9.121,9.52,2263646,0.0,1.0
2021-02-24,9.36,9.91,9.305,9.77,1459684,9.36,9.91,9.305,9.77,1459684,0.0,1.0
2021-02-25,9.25,9.54,9.1647,9.3,1213262,9.25,9.54,9.1647,9.3,1213262,0.0,1.0
2021-02-26,9.17,9.39,8.97,9.27,1347288,9.17,9.39,8.97,9.27,1347288,0.0,1.0
2021-03-01,9.51,9.53,9.21,9.35,920432,9.51,9.53,9.21,9.35,920432,0.0,1.0
2021-03-02,9.08,9.49,9.08,9.46,758658,9.08,9.49,9.08,9.46,758658,0.0,1.0
2021-03-03,8.7,9.13,8.65,9.0,1125478,8.7,9.13,8.65,9.0,1125478,0.0,1.0
2021-03-04,8.26,8.72,8.06,8.64,1438047,8.26,8.72,8.06,8.64,1438047,0.0,1.0
2021-03-05,8.16,8.42,7.82,8.33,2301588,8.16,8.42,7.82,8.33,2301588,0.0,1.0
2021-03-08,8.18,8.3384,7.97,8.17,3109462,8.18,8.3384,7.97,8.17,3109462,0.0,1.0
2021-03-09,8.91,8.97,8.335,8.35,3486055,8.91,8.97,8.335,8.35,3486055,0.0,1.0
2021-03-10,8.86,9.15,8.76,9.01,2003677,8.86,9.15,8.76,9.01,2003677,0.0,1.0
2021-03-11,9.39,9.43,8.98,9.04,1106377,9.39,9.43,8.98,9.04,1106377,0.0,1.0
2021-03-12,9.32,9.47,9.27,9.38,812772,9.32,9.47,9.27,9.38,812772,0.0,1.0
2021-03-15,9.36,9.41,9.16,9.37,997266,9.36,9.41,9.16,9.37,997266,0.0,1.0
2021-03-16,9.7,9.78,9.39,9.44,1445624,9.7,9.78,9.39,9.44,1445624,0.0,1.0
2021-03-17,9.85,9.85,9.51,9.59,1001830,9.85,9.85,9.51,9.59,1001830,0.0,1.0
2021-03-18,9.21,9.82,9.185,9.76,1042386,9.21,9.82,9.185,9.76,1042386,0.0,1.0
2021-03-19,9.26,9.36,9.03,9.16,1839099,9.26,9.36,9.03,9.16,1839099,0.0,1.0
2021-03-22,9.16,9.32,9.095,9.25,1077510,9.16,9.32,9.095,9.25,1077510,0.0,1.0
2021-03-23,8.58,9.19,8.5,9.1,1081518,8.58,9.19,8.5,9.1,1081518,0.0,1.0
2021-03-24,8.305,8.82,8.3,8.65,993638,8.305,8.82,8.3,8.65,993638,0.0,1.0
2021-03-25,8.55,8.61,8.16,8.21,939542,8.55,8.61,8.16,8.21,939542,0.0,1.0
2021-03-26,8.865,8.87,8.53,8.53,936069,8.865,8.87,8.53,8.53,936069,0.0,1.0
2021-03-29,8.47,8.935,8.4,8.75,1342525,8.47,8.935,8.4,8.75,1342525,0.0,1.0
2021-03-30,8.65,8.73,8.37,8.47,778127,8.65,8.73,8.37,8.47,778127,0.0,1.0
2021-03-31,8.75,8.88,8.68,8.68,1357588,8.75,8.88,8.68,8.68,1357588,0.0,1.0
2021-04-01,8.86,9.01,8.78,8.84,805874,8.86,9.01,8.78,8.84,805874,0.0,1.0
2021-04-05,8.91,9.03,8.8,8.97,579787,8.91,9.03,8.8,8.97,579787,0.0,1.0
2021-04-06,8.85,8.9,8.66,8.88,755726,8.85,8.9,8.66,8.88,755726,0.0,1.0
2021-04-07,9.05,9.085,8.83,8.85,1044784,9.05,9.085,8.83,8.85,1044784,0.0,1.0
2021-04-08,9.33,9.33,8.9701,9.09,942799,9.33,9.33,8.9701,9.09,942799,0.0,1.0
2021-04-09,9.41,9.42,9.22,9.27,948222,9.41,9.42,9.22,9.27,948222,0.0,1.0
2021-04-12,9.48,9.495,9.23,9.37,837318,9.48,9.495,9.23,9.37,837318,0.0,1.0
2021-04-13,9.49,9.5502,9.325,9.5,924117,9.49,9.5502,9.325,9.5,924117,0.0,1.0
2021-04-14,9.52,9.69,9.45,9.49,1531124,9.52,9.69,9.45,9.49,1531124,0.0,1.0
2021-04-15,9.6,9.65,9.39,9.65,679723,9.6,9.65,9.39,9.65,679723,0.0,1.0
2021-04-16,9.59,9.66,9.45,9.63,2679434,9.59,9.66,9.45,9.63,2679434,0.0,1.0
2021-04-19,9.5,9.55,9.39,9.54,1090819,9.5,9.55,9.39,9.54,1090819,0.0,1.0
2021-04-20,9.21,9.42,8.98,9.41,2671708,9.21,9.42,8.98,9.41,2671708,0.0,1.0
2021-04-21,9.64,9.65,9.15,9.17,888557,9.64,9.65,9.15,9.17,888557,0.0,1.0
2021-04-22,9.58,9.785,9.56,9.63,1124823,9.58,9.785,9.56,9.63,1124823,0.0,1.0
2021-04-23,9.93,9.99,9.515,9.6,929627,9.93,9.99,9.515,9.6,929627,0.0,1.0
2021-04-26,10.01,10.04,9.8901,9.98,1052188,10.01,10.04,9.8901,9.98,1052188,0.0,1.0
2021-04-27,10.28,10.305,9.955,9.955,1574214,10.28,10.305,9.955,9.955,1574214,0.0,1.0
2021-04-28,10.69,10.88,10.25,10.38,2183961,10.69,10.88,10.25,10.38,2183961,0.0,1.0
2021-04-29,12.01,12.06,10.8,10.81,5155271,12.01,12.06,10.8,10.81,5155271,0.0,1.0
2021-04-30,11.38,12.02,11.25,11.83,2706465,11.38,12.02,11.25,11.83,2706465,0.0,1.0
2021-05-03,11.34,11.71,11.19,11.58,2400612,11.34,11.71,11.19,11.58,2400612,0.0,1.0
2021-05-04,10.86,11.31,10.73,11.11,1491117,10.86,11.31,10.73,11.11,1491117,0.0,1.0
2021-05-05,10.95,11.1139,10.735,11.1139,1140295,10.95,11.1139,10.735,11.1139,1140295,0.0,1.0
2021-05-06,11.09,11.09,10.75,10.89,1509982,11.09,11.09,10.75,10.89,1509982,0.0,1.0
2021-05-07,11.42,11.52,11.01,11.01,991291,11.42,11.52,11.01,11.01,991291,0.0,1.0
2021-05-10,10.63,11.47,10.63,11.2,1626332,10.63,11.47,10.63,11.2,1626332,0.0,1.0
2021-05-11,10.22,10.48,9.955,10.222,1859708,10.22,10.48,9.955,10.222,1859708,0.0,1.0
2021-05-12,9.79,10.22,9.72,10.07,1479038,9.79,10.22,9.72,10.07,1479038,0.0,1.0
2021-05-13,9.8,10.1,9.43,9.86,1317011,9.8,10.1,9.43,9.86,1317011,0.0,1.0
2021-05-14,10.14,10.235,9.82,9.93,907927,10.14,10.235,9.82,9.93,907927,0.0,1.0
2021-05-17,10.19,10.218,9.9,10.0,791410,10.19,10.218,9.9,10.0,791410,0.0,1.0
2021-05-18,10.54,10.625,10.2,10.21,1514278,10.54,10.625,10.2,10.21,1514278,0.0,1.0
2021-05-19,10.86,10.905,10.31,10.33,1659406,10.86,10.905,10.31,10.33,1659406,0.0,1.0
2021-05-20,11.74,11.76,10.88,11.0,2124712,11.74,11.76,10.88,11.0,2124712,0.0,1.0
2021-05-21,11.36,12.02,11.34,11.8,1842563,11.36,12.02,11.34,11.8,1842563,0.0,1.0
2021-05-24,11.32,11.575,11.243,11.49,821018,11.32,11.575,11.243,11.49,821018,0.0,1.0
2021-05-25,11.1,11.475,11.1,11.32,703301,11.1,11.475,11.1,11.32,703301,0.0,1.0
2021-05-26,11.38,11.43,11.1,11.11,959179,11.38,11.43,11.1,11.11,959179,0.0,1.0
2021-05-27,11.42,11.59,11.37,11.47,840977,11.42,11.59,11.37,11.47,840977,0.0,1.0
2021-05-28,11.44,11.5999,11.29,11.57,607533,11.44,11.5999,11.29,11.57,607533,0.0,1.0
2021-06-01,11.5,11.57,11.24,11.46,988151,11.5,11.57,11.24,11.46,988151,0.0,1.0
2021-06-02,11.41,11.54,11.27,11.5,1076363,11.41,11.54,11.27,11.5,1076363,0.0,1.0
2021-06-03,11.33,11.42,11.1,11.35,1061066,11.33,11.42,11.1,11.35,1061066,0.0,1.0
2021-06-04,11.47,11.49,11.19,11.19,526335,11.47,11.49,11.19,11.19,526335,0.0,1.0
2021-06-07,11.54,11.76,11.47,11.5,1044108,11.54,11.76,11.47,11.5,1044108,0.0,1.0
2021-06-08,11.6,11.66,11.44,11.56,672366,11.6,11.66,11.44,11.56,672366,0.0,1.0
2021-06-09,11.26,11.7,11.23,11.67,673655,11.26,11.7,11.23,11.67,673655,0.0,1.0
2021-06-10,11.24,11.39,11.03,11.28,718500,11.24,11.39,11.03,11.28,718500,0.0,1.0
2021-06-11,11.48,11.5,11.3,11.3,582620,11.48,11.5,11.3,11.3,582620,0.0,1.0
2021-06-14,11.34,11.51,11.23,11.48,837020,11.34,11.51,11.23,11.48,837020,0.0,1.0
2021-06-15,11.46,11.6,11.286,11.3,739787,11.46,11.6,11.286,11.3,739787,0.0,1.0
2021-06-16,11.21,11.43,11.01,11.43,541279,11.21,11.43,11.01,11.43,541279,0.0,1.0
2021-06-17,11.09,11.3,10.89,11.17,653544,11.09,11.3,10.89,11.17,653544,0.0,1.0
2021-06-18,10.41,10.92,10.34,10.842,2383229,10.41,10.92,10.34,10.842,2383229,0.0,1.0
2021-06-21,10.67,10.76,10.465,10.58,714089,10.67,10.76,10.465,10.58,714089,0.0,1.0
2021-06-22,10.92,10.95,10.3946,10.455,2037567,10.92,10.95,10.3946,10.455,2037567,0.0,1.0
2021-06-23,10.92,11.09,10.87,10.97,587433,10.92,11.09,10.87,10.97,587433,0.0,1.0
2021-06-24,11.1,11.195,10.99,11.08,967761,11.1,11.195,10.99,11.08,967761,0.0,1.0
2021-06-25,11.28,11.38,10.98,11.38,2187639,11.28,11.38,10.98,11.38,2187639,0.0,1.0
2021-06-28,11.07,11.3,11.0,11.23,603300,11.07,11.3,11.0,11.23,603300,0.0,1.0
2021-06-29,11.2,11.2,10.955,11.075,494581,11.2,11.2,10.955,11.075,494581,0.0,1.0
2021-06-30,11.16,11.18,10.96,11.14,767447,11.16,11.18,10.96,11.14,767447,0.0,1.0
2021-07-01,11.51,11.6,11.135,11.22,1512155,11.51,11.6,11.135,11.22,1512155,0.0,1.0
2021-07-02,11.21,11.77,11.05,11.77,743250,11.21,11.77,11.05,11.77,743250,0.0,1.0
2021-07-06,10.99,11.31,10.701,11.31,717603,10.99,11.31,10.701,11.31,717603,0.0,1.0
2021-07-07,11.06,11.12,10.735,11.03,1212751,11.06,11.12,10.735,11.03,1212751,0.0,1.0
2021-07-08,10.93,11.16,10.61,10.68,712861,10.93,11.16,10.61,10.68,712861,0.0,1.0
2021-07-09,11.16,11.23,10.95,11.04,898168,11.16,11.23,10.95,11.04,898168,0.0,1.0
2021-07-12,10.97,11.18,10.9,11.15,693471,10.97,11.18,10.9,11.15,693471,0.0,1.0
2021-07-13,10.98,11.1,10.9,10.9,630279,10.98,11.1,10.9,10.9,630279,0.0,1.0
2021-07-14,11.17,11.21,10.9,11.05,987110,11.17,11.21,10.9,11.05,987110,0.0,1.0
2021-07-15,10.9,11.16,10.74,11.1,1047539,10.9,11.16,10.74,11.1,1047539,0.0,1.0
2021-07-16,10.53,10.96,10.505,10.96,781967,10.53,10.96,10.505,10.96,781967,0.0,1.0
2021-07-19,9.56,10.3,9.53,9.79,1878665,9.56,10.3,9.53,9.79,1878665,0.0,1.0
2021-07-20,10.07,10.2,9.58,9.58,1265096,10.07,10.2,9.58,9.58,1265096,0.0,1.0
2021-07-21,10.39,10.39,10.07,10.16,620438,10.39,10.39,10.07,10.16,620438,0.0,1.0
2021-07-22,10.09,10.4,10.01,10.4,538271,10.09,10.4,10.01,10.4,538271,0.0,1.0
2021-07-23,10.21,10.24,9.97,10.23,474914,10.21,10.24,9.97,10.23,474914,0.0,1.0
2021-07-26,10.25,10.3,10.05,10.24,767419,10.25,10.3,10.05,10.24,767419,0.0,1.0
2021-07-27,9.8,10.24,9.67,10.24,934593,9.8,10.24,9.67,10.24,934593,0.0,1.0
2021-07-28,10.43,10.545,9.51,9.9,1621864,10.43,10.545,9.51,9.9,1621864,0.0,1.0
2021-07-29,11.24,11.485,10.88,10.96,1782376,11.24,11.485,10.88,10.96,1782376,0.0,1.0
2021-07-30,11.01,11.22,10.875,10.98,1254260,11.01,11.22,10.875,10.98,1254260,0.0,1.0
2021-08-02,11.12,11.62,11.06,11.09,921917,11.12,11.62,11.06,11.09,921917,0.0,1.0
2021-08-03,11.42,11.47,10.8699,11.12,843519,11.42,11.47,10.8699,11.12,843519,0.0,1.0
2021-08-04,10.88,11.33,10.84,11.33,772128,10.88,11.33,10.84,11.33,772128,0.0,1.0
2021-08-05,11.19,11.32,10.81,10.91,744240,11.19,11.32,10.81,10.91,744240,0.0,1.0
2021-08-06,11.39,11.425,11.17,11.18,645180,11.39,11.425,11.17,11.18,645180,0.0,1.0
2021-08-09,11.18,11.41,11.16,11.38,397997,11.18,11.41,11.16,11.38,397997,0.0,1.0
2021-08-10,11.56,12.29,11.348,11.39,1091047,11.56,12.29,11.348,11.39,1091047,0.0,1.0
2021-08-11,11.33,11.56,11.0416,11.5275,740438,11.33,11.56,11.0416,11.5275,740438,0.0,1.0
2021-08-12,11.19,11.35,11.1,11.33,459420,11.19,11.35,11.1,11.33,459420,0.0,1.0
2021-08-13,11.05,11.1995,11.025,11.19,306806,11.05,11.1995,11.025,11.19,306806,0.0,1.0
2021-08-16,10.75,10.955,10.62,10.64,1129595,10.75,10.955,10.62,10.64,1129595,0.0,1.0
2021-08-17,10.56,10.72,10.48,10.56,692015,10.56,10.72,10.48,10.56,692015,0.0,1.0
2021-08-18,10.38,10.715,10.37,10.44,639201,10.38,10.715,10.37,10.44,639201,0.0,1.0
2021-08-19,10.46,10.46,10.12,10.18,939315,10.46,10.46,10.12,10.18,939315,0.0,1.0
2021-08-20,10.59,10.6,10.27,10.4,492697,10.59,10.6,10.27,10.4,492697,0.0,1.0
2021-08-23,10.7,10.9,10.65,10.8428,520532,10.7,10.9,10.65,10.8428,520532,0.0,1.0
2021-08-24,10.94,11.0,10.73,10.76,635776,10.94,11.0,10.73,10.76,635776,0.0,1.0
2021-08-25,10.86,11.08,10.85,10.97,522782,10.86,11.08,10.85,10.97,522782,0.0,1.0
2021-08-26,10.69,10.935,10.66,10.83,519765,10.69,10.935,10.66,10.83,519765,0.0,1.0
2021-08-27,11.03,11.17,10.69,10.72,908028,11.03,11.17,10.69,10.72,908028,0.0,1.0
2021-08-30,10.96,11.12,10.87,11.08,724246,10.96,11.12,10.87,11.08,724246,0.0,1.0
2021-08-31,10.83,11.0,10.74,11.0,578544,10.83,11.0,10.74,11.0,578544,0.0,1.0
2021-09-01,10.82,10.91,10.64,10.88,671008,10.82,10.91,10.64,10.88,671008,0.0,1.0
2021-09-02,11.01,11.28,10.87,10.9,728541,11.01,11.28,10.87,10.9,728541,0.0,1.0
2021-09-03,10.83,11.08,10.765,11.0,482071,10.83,11.08,10.765,11.0,482071,0.0,1.0
2021-09-07,10.55,10.87,10.51,10.78,828576,10.55,10.87,10.51,10.78,828576,0.0,1.0
2021-09-08,10.22,10.48,10.08,10.48,864145,10.22,10.48,10.08,10.48,864145,0.0,1.0
2021-09-09,10.26,10.48,10.18,10.25,491034,10.26,10.48,10.18,10.25,491034,0.0,1.0
2021-09-10,10.08,10.395,10.055,10.31,570485,10.08,10.395,10.055,10.31,570485,0.0,1.0
2021-09-13,10.24,10.255,9.96,10.16,592061,10.24,10.255,9.96,10.16,592061,0.0,1.0
2021-09-14,9.83,10.29,9.78,10.26,664711,9.83,10.29,9.78,10.26,664711,0.0,1.0
2021-09-15,9.77,9.8,9.6,9.8,1032325,9.77,9.8,9.6,9.8,1032325,0.0,1.0
2021-09-16,9.85,9.955,9.56,9.74,894962,9.85,9.955,9.56,9.74,894962,0.0,1.0
2021-09-17,9.58,9.95,9.29,9.95,2781745,9.58,9.95,9.29,9.95,2781745,0.0,1.0
2021-09-20,9.27,9.55,9.021,9.31,1289591,9.27,9.55,9.021,9.31,1289591,0.0,1.0
2021-09-21,9.06,9.4578,9.04,9.4,579133,9.06,9.4578,9.04,9.4,579133,0.0,1.0
2021-09-22,9.44,9.53,9.18,9.23,590944,9.44,9.53,9.18,9.23,590944,0.0,1.0
2021-09-23,9.71,9.761,9.44,9.5,699864,9.71,9.761,9.44,9.5,699864,0.0,1.0
2021-09-24,9.83,9.91,9.5,9.57,936246,9.83,9.91,9.5,9.57,936246,0.0,1.0
2021-09-27,10.05,10.06,9.75,9.8,780210,10.05,10.06,9.75,9.8,780210,0.0,1.0
2021-09-28,9.89,10.025,9.77,9.93,1353784,9.89,10.025,9.77,9.93,1353784,0.0,1.0
2021-09-29,9.8,9.95,9.7,9.95,814680,9.8,9.95,9.7,9.95,814680,0.0,1.0
2021-09-30,9.85,9.95,9.75,9.88,1314909,9.85,9.95,9.75,9.88,1314909,0.0,1.0
2021-10-01,10.29,10.31,9.83,9.95,941312,10.29,10.31,9.83,9.95,941312,0.0,1.0
2021-10-04,10.14,10.28,10.05,10.27,773542,10.14,10.28,10.05,10.27,773542,0.0,1.0
