date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-08-14,6.88,6.88,6.62,6.62,3400,6.88,6.88,6.62,6.62,3400,0.0,1.0
1996-08-15,6.5,6.75,6.5,6.62,82200,6.5,6.75,6.5,6.62,82200,0.0,1.0
1996-08-16,6.75,6.75,6.56,6.56,30500,6.75,6.75,6.56,6.56,30500,0.0,1.0
1996-08-19,6.62,6.75,6.62,6.62,59200,6.62,6.75,6.62,6.62,59200,0.0,1.0
1996-08-20,7.0,7.0,6.62,7.0,8500,7.0,7.0,6.62