2021-10-05,10.39,10.515,10.13,10.2,637036,10.39,10.515,10.13,10.2,637036,0.0,1.0
2021-10-06,10.14,10.298,10.0,10.19,468016,10.14,10.298,10.0,10.19,468016,0.0,1.0
2021-10-07,10.44,10.52,10.19,10.3,612964,10.44,10.52,10.19,10.3,612964,0.0,1.0
2021-10-08,10.32,10.51,10.28,10.51,390213,10.32,10.51,10.28,10.51,390213,0.0,1.0
2021-10-11,10.19,10.44,10.17,10.3,344958,10.19,10.44,10.17,10.3,344958,0.0,1.0
2021-10-12,10.09,10.3,10.08,10.2,467099,10.09,10.3,10.08,10.2,467099,0.0,1.0
2021-10-13,10.1,10.19,10.0,10.09,407523,10.1,10.19,10.0,10.09,407523,0.0,1.0
2021-10-14,10.39,10.435,10.2717,10.32,413116,10.39,10.435,10.2717,10.32,413116,0.0,1.0
2021-10-15,10.17,10.55,10.16,10.55,597926,10.17,10.55,10.16,10.55,597926,0.0,1.0
2021-10-18,10.1,10.16,9.965,10.12,357569,10.1,10.16,9.965,10.12,357569,0.0,1.0
2021-10-19,10.02,10.17,10.0,10.11,443615,10.02,10.17,10.0,10.11,443615,0.0,1.0
2021-10-20,10.24,10.25,9.98,10.06,456247,10.24,10.25,9.98,10.06,456247,0.0,1.0
2021-10-21,10.22,10.34,10.09,10.22,461273,10.22,10.34,10.09,10.22,461273,0.0,1.0
2021-10-22,9.77,10.17,9.695,10.17,733068,9.77,10.17,9.695,10.17,733068,0.0,1.0
2021-10-25,9.63,9.965,9.595,9.75,791155,9.63,9.965,9.595,9.75,791155,0.0,1.0
2021-10-26,9.56,9.875,9.54,9.67,868478,9.56,9.875,9.54,9.67,868478,0.0,1.0
2021-10-27,9.67,9.875,9.55,9.55,847428,9.67,9.875,9.55,9.55,847428,0.0,1.0
2021-10-28,9.96,10.11,9.71,9.71,964655,9.96,10.11,9.71,9.71,964655,0.0,1.0
2021-10-29,9.83,10.03,9.75,9.87,850373,9.83,10.03,9.75,9.87,850373,0.0,1.0
2021-11-01,10.32,10.37,9.81,9.85,1229210,10.32,10.37,9.81,9.85,1229210,0.0,1.0
2021-11-02,11.37,11.73,10.48,10.55,2699070,11.37,11.73,10.48,10.55,2699070,0.0,1.0
2021-11-03,11.92,11.97,11.49,11.55,1638604,11.92,11.97,11.49,11.55,1638604,0.0,1.0
2021-11-04,11.5,11.88,11.5,11.8249,1347545,11.5,11.88,11.5,11.8249,1347545,0.0,1.0
2021-11-05,11.51,11.82,11.47,11.68,836648,11.51,11.82,11.47,11.68,836648,0.0,1.0
2021-11-08,11.46,11.77,11.41,11.57,539417,11.46,11.77,11.41,11.57,539417,0.0,1.0
2021-11-09,11.38,11.5,11.25,11.4,625400,11.38,11.5,11.25,11.4,625400,0.0,1.0
2021-11-10,11.16,11.49,11.01,11.31,681270,11.16,11.49,11.01,11.31,681270,0.0,1.0
2021-11-11,11.4,11.42,11.16,11.16,499472,11.4,11.42,11.16,11.16,499472,0.0,1.0
2021-11-12,11.77,11.86,11.31,11.4,1174012,11.77,11.86,11.31,11.4,1174012,0.0,1.0
2021-11-15,11.95,12.098,11.68,11.93,1447614,11.95,12.098,11.68,11.93,1447614,0.0,1.0
2021-11-16,12.89,12.915,11.78,11.83,2547690,12.89,12.915,11.78,11.83,2547690,0.0,1.0
2021-11-17,13.01,13.15,12.71,12.99,2101782,13.01,13.15,12.71,12.99,2101782,0.0,1.0
2021-11-18,13.14,13.24,12.67,13.21,3014160,13.14,13.24,12.67,13.21,3014160,0.0,1.0
2021-11-19,13.45,13.5394,13.07,13.07,1983976,13.45,13.5394,13.07,13.07,1983976,0.0,1.0
2021-11-22,13.36,13.9,13.31,13.535,2269399,13.36,13.9,13.31,13.535,2269399,0.0,1.0
2021-11-23,13.39,13.49,13.001,13.3,1709203,13.39,13.49,13.001,13.3,1709203,0.0,1.0
2021-11-24,13.58,13.76,13.16,13.26,1173871,13.58,13.76,13.16,13.26,1173871,0.0,1.0
2021-11-26,13.0,13.37,12.7,12.8,1310728,13.0,13.37,12.7,12.8,1310728,0.0,1.0
2021-11-29,13.46,13.505,13.04,13.35,1714136,13.46,13.505,13.04,13.35,1714136,0.0,1.0
2021-11-30,13.5,13.65,13.0445,13.33,2523649,13.5,13.65,13.0445,13.33,2523649,0.0,1.0
2021-12-01,12.83,14.065,12.81,13.8,2837721,12.83,14.065,12.81,13.8,2837721,0.0,1.0
2021-12-02,13.48,13.58,12.79,12.83,1986935,13.48,13.58,12.79,12.83,1986935,0.0,1.0
2021-12-03,13.21,13.76,13.1,13.47,1088304,13.21,13.76,13.1,13.47,1088304,0.0,1.0
2021-12-06,13.54,13.67,12.96,13.27,1029297,13.54,13.67,12.96,13.27,1029297,0.0,1.0
2021-12-07,14.01,14.25,13.68,13.69,1583464,14.01,14.25,13.68,13.69,1583464,0.0,1.0
2021-12-08,13.78,14.0899,13.661,14.01,920141,13.78,14.0899,13.661,14.01,920141,0.0,1.0
2021-12-09,14.39,14.63,13.68,13.72,2523044,14.39,14.63,13.68,13.72,2523044,0.0,1.0
2021-12-10,13.49,14.53,13.45,14.44,1701315,13.49,14.53,13.45,14.44,1701315,0.0,1.0
2021-12-13,13.29,13.57,13.21,13.36,1212534,13.29,13.57,13.21,13.36,1212534,0.0,1.0
2021-12-14,13.26,13.47,12.915,13.05,1113455,13.26,13.47,12.915,13.05,1113455,0.0,1.0
2021-12-15,13.89,13.925,13.07,13.31,1355379,13.89,13.925,13.07,13.31,1355379,0.0,1.0
2021-12-16,13.37,14.14,13.31,13.8703,1232354,13.37,14.14,13.31,13.8703,1232354,0.0,1.0
2021-12-17,13.82,13.98,13.01,13.01,3884099,13.82,13.98,13.01,13.01,3884099,0.0,1.0
2021-12-20,13.81,13.87,13.3001,13.5,1117571,13.81,13.87,13.3001,13.5,1117571,0.0,1.0
2021-12-21,14.11,14.12,13.65,13.9,951098,14.11,14.12,13.65,13.9,951098,0.0,1.0
2021-12-22,14.37,14.5,13.97,14.02,1136883,14.37,14.5,13.97,14.02,1136883,0.0,1.0
2021-12-23,15.0,15.01,14.4,14.42,1257387,15.0,15.01,14.4,14.42,1257387,0.0,1.0
2021-12-27,16.03,16.05,15.09,15.1,2521107,16.03,16.05,15.09,15.1,2521107,0.0,1.0
2021-12-28,16.02,16.39,15.66,16.31,1738403,16.02,16.39,15.66,16.31,1738403,0.0,1.0
2021-12-29,16.56,16.6,15.985,16.02,1840491,16.56,16.6,15.985,16.02,1840491,0.0,1.0
2021-12-30,15.87,16.605,15.705,16.6,1915940,15.87,16.605,15.705,16.6,1915940,0.0,1.0
2021-12-31,15.7,16.015,15.69,15.88,1383308,15.7,16.015,15.69,15.88,1383308,0.0,1.0
2022-01-03,15.76,15.855,15.44,15.56,1289368,15.76,15.855,15.44,15.56,1289368,0.0,1.0
2022-01-04,15.3,15.8,15.02,15.72,1731280,15.3,15.8,15.02,15.72,1731280,0.0,1.0
2022-01-05,14.77,15.6,14.77,15.17,1593216,14.77,15.6,14.77,15.17,1593216,0.0,1.0
2022-01-06,15.11,15.43,14.66,14.76,1103696,15.11,15.43,14.66,14.76,1103696,0.0,1.0
2022-01-07,14.25,15.1509,14.245,15.095,1331595,14.25,15.1509,14.245,15.095,1331595,0.0,1.0
2022-01-10,14.53,14.56,14.02,14.18,1128443,14.53,14.56,14.02,14.18,1128443,0.0,1.0
2022-01-11,14.59,14.67,14.28,14.3636,770046,14.59,14.67,14.28,14.3636,770046,0.0,1.0
2022-01-12,14.31,14.9,14.3,14.58,726238,14.31,14.9,14.3,14.58,726238,0.0,1.0
2022-01-13,14.31,14.62,14.25,14.47,729377,14.31,14.62,14.25,14.47,729377,0.0,1.0
2022-01-14,14.29,14.35,13.99,14.09,807755,14.29,14.35,13.99,14.09,807755,0.0,1.0
2022-01-18,13.83,14.085,13.71,14.01,1337830,13.83,14.085,13.71,14.01,1337830,0.0,1.0
2022-01-19,13.47,13.95,13.39,13.86,1482073,13.47,13.95,13.39,13.86,1482073,0.0,1.0
2022-01-20,13.0,13.62,12.925,13.48,1820021,13.0,13.62,12.925,13.48,1820021,0.0,1.0
2022-01-21,12.49,13.29,12.49,12.81,1459282,12.49,13.29,12.49,12.81,1459282,0.0,1.0
2022-01-24,12.74,12.79,11.95,12.212,1548753,12.74,12.79,11.95,12.212,1548753,0.0,1.0
2022-01-25,12.29,12.52,12.11,12.51,1585854,12.29,12.52,12.11,12.51,1585854,0.0,1.0
2022-01-26,12.31,12.83,12.14,12.44,1080978,12.31,12.83,12.14,12.44,1080978,0.0,1.0
2022-01-27,12.15,12.75,11.92,12.75,1914786,12.15,12.75,11.92,12.75,1914786,0.0,1.0
2022-01-28,12.07,12.41,11.7,12.41,1917788,12.07,12.41,11.7,12.41,1917788,0.0,1.0
2022-01-31,12.69,12.71,12.0,12.0,1518307,12.69,12.71,12.0,12.0,1518307,0.0,1.0
2022-02-01,12.49,12.999,12.32,12.9047,977321,12.49,12.999,12.32,12.9047,977321,0.0,1.0
2022-02-02,12.52,12.73,12.4,12.59,1148692,12.52,12.73,12.4,12.59,1148692,0.0,1.0
2022-02-03,12.04,12.3601,11.9,12.28,1681722,12.04,12.3601,11.9,12.28,1681722,0.0,1.0
2022-02-04,12.18,12.3482,11.9,11.96,1113073,12.18,12.3482,11.9,11.96,1113073,0.0,1.0
2022-02-07,12.19,12.4079,12.045,12.19,1276592,12.19,12.4079,12.045,12.19,1276592,0.0,1.0
2022-02-08,12.43,12.52,12.16,12.17,1079533,12.43,12.52,12.16,12.17,1079533,0.0,1.0
2022-02-09,12.7,12.71,12.43,12.54,969429,12.7,12.71,12.43,12.54,969429,0.0,1.0
2022-02-10,12.42,12.7805,12.285,12.41,1043534,12.42,12.7805,12.285,12.41,1043534,0.0,1.0
2022-02-11,12.1,12.549,11.99,12.42,869016,12.1,12.549,11.99,12.42,869016,0.0,1.0
2022-02-14,11.97,12.36,11.88,12.07,1128395,11.97,12.36,11.88,12.07,1128395,0.0,1.0
2022-02-15,12.59,12.61,12.16,12.16,786527,12.59,12.61,12.16,12.16,786527,0.0,1.0
2022-02-16,12.62,12.645,12.32,12.35,883367,12.62,12.645,12.32,12.35,883367,0.0,1.0
2022-02-17,12.17,12.645,12.16,12.5,775454,12.17,12.645,12.16,12.5,775454,0.0,1.0
2022-02-18,11.87,12.24,11.815,12.13,1041506,11.87,12.24,11.815,12.13,1041506,0.0,1.0
2022-02-22,11.48,11.97,11.33,11.76,1218796,11.48,11.97,11.33,11.76,1218796,0.0,1.0
2022-02-23,11.05,11.9,11.01,11.9,1912711,11.05,11.9,11.01,11.9,1912711,0.0,1.0
2022-02-24,11.87,11.88,10.465,10.65,1789001,11.87,11.88,10.465,10.65,1789001,0.0,1.0
2022-02-25,12.0,12.0,11.65,11.85,832148,12.0,12.0,11.65,11.85,832148,0.0,1.0
2022-02-28,11.49,11.85,11.405,11.75,1659523,11.49,11.85,11.405,11.75,1659523,0.0,1.0
2022-03-01,10.94,11.45,10.83,11.39,2064442,10.94,11.45,10.83,11.39,2064442,0.0,1.0
2022-03-02,11.61,11.64,11.04,11.04,1754516,11.61,11.64,11.04,11.04,1754516,0.0,1.0
2022-03-03,11.27,11.73,11.17,11.67,998407,11.27,11.73,11.17,11.67,998407,0.0,1.0
2022-03-04,10.94,11.1,10.61,11.09,1855031,10.94,11.1,10.61,11.09,1855031,0.0,1.0
2022-03-07,10.77,11.035,10.66,10.95,2574573,10.77,11.035,10.66,10.95,2574573,0.0,1.0
2022-03-08,10.72,11.14,10.7,10.84,1732424,10.72,11.14,10.7,10.84,1732424,0.0,1.0
2022-03-09,11.29,11.35,11.06,11.09,1033690,11.29,11.35,11.06,11.09,1033690,0.0,1.0
2022-03-10,11.31,11.33,11.0,11.06,833663,11.31,11.33,11.0,11.06,833663,0.0,1.0
2022-03-11,11.06,11.53,11.05,11.46,603278,11.06,11.53,11.05,11.46,603278,0.0,1.0
2022-03-14,10.74,11.22,10.66,11.07,839133,10.74,11.22,10.66,11.07,839133,0.0,1.0
2022-03-15,11.0,11.0,10.725,10.86,886273,11.0,11.0,10.725,10.86,886273,0.0,1.0
2022-03-16,11.42,11.44,11.0,11.15,808989,11.42,11.44,11.0,11.15,808989,0.0,1.0
2022-03-17,12.22,12.26,11.32,11.43,1937983,12.22,12.26,11.32,11.43,1937983,0.0,1.0
2022-03-18,12.81,12.89,12.1,12.12,2155816,12.81,12.89,12.1,12.12,2155816,0.0,1.0
2022-03-21,12.52,12.97,12.37,12.87,1537706,12.52,12.97,12.37,12.87,1537706,0.0,1.0
2022-03-22,12.41,12.8,12.36,12.62,1333085,12.41,12.8,12.36,12.62,1333085,0.0,1.0
2022-03-23,12.05,12.435,12.05,12.27,1360488,12.05,12.435,12.05,12.27,1360488,0.0,1.0
2022-03-24,12.43,12.435,12.0316,12.12,956461,12.43,12.435,12.0316,12.12,956461,0.0,1.0
2022-03-25,12.26,12.39,12.1,12.38,835117,12.26,12.39,12.1,12.38,835117,0.0,1.0
2022-03-28,12.23,12.3599,11.98,12.25,773526,12.23,12.3599,11.98,12.25,773526,0.0,1.0
2022-03-29,12.66,12.69,12.38,12.48,1618036,12.66,12.69,12.38,12.48,1618036,0.0,1.0
2022-03-30,12.2,12.71,12.125,12.62,743704,12.2,12.71,12.125,12.62,743704,0.0,1.0
2022-03-31,12.21,12.3,12.11,12.16,1983873,12.21,12.3,12.11,12.16,1983873,0.0,1.0
2022-04-01,12.27,12.39,11.975,12.3,1138705,12.27,12.39,11.975,12.3,1138705,0.0,1.0
2022-04-04,12.59,12.66,12.32,12.37,902854,12.59,12.66,12.32,12.37,902854,0.0,1.0
2022-04-05,12.38,12.59,12.2203,12.49,891078,12.38,12.59,12.2203,12.49,891078,0.0,1.0
2022-04-06,11.89,12.32,11.74,12.24,1098795,11.89,12.32,11.74,12.24,1098795,0.0,1.0
2022-04-07,11.99,12.1038,11.7,11.94,1491381,11.99,12.1038,11.7,11.94,1491381,0.0,1.0
2022-04-08,11.72,11.94,11.66,11.9,656309,11.72,11.94,11.66,11.9,656309,0.0,1.0
2022-04-11,11.5,11.7,11.41,11.41,492163,11.5,11.7,11.41,11.41,492163,0.0,1.0
2022-04-12,11.7,11.995,11.61,11.64,799079,11.7,11.995,11.61,11.64,799079,0.0,1.0
2022-04-13,11.88,11.94,11.665,11.67,625759,11.88,11.94,11.665,11.67,625759,0.0,1.0
2022-04-14,11.56,11.93,11.55,11.84,503947,11.56,11.93,11.55,11.84,503947,0.0,1.0
2022-04-18,11.7,11.8,11.42,11.48,583538,11.7,11.8,11.42,11.48,583538,0.0,1.0
2022-04-19,11.9,11.985,11.565,11.68,466615,11.9,11.985,11.565,11.68,466615,0.0,1.0
2022-04-20,12.07,12.229,11.955,11.96,791302,12.07,12.229,11.955,11.96,791302,0.0,1.0
2022-04-21,11.75,12.39,11.72,12.24,728540,11.75,12.39,11.72,12.24,728540,0.0,1.0
2022-04-22,11.47,11.88,11.4,11.67,587570,11.47,11.88,11.4,11.67,587570,0.0,1.0
2022-04-25,11.79,12.0,11.28,12.0,693090,11.79,12.0,11.28,12.0,693090,0.0,1.0
2022-04-26,11.3,11.735,11.3,11.69,788518,11.3,11.735,11.3,11.69,788518,0.0,1.0
2022-04-27,9.4,10.87,9.035,10.68,3881386,9.4,10.87,9.035,10.68,3881386,0.0,1.0
2022-04-28,9.83,9.94,9.075,9.47,2129009,9.83,9.94,9.075,9.47,2129009,0.0,1.0
2022-04-29,9.6,9.95,9.52,9.67,2029605,9.6,9.95,9.52,9.67,2029605,0.0,1.0
2022-05-02,9.93,9.94,9.62,9.65,1319154,9.93,9.94,9.62,9.65,1319154,0.0,1.0
2022-05-03,9.94,10.2,9.78,9.92,1410831,9.94,10.2,9.78,9.92,1410831,0.0,1.0
2022-05-04,10.3,10.335,9.86,9.95,1332750,10.3,10.335,9.86,9.95,1332750,0.0,1.0
2022-05-05,9.97,10.25,9.76,10.08,2308106,9.97,10.25,9.76,10.08,2308106,0.0,1.0
2022-05-06,9.84,10.13,9.65,9.85,1220557,9.84,10.13,9.65,9.85,1220557,0.0,1.0
2022-05-09,9.3,9.76,9.245,9.66,1571934,9.3,9.76,9.245,9.66,1571934,0.0,1.0
2022-05-10,9.54,9.65,9.15,9.53,1293181,9.54,9.65,9.15,9.53,1293181,0.0,1.0
2022-05-11,9.32,9.76,9.28,9.46,1227223,9.32,9.76,9.28,9.46,1227223,0.0,1.0
2022-05-12,9.49,9.595,9.21,9.26,1637554,9.49,9.595,9.21,9.26,1637554,0.0,1.0
2022-05-13,9.87,9.98,9.59,9.64,982832,9.87,9.98,9.59,9.64,982832,0.0,1.0
2022-05-16,9.53,9.96,9.49,9.74,833655,9.53,9.96,9.49,9.74,833655,0.0,1.0
2022-05-17,9.96,9.97,9.68,9.73,703186,9.96,9.97,9.68,9.73,703186,0.0,1.0
2022-05-18,9.81,10.355,9.605,10.08,1461168,9.81,10.355,9.605,10.08,1461168,0.0,1.0
2022-05-19,9.58,9.705,9.325,9.47,1325905,9.58,9.705,9.325,9.47,1325905,0.0,1.0
2022-05-20,9.29,9.76,8.965,9.73,1163117,9.29,9.76,8.965,9.73,1163117,0.0,1.0
2022-05-23,9.57,9.59,9.17,9.39,1022101,9.57,9.59,9.17,9.39,1022101,0.0,1.0
2022-05-24,9.28,9.515,9.14,9.46,1098580,9.28,9.515,9.14,9.46,1098580,0.0,1.0
2022-05-25,9.31,9.5,9.21,9.21,787866,9.31,9.5,9.21,9.21,787866,0.0,1.0
2022-05-26,9.61,9.76,9.28,9.36,1318119,9.61,9.76,9.28,9.36,1318119,0.0,1.0
2022-05-27,10.07,10.13,9.71,9.74,1075253,10.07,10.13,9.71,9.74,1075253,0.0,1.0
2022-05-31,9.92,10.11,9.82,9.98,1005547,9.92,10.11,9.82,9.98,1005547,0.0,1.0
2022-06-01,9.88,10.15,9.73,9.99,637347,9.88,10.15,9.73,9.99,637347,0.0,1.0
2022-06-02,10.26,10.27,9.83,9.84,432137,10.26,10.27,9.83,9.84,432137,0.0,1.0
2022-06-03,10.04,10.135,9.93,10.04,760210,10.04,10.135,9.93,10.04,760210,0.0,1.0
2022-06-06,10.03,10.29,9.94,10.1,1088726,10.03,10.29,9.94,10.1,1088726,0.0,1.0
2022-06-07,10.16,10.18,9.835,9.91,526877,10.16,10.18,9.835,9.91,526877,0.0,1.0
2022-06-08,10.01,10.19,9.955,10.08,590377,10.01,10.19,9.955,10.08,590377,0.0,1.0
2022-06-09,9.66,10.08,9.645,10.03,879531,9.66,10.08,9.645,10.03,879531,0.0,1.0
2022-06-10,9.23,9.64,9.22,9.5,710293,9.23,9.64,9.22,9.5,710293,0.0,1.0
2022-06-13,8.8,9.08,8.7,8.98,748925,8.8,9.08,8.7,8.98,748925,0.0,1.0
2022-06-14,8.85,8.97,8.74,8.86,921708,8.85,8.97,8.74,8.86,921708,0.0,1.0
2022-06-15,9.34,9.54,8.94,8.96,1334352,9.34,9.54,8.94,8.96,1334352,0.0,1.0
2022-06-16,8.59,9.14,8.49,8.98,1091694,8.59,9.14,8.49,8.98,1091694,0.0,1.0
2022-06-17,8.73,8.96,8.59,8.62,2922006,8.73,8.96,8.59,8.62,2922006,0.0,1.0
2022-06-21,8.71,9.07,8.71,8.82,1219374,8.71,9.07,8.71,8.82,1219374,0.0,1.0
2022-06-22,8.73,8.86,8.62,8.62,1443763,8.73,8.86,8.62,8.62,1443763,0.0,1.0
2022-06-23,9.03,9.05,8.605,8.75,1690490,9.03,9.05,8.605,8.75,1690490,0.0,1.0
2022-06-24,9.58,9.58,9.17,9.17,2569505,9.58,9.58,9.17,9.17,2569505,0.0,1.0
2022-06-27,9.5,9.72,9.42,9.61,901889,9.5,9.72,9.42,9.61,901889,0.0,1.0
2022-06-28,9.31,9.62,9.27,9.51,1064268,9.31,9.62,9.27,9.51,1064268,0.0,1.0
2022-06-29,8.94,9.27,8.775,9.26,1307448,8.94,9.27,8.775,9.26,1307448,0.0,1.0
2022-06-30,8.92,9.0,8.665,8.82,1056599,8.92,9.0,8.665,8.82,1056599,0.0,1.0
2022-07-01,8.95,9.005,8.65,8.83,1076508,8.95,9.005,8.65,8.83,1076508,0.0,1.0
2022-07-05,9.0,9.0,8.58,8.71,1125563,9.0,9.0,8.58,8.71,1125563,0.0,1.0
2022-07-06,8.83,9.07,8.77,8.96,550542,8.83,9.07,8.77,8.96,550542,0.0,1.0
2022-07-07,9.31,9.365,8.97,8.97,641846,9.31,9.365,8.97,8.97,641846,0.0,1.0
2022-07-08,9.37,9.49,9.0573,9.26,643727,9.37,9.49,9.0573,9.26,643727,0.0,1.0
2022-07-11,9.31,9.36,9.165,9.24,731499,9.31,9.36,9.165,9.24,731499,0.0,1.0
2022-07-12,9.25,9.52,9.1,9.29,1416534,9.25,9.52,9.1,9.29,1416534,0.0,1.0
2022-07-13,10.43,10.4611,9.15,9.21,2414875,10.43,10.4611,9.15,9.21,2414875,0.0,1.0
2022-07-14,10.25,10.35,10.0441,10.24,1247019,10.25,10.35,10.0441,10.24,1247019,0.0,1.0
2022-07-15,10.62,10.73,10.19,10.48,933635,10.62,10.73,10.19,10.48,933635,0.0,1.0
2022-07-18,10.39,10.725,10.325,10.66,907738,10.39,10.725,10.325,10.66,907738,0.0,1.0
2022-07-19,10.6,10.725,10.455,10.48,970940,10.6,10.725,10.455,10.48,970940,0.0,1.0
2022-07-20,10.8,10.83,10.48,10.61,837690,10.8,10.83,10.48,10.61,837690,0.0,1.0
2022-07-21,11.07,11.13,10.76,10.83,798684,11.07,11.13,10.76,10.83,798684,0.0,1.0
2022-07-22,10.82,11.03,10.74,11.01,656873,10.82,11.03,10.74,11.01,656873,0.0,1.0
2022-07-25,10.79,10.89,10.6,10.6,701406,10.79,10.89,10.6,10.6,701406,0.0,1.0
2022-07-26,11.05,11.095,10.73,10.79,1213717,11.05,11.095,10.73,10.79,1213717,0.0,1.0
2022-07-27,11.47,11.65,10.82,11.45,1336159,11.47,11.65,10.82,11.45,1336159,0.0,1.0
2022-07-28,12.97,13.01,11.52,11.79,2145422,12.97,13.01,11.52,11.79,2145422,0.0,1.0
2022-07-29,13.08,13.165,12.75,12.86,1662800,13.08,13.165,12.75,12.86,1662800,0.0,1.0
2022-08-01,12.9,13.1055,12.63,13.02,1184757,12.9,13.1055,12.63,13.02,1184757,0.0,1.0
2022-08-02,13.07,13.105,12.64,12.81,1036103,13.07,13.105,12.64,12.81,1036103,0.0,1.0
2022-08-03,13.65,13.68,13.04,13.23,1101430,13.65,13.68,13.04,13.23,1101430,0.0,1.0
2022-08-04,13.7,13.94,13.5,13.53,1200213,13.7,13.94,13.5,13.53,1200213,0.0,1.0
2022-08-05,13.9,13.965,13.515,13.52,1231195,13.9,13.965,13.515,13.52,1231195,0.0,1.0
2022-08-08,13.63,14.04,13.55,13.91,1411976,13.63,14.04,13.55,13.91,1411976,0.0,1.0
2022-08-09,13.2,13.7,13.11,13.66,1150161,13.2,13.7,13.11,13.66,1150161,0.0,1.0
2022-08-10,13.69,13.915,13.41,13.45,1403548,13.69,13.915,13.41,13.45,1403548,0.0,1.0
2022-08-11,13.51,13.81,13.485,13.7,960747,13.51,13.81,13.485,13.7,960747,0.0,1.0
2022-08-12,13.73,13.76,13.495,13.6,916136,13.73,13.76,13.495,13.6,916136,0.0,1.0
2022-08-15,14.02,14.04,13.4646,13.57,1122109,14.02,14.04,13.4646,13.57,1122109,0.0,1.0
2022-08-16,13.63,14.03,13.57,13.77,1528290,13.63,14.03,13.57,13.77,1528290,0.0,1.0
2022-08-17,13.3,13.52,13.255,13.44,869624,13.3,13.52,13.255,13.44,869624,0.0,1.0
2022-08-18,14.42,14.5317,13.43,13.48,1833893,14.42,14.5317,13.43,13.48,1833893,0.0,1.0
2022-08-19,13.79,14.14,13.705,14.13,1650881,13.79,14.14,13.705,14.13,1650881,0.0,1.0
2022-08-22,13.78,13.81,13.42,13.58,1226882,13.78,13.81,13.42,13.58,1226882,0.0,1.0
2022-08-23,14.01,14.105,13.72,13.72,1093635,14.01,14.105,13.72,13.72,1093635,0.0,1.0
2022-08-24,14.04,14.27,13.85,13.96,741941,14.04,14.27,13.85,13.96,741941,0.0,1.0
2022-08-25,14.36,14.55,14.13,14.19,902632,14.36,14.55,14.13,14.19,902632,0.0,1.0
2022-08-26,14.21,14.435,14.02,14.28,1245804,14.21,14.435,14.02,14.28,1245804,0.0,1.0
2022-08-29,15.35,15.37,14.07,14.22,2527180,15.35,15.37,14.07,14.22,2527180,0.0,1.0
2022-08-30,14.6,15.62,14.445,15.41,1857900,14.6,15.62,14.445,15.41,1857900,0.0,1.0
2022-08-31,14.33,14.9763,14.275,14.6,1665042,14.33,14.9763,14.275,14.6,1665042,0.0,1.0
2022-09-01,14.2,14.2599,13.9565,14.03,998255,14.2,14.2599,13.9565,14.03,998255,0.0,1.0
2022-09-02,14.12,14.84,14.03,14.42,970734,14.12,14.84,14.03,14.42,970734,0.0,1.0
2022-09-06,13.69,14.2,13.41,14.09,909130,13.69,14.2,13.41,14.09,909130,0.0,1.0
2022-09-07,13.97,13.985,13.58,13.74,1003864,13.97,13.985,13.58,13.74,1003864,0.0,1.0
2022-09-08,14.1,14.16,13.7,13.87,541483,14.1,14.16,13.7,13.87,541483,0.0,1.0
2022-09-09,14.22,14.4,14.18,14.27,661134,14.22,14.4,14.18,14.27,661134,0.0,1.0
2022-09-12,14.2,14.434,14.06,14.34,836265,14.2,14.434,14.06,14.34,836265,0.0,1.0
2022-09-13,13.77,13.945,13.725,13.79,862295,13.77,13.945,13.725,13.79,862295,0.0,1.0
2022-09-14,13.63,13.99,13.41,13.99,834142,13.63,13.99,13.41,13.99,834142,0.0,1.0
2022-09-15,13.13,13.5892,12.99,13.51,919517,13.13,13.5892,12.99,13.51,919517,0.0,1.0
2022-09-16,13.09,13.11,12.68,12.97,2405720,13.09,13.11,12.68,12.97,2405720,0.0,1.0
2022-09-19,13.2,13.28,12.71,12.98,585436,13.2,13.28,12.71,12.98,585436,0.0,1.0
2022-09-20,13.1,13.18,12.89,13.18,521469,13.1,13.18,12.89,13.18,521469,0.0,1.0
2022-09-21,12.94,13.38,12.93,13.15,619617,12.94,13.38,12.93,13.15,619617,0.0,1.0
2022-09-22,12.62,12.86,12.535,12.86,554302,12.62,12.86,12.535,12.86,554302,0.0,1.0
2022-09-23,12.34,12.5,12.09,12.43,574450,12.34,12.5,12.09,12.43,574450,0.0,1.0
2022-09-26,12.26,12.73,12.205,12.28,848612,12.26,12.73,12.205,12.28,848612,0.0,1.0
2022-09-27,12.53,12.78,12.27,12.42,923705,12.53,12.78,12.27,12.42,923705,0.0,1.0
2022-09-28,12.94,13.035,12.58,12.58,938564,12.94,13.035,12.58,12.58,938564,0.0,1.0
2022-09-29,12.92,12.95,12.69,12.72,957536,12.92,12.95,12.69,12.72,957536,0.0,1.0
2022-09-30,13.07,13.4,12.9,12.9,2779338,13.07,13.4,12.9,12.9,2779338,0.0,1.0
2022-10-03,13.1,13.46,13.065,13.3,1220231,13.1,13.46,13.065,13.3,1220231,0.0,1.0
2022-10-04,13.94,13.95,13.4,13.43,1567112,13.94,13.95,13.4,13.43,1567112,0.0,1.0
2022-10-05,14.16,14.185,13.515,13.75,893405,14.16,14.185,13.515,13.75,893405,0.0,1.0
2022-10-06,14.28,14.52,14.17,14.17,782736,14.28,14.52,14.17,14.17,782736,0.0,1.0
2022-10-07,13.7,14.18,13.545,14.1,868747,13.7,14.18,13.545,14.1,868747,0.0,1.0
2022-10-10,13.63,13.71,13.26,13.64,672112,13.63,13.71,13.26,13.64,672112,0.0,1.0
2022-10-11,13.23,13.57,13.02,13.55,779927,13.23,13.57,13.02,13.55,779927,0.0,1.0
2022-10-12,13.09,13.51,12.96,13.27,790161,13.09,13.51,12.96,13.27,790161,0.0,1.0
2022-10-13,13.32,13.38,12.615,12.82,768872,13.32,13.38,12.615,12.82,768872,0.0,1.0
2022-10-14,13.23,13.54,13.11,13.43,667181,13.23,13.54,13.11,13.43,667181,0.0,1.0
2022-10-17,13.96,14.01,13.47,13.47,874456,13.96,14.01,13.47,13.47,874456,0.0,1.0
2022-10-18,14.4,14.71,14.08,14.29,1094013,14.4,14.71,14.08,14.29,1094013,0.0,1.0
2022-10-19,14.13,14.5194,14.08,14.29,1032252,14.13,14.5194,14.08,14.29,1032252,0.0,1.0
2022-10-20,14.38,14.965,14.09,14.13,1884636,14.38,14.965,14.09,14.13,1884636,0.0,1.0
2022-10-21,15.0,15.09,14.38,14.66,1232753,15.0,15.09,14.38,14.66,1232753,0.0,1.0
2022-10-24,15.28,15.42,14.85,15.26,962088,15.28,15.42,14.85,15.26,962088,0.0,1.0
2022-10-25,15.86,15.91,15.19,15.27,2186963,15.86,15.91,15.19,15.27,2186963,0.0,1.0
2022-10-26,15.69,16.22,15.55,15.76,1848559,15.69,16.22,15.55,15.76,1848559,0.0,1.0
2022-10-27,16.56,17.0007,15.7501,15.81,2327185,16.56,17.0007,15.7501,15.81,2327185,0.0,1.0
2022-10-28,17.86,17.87,16.7093,16.98,2928139,17.86,17.87,16.7093,16.98,2928139,0.0,1.0
2022-10-31,17.94,18.28,17.35,17.35,1927443,17.94,18.28,17.35,17.35,1927443,0.0,1.0
2022-11-01,18.26,18.44,17.8,17.99,1407119,18.26,18.44,17.8,17.99,1407119,0.0,1.0
2022-11-02,17.17,18.16,16.88,18.12,2123870,17.17,18.16,16.88,18.12,2123870,0.0,1.0
2022-11-03,17.36,17.41,16.89,17.0,1564250,17.36,17.41,16.89,17.0,1564250,0.0,1.0
2022-11-04,17.87,17.89,17.34,17.58,862639,17.87,17.89,17.34,17.58,862639,0.0,1.0
2022-11-07,18.05,18.15,17.605,17.98,1123092,18.05,18.15,17.605,17.98,1123092,0.0,1.0
2022-11-08,18.14,18.57,17.815,18.23,1243720,18.14,18.57,17.815,18.23,1243720,0.0,1.0
2022-11-09,17.44,18.065,17.38,17.9,1012615,17.44,18.065,17.38,17.9,1012615,0.0,1.0
2022-11-10,18.32,18.43,18.01,18.2,1087838,18.32,18.43,18.01,18.2,1087838,0.0,1.0
2022-11-11,17.95,19.045,17.91,18.45,1274257,17.95,19.045,17.91,18.45,1274257,0.0,1.0
2022-11-14,18.22,18.68,17.75,17.82,1014659,18.22,18.68,17.75,17.82,1014659,0.0,1.0
2022-11-15,18.38,18.66,18.28,18.46,1296745,18.38,18.66,18.28,18.46,1296745,0.0,1.0
2022-11-16,18.43,18.585,18.09,18.21,796351,18.43,18.585,18.09,18.21,796351,0.0,1.0
2022-11-17,18.75,19.01,18.12,18.23,1201598,18.75,19.01,18.12,18.23,1201598,0.0,1.0
2022-11-18,19.06,19.5,18.815,19.05,1166373,19.06,19.5,18.815,19.05,1166373,0.0,1.0
2022-11-21,19.01,19.205,18.9,18.9,854108,19.01,19.205,18.9,18.9,854108,0.0,1.0
2022-11-22,19.73,19.9,19.23,19.23,1719627,19.73,19.9,19.23,19.23,1719627,0.0,1.0
2022-11-23,19.92,20.25,19.65,19.65,1114696,19.92,20.25,19.65,19.65,1114696,0.0,1.0
2022-11-25,20.3,20.33,19.92,19.92,400196,20.3,20.33,19.92,19.92,400196,0.0,1.0
2022-11-28,19.9,20.268,19.81,20.12,976596,19.9,20.268,19.81,20.12,976596,0.0,1.0
2022-11-29,19.77,19.9798,19.52,19.93,1012552,19.77,19.9798,19.52,19.93,1012552,0.0,1.0
2022-11-30,20.97,20.98,19.89,19.9,1787136,20.97,20.98,19.89,19.9,1787136,0.0,1.0
2022-12-01,20.0,21.03,19.885,21.03,1290590,20.0,21.03,19.885,21.03,1290590,0.0,1.0
2022-12-02,20.13,20.42,19.605,19.7,1089574,20.13,20.42,19.605,19.7,1089574,0.0,1.0
2022-12-05,20.05,20.09,19.7,19.98,999395,20.05,20.09,19.7,19.98,999395,0.0,1.0
2022-12-06,19.59,20.14,19.4,20.14,917771,19.59,20.14,19.4,20.14,917771,0.0,1.0
2022-12-07,19.55,19.72,19.401,19.47,952903,19.55,19.72,19.401,19.47,952903,0.0,1.0
2022-12-08,20.36,20.48,19.8,19.8,1086407,20.36,20.48,19.8,19.8,1086407,0.0,1.0
2022-12-09,19.72,20.45,19.68,20.32,950563,19.72,20.45,19.68,20.32,950563,0.0,1.0
2022-12-12,20.29,20.33,19.32,19.79,1009435,20.29,20.33,19.32,19.79,1009435,0.0,1.0
2022-12-13,20.44,20.97,20.14,20.86,1059196,20.44,20.97,20.14,20.86,1059196,0.0,1.0
2022-12-14,19.97,20.565,19.79,20.35,1003662,19.97,20.565,19.79,20.35,1003662,0.0,1.0
2022-12-15,19.27,19.83,19.19,19.79,1148883,19.27,19.83,19.19,19.79,1148883,0.0,1.0
2022-12-16,18.63,19.13,18.245,18.86,3192231,18.63,19.13,18.245,18.86,3192231,0.0,1.0
2022-12-19,18.53,18.93,18.4,18.76,774405,18.53,18.93,18.4,18.76,774405,0.0,1.0
2022-12-20,18.45,18.71,18.42,18.54,895318,18.45,18.71,18.42,18.54,895318,0.0,1.0
2022-12-21,18.38,18.68,18.3,18.66,884333,18.38,18.68,18.3,18.66,884333,0.0,1.0
2022-12-22,18.49,18.51,17.9,18.27,1097720,18.49,18.51,17.9,18.27,1097720,0.0,1.0
2022-12-23,18.45,18.675,18.11,18.52,390508,18.45,18.675,18.11,18.52,390508,0.0,1.0
2022-12-27,18.5,18.7,18.37,18.61,581624,18.5,18.7,18.37,18.61,581624,0.0,1.0
2022-12-28,18.17,18.83,18.14,18.5,671435,18.17,18.83,18.14,18.5,671435,0.0,1.0
2022-12-29,18.54,18.59,18.25,18.41,459059,18.54,18.59,18.25,18.41,459059,0.0,1.0
2022-12-30,18.31,18.51,18.0,18.4,887287,18.31,18.51,18.0,18.4,887287,0.0,1.0
2023-01-03,18.43,18.56,18.09,18.5,818329,18.43,18.56,18.09,18.5,818329,0.0,1.0
2023-01-04,18.78,19.31,18.61,18.75,1199108,18.78,19.31,18.61,18.75,1199108,0.0,1.0
2023-01-05,18.43,18.72,18.255,18.64,931666,18.43,18.72,18.255,18.64,931666,0.0,1.0
2023-01-06,19.02,19.12,18.67,18.7,1009912,19.02,19.12,18.67,18.7,1009912,0.0,1.0
2023-01-09,19.19,19.58,19.06,19.21,805000,19.19,19.58,19.06,19.21,805000,0.0,1.0
2023-01-10,19.36,19.38,19.0,19.12,476119,19.36,19.38,19.0,19.12,476119,0.0,1.0
2023-01-11,19.24,19.62,19.165,19.38,588466,19.24,19.62,19.165,19.38,588466,0.0,1.0
2023-01-12,19.35,19.51,19.23,19.38,722326,19.35,19.51,19.23,19.38,722326,0.0,1.0
2023-01-13,19.18,19.51,19.135,19.23,1023398,19.18,19.51,19.135,19.23,1023398,0.0,1.0
2023-01-17,19.77,20.08,19.17,19.17,1472027,19.77,20.08,19.17,19.17,1472027,0.0,1.0
2023-01-18,19.17,20.0178,19.06,19.82,1377564,19.17,20.0178,19.06,19.82,1377564,0.0,1.0
2023-01-19,18.64,19.3,18.61,19.11,1025051,18.64,19.3,18.61,19.11,1025051,0.0,1.0
2023-01-20,18.88,19.07,17.45,18.76,3135610,18.88,19.07,17.45,18.76,3135610,0.0,1.0
2023-01-23,19.63,19.88,18.95,18.99,1745896,19.63,19.88,18.95,18.99,1745896,0.0,1.0
2023-01-24,19.31,19.87,18.8,19.55,822556,19.31,19.87,18.8,19.55,822556,0.0,1.0
2023-01-25,16.5,17.5,14.6308,17.44,9076139,16.5,17.5,14.6308,17.44,9076139,0.0,1.0
2023-01-26,17.57,17.69,16.51,17.04,3415093,17.57,17.69,16.51,17.04,3415093,0.0,1.0
2023-01-27,17.51,18.19,17.25,17.53,2857703,17.51,18.19,17.25,17.53,2857703,0.0,1.0
2023-01-30,17.49,17.95,17.3,17.3,1275015,17.49,17.95,17.3,17.3,1275015,0.0,1.0
2023-01-31,18.03,18.06,17.48,17.49,1397550,18.03,18.06,17.48,17.49,1397550,0.0,1.0
2023-02-01,18.22,18.38,17.62,18.01,1371347,18.22,18.38,17.62,18.01,1371347,0.0,1.0
2023-02-02,18.81,19.125,18.24,18.32,1611399,18.81,19.125,18.24,18.32,1611399,0.0,1.0
2023-02-03,19.28,19.37,18.5698,18.67,1681975,19.28,19.37,18.5698,18.67,1681975,0.0,1.0
2023-02-06,18.84,19.51,18.8,19.21,1346411,18.84,19.51,18.8,19.21,1346411,0.0,1.0
2023-02-07,19.25,19.28,18.505,18.78,1786677,19.25,19.28,18.505,18.78,1786677,0.0,1.0
2023-02-08,19.32,19.51,18.9,19.18,1032754,19.32,19.51,18.9,19.18,1032754,0.0,1.0
2023-02-09,19.25,19.84,19.1,19.6,908973,19.25,19.84,19.1,19.6,908973,0.0,1.0
2023-02-10,18.51,19.26,18.43,19.08,1146015,18.51,19.26,18.43,19.08,1146015,0.0,1.0
2023-02-13,18.84,18.9,18.35,18.63,725201,18.84,18.9,18.35,18.63,725201,0.0,1.0
2023-02-14,18.86,19.175,18.64,18.65,638790,18.86,19.175,18.64,18.65,638790,0.0,1.0
2023-02-15,19.08,19.24,18.77,18.78,900473,19.08,19.24,18.77,18.78,900473,0.0,1.0
2023-02-16,19.3,19.56,18.75,18.78,1441947,19.3,19.56,18.75,18.78,1441947,0.0,1.0
2023-02-17,19.31,19.51,18.995,19.3,956590,19.31,19.51,18.995,19.3,956590,0.0,1.0
2023-02-21,18.75,19.18,18.7,19.18,1075855,18.75,19.18,18.7,19.18,1075855,0.0,1.0
2023-02-22,18.88,18.97,18.52,18.76,982459,18.88,18.97,18.52,18.76,982459,0.0,1.0
2023-02-23,19.14,19.31,18.56,19.09,688309,19.14,19.31,18.56,19.09,688309,0.0,1.0
2023-02-24,18.84,18.94,18.55,18.94,1014498,18.84,18.94,18.55,18.94,1014498,0.0,1.0
2023-02-27,18.68,19.07,18.62,19.03,698190,18.68,19.07,18.62,19.03,698190,0.0,1.0
2023-02-28,18.72,19.0,18.53,18.7,1028070,18.72,19.0,18.53,18.7,1028070,0.0,1.0
2023-03-01,18.27,18.95,18.16,18.79,1298670,18.27,18.95,18.16,18.79,1298670,0.0,1.0
2023-03-02,18.23,18.25,17.68,18.18,1641092,18.23,18.25,17.68,18.18,1641092,0.0,1.0
2023-03-03,18.13,18.54,18.0,18.44,1480338,18.13,18.54,18.0,18.44,1480338,0.0,1.0
2023-03-06,17.83,18.58,17.7,18.34,2033366,17.83,18.58,17.7,18.34,2033366,0.0,1.0
2023-03-07,17.59,18.21,17.33,17.98,2035384,17.59,18.21,17.33,17.98,2035384,0.0,1.0
2023-03-08,17.9,18.11,17.49,17.61,1100644,17.9,18.11,17.49,17.61,1100644,0.0,1.0
2023-03-09,17.62,18.055,17.59,17.98,1105046,17.62,18.055,17.59,17.98,1105046,0.0,1.0
2023-03-10,17.57,17.92,17.32,17.55,1096737,17.57,17.92,17.32,17.55,1096737,0.0,1.0
2023-03-13,17.08,17.45,17.03,17.3,1306536,17.08,17.45,17.03,17.3,1306536,0.0,1.0
2023-03-14,17.46,17.81,17.14,17.5,1324643,17.46,17.81,17.14,17.5,1324643,0.0,1.0
2023-03-15,16.98,17.22,16.555,17.05,1609767,16.98,17.22,16.555,17.05,1609767,0.0,1.0
2023-03-16,17.68,17.825,16.73,16.82,1069596,17.68,17.825,16.73,16.82,1069596,0.0,1.0
2023-03-17,17.62,17.74,17.38,17.53,3291104,17.62,17.74,17.38,17.53,3291104,0.0,1.0
2023-03-20,18.02,18.11,17.5335,17.71,1025909,18.02,18.11,17.5335,17.71,1025909,0.0,1.0
2023-03-21,18.35,18.45,18.08,18.27,1203966,18.35,18.45,18.08,18.27,1203966,0.0,1.0
2023-03-22,17.9,18.4688,17.89,18.34,898019,17.9,18.4688,17.89,18.34,898019,0.0,1.0
2023-03-23,17.73,18.39,17.595,18.12,1062279,17.73,18.39,17.595,18.12,1062279,0.0,1.0
2023-03-24,17.79,17.82,17.36,17.58,927377,17.79,17.82,17.36,17.58,927377,0.0,1.0
2023-03-27,17.96,18.075,17.705,18.01,835520,17.96,18.075,17.705,18.01,835520,0.0,1.0
2023-03-28,17.87,17.99,17.665,17.96,733832,17.87,17.99,17.665,17.96,733832,0.0,1.0
2023-03-29,17.85,18.23,17.73,18.12,839506,17.85,18.23,17.73,18.12,839506,0.0,1.0
2023-03-30,18.22,18.26,17.96,18.08,745731,18.22,18.26,17.96,18.08,745731,0.0,1.0
2023-03-31,19.12,19.255,18.33,18.35,2213779,19.12,19.255,18.33,18.35,2213779,0.0,1.0
2023-04-03,18.96,19.32,18.73,19.0,872278,18.96,19.32,18.73,19.0,872278,0.0,1.0
2023-04-04,18.73,19.0,18.56,18.88,817517,18.73,19.0,18.56,18.88,817517,0.0,1.0
2023-04-05,19.02,19.07,18.56,18.66,1289929,19.02,19.07,18.56,18.66,1289929,0.0,1.0
2023-04-06,18.85,18.96,18.36,18.66,1081005,18.85,18.96,18.36,18.66,1081005,0.0,1.0
2023-04-10,19.44,19.52,18.75,18.77,1299666,19.44,19.52,18.75,18.77,1299666,0.0,1.0
2023-04-11,18.9,19.51,18.875,19.47,977622,18.9,19.51,18.875,19.47,977622,0.0,1.0
2023-04-12,18.93,19.205,18.84,19.06,928205,18.93,19.205,18.84,19.06,928205,0.0,1.0
2023-04-13,19.4,19.46,18.95,19.08,769481,19.4,19.46,18.95,19.08,769481,0.0,1.0
2023-04-14,19.21,19.56,19.07,19.38,724478,19.21,19.56,19.07,19.38,724478,0.0,1.0
2023-04-17,18.81,19.27,18.795,19.19,619079,18.81,19.27,18.795,19.19,619079,0.0,1.0
2023-04-18,18.4,19.02,18.4,18.91,1001488,18.4,19.02,18.4,18.91,1001488,0.0,1.0
2023-04-19,16.12,16.355,14.67,16.306,6513001,16.12,16.355,14.67,16.306,6513001,0.0,1.0
2023-04-20,15.805,16.15,15.64,15.87,1864573,15.805,16.15,15.64,15.87,1864573,0.0,1.0
2023-04-21,15.71,15.895,15.46,15.74,1346194,15.71,15.895,15.46,15.74,1346194,0.0,1.0
2023-04-24,16.27,16.36,15.71,15.71,1376837,16.27,16.36,15.71,15.71,1376837,0.0,1.0
2023-04-25,15.74,16.11,15.71,16.1,1848245,15.74,16.11,15.71,16.1,1848245,0.0,1.0
2023-04-26,16.32,17.15,16.1,16.9,2323232,16.32,17.15,16.1,16.9,2323232,0.0,1.0
2023-04-27,17.07,17.37,16.1,16.52,2210206,17.07,17.37,16.1,16.52,2210206,0.0,1.0
2023-04-28,17.78,18.165,17.03,17.03,2102643,17.78,18.165,17.03,17.03,2102643,0.0,1.0
2023-05-01,17.44,17.905,17.395,17.74,1362855,17.44,17.905,17.395,17.74,1362855,0.0,1.0
2023-05-02,16.78,17.53,16.75,17.45,1601333,16.78,17.53,16.75,17.45,1601333,0.0,1.0
2023-05-03,16.47,16.91,16.43,16.73,1670220,16.47,16.91,16.43,16.73,1670220,0.0,1.0
2023-05-04,16.43,16.795,16.29,16.42,1371394,16.43,16.795,16.29,16.42,1371394,0.0,1.0
2023-05-05,16.45,16.88,16.44,16.69,1205650,16.45,16.88,16.44,16.69,1205650,0.0,1.0
2023-05-08,16.74,16.875,16.44,16.61,1041628,16.74,16.875,16.44,16.61,1041628,0.0,1.0
2023-05-09,16.45,16.78,16.39,16.5,1291253,16.45,16.78,16.39,16.5,1291253,0.0,1.0
2023-05-10,16.66,16.9,16.46,16.6,2113287,16.66,16.9,16.46,16.6,2113287,0.0,1.0
2023-05-11,16.62,16.81,16.46,16.61,1473853,16.62,16.81,16.46,16.61,1473853,0.0,1.0
2023-05-12,16.68,16.95,16.525,16.7,1472785,16.68,16.95,16.525,16.7,1472785,0.0,1.0
2023-05-15,16.81,16.85,16.6,16.7,1080131,16.81,16.85,16.6,16.7,1080131,0.0,1.0
2023-05-16,16.78,16.865,16.59,16.73,1440150,16.78,16.865,16.59,16.73,1440150,0.0,1.0
2023-05-17,17.76,17.785,17.18,17.48,2050918,17.76,17.785,17.18,17.48,2050918,0.0,1.0
2023-05-18,18.42,18.595,17.52,17.56,2036824,18.42,18.595,17.52,17.56,2036824,0.0,1.0
2023-05-19,18.62,18.735,18.465,18.61,1521477,18.62,18.735,18.465,18.61,1521477,0.0,1.0
2023-05-22,18.89,18.97,18.64,18.64,1450332,18.89,18.97,18.64,18.64,1450332,0.0,1.0
2023-05-23,18.53,19.09,18.485,18.79,1187882,18.53,19.09,18.485,18.79,1187882,0.0,1.0
2023-05-24,18.43,18.48,18.05,18.48,1038927,18.43,18.48,18.05,18.48,1038927,0.0,1.0
2023-05-25,18.41,18.86,18.23,18.72,1221945,18.41,18.86,18.23,18.72,1221945,0.0,1.0
2023-05-26,18.79,19.05,18.47,18.47,1894266,18.79,19.05,18.47,18.47,1894266,0.0,1.0
2023-05-30,19.69,19.715,18.82,19.08,2158235,19.69,19.715,18.82,19.08,2158235,0.0,1.0
2023-05-31,20.6,21.0442,19.71,20.0,5233573,20.6,21.0442,19.71,20.0,5233573,0.0,1.0
2023-06-01,20.85,21.03,20.39,20.75,2555329,20.85,21.03,20.39,20.75,2555329,0.0,1.0
2023-06-02,21.87,22.07,20.9,21.0,3811577,21.87,22.07,20.9,21.0,3811577,0.0,1.0
2023-06-05,21.36,21.85,21.005,21.85,2136599,21.36,21.85,21.005,21.85,2136599,0.0,1.0
2023-06-06,21.92,21.93,21.07,21.3,2062369,21.92,21.93,21.07,21.3,2062369,0.0,1.0
2023-06-07,22.67,23.21,22.14,22.14,3489484,22.67,23.21,22.14,22.14,3489484,0.0,1.0
2023-06-08,22.82,23.06,22.5699,22.66,1438430,22.82,23.06,22.5699,22.66,1438430,0.0,1.0
2023-06-09,23.2,23.38,23.0,23.06,1657064,23.2,23.38,23.0,23.06,1657064,0.0,1.0
2023-06-12,24.07,24.4,23.45,23.55,3484790,24.07,24.4,23.45,23.55,3484790,0.0,1.0
2023-06-13,24.36,24.83,24.04,24.38,2928982,24.36,24.83,24.04,24.38,2928982,0.0,1.0
2023-06-14,24.5,24.69,24.18,24.36,1930458,24.5,24.69,24.18,24.36,1930458,0.0,1.0
2023-06-15,24.73,24.81,23.88,24.14,1655176,24.73,24.81,23.88,24.14,1655176,0.0,1.0
2023-06-16,24.89,25.1302,24.58,24.82,2799287,24.89,25.1302,24.58,24.82,2799287,0.0,1.0
2023-06-20,24.6,24.93,24.48,24.81,1631337,24.6,24.93,24.48,24.81,1631337,0.0,1.0
2023-06-21,24.11,24.62,24.04,24.45,1407871,24.11,24.62,24.04,24.45,1407871,0.0,1.0
2023-06-22,24.24,24.27,23.64,23.98,2244807,24.24,24.27,23.64,23.98,2244807,0.0,1.0
2023-06-23,23.3,23.95,23.24,23.95,2396012,23.3,23.95,23.24,23.95,2396012,0.0,1.0
2023-06-26,22.93,24.06,22.92,23.4,2167225,22.93,24.06,22.92,23.4,2167225,0.0,1.0
2023-06-27,22.81,23.24,22.72,23.01,1866577,22.81,23.24,22.72,23.01,1866577,0.0,1.0
2023-06-28,24.23,24.79,23.35,23.49,3357949,24.23,24.79,23.35,23.49,3357949,0.0,1.0
2023-06-29,25.71,26.29,24.35,24.37,3487959,25.71,26.29,24.35,24.37,3487959,0.0,1.0
2023-06-30,26.05,26.89,25.55,26.05,3549917,26.05,26.89,25.55,26.05,3549917,0.0,1.0
2023-07-03,26.34,26.44,25.765,26.08,1220494,26.34,26.44,25.765,26.08,1220494,0.0,1.0
2023-07-05,26.12,26.52,25.84,26.12,1928114,26.12,26.52,25.84,26.12,1928114,0.0,1.0
2023-07-06,25.9,26.0,25.48,25.89,1479878,25.9,26.0,25.48,25.89,1479878,0.0,1.0
2023-07-07,27.21,27.2994,25.95,26.01,2508319,27.21,27.2994,25.95,26.01,2508319,0.0,1.0
2023-07-10,27.44,27.85,26.98,27.0,2301256,27.44,27.85,26.98,27.0,2301256,0.0,1.0
2023-07-11,26.77,27.79,26.615,27.64,2262300,26.77,27.79,26.615,27.64,2262300,0.0,1.0
2023-07-12,27.05,27.369,26.71,27.3,2131391,27.05,27.369,26.71,27.3,2131391,0.0,1.0
2023-07-13,27.61,27.74,26.89,27.05,1451440,27.61,27.74,26.89,27.05,1451440,0.0,1.0
2023-07-14,26.72,27.61,26.105,27.49,2239550,26.72,27.61,26.105,27.49,2239550,0.0,1.0
2023-07-17,27.49,27.72,26.62,26.73,1313956,27.49,27.72,26.62,26.73,1313956,0.0,1.0
2023-07-18,28.4,28.475,27.27,27.41,1441387,28.4,28.475,27.27,27.41,1441387,0.0,1.0
2023-07-19,27.67,28.6,27.54,28.45,2115347,27.67,28.6,27.54,28.45,2115347,0.0,1.0
2023-07-20,27.49,28.15,27.355,27.51,1526262,27.49,28.15,27.355,27.51,1526262,0.0,1.0
2023-07-21,27.09,27.95,27.01,27.9,1212821,27.09,27.95,27.01,27.9,1212821,0.0,1.0
2023-07-24,27.03,27.335,26.68,27.31,999780,27.03,27.335,26.68,27.31,999780,0.0,1.0
2023-07-25,27.3,27.54,27.02,27.02,1157253,27.3,27.54,27.02,27.02,1157253,0.0,1.0
2023-07-26,27.06,27.47,26.875,27.4,1497736,27.06,27.47,26.875,27.4,1497736,0.0,1.0
2023-07-27,27.34,27.5102,27.05,27.46,1663643,27.34,27.5102,27.05,27.46,1663643,0.0,1.0
2023-07-28,27.24,27.5,26.8314,27.445,1425065,27.24,27.5,26.8314,27.445,1425065,0.0,1.0
2023-07-31,26.59,27.37,26.425,27.37,2259367,26.59,27.37,26.425,27.37,2259367,0.0,1.0
2023-08-01,27.85,28.105,26.45,26.45,3377588,27.85,28.105,26.45,26.45,3377588,0.0,1.0
2023-08-02,30.22,30.6499,27.85,28.05,4799971,30.22,30.6499,27.85,28.05,4799971,0.0,1.0
2023-08-03,29.69,30.0654,28.8,29.32,2538190,29.69,30.0654,28.8,29.32,2538190,0.0,1.0
2023-08-04,30.44,31.615,29.5,29.5,3179469,30.44,31.615,29.5,29.5,3179469,0.0,1.0
2023-08-07,30.51,30.99,29.755,30.73,1755108,30.51,30.99,29.755,30.73,1755108,0.0,1.0
2023-08-08,31.12,31.14,30.29,30.32,1820742,31.12,31.14,30.29,30.32,1820742,0.0,1.0
2023-08-09,31.3,31.605,30.69,31.05,2506628,31.3,31.605,30.69,31.05,2506628,0.0,1.0
2023-08-10,31.71,32.73,31.395,31.64,1956818,31.71,32.73,31.395,31.64,1956818,0.0,1.0
2023-08-11,32.27,32.58,31.56,31.61,1912784,32.27,32.58,31.56,31.61,1912784,0.0,1.0
2023-08-14,32.06,32.35,31.71,32.22,1548487,32.06,32.35,31.71,32.22,1548487,0.0,1.0
2023-08-15,32.01,32.505,31.99,32.14,1305148,32.01,32.505,31.99,32.14,1305148,0.0,1.0
2023-08-16,29.17,31.74,29.15,31.45,3562029,29.17,31.74,29.15,31.45,3562029,0.0,1.0
2023-08-17,27.74,29.7836,27.72,29.42,2684141,27.74,29.7836,27.72,29.42,2684141,0.0,1.0
2023-08-18,28.17,28.575,27.141,27.141,1765841,28.17,28.575,27.141,27.141,1765841,0.0,1.0
2023-08-21,27.96,28.59,27.58,28.25,1190830,27.96,28.59,27.58,28.25,1190830,0.0,1.0
2023-08-22,28.15,28.51,27.99,28.4,1304083,28.15,28.51,27.99,28.4,1304083,0.0,1.0
2023-08-23,28.1,28.5,28.0,28.115,853846,28.1,28.5,28.0,28.115,853846,0.0,1.0
2023-08-24,27.68,29.0285,27.45,28.65,1248946,27.68,29.0285,27.45,28.65,1248946,0.0,1.0
2023-08-25,25.16,27.9,22.86,27.68,10126235,25.16,27.9,22.86,27.68,10126235,0.0,1.0
2023-08-28,25.29,25.41,24.775,25.09,2371513,25.29,25.41,24.775,25.09,2371513,0.0,1.0
2023-08-29,26.15,26.255,25.09,25.33,2220558,26.15,26.255,25.09,25.33,2220558,0.0,1.0
2023-08-30,26.35,26.61,25.885,26.13,1373610,26.35,26.61,25.885,26.13,1373610,0.0,1.0
2023-08-31,27.45,27.7,26.49,26.59,1635122,27.45,27.7,26.49,26.59,1635122,0.0,1.0
2023-09-01,27.14,27.92,26.965,27.5,1878687,27.14,27.92,26.965,27.5,1878687,0.0,1.0
2023-09-05,26.38,27.25,25.76,27.215,2363214,26.38,27.25,25.76,27.215,2363214,0.0,1.0
2023-09-06,26.5,27.01,26.32,26.42,1547089,26.5,27.01,26.32,26.42,1547089,0.0,1.0
2023-09-07,25.58,26.3219,25.535,26.26,1700840,25.58,26.3219,25.535,26.26,1700840,0.0,1.0
2023-09-08,25.64,25.92,25.32,25.5,1582474,25.64,25.92,25.32,25.5,1582474,0.0,1.0
2023-09-11,25.59,26.0215,25.131,25.81,1336437,25.59,26.0215,25.131,25.81,1336437,0.0,1.0
2023-09-12,25.32,25.7281,25.125,25.7,1880594,25.32,25.7281,25.125,25.7,1880594,0.0,1.0
2023-09-13,24.43,25.44,24.38,25.24,2971957,24.43,25.44,24.38,25.24,2971957,0.0,1.0
2023-09-14,24.22,24.82,23.945,24.52,3164044,24.22,24.82,23.945,24.52,3164044,0.0,1.0
2023-09-15,23.86,23.94,23.27,23.78,5406093,23.86,23.94,23.27,23.78,5406093,0.0,1.0
2023-09-18,24.21,24.73,23.735,23.75,2490141,24.21,24.73,23.735,23.75,2490141,0.0,1.0
2023-09-19,24.31,24.5,23.64,24.15,2065481,24.31,24.5,23.64,24.15,2065481,0.0,1.0
2023-09-20,24.24,24.7,24.23,24.37,1770391,24.24,24.7,24.23,24.37,1770391,0.0,1.0
2023-09-21,23.11,23.89,23.09,23.89,1752704,23.11,23.89,23.09,23.89,1752704,0.0,1.0
2023-09-22,24.18,24.62,23.68,23.72,2661814,24.18,24.62,23.68,23.72,2661814,0.0,1.0
2023-09-25,24.32,24.35,23.85,23.85,2325975,24.32,24.35,23.85,23.85,2325975,0.0,1.0
2023-09-26,24.16,24.41,24.01,24.29,1720387,24.16,24.41,24.01,24.29,1720387,0.0,1.0
2023-09-27,24.35,24.78,23.98,24.4,1659729,24.35,24.78,23.98,24.4,1659729,0.0,1.0
2023-09-28,24.4,24.51,23.62,24.35,2298097,24.4,24.51,23.62,24.35,2298097,0.0,1.0
2023-09-29,24.21,24.735,24.12,24.41,2417143,24.21,24.735,24.12,24.41,2417143,0.0,1.0
2023-10-02,24.48,24.9,24.13,24.32,1739037,24.48,24.9,24.13,24.32,1739037,0.0,1.0
2023-10-03,23.76,24.4,23.38,24.3,1387990,23.76,24.4,23.38,24.3,1387990,0.0,1.0
2023-10-04,24.26,24.45,23.49,23.73,1391442,24.26,24.45,23.49,23.73,1391442,0.0,1.0
2023-10-05,22.7,23.565,21.94,23.48,4633181,22.7,23.565,21.94,23.48,4633181,0.0,1.0
2023-10-06,23.64,23.7,22.485,22.66,2162229,23.64,23.7,22.485,22.66,2162229,0.0,1.0
2023-10-09,24.14,24.15,23.42,23.59,1311504,24.14,24.15,23.42,23.59,1311504,0.0,1.0
2023-10-10,24.6,25.27,24.22,24.25,1422863,24.6,25.27,24.22,24.25,1422863,0.0,1.0
2023-10-11,24.69,24.96,24.31,24.75,1168881,24.69,24.96,24.31,24.75,1168881,0.0,1.0
2023-10-12,24.4,25.51,24.07,24.91,1439158,24.4,25.51,24.07,24.91,1439158,0.0,1.0
2023-10-13,22.92,24.46,22.8,24.38,1761521,22.92,24.46,22.8,24.38,1761521,0.0,1.0
2023-10-16,23.1,23.44,22.85,22.95,1886550,23.1,23.44,22.85,22.95,1886550,0.0,1.0
2023-10-17,22.78,23.07,22.4,22.77,1889430,22.78,23.07,22.4,22.77,1889430,0.0,1.0
2023-10-18,22.13,22.77,22.11,22.44,1312201,22.13,22.77,22.11,22.44,1312201,0.0,1.0
2023-10-19,21.28,22.25,21.22,22.21,3220259,21.28,22.25,21.22,22.21,3220259,0.0,1.0
2023-10-20,20.88,21.47,20.63,21.31,3245629,20.88,21.47,20.63,21.31,3245629,0.0,1.0
2023-10-23,20.85,21.08,20.52,20.77,1607466,20.85,21.08,20.52,20.77,1607466,0.0,1.0
2023-10-24,21.03,21.19,20.77,21.07,2439219,21.03,21.19,20.77,21.07,2439219,0.0,1.0
2023-10-25,20.58,21.15,20.55,21.11,2380123,20.58,21.15,20.55,21.11,2380123,0.0,1.0
2023-10-26,20.2,20.66,20.06,20.53,1992386,20.2,20.66,20.06,20.53,1992386,0.0,1.0
2023-10-27,20.54,20.88,20.33,20.33,3039894,20.54,20.88,20.33,20.33,3039894,0.0,1.0
2023-10-30,19.82,20.685,19.64,20.5,2991148,19.82,20.685,19.64,20.5,2991148,0.0,1.0
2023-10-31,20.62,20.8298,19.65,19.66,4212066,20.62,20.8298,19.65,19.66,4212066,0.0,1.0
2023-11-01,17.86,18.9099,16.4,16.5,9837312,17.86,18.9099,16.4,16.5,9837312,0.0,1.0
2023-11-02,17.1,17.7,16.4,17.65,5582587,17.1,17.7,16.4,17.65,5582587,0.0,1.0
2023-11-03,16.8,17.87,16.72,17.44,5278081,16.8,17.87,16.72,17.44,5278081,0.0,1.0
2023-11-06,16.99,17.5621,16.82,16.88,3959860,16.99,17.5621,16.82,16.88,3959860,0.0,1.0
2023-11-07,16.95,17.5,16.66,16.92,3376713,16.95,17.5,16.66,16.92,3376713,0.0,1.0
2023-11-08,16.57,17.07,16.505,16.98,2875462,16.57,17.07,16.505,16.98,2875462,0.0,1.0
2023-11-09,16.11,16.77,16.05,16.62,2912439,16.11,16.77,16.05,16.62,2912439,0.0,1.0
2023-11-10,16.59,16.8,15.97,16.13,3380899,16.59,16.8,15.97,16.13,3380899,0.0,1.0
2023-11-13,16.26,16.59,16.14,16.56,2624506,16.26,16.59,16.14,16.56,2624506,0.0,1.0
2023-11-14,17.01,17.35,16.755,16.813,2328308,17.01,17.35,16.755,16.813,2328308,0.0,1.0
2023-11-15,17.12,17.4,16.91,17.03,1968598,17.12,17.4,16.91,17.03,1968598,0.0,1.0
2023-11-16,16.42,16.64,16.14,16.64,2866363,16.42,16.64,16.14,16.64,2866363,0.0,1.0
2023-11-17,16.54,16.61,16.395,16.59,1754258,16.54,16.61,16.395,16.59,1754258,0.0,1.0
2023-11-20,16.56,16.72,16.33,16.55,1243010,16.56,16.72,16.33,16.55,1243010,0.0,1.0
2023-11-21,16.27,16.485,16.08,16.41,1169784,16.27,16.485,16.08,16.41,1169784,0.0,1.0
2023-11-22,16.38,16.55,16.27,16.38,1030768,16.38,16.55,16.27,16.38,1030768,0.0,1.0
2023-11-24,16.42,16.42,16.18,16.32,398514,16.42,16.42,16.18,16.32,398514,0.0,1.0
2023-11-27,16.52,16.755,16.205,16.36,1648881,16.52,16.755,16.205,16.36,1648881,0.0,1.0
2023-11-28,16.39,16.645,16.26,16.49,1351394,16.39,16.645,16.26,16.49,1351394,0.0,1.0
2023-11-29,16.42,16.84,16.34,16.67,1175114,16.42,16.84,16.34,16.67,1175114,0.0,1.0
2023-11-30,16.14,16.54,15.97,16.54,1440513,16.14,16.54,15.97,16.54,1440513,0.0,1.0
2023-12-01,16.38,16.5,16.0,16.11,1717948,16.38,16.5,16.0,16.11,1717948,0.0,1.0
2023-12-04,16.3,16.41,16.03,16.16,1409017,16.3,16.41,16.03,16.16,1409017,0.0,1.0
2023-12-05,16.11,16.3,15.87,16.27,1717308,16.11,16.3,15.87,16.27,1717308,0.0,1.0
2023-12-06,16.14,16.52,16.11,16.25,1562235,16.14,16.52,16.11,16.25,1562235,0.0,1.0
2023-12-07,16.33,16.3875,16.01,16.2,1445027,16.33,16.3875,16.01,16.2,1445027,0.0,1.0
2023-12-08,17.01,17.095,16.24,16.28,1496605,17.01,17.095,16.24,16.28,1496605,0.0,1.0
2023-12-11,17.15,17.26,16.99,17.06,1432196,17.15,17.26,16.99,17.06,1432196,0.0,1.0
2023-12-12,17.66,17.85,17.12,17.33,1989680,17.66,17.85,17.12,17.33,1989680,0.0,1.0
2023-12-13,18.14,18.3,17.47,17.67,2245193,18.14,18.3,17.47,17.67,2245193,0.0,1.0
2023-12-14,18.57,18.72,18.0,18.62,3228160,18.57,18.72,18.0,18.62,3228160,0.0,1.0
2023-12-15,18.0,18.77,17.85,18.74,11902045,18.0,18.77,17.85,18.74,11902045,0.0,1.0
2023-12-18,17.89,18.108,17.71,18.1,1810467,17.89,18.108,17.71,18.1,1810467,0.0,1.0
2023-12-19,18.06,18.4,17.855,18.06,1166683,18.06,18.4,17.855,18.06,1166683,0.0,1.0
2023-12-20,17.64,18.235,17.63,18.0,1587915,17.64,18.235,17.63,18.0,1587915,0.0,1.0
2023-12-21,17.73,17.975,17.54,17.81,1632304,17.73,17.975,17.54,17.81,1632304,0.0,1.0
2023-12-22,17.76,18.26,17.66,17.91,1404434,17.76,18.26,17.66,17.91,1404434,0.0,1.0
2023-12-26,17.81,17.91,17.655,17.85,922054,17.81,17.91,17.655,17.85,922054,0.0,1.0
2023-12-27,17.73,17.915,17.61,17.84,991182,17.73,17.915,17.61,17.84,991182,0.0,1.0
2023-12-28,17.93,17.99,17.78,17.87,1079319,17.93,17.99,17.78,17.87,1079319,0.0,1.0
2023-12-29,17.64,17.97,17.49,17.97,1073946,17.64,17.97,17.49,17.97,1073946,0.0,1.0
2024-01-02,17.81,18.09,17.3,17.68,1938470,17.81,18.09,17.3,17.68,1938470,0.0,1.0
2024-01-03,17.38,17.74,17.38,17.65,2127131,17.38,17.74,17.38,17.65,2127131,0.0,1.0
2024-01-04,17.36,17.45,17.125,17.45,1315997,17.36,17.45,17.125,17.45,1315997,0.0,1.0
2024-01-05,17.13,17.435,17.062,17.24,1514104,17.13,17.435,17.062,17.24,1514104,0.0,1.0
2024-01-08,17.52,17.6183,17.16,17.25,1512614,17.52,17.6183,17.16,17.25,1512614,0.0,1.0
2024-01-09,16.23,16.36,15.3101,15.7,4110360,16.23,16.36,15.3101,15.7,4110360,0.0,1.0
2024-01-10,16.42,16.45,16.035,16.19,1741870,16.42,16.45,16.035,16.19,1741870,0.0,1.0
2024-01-11,16.18,16.52,15.89,16.5,1980805,16.18,16.52,15.89,16.5,1980805,0.0,1.0
2024-01-12,16.22,16.4501,16.145,16.35,1667984,16.22,16.4501,16.145,16.35,1667984,0.0,1.0
2024-01-16,16.22,16.31,16.02,16.06,1963160,16.22,16.31,16.02,16.06,1963160,0.0,1.0
2024-01-17,16.25,16.26,15.84,16.08,1417655,16.25,16.26,15.84,16.08,1417655,0.0,1.0
2024-01-18,16.46,16.5,16.23,16.4,1282494,16.46,16.5,16.23,16.4,1282494,0.0,1.0
2024-01-19,16.78,16.855,16.25,16.37,1821789,16.78,16.855,16.25,16.37,1821789,0.0,1.0
2024-01-22,16.81,17.1,16.68,16.93,1498219,16.81,17.1,16.68,16.93,1498219,0.0,1.0
2024-01-23,16.7,17.12,16.605,16.97,1163422,16.7,17.12,16.605,16.97,1163422,0.0,1.0
2024-01-24,16.79,16.97,16.5812,16.94,2244677,16.79,16.97,16.5812,16.94,2244677,0.0,1.0
2024-01-25,16.9,17.1909,16.78,17.0,1021082,16.9,17.1909,16.78,17.0,1021082,0.0,1.0
2024-01-26,17.05,17.09,16.795,16.99,1119921,17.05,17.09,16.795,16.99,1119921,0.0,1.0
2024-01-29,17.07,17.1,16.855,16.98,1535217,17.07,17.1,16.855,16.98,1535217,0.0,1.0
2024-01-30,16.64,17.02,16.385,16.96,2666270,16.64,17.02,16.385,16.96,2666270,0.0,1.0
2024-01-31,13.51,14.3,13.1,13.51,8380355,13.51,14.3,13.1,13.51,8380355,0.0,1.0
2024-02-01,13.22,13.59,12.95,13.34,5708907,13.22,13.59,12.95,13.34,5708907,0.0,1.0
2024-02-02,12.59,13.41,12.58,13.13,4069680,12.59,13.41,12.58,13.13,4069680,0.0,1.0
2024-02-05,12.33,12.57,12.225,12.5,3028552,12.33,12.57,12.225,12.5,3028552,0.0,1.0
2024-02-06,12.23,12.51,12.155,12.33,2428859,12.23,12.51,12.155,12.33,2428859,0.0,1.0
2024-02-07,12.27,12.4082,12.1099,12.31,1893749,12.27,12.4082,12.1099,12.31,1893749,0.0,1.0
2024-02-08,12.37,12.49,12.15,12.22,1433026,12.37,12.49,12.15,12.22,1433026,0.0,1.0
2024-02-09,12.58,12.7,12.32,12.37,1612795,12.58,12.7,12.32,12.37,1612795,0.0,1.0
2024-02-12,12.59,12.7,12.464,12.52,1620217,12.59,12.7,12.464,12.52,1620217,0.0,1.0
2024-02-13,12.0,12.4,11.91,12.25,2399455,12.0,12.4,11.91,12.25,2399455,0.0,1.0
2024-02-14,12.21,12.29,12.02,12.085,1424756,12.21,12.29,12.02,12.085,1424756,0.0,1.0
2024-02-15,12.24,12.33,12.08,12.24,1973832,12.24,12.33,12.08,12.24,1973832,0.0,1.0
2024-02-16,12.16,12.28,12.035,12.07,2506388,12.16,12.28,12.035,12.07,2506388,0.0,1.0
2024-02-20,11.84,12.09,11.725,12.04,4694756,11.84,12.09,11.725,12.04,4694756,0.0,1.0
2024-02-21,11.83,11.925,11.605,11.79,2347376,11.83,11.925,11.605,11.79,2347376,0.0,1.0
2024-02-22,12.33,12.36,11.75,11.75,2160292,12.33,12.36,11.75,11.75,2160292,0.0,1.0
2024-02-23,12.38,12.465,12.145,12.3,1207731,12.38,12.465,12.145,12.3,1207731,0.0,1.0
2024-02-26,12.55,12.71,12.33,12.34,1415151,12.55,12.71,12.33,12.34,1415151,0.0,1.0
2024-02-27,12.55,12.74,12.5,12.6,1195168,12.55,12.74,12.5,12.6,1195168,0.0,1.0
2024-02-28,12.66,12.945,12.35,12.39,2041611,12.66,12.945,12.35,12.39,2041611,0.0,1.0
2024-02-29,12.64,12.85,12.62,12.82,2772200,12.64,12.85,12.62,12.82,2772200,0.0,1.0
2024-03-01,12.46,12.645,12.29,12.6,2357031,12.46,12.645,12.29,12.6,2357031,0.0,1.0
2024-03-04,12.36,12.58,12.21,12.56,1530358,12.36,12.58,12.21,12.56,1530358,0.0,1.0
2024-03-05,12.11,12.255,11.96,12.19,1836608,12.11,12.255,11.96,12.19,1836608,0.0,1.0
2024-03-06,12.03,12.29,11.95,12.26,1786976,12.03,12.29,11.95,12.26,1786976,0.0,1.0
2024-03-07,12.0,12.155,11.9313,12.05,1394666,12.0,12.155,11.9313,12.05,1394666,0.0,1.0
2024-03-08,11.85,12.175,11.8,12.08,2014441,11.85,12.175,11.8,12.08,2014441,0.0,1.0
2024-03-11,11.91,12.1,11.77,11.83,2248932,11.91,12.1,11.77,11.83,2248932,0.0,1.0
2024-03-12,11.77,11.93,11.75,11.88,1212702,11.77,11.93,11.75,11.88,1212702,0.0,1.0
2024-03-13,11.51,11.86,11.29,11.7,1985365,11.51,11.86,11.29,11.7,1985365,0.0,1.0
2024-03-14,11.37,11.48,11.22,11.48,2564360,11.37,11.48,11.22,11.48,2564360,0.0,1.0
2024-03-15,11.3,11.46,11.165,11.29,7317924,11.3,11.46,11.165,11.29,7317924,0.0,1.0
2024-03-18,11.26,11.44,11.12,11.26,1909717,11.26,11.44,11.12,11.26,1909717,0.0,1.0
2024-03-19,11.59,11.615,11.14,11.24,2120504,11.59,11.615,11.14,11.24,2120504,0.0,1.0
2024-03-20,11.71,11.77,11.49,11.6,1682073,11.71,11.77,11.49,11.6,1682073,0.0,1.0
2024-03-21,11.65,11.82,11.64,11.82,1582218,11.65,11.82,11.64,11.82,1582218,0.0,1.0
2024-03-22,11.65,11.8,11.6,11.67,1065211,11.65,11.8,11.6,11.67,1065211,0.0,1.0
2024-03-25,11.67,11.68,11.525,11.62,1196794,11.67,11.68,11.525,11.62,1196794,0.0,1.0
2024-03-26,11.45,11.735,11.44,11.68,1126470,11.45,11.735,11.44,11.68,1126470,0.0,1.0
2024-03-27,11.57,11.62,11.435,11.5,1452727,11.57,11.62,11.435,11.5,1452727,0.0,1.0
2024-03-28,11.54,11.76,11.52,11.59,1859186,11.54,11.76,11.52,11.59,1859186,0.0,1.0
2024-04-01,11.5,11.62,11.43,11.6,1430728,11.5,11.62,11.43,11.6,1430728,0.0,1.0
2024-04-02,11.19,11.52,11.11,11.4,1812630,11.19,11.52,11.11,11.4,1812630,0.0,1.0
2024-04-03,11.37,11.41,11.11,11.11,1216655,11.37,11.41,11.11,11.11,1216655,0.0,1.0
2024-04-04,11.19,11.74,11.16,11.55,1514488,11.19,11.74,11.16,11.55,1514488,0.0,1.0
2024-04-05,10.88,11.19,10.86,11.16,1370076,10.88,11.19,10.86,11.16,1370076,0.0,1.0
2024-04-08,11.1,11.215,10.87,10.94,1410909,11.1,11.215,10.87,10.94,1410909,0.0,1.0
2024-04-09,11.51,11.54,11.125,11.16,1411045,11.51,11.54,11.125,11.16,1411045,0.0,1.0
2024-04-10,10.96,11.255,10.85,11.22,2033122,10.96,11.255,10.85,11.22,2033122,0.0,1.0
2024-04-11,11.07,11.09,10.91,11.03,1338013,11.07,11.09,10.91,11.03,1338013,0.0,1.0
2024-04-12,10.7,10.98,10.575,10.91,1759794,10.7,10.98,10.575,10.91,1759794,0.0,1.0
2024-04-15,11.13,11.5369,10.99,11.36,3749735,11.13,11.5369,10.99,11.36,3749735,0.0,1.0
2024-04-16,11.13,11.145,10.76,11.0,1802232,11.13,11.145,10.76,11.0,1802232,0.0,1.0
2024-04-17,11.13,11.395,11.045,11.17,1618354,11.13,11.395,11.045,11.17,1618354,0.0,1.0
2024-04-18,10.94,11.24,10.8925,11.12,1109328,10.94,11.24,10.8925,11.12,1109328,0.0,1.0
2024-04-19,10.97,11.08,10.85,10.85,1627230,10.97,11.08,10.85,10.85,1627230,0.0,1.0
2024-04-22,10.73,11.05,10.7,11.05,1656881,10.73,11.05,10.7,11.05,1656881,0.0,1.0
2024-04-23,11.09,11.25,10.67,10.69,1321979,11.09,11.25,10.67,10.69,1321979,0.0,1.0
2024-04-24,11.15,11.16,10.89,11.04,1555347,11.15,11.16,10.89,11.04,1555347,0.0,1.0
2024-04-25,11.33,11.335,11.01,11.01,1686853,11.33,11.335,11.01,11.01,1686853,0.0,1.0
2024-04-26,11.6,11.83,11.38,11.4,2168958,11.6,11.83,11.38,11.4,2168958,0.0,1.0
2024-04-29,11.55,11.84,11.415,11.67,1931320,11.55,11.84,11.415,11.67,1931320,0.0,1.0
2024-04-30,11.2,11.51,11.19,11.37,3566768,11.2,11.51,11.19,11.37,3566768,0.0,1.0
2024-05-01,11.45,11.905,10.79,10.79,4940602,11.45,11.905,10.79,10.79,4940602,0.0,1.0
2024-05-02,11.42,11.93,11.23,11.93,5009131,11.42,11.93,11.23,11.93,5009131,0.0,1.0
2024-05-03,11.2,11.715,11.145,11.45,4770165,11.2,11.715,11.145,11.45,4770165,0.0,1.0
2024-05-06,10.96,11.36,10.94,11.34,3264416,10.96,11.36,10.94,11.34,3264416,0.0,1.0
2024-05-07,11.03,11.16,10.87,11.01,2405941,11.03,11.16,10.87,11.01,2405941,0.0,1.0
2024-05-08,10.81,11.14,10.79,10.96,2163275,10.81,11.14,10.79,10.96,2163275,0.0,1.0
2024-05-09,10.58,10.83,10.495,10.83,3320860,10.58,10.83,10.495,10.83,3320860,0.0,1.0
2024-05-10,10.81,10.84,10.595,10.7,2133531,10.81,10.84,10.595,10.7,2133531,0.0,1.0
2024-05-13,10.71,10.87,10.56,10.82,2198345,10.71,10.87,10.56,10.82,2198345,0.0,1.0
2024-05-14,10.64,11.0,10.61,10.87,1813039,10.64,11.0,10.61,10.87,1813039,0.0,1.0
2024-05-15,10.84,10.91,10.52,10.78,1937855,10.84,10.91,10.52,10.78,1937855,0.0,1.0
2024-05-16,11.98,12.22,11.34,11.42,4761169,11.98,12.22,11.34,11.42,4761169,0.0,1.0
2024-05-17,11.67,12.05,11.6,11.98,2210838,11.67,12.05,11.6,11.98,2210838,0.0,1.0
2024-05-20,11.62,11.685,11.36,11.65,1789049,11.62,11.685,11.36,11.65,1789049,0.0,1.0
2024-05-21,11.44,11.59,11.34,11.58,999463,11.44,11.59,11.34,11.58,999463,0.0,1.0
2024-05-22,11.42,11.6606,11.38,11.43,1091779,11.42,11.6606,11.38,11.43,1091779,0.0,1.0
2024-05-23,11.06,11.5,10.94,11.46,1563256,11.06,11.5,10.94,11.46,1563256,0.0,1.0
2024-05-24,11.15,11.325,11.05,11.07,1544898,11.15,11.325,11.05,11.07,1544898,0.0,1.0
2024-05-28,11.48,11.57,11.15,11.15,1774757,11.48,11.57,11.15,11.15,1774757,0.0,1.0
2024-05-29,11.15,11.41,11.115,11.31,1147743,11.15,11.41,11.115,11.31,1147743,0.0,1.0
2024-05-30,11.06,11.35,11.05,11.24,1762679,11.06,11.35,11.05,11.24,1762679,0.0,1.0
2024-05-31,11.15,11.23,10.89,11.1,1926188,11.15,11.23,10.89,11.1,1926188,0.0,1.0
2024-06-03,11.31,11.37,11.12,11.3,1634466,11.31,11.37,11.12,11.3,1634466,0.0,1.0
2024-06-04,11.36,11.38,11.065,11.25,1966806,11.36,11.38,11.065,11.25,1966806,0.0,1.0
2024-06-05,11.48,11.76,11.35,11.46,1740394,11.48,11.76,11.35,11.46,1740394,0.0,1.0
2024-06-06,11.62,11.67,11.36,11.5,973342,11.62,11.67,11.36,11.5,973342,0.0,1.0
2024-06-07,11.58,11.78,11.48,11.48,1117267,11.58,11.78,11.48,11.48,1117267,0.0,1.0
2024-06-10,11.86,11.91,11.35,11.47,2618847,11.86,11.91,11.35,11.47,2618847,0.0,1.0
2024-06-11,12.07,12.08,11.665,11.79,1537455,12.07,12.08,11.665,11.79,1537455,0.0,1.0
2024-06-12,12.05,12.5,12.02,12.33,1554675,12.05,12.5,12.02,12.33,1554675,0.0,1.0
2024-06-13,12.05,12.07,11.72,12.03,1424360,12.05,12.07,11.72,12.03,1424360,0.0,1.0
2024-06-14,12.17,12.2,11.83,11.96,1254529,12.17,12.2,11.83,11.96,1254529,0.0,1.0
2024-06-17,12.35,12.36,12.035,12.08,1795965,12.35,12.36,12.035,12.08,1795965,0.0,1.0
2024-06-18,12.28,12.67,12.28,12.39,2269049,12.28,12.67,12.28,12.39,2269049,0.0,1.0
2024-06-20,12.38,12.59,11.995,12.11,2459005,12.38,12.59,11.995,12.11,2459005,0.0,1.0
2024-06-21,12.65,12.95,12.19,12.46,17679370,12.65,12.95,12.19,12.46,17679370,0.0,1.0
2024-06-24,12.83,13.06,12.67,12.71,2073519,12.83,13.06,12.67,12.71,2073519,0.0,1.0
2024-06-25,12.79,12.93,12.65,12.76,1690834,12.79,12.93,12.65,12.76,1690834,0.0,1.0
2024-06-26,13.04,13.1,12.64,12.68,2363276,13.04,13.1,12.64,12.68,2363276,0.0,1.0
2024-06-27,13.36,13.485,13.03,13.06,2320326,13.36,13.485,13.03,13.06,2320326,0.0,1.0
2024-06-28,13.45,13.57,13.365,13.38,5551538,13.45,13.57,13.365,13.38,5551538,0.0,1.0
2024-07-01,13.13,13.57,12.97,13.45,2321219,13.13,13.57,12.97,13.45,2321219,0.0,1.0
2024-07-02,12.98,13.26,12.785,13.08,1199404,12.98,13.26,12.785,13.08,1199404,0.0,1.0
2024-07-03,12.85,13.085,12.72,13.04,1122714,12.85,13.085,12.72,13.04,1122714,0.0,1.0
2024-07-05,12.97,13.015,12.7201,12.88,1096551,12.97,13.015,12.7201,12.88,1096551,0.0,1.0
2024-07-08,13.31,13.4,13.045,13.05,1897444,13.31,13.4,13.045,13.05,1897444,0.0,1.0
2024-07-09,12.95,13.31,12.84,13.31,1644575,12.95,13.31,12.84,13.31,1644575,0.0,1.0
2024-07-10,13.23,13.27,13.01,13.05,2024920,13.23,13.27,13.01,13.05,2024920,0.0,1.0
2024-07-11,13.88,13.935,13.31,13.35,1917192,13.88,13.935,13.31,13.35,1917192,0.0,1.0
2024-07-12,13.78,14.42,13.76,14.0,2306860,13.78,14.42,13.76,14.0,2306860,0.0,1.0
2024-07-15,13.65,13.915,13.605,13.78,1253203,13.65,13.915,13.605,13.78,1253203,0.0,1.0
2024-07-16,14.04,14.39,13.69,13.69,2351683,14.04,14.39,13.69,13.69,2351683,0.0,1.0
2024-07-17,13.99,14.05,13.7,13.9,1370288,13.99,14.05,13.7,13.9,1370288,0.0,1.0
2024-07-18,13.58,14.06,13.53,13.91,946346,13.58,14.06,13.53,13.91,946346,0.0,1.0
2024-07-19,13.6,13.685,13.32,13.57,969025,13.6,13.685,13.32,13.57,969025,0.0,1.0
2024-07-22,13.7,13.73,13.375,13.62,1067270,13.7,13.73,13.375,13.62,1067270,0.0,1.0
2024-07-23,13.95,14.08,13.6,13.6,914817,13.95,14.08,13.6,13.6,914817,0.0,1.0
2024-07-24,13.68,14.065,13.62,13.81,1149461,13.68,14.065,13.62,13.81,1149461,0.0,1.0
2024-07-25,13.73,14.08,13.72,13.81,1284979,13.73,14.08,13.72,13.81,1284979,0.0,1.0
2024-07-26,13.93,14.02,13.67,13.98,1086212,13.93,14.02,13.67,13.98,1086212,0.0,1.0
2024-07-29,13.96,14.095,13.85,14.0,624232,13.96,14.095,13.85,14.0,624232,0.0,1.0
2024-07-30,14.24,14.46,14.045,14.14,900107,14.24,14.46,14.045,14.14,900107,0.0,1.0
2024-07-31,14.3,14.45,14.14,14.25,1550623,14.3,14.45,14.14,14.25,1550623,0.0,1.0
2024-08-01,13.53,14.4,13.435,14.34,1381035,13.53,14.4,13.435,14.34,1381035,0.0,1.0
2024-08-02,13.07,13.24,12.805,13.06,1985584,13.07,13.24,12.805,13.06,1985584,0.0,1.0
2024-08-05,12.62,12.64,12.24,12.4,2701074,12.62,12.64,12.24,12.4,2701074,0.0,1.0
2024-08-06,12.95,13.0,12.49,12.6,2406413,12.95,13.0,12.49,12.6,2406413,0.0,1.0
2024-08-07,12.65,14.3,12.4024,14.11,3128818,12.65,14.3,12.4024,14.11,3128818,0.0,1.0
2024-08-08,13.41,13.61,13.15,13.24,1822374,13.41,13.61,13.15,13.24,1822374,0.0,1.0
2024-08-09,13.48,13.57,13.205,13.36,1143422,13.48,13.57,13.205,13.36,1143422,0.0,1.0
2024-08-12,13.3,13.78,13.275,13.6,1636625,13.3,13.78,13.275,13.6,1636625,0.0,1.0
2024-08-13,13.91,13.93,13.38,13.38,1802761,13.91,13.93,13.38,13.38,1802761,0.0,1.0
2024-08-14,14.45,14.475,13.9,14.0,1444328,14.45,14.475,13.9,14.0,1444328,0.0,1.0
2024-08-15,14.86,15.09,14.695,14.71,1619629,14.86,15.09,14.695,14.71,1619629,0.0,1.0
2024-08-16,14.52,14.9391,14.43,14.7,1786849,14.52,14.9391,14.43,14.7,1786849,0.0,1.0
2024-08-19,14.68,14.84,14.48,14.48,1235628,14.68,14.84,14.48,14.48,1235628,0.0,1.0
2024-08-20,15.03,15.205,14.62,14.62,1156071,15.03,15.205,14.62,14.62,1156071,0.0,1.0
2024-08-21,14.99,15.055,14.83,15.0,1257515,14.99,15.055,14.83,15.0,1257515,0.0,1.0
2024-08-22,14.88,15.125,14.77,14.99,1680039,14.88,15.125,14.77,14.99,1680039,0.0,1.0
2024-08-23,15.01,15.025,14.686,14.92,1167969,15.01,15.025,14.686,14.92,1167969,0.0,1.0
2024-08-26,15.03,15.14,14.805,15.03,998258,15.03,15.14,14.805,15.03,998258,0.0,1.0
2024-08-27,15.14,15.18,14.785,14.97,1011270,15.14,15.18,14.785,14.97,1011270,0.0,1.0
2024-08-28,15.19,15.64,15.0,15.14,1085817,15.19,15.64,15.0,15.14,1085817,0.0,1.0
2024-08-29,15.79,15.935,15.28,15.36,1195770,15.79,15.935,15.28,15.36,1195770,0.0,1.0
2024-08-30,15.75,16.06,15.67,15.86,1580760,15.75,16.06,15.67,15.86,1580760,0.0,1.0
2024-09-03,14.7,15.74,14.66,15.43,1452735,14.7,15.74,14.66,15.43,1452735,0.0,1.0
2024-09-04,14.43,14.75,14.39,14.75,900037,14.43,14.75,14.39,14.75,900037,0.0,1.0
2024-09-05,14.22,14.57,14.155,14.34,661430,14.22,14.57,14.155,14.34,661430,0.0,1.0
2024-09-06,13.7,14.31,13.675,14.11,900216,13.7,14.31,13.675,14.11,900216,0.0,1.0
2024-09-09,13.62,13.74,13.33,13.66,1104435,13.62,13.74,13.33,13.66,1104435,0.0,1.0
2024-09-10,13.36,13.67,13.355,13.61,924020,13.36,13.67,13.355,13.61,924020,0.0,1.0
2024-09-11,13.84,13.875,13.02,13.31,1885020,13.84,13.875,13.02,13.31,1885020,0.0,1.0
2024-09-12,14.73,15.14,13.61,13.85,2032099,14.73,15.14,13.61,13.85,2032099,0.0,1.0
2024-09-13,14.85,15.055,14.6327,14.92,1416128,14.85,15.055,14.6327,14.92,1416128,0.0,1.0
2024-09-16,14.81,14.94,14.61,14.83,1066637,14.81,14.94,14.61,14.83,1066637,0.0,1.0
2024-09-17,15.19,15.51,14.88,14.97,1244259,15.19,15.51,14.88,14.97,1244259,0.0,1.0
2024-09-18,14.99,15.53,14.96,15.15,1176176,14.99,15.53,14.96,15.15,1176176,0.0,1.0
2024-09-19,15.58,15.92,15.3,15.53,1218333,15.58,15.92,15.3,15.53,1218333,0.0,1.0
2024-09-20,15.32,15.73,15.3,15.43,2957468,15.32,15.73,15.3,15.43,2957468,0.0,1.0
2024-09-23,14.98,15.46,14.8,15.44,944531,14.98,15.46,14.8,15.44,944531,0.0,1.0
2024-09-24,14.93,15.15,14.8,15.05,807972,14.93,15.15,14.8,15.05,807972,0.0,1.0
2024-09-25,14.98,15.19,14.96,14.96,896728,14.98,15.19,14.96,14.96,896728,0.0,1.0
2024-09-26,15.09,15.3,15.0601,15.26,781701,15.09,15.3,15.0601,15.26,781701,0.0,1.0
2024-09-27,15.1,15.4107,15.07,15.24,855675,15.1,15.4107,15.07,15.24,855675,0.0,1.0
2024-09-30,15.03,15.16,14.905,14.95,860700,15.03,15.16,14.905,14.95,860700,0.0,1.0
2024-10-01,14.77,15.09,14.58,15.07,786322,14.77,15.09,14.58,15.07,786322,0.0,1.0
2024-10-02,15.11,15.155,14.6,14.68,885925,15.11,15.155,14.6,14.68,885925,0.0,1.0
2024-10-03,14.85,15.16,14.785,14.95,703663,14.85,15.16,14.785,14.95,703663,0.0,1.0
2024-10-04,14.94,15.13,14.83,15.05,676241,14.94,15.13,14.83,15.05,676241,0.0,1.0
2024-10-07,14.84,14.85,14.56,14.85,647331,14.84,14.85,14.56,14.85,647331,0.0,1.0
2024-10-08,14.9,15.07,14.795,14.87,638818,14.9,15.07,14.795,14.87,638818,0.0,1.0
2024-10-09,15.45,15.67,14.92,14.95,1171370,15.45,15.67,14.92,14.95,1171370,0.0,1.0
2024-10-10,15.36,15.44,15.15,15.29,1012826,15.36,15.44,15.15,15.29,1012826,0.0,1.0
2024-10-11,15.35,15.57,15.29,15.39,665747,15.35,15.57,15.29,15.39,665747,0.0,1.0
2024-10-14,14.93,15.345,14.79,15.32,743323,14.93,15.345,14.79,15.32,743323,0.0,1.0
2024-10-15,14.96,15.13,14.72,14.92,1310815,14.96,15.13,14.72,14.92,1310815,0.0,1.0
2024-10-16,14.97,15.1822,14.92,15.09,877007,14.97,15.1822,14.92,15.09,877007,0.0,1.0
2024-10-17,15.15,15.23,14.99,15.05,492297,15.15,15.23,14.99,15.05,492297,0.0,1.0
2024-10-18,15.06,15.23,15.0,15.19,835234,15.06,15.23,15.0,15.19,835234,0.0,1.0
2024-10-21,14.81,15.19,14.79,15.03,653965,14.81,15.19,14.79,15.03,653965,0.0,1.0
2024-10-22,14.62,14.73,14.505,14.73,517343,14.62,14.73,14.505,14.73,517343,0.0,1.0
2024-10-23,14.71,14.84,14.51,14.61,609995,14.71,14.84,14.51,14.61,609995,0.0,1.0
2024-10-24,14.44,14.84,14.33,14.84,721053,14.44,14.84,14.33,14.84,721053,0.0,1.0
2024-10-25,14.35,14.635,14.315,14.55,713306,14.35,14.635,14.315,14.55,713306,0.0,1.0
2024-10-28,14.25,14.61,14.21,14.49,1095392,14.25,14.61,14.21,14.49,1095392,0.0,1.0
2024-10-29,14.22,14.38,14.14,14.21,1471375,14.22,14.38,14.14,14.21,1471375,0.0,1.0
2024-10-30,15.92,17.0,15.865,16.5,4613202,15.92,17.0,15.865,16.5,4613202,0.0,1.0
2024-10-31,14.93,16.24,14.71,16.24,2197497,14.93,16.24,14.71,16.24,2197497,0.0,1.0
2024-11-01,15.09,15.2,14.8,15.02,1441937,15.09,15.2,14.8,15.02,1441937,0.0,1.0
2024-11-04,15.2,15.6,15.0,15.0,1603777,15.2,15.6,15.0,15.0,1603777,0.0,1.0
2024-11-05,15.3,15.335,14.97,15.07,906426,15.3,15.335,14.97,15.07,906426,0.0,1.0
2024-11-06,16.45,16.59,15.91,16.0,3128817,16.45,16.59,15.91,16.0,3128817,0.0,1.0
2024-11-07,16.85,16.99,16.23,16.45,1704474,16.85,16.99,16.23,16.45,1704474,0.0,1.0
2024-11-08,16.76,17.018,16.51,16.77,1616802,16.76,17.018,16.51,16.77,1616802,0.0,1.0
2024-11-11,16.89,16.939,16.54,16.82,1189552,16.89,16.939,16.54,16.82,1189552,0.0,1.0
2024-11-12,16.58,17.23,16.3,16.72,1129798,16.58,17.23,16.3,16.72,1129798,0.0,1.0
2024-11-13,16.65,16.94,16.535,16.59,811094,16.65,16.94,16.535,16.59,811094,0.0,1.0
2024-11-14,16.1,16.745,16.08,16.67,935586,16.1,16.745,16.08,16.67,935586,0.0,1.0
2024-11-15,15.61,16.14,15.56,16.13,814978,15.61,16.14,15.56,16.13,814978,0.0,1.0
2024-11-18,15.33,15.76,15.24,15.6,616252,15.33,15.76,15.24,15.6,616252,0.0,1.0
2024-11-19,15.42,15.53,15.08,15.11,629547,15.42,15.53,15.08,15.11,629547,0.0,1.0
2024-11-20,15.43,15.49,15.11,15.38,787468,15.43,15.49,15.11,15.38,787468,0.0,1.0
2024-11-21,15.66,15.73,15.33,15.5,952456,15.66,15.73,15.33,15.5,952456,0.0,1.0
2024-11-22,16.03,16.2861,15.76,15.76,1299840,16.03,16.2861,15.76,15.76,1299840,0.0,1.0
2024-11-25,16.49,16.99,16.16,16.16,1583660,16.49,16.99,16.16,16.16,1583660,0.0,1.0
2024-11-26,16.94,16.945,16.22,16.36,1138356,16.94,16.945,16.22,16.36,1138356,0.0,1.0
2024-11-27,16.42,17.15,16.27,16.96,997661,16.42,17.15,16.27,16.96,997661,0.0,1.0
2024-11-29,16.6,16.75,16.48,16.58,444667,16.6,16.75,16.48,16.58,444667,0.0,1.0
2024-12-02,17.51,17.565,16.44,16.65,1503304,17.51,17.565,16.44,16.65,1503304,0.0,1.0
2024-12-03,17.27,17.6599,17.18,17.55,1039435,17.27,17.6599,17.18,17.55,1039435,0.0,1.0
2024-12-04,18.01,18.19,17.33,17.45,1362796,18.01,18.19,17.33,17.45,1362796,0.0,1.0
2024-12-05,17.71,18.315,17.69,18.03,813785,17.71,18.315,17.69,18.03,813785,0.0,1.0
2024-12-06,17.49,17.99,17.47,17.71,729346,17.49,17.99,17.47,17.71,729346,0.0,1.0
2024-12-09,17.58,17.945,17.55,17.6,861328,17.58,17.945,17.55,17.6,861328,0.0,1.0
2024-12-10,17.54,17.68,17.38,17.56,998682,17.54,17.68,17.38,17.56,998682,0.0,1.0
2024-12-11,17.78,18.0,17.33,17.6,691999,17.78,18.0,17.33,17.6,691999,0.0,1.0
2024-12-12,18.18,18.22,17.582,17.8,839109,18.18,18.22,17.582,17.8,839109,0.0,1.0
2024-12-13,18.17,18.4,17.87,18.26,591080,18.17,18.4,17.87,18.26,591080,0.0,1.0
2024-12-16,18.52,18.67,18.07,18.07,723026,18.52,18.67,18.07,18.07,723026,0.0,1.0
2024-12-17,18.12,18.62,17.945,18.36,930188,18.12,18.62,17.945,18.36,930188,0.0,1.0
2024-12-18,17.4,19.24,17.29,18.9,1460979,17.4,19.24,17.29,18.9,1460979,0.0,1.0
2024-12-19,17.72,18.02,17.53,17.6,688630,17.72,18.02,17.53,17.6,688630,0.0,1.0
2024-12-20,17.74,18.09,17.48,17.56,2116008,17.74,18.09,17.48,17.56,2116008,0.0,1.0
2024-12-23,17.64,17.89,17.61,17.68,430011,17.64,17.89,17.61,17.68,430011,0.0,1.0
2024-12-24,17.82,17.85,17.535,17.59,181556,17.82,17.85,17.535,17.59,181556,0.0,1.0
2024-12-26,17.61,17.77,17.53,17.69,538040,17.61,17.77,17.53,17.69,538040,0.0,1.0
2024-12-27,17.09,17.49,16.95,17.39,599234,17.09,17.49,16.95,17.39,599234,0.0,1.0
2024-12-30,16.8,17.01,16.63,16.81,776296,16.8,17.01,16.63,16.81,776296,0.0,1.0
2024-12-31,16.74,16.955,16.55,16.94,514116,16.74,16.955,16.55,16.94,514116,0.0,1.0
2025-01-02,16.61,16.94,16.395,16.84,606109,16.61,16.94,16.395,16.84,606109,0.0,1.0
2025-01-03,16.68,16.77,16.47,16.66,426414,16.68,16.77,16.47,16.66,426414,0.0,1.0
2025-01-06,16.84,17.1,16.7,16.71,535083,16.84,17.1,16.7,16.71,535083,0.0,1.0
2025-01-07,17.09,17.27,16.71,16.91,715608,17.09,17.27,16.71,16.91,715608,0.0,1.0
2025-01-08,17.49,17.75,16.86,16.9,1018187,17.49,17.75,16.86,16.9,1018187,0.0,1.0
2025-01-10,16.88,17.45,16.8,17.0231,1138332,16.88,17.45,16.8,17.0231,1138332,0.0,1.0
2025-01-13,16.8,16.825,16.47,16.532,591122,16.8,16.825,16.47,16.532,591122,0.0,1.0
2025-01-14,17.18,17.28,16.86,16.88,692659,17.18,17.28,16.86,16.88,692659,0.0,1.0
2025-01-15,17.49,17.73,17.2664,17.59,610323,17.49,17.73,17.2664,17.59,610323,0.0,1.0
2025-01-16,17.26,17.63,17.22,17.51,771889,17.26,17.63,17.22,17.51,771889,0.0,1.0
2025-01-17,17.32,17.495,17.09,17.49,560766,17.32,17.495,17.09,17.49,560766,0.0,1.0
2025-01-21,17.46,17.715,17.325,17.46,1079880,17.46,17.715,17.325,17.46,1079880,0.0,1.0
2025-01-22,17.27,17.96,17.26,17.56,713292,17.27,17.96,17.26,17.56,713292,0.0,1.0
2025-01-23,17.275,17.38,17.0,17.24,665297,17.275,17.38,17.0,17.24,665297,0.0,1.0
2025-01-24,17.0,17.335,16.95,17.29,697739,17.0,17.335,16.95,17.29,697739,0.0,1.0
2025-01-27,16.25,16.79,16.09,16.68,1443454,16.25,16.79,16.09,16.68,1443454,0.0,1.0
2025-01-28,16.25,16.55,16.19,16.39,1497566,16.25,16.55,16.19,16.39,1497566,0.0,1.0
2025-01-29,15.77,17.41,15.3606,17.41,2866763,15.77,17.41,15.3606,17.41,2866763,0.0,1.0
2025-01-30,15.6,16.12,15.55,15.77,1983856,15.6,16.12,15.55,15.77,1983856,0.0,1.0
2025-01-31,15.81,15.89,15.6,15.76,1307520,15.81,15.89,15.6,15.76,1307520,0.0,1.0
2025-02-03,15.22,15.64,15.15,15.4,1259945,15.22,15.64,15.15,15.4,1259945,0.0,1.0
2025-02-04,15.38,15.505,15.12,15.15,1192304,15.38,15.505,15.12,15.15,1192304,0.0,1.0
2025-02-05,15.79,15.84,15.305,15.405,1065232,15.79,15.84,15.305,15.405,1065232,0.0,1.0
2025-02-06,15.49,15.91,15.36,15.88,1131134,15.49,15.91,15.36,15.88,1131134,0.0,1.0
2025-02-07,15.39,15.58,15.21,15.53,825688,15.39,15.58,15.21,15.53,825688,0.0,1.0
2025-02-10,15.53,15.73,15.4,15.5,568693,15.53,15.73,15.4,15.5,568693,0.0,1.0
2025-02-11,15.58,15.71,15.3118,15.4,546486,15.58,15.71,15.3118,15.4,546486,0.0,1.0
2025-02-12,15.52,15.6,15.21,15.21,1274294,15.52,15.6,15.21,15.21,1274294,0.0,1.0
2025-02-13,15.93,16.02,15.52,15.76,1025267,15.93,16.02,15.52,15.76,1025267,0.0,1.0
2025-02-14,16.38,16.54,15.96,16.01,1247982,16.38,16.54,15.96,16.01,1247982,0.0,1.0
2025-02-18,16.33,17.65,16.3,16.63,1713491,16.33,17.65,16.3,16.63,1713491,0.0,1.0
2025-02-19,16.09,16.45,16.06,16.17,911958,16.09,16.45,16.06,16.17,911958,0.0,1.0
2025-02-20,15.85,16.075,15.785,16.02,993046,15.85,16.075,15.785,16.02,993046,0.0,1.0
2025-02-21,15.22,16.015,15.16,15.99,1264034,15.22,16.015,15.16,15.99,1264034,0.0,1.0
2025-02-24,15.12,15.24,14.92,15.24,892134,15.12,15.24,14.92,15.24,892134,0.0,1.0
2025-02-25,15.15,15.255,14.86,15.17,708863,15.15,15.255,14.86,15.17,708863,0.0,1.0
2025-02-26,15.15,15.57,15.1,15.3,827607,15.15,15.57,15.1,15.3,827607,0.0,1.0
2025-02-27,15.42,15.62,15.16,15.24,1484741,15.42,15.62,15.16,15.24,1484741,0.0,1.0
2025-02-28,15.45,15.465,14.96,15.4,1100787,15.45,15.465,14.96,15.4,1100787,0.0,1.0
2025-03-03,14.77,15.5,14.7,15.5,1506927,14.77,15.5,14.7,15.5,1506927,0.0,1.0
2025-03-04,14.56,14.81,14.15,14.56,2273417,14.56,14.81,14.15,14.56,2273417,0.0,1.0
2025-03-05,15.16,15.26,14.55,14.69,1077424,15.16,15.26,14.55,14.69,1077424,0.0,1.0
2025-03-06,14.66,14.94,14.46,14.94,1050108,14.66,14.94,14.46,14.94,1050108,0.0,1.0
2025-03-07,14.85,14.895,14.37,14.67,934803,14.85,14.895,14.37,14.67,934803,0.0,1.0
2025-03-10,13.98,14.57,13.76,14.57,1515529,13.98,14.57,13.76,14.57,1515529,0.0,1.0
2025-03-11,14.37,14.64,13.7812,13.92,1007919,14.37,14.64,13.7812,13.92,1007919,0.0,1.0
2025-03-12,14.31,14.67,14.14,14.67,1067713,14.31,14.67,14.14,14.67,1067713,0.0,1.0
2025-03-13,14.18,14.325,13.99,14.26,900464,14.18,14.325,13.99,14.26,900464,0.0,1.0
2025-03-14,14.53,14.59,14.245,14.27,681241,14.53,14.59,14.245,14.27,681241,0.0,1.0
2025-03-17,14.8,14.88,14.46,14.46,783630,14.8,14.88,14.46,14.46,783630,0.0,1.0
2025-03-18,14.82,14.84,14.6,14.69,793720,14.82,14.84,14.6,14.69,793720,0.0,1.0
2025-03-19,15.13,15.33,14.83,14.9,771583,15.13,15.33,14.83,14.9,771583,0.0,1.0
2025-03-20,15.0,15.197822,14.92,14.95,763649,15.0,15.197822,14.92,14.95,763649,0.0,1.0
2025-03-21,14.89,14.92,14.63,14.81,1655453,14.89,14.92,14.63,14.81,1655453,0.0,1.0
2025-03-24,15.29,15.4,15.105,15.21,897696,15.29,15.4,15.105,15.21,897696,0.0,1.0
2025-03-25,15.2,15.36,15.18,15.29,529312,15.2,15.36,15.18,15.29,529312,0.0,1.0
2025-03-26,14.91,15.265,14.71,15.17,685738,14.91,15.265,14.71,15.17,685738,0.0,1.0
2025-03-27,14.68,14.81,14.55,14.81,704962,14.68,14.81,14.55,14.81,704962,0.0,1.0
2025-03-28,13.9,14.73,13.89,14.65,1099178,13.9,14.73,13.89,14.65,1099178,0.0,1.0
2025-03-31,13.23,13.685,12.24,13.6,4261097,13.23,13.685,12.24,13.6,4261097,0.0,1.0
2025-04-01,13.13,13.36,12.885,13.15,1313122,13.13,13.36,12.885,13.15,1313122,0.0,1.0
2025-04-02,13.42,13.66,12.845,12.87,1103397,13.42,13.66,12.845,12.87,1103397,0.0,1.0
2025-04-03,11.62,12.74,11.6,12.29,2100130,11.62,12.74,11.6,12.29,2100130,0.0,1.0
2025-04-04,11.03,11.21,10.17,11.0,2316288,11.03,11.21,10.17,11.0,2316288,0.0,1.0
2025-04-07,11.09,11.705,10.1,10.22,1719632,11.09,11.705,10.1,10.22,1719632,0.0,1.0
2025-04-08,10.84,11.74,10.68,11.54,2197431,10.84,11.74,10.68,11.54,2197431,0.0,1.0
2025-04-09,12.28,12.53,10.6071,10.68,2260552,12.28,12.53,10.6071,10.68,2260552,0.0,1.0
2025-04-10,11.45,12.05,11.11,11.86,1913380,11.45,12.05,11.11,11.86,1913380,0.0,1.0
2025-04-11,11.51,11.58,11.09,11.35,685652,11.51,11.58,11.09,11.35,685652,0.0,1.0
2025-04-14,11.85,12.0,11.6,11.86,1547635,11.85,12.0,11.6,11.86,1547635,0.0,1.0
2025-04-15,11.75,12.01,11.615,11.83,1261775,11.75,12.01,11.615,11.83,1261775,0.0,1.0
2025-04-16,11.55,11.7,11.34,11.54,1549093,11.55,11.7,11.34,11.54,1549093,0.0,1.0
2025-04-17,11.38,11.75,11.36,11.58,1114959,11.38,11.75,11.36,11.58,1114959,0.0,1.0
2025-04-21,11.11,11.34,11.035,11.18,1630758,11.11,11.34,11.035,11.18,1630758,0.0,1.0
2025-04-22,11.41,11.51,11.19,11.28,1101497,11.41,11.51,11.19,11.28,1101497,0.0,1.0
2025-04-23,11.82,12.24,11.71,11.92,1391525,11.82,12.24,11.71,11.92,1391525,0.0,1.0
2025-04-24,12.35,12.4,11.78,11.78,864498,12.35,12.4,11.78,11.78,864498,0.0,1.0
2025-04-25,12.49,12.59,12.29,12.35,644418,12.49,12.59,12.29,12.35,644418,0.0,1.0
2025-04-28,13.07,13.09,12.45,12.45,1544767,13.07,13.09,12.45,12.45,1544767,0.0,1.0
2025-04-29,13.32,13.35,12.97,12.98,2899456,13.32,13.35,12.97,12.98,2899456,0.0,1.0
2025-04-30,13.16,14.1,12.96,14.02,4172800,13.16,14.1,12.96,14.02,4172800,0.0,1.0
2025-05-01,13.81,14.0,13.3,13.32,3164713,13.81,14.0,13.3,13.32,3164713,0.0,1.0
2025-05-02,13.99,14.08,13.8,13.83,1529893,13.99,14.08,13.8,13.83,1529893,0.0,1.0
2025-05-05,14.01,14.16,13.64,13.64,1458607,14.01,14.16,13.64,13.64,1458607,0.0,1.0
2025-05-06,14.19,14.25,13.78,13.78,1466518,14.19,14.25,13.78,13.78,1466518,0.0,1.0
2025-05-07,14.55,14.69,14.15,14.32,1635194,14.55,14.69,14.15,14.32,1635194,0.0,1.0
2025-05-08,14.82,15.03,14.64,14.76,1241006,14.82,15.03,14.64,14.76,1241006,0.0,1.0
2025-05-09,14.8,14.97,14.73,14.82,760580,14.8,14.97,14.73,14.82,760580,0.0,1.0
2025-05-12,15.66,15.82,15.21,15.47,1869547,15.66,15.82,15.21,15.47,1869547,0.0,1.0
2025-05-13,16.06,16.09,15.7,15.8,1237555,16.06,16.09,15.7,15.8,1237555,0.0,1.0
2025-05-14,15.97,16.165,15.92,16.11,2796651,15.97,16.165,15.92,16.11,2796651,0.0,1.0
2025-05-15,16.34,16.365,16.0,16.0,996066,16.34,16.365,16.0,16.0,996066,0.0,1.0
2025-05-16,16.22,16.345,16.1899,16.26,838856,16.22,16.345,16.1899,16.26,838856,0.0,1.0
2025-05-19,16.26,16.27,15.915,15.97,864431,16.26,16.27,15.915,15.97,864431,0.0,1.0
2025-05-20,16.21,16.22,16.03,16.14,948436,16.21,16.22,16.03,16.14,948436,0.0,1.0
2025-05-21,15.9,16.36,15.83,15.93,1188466,15.9,16.36,15.83,15.93,1188466,0.0,1.0
2025-05-22,15.84,16.08,15.71,15.8,1004649,15.84,16.08,15.71,15.8,1004649,0.0,1.0
2025-05-23,15.39,15.62,15.33,15.45,1044939,15.39,15.62,15.33,15.45,1044939,0.0,1.0
2025-05-27,16.23,16.285,15.53,15.71,1678687,16.23,16.285,15.53,15.71,1678687,0.0,1.0
2025-05-28,16.12,16.34,16.04,16.25,1076115,16.12,16.34,16.04,16.25,1076115,0.0,1.0
2025-05-29,15.93,16.27,15.81,16.25,947460,15.93,16.27,15.81,16.25,947460,0.0,1.0
2025-05-30,15.67,15.825,15.52,15.81,1307674,15.67,15.825,15.52,15.81,1307674,0.0,1.0
2025-06-02,15.99,16.005,15.55,15.66,1258274,15.99,16.005,15.55,15.66,1258274,0.0,1.0
2025-06-03,16.4,16.47,15.835,16.0,1047591,16.4,16.47,15.835,16.0,1047591,0.0,1.0
2025-06-04,16.22,16.5797,16.175,16.4,730026,16.22,16.5797,16.175,16.4,730026,0.0,1.0
2025-06-05,16.36,16.53,16.24,16.34,1188535,16.36,16.53,16.24,16.34,1188535,0.0,1.0
2025-06-06,16.63,16.66,16.47,16.64,773783,16.63,16.66,16.47,16.64,773783,0.0,1.0
2025-06-09,16.83,16.995,16.66,16.74,981630,16.83,16.995,16.66,16.74,981630,0.0,1.0
2025-06-10,16.84,17.04,16.775,17.0,960286,16.84,17.04,16.775,17.0,960286,0.0,1.0
2025-06-11,16.69,16.94,16.6,16.94,742413,16.69,16.94,16.6,16.94,742413,0.0,1.0
2025-06-12,16.7,16.89,16.52,16.52,636516,16.7,16.89,16.52,16.52,636516,0.0,1.0
2025-06-13,16.08,16.67,15.94,16.49,932440,16.08,16.67,15.94,16.49,932440,0.0,1.0
2025-06-16,16.74,16.82,16.23,16.23,905923,16.74,16.82,16.23,16.23,905923,0.0,1.0
2025-06-17,16.57,16.805,16.445,16.48,827982,16.57,16.805,16.445,16.48,827982,0.0,1.0
2025-06-18,16.59,16.85,16.45,16.57,1072288,16.59,16.85,16.45,16.57,1072288,0.0,1.0
2025-06-20,16.625,16.805,16.45,16.72,1125406,16.625,16.805,16.45,16.72,1125406,0.0,1.0
2025-06-23,17.2,17.21,16.41,16.5,1201361,17.2,17.21,16.41,16.5,1201361,0.0,1.0
2025-06-24,17.71,17.8,17.29,17.47,2094481,17.71,17.8,17.29,17.47,2094481,0.0,1.0
2025-06-25,17.79,17.915,17.62,17.71,1124662,17.79,17.915,17.62,17.71,1124662,0.0,1.0
2025-06-26,17.97,18.14,17.78,17.84,970169,17.97,18.14,17.78,17.84,970169,0.0,1.0
2025-06-27,17.77,18.13,17.585,18.06,2951317,17.77,18.13,17.585,18.06,2951317,0.0,1.0
2025-06-30,17.95,18.18,17.865,17.93,1271740,17.95,18.18,17.865,17.93,1271740,0.0,1.0
2025-07-01,18.44,18.48,17.825,17.86,1461872,18.44,18.48,17.825,17.86,1461872,0.0,1.0
2025-07-02,18.44,18.58,18.13,18.36,887389,18.44,18.58,18.13,18.36,887389,0.0,1.0
2025-07-03,18.7,18.81,18.485,18.49,623558,18.7,18.81,18.485,18.49,623558,0.0,1.0
2025-07-07,18.48,18.75,18.333,18.5,1327614,18.48,18.75,18.333,18.5,1327614,0.0,1.0
2025-07-08,18.35,18.67,18.333,18.57,1504814,18.35,18.67,18.333,18.57,1504814,0.0,1.0
2025-07-09,18.13,18.45,17.875,18.41,1378372,18.13,18.45,17.875,18.41,1378372,0.0,1.0
2025-07-10,17.68,18.1,17.65,18.1,1038191,17.68,18.1,17.65,18.1,1038191,0.0,1.0
2025-07-11,17.29,17.59,17.25,17.49,768704,17.29,17.59,17.25,17.49,768704,0.0,1.0
2025-07-14,17.07,17.285,16.85,17.21,1385787,17.07,17.285,16.85,17.21,1385787,0.0,1.0
2025-07-15,16.78,17.25,16.745,17.19,1128363,16.78,17.25,16.745,17.19,1128363,0.0,1.0
2025-07-16,17.05,17.06,16.6001,16.81,869577,17.05,17.06,16.6001,16.81,869577,0.0,1.0
2025-07-17,17.48,17.49,17.0,17.04,983003,17.48,17.49,17.0,17.04,983003,0.0,1.0
2025-07-18,17.52,17.7,17.365,17.67,1063931,17.52,17.7,17.365,17.67,1063931,0.0,1.0
2025-07-21,17.63,17.75,17.375,17.53,798932,17.63,17.75,17.375,17.53,798932,0.0,1.0
2025-07-22,17.73,17.8,17.2925,17.68,1287557,17.73,17.8,17.2925,17.68,1287557,0.0,1.0
2025-07-23,17.86,18.5,17.81,17.92,1336076,17.86,18.5,17.81,17.92,1336076,0.0,1.0
2025-07-24,17.71,17.799,17.45,17.79,797253,17.71,17.799,17.45,17.79,797253,0.0,1.0
2025-07-25,17.85,17.925,17.6,17.78,733354,17.85,17.925,17.6,17.78,733354,0.0,1.0
2025-07-28,17.93,17.99,17.77,17.91,1006773,17.93,17.99,17.77,17.91,1006773,0.0,1.0
2025-07-29,17.92,18.43,17.915,18.19,878042,17.92,18.43,17.915,18.19,878042,0.0,1.0
2025-07-30,17.89,18.15,17.76,17.92,716777,17.89,18.15,17.76,17.92,716777,0.0,1.0
2025-07-31,17.66,18.12,17.53,17.93,864214,17.66,18.12,17.53,17.93,864214,0.0,1.0
2025-08-01,17.27,17.56,16.85,17.26,1223788,17.27,17.56,16.85,17.26,1223788,0.0,1.0
2025-08-04,18.07,18.215,17.37,17.48,1174359,18.07,18.215,17.37,17.48,1174359,0.0,1.0
2025-08-05,17.67,18.07,17.43,18.05,1251742,17.67,18.07,17.43,18.05,1251742,0.0,1.0
2025-08-06,20.15,21.345,18.83,20.5,4427177,20.15,21.345,18.83,20.5,4427177,0.0,1.0
2025-08-07,19.94,20.75,19.275,20.52,1742869,19.94,20.75,19.275,20.52,1742869,0.0,1.0
2025-08-08,19.95,20.4514,19.67,20.19,1698461,19.95,20.4514,19.67,20.19,1698461,0.0,1.0
2025-08-11,20.08,20.33,19.74,20.02,1515265,20.08,20.33,19.74,20.02,1515265,0.0,1.0
2025-08-12,20.8,20.87,20.05,20.12,1391740,20.8,20.87,20.05,20.12,1391740,0.0,1.0
2025-08-13,20.61,21.15,20.37,20.92,1469226,20.61,21.15,20.37,20.92,1469226,0.0,1.0
2025-08-14,19.75,20.375,19.33,20.28,1588791,19.75,20.375,19.33,20.28,1588791,0.0,1.0
2025-08-15,19.72,19.915,19.58,19.78,1041833,19.72,19.915,19.58,19.78,1041833,0.0,1.0
2025-08-18,19.87,20.075,19.5,19.64,1364041,19.87,20.075,19.5,19.64,1364041,0.0,1.0
2025-08-19,19.99,20.2888,19.695,19.93,1158278,19.99,20.2888,19.695,19.93,1158278,0.0,1.0
2025-08-20,19.89,19.96,19.43,19.96,1002958,19.89,19.96,19.43,19.96,1002958,0.0,1.0
2025-08-21,19.96,20.055,19.725,19.79,822835,19.96,20.055,19.725,19.79,822835,0.0,1.0
2025-08-22,20.67,20.7,20.0,20.03,1022801,20.67,20.7,20.0,20.03,1022801,0.0,1.0
2025-08-25,20.69,20.84,20.6548,20.66,932760,20.69,20.84,20.6548,20.66,932760,0.0,1.0
2025-08-26,21.17,21.19,20.62,20.69,2668436,21.17,21.19,20.62,20.69,2668436,0.0,1.0
2025-08-27,21.51,21.55,21.095,21.14,1199638,21.51,21.55,21.095,21.14,1199638,0.0,1.0
2025-08-28,22.08,22.09,21.52,21.52,1424994,22.08,22.09,21.52,21.52,1424994,0.0,1.0
2025-08-29,21.38,22.1,21.25,22.06,2289760,21.38,22.1,21.25,22.06,2289760,0.0,1.0
2025-09-02,21.57,21.66,20.59,20.69,2150030,21.57,21.66,20.59,20.69,2150030,0.0,1.0
2025-09-03,21.73,21.94,21.455,21.85,1071702,21.73,21.94,21.455,21.85,1071702,0.0,1.0
2025-09-04,22.45,22.47,21.7,21.74,1435513,22.45,22.47,21.7,21.74,1435513,0.0,1.0
2025-09-05,21.7,22.625,21.51,22.62,2149659,21.7,22.625,21.51,22.62,2149659,0.0,1.0
2025-09-08,21.655,21.85,21.51,21.8,1089499,21.655,21.85,21.51,21.8,1089499,0.0,1.0
2025-09-09,22.08,22.09,21.5,21.61,885718,22.08,22.09,21.5,21.61,885718,0.0,1.0
2025-09-10,22.36,22.37,22.035,22.26,753314,22.36,22.37,22.035,22.26,753314,0.0,1.0
2025-09-11,22.85,22.89,22.31,22.48,949365,22.85,22.89,22.31,22.48,949365,0.0,1.0
2025-09-12,22.32,22.63,22.1,22.62,1247001,22.32,22.63,22.1,22.62,1247001,0.0,1.0
2025-09-15,22.3,22.7,22.3,22.44,1461886,22.3,22.7,22.3,22.44,1461886,0.0,1.0
2025-09-16,22.53,22.54,22.12,22.26,1074532,22.53,22.54,22.12,22.26,1074532,0.0,1.0
2025-09-17,22.26,22.59,22.05,22.5,1005959,22.26,22.59,22.05,22.5,1005959,0.0,1.0
2025-09-18,22.68,22.75,22.4,22.6,930212,22.68,22.75,22.4,22.6,930212,0.0,1.0
2025-09-19,22.3,22.78,22.22,22.532,2338778,22.3,22.78,22.22,22.532,2338778,0.0,1.0
2025-09-22,22.22,22.53,22.04,22.27,1014160,22.22,22.53,22.04,22.27,1014160,0.0,1.0
2025-09-23,21.86,22.45,21.82,22.29,1423589,21.86,22.45,21.82,22.29,1423589,0.0,1.0
2025-09-24,21.45,22.04,21.2,21.79,2307281,21.45,22.04,21.2,21.79,2307281,0.0,1.0
2025-09-25,20.91,21.315,20.7215,21.21,5014508,20.91,21.315,20.7215,21.21,5014508,0.0,1.0
2025-09-26,20.35,20.95,20.22,20.9,5001780,20.35,20.95,20.22,20.9,5001780,0.0,1.0
2025-09-29,20.4,20.52,20.1,20.52,2368252,20.4,20.52,20.1,20.52,2368252,0.0,1.0
2025-09-30,20.65,20.74,20.26,20.4667,1518868,20.65,20.74,20.26,20.4667,1518868,0.0,1.0
2025-10-01,20.88,21.255,20.46,20.46,1781721,20.88,21.255,20.46,20.46,1781721,0.0,1.0
2025-10-02,20.44,21.125,20.18,21.06,1621694,20.44,21.125,20.18,21.06,1621694,0.0,1.0
2025-10-03,20.29,20.815,20.22,20.53,1407391,20.29,20.815,20.22,20.53,1407391,0.0,1.0
2025-10-06,20.17,20.495,19.95,20.42,1494517,20.17,20.495,19.95,20.42,1494517,0.0,1.0
2025-10-07,20.05,20.53,19.92,20.35,1325047,20.05,20.53,19.92,20.35,1325047,0.0,1.0
2025-10-08,20.56,20.7699,19.9918,20.1,1363326,20.56,20.7699,19.9918,20.1,1363326,0.0,1.0
2025-10-09,20.92,21.16,20.44,20.54,1790346,20.92,21.16,20.44,20.54,1790346,0.0,1.0
2025-10-10,19.48,21.11,19.44,21.0,2026628,19.48,21.11,19.44,21.0,2026628,0.0,1.0
2025-10-13,19.94,20.23,19.59,19.95,1334826,19.94,20.23,19.59,19.95,1334826,0.0,1.0
2025-10-14,19.92,20.0,19.3206,19.49,935308,19.92,20.0,19.3206,19.49,935308,0.0,1.0
2025-10-15,20.47,20.645,20.13,20.13,1392269,20.47,20.645,20.13,20.13,1392269,0.0,1.0
2025-10-16,20.82,20.965,20.51,20.68,1431185,20.82,20.965,20.51,20.68,1431185,0.0,1.0
2025-10-17,20.14,20.7999,19.8,20.68,1232116,20.14,20.7999,19.8,20.68,1232116,0.0,1.0
2025-10-20,20.45,20.73,20.23,20.31,1336123,20.45,20.73,20.23,20.31,1336123,0.0,1.0
2025-10-21,20.68,20.83,20.325,20.39,848072,20.68,20.83,20.325,20.39,848072,0.0,1.0
2025-10-22,20.5,20.73,20.14,20.7,878354,20.5,20.73,20.14,20.7,878354,0.0,1.0
2025-10-23,21.14,21.25,20.34,20.47,911815,21.14,21.25,20.34,20.47,911815,0.0,1.0
2025-10-24,20.89,21.32,20.88,21.21,681001,20.89,21.32,20.88,21.21,681001,0.0,1.0
2025-10-27,20.74,21.269,20.675,21.15,1736353,20.74,21.269,20.675,21.15,1736353,0.0,1.0
2025-10-28,21.27,21.65,20.68,20.78,2356953,21.27,21.65,20.68,20.78,2356953,0.0,1.0
2025-10-29,18.01,19.57,16.54,19.0,5015904,18.01,19.57,16.54,19.0,5015904,0.0,1.0
2025-10-30,18.525,19.9,18.34,18.49,4543990,18.525,19.9,18.34,18.49,4543990,0.0,1.0
2025-10-31,19.02,19.59,18.86,18.87,3382294,19.02,19.59,18.86,18.87,3382294,0.0,1.0
2025-11-03,18.78,19.14,18.637,19.02,2123588,18.78,19.14,18.637,19.02,2123588,0.0,1.0
2025-11-04,17.8,18.42,17.58,18.42,1558443,17.8,18.42,17.58,18.42,1558443,0.0,1.0
2025-11-05,17.65,18.03,17.49,17.79,1559260,17.65,18.03,17.49,17.79,1559260,0.0,1.0
2025-11-06,17.51,17.79,17.39,17.54,1538601,17.51,17.79,17.39,17.54,1538601,0.0,1.0
2025-11-07,17.42,17.61,17.03,17.39,1563666,17.42,17.61,17.03,17.39,1563666,0.0,1.0
2025-11-10,17.91,18.255,17.57,17.89,2504755,17.91,18.255,17.57,17.89,2504755,0.0,1.0
2025-11-11,17.54,18.38,17.49,18.25,1907494,17.54,18.38,17.49,18.25,1907494,0.0,1.0
2025-11-12,18.27,18.31,17.71,17.76,2280018,18.27,18.31,17.71,17.76,2280018,0.0,1.0
2025-11-13,17.65,18.43,17.2,18.25,1911889,17.65,18.43,17.2,18.25,1911889,0.0,1.0
2025-11-14,17.64,17.765,17.01,17.13,1448777,17.64,17.765,17.01,17.13,1448777,0.0,1.0
2025-11-17,17.03,17.72,16.945,17.43,1255054,17.03,17.72,16.945,17.43,1255054,0.0,1.0
2025-11-18,16.73,17.12,16.71,16.9,1500496,16.73,17.12,16.71,16.9,1500496,0.0,1.0
2025-11-19,16.92,17.68,16.885,17.42,1647149,16.92,17.68,16.885,17.42,1647149,0.0,1.0
2025-11-20,16.92,17.83,16.86,17.41,1692415,16.92,17.83,16.86,17.41,1692415,0.0,1.0
2025-11-21,17.31,17.41,16.73,16.88,1408844,17.31,17.41,16.73,16.88,1408844,0.0,1.0
2025-11-24,17.08,17.625,17.03,17.31,1210783,17.08,17.625,17.03,17.31,1210783,0.0,1.0
2025-11-25,17.47,17.655,17.17,17.17,1380056,17.47,17.655,17.17,17.17,1380056,0.0,1.0
2025-11-26,17.48,17.76,17.38,17.49,1804910,17.48,17.76,17.38,17.49,1804910,0.0,1.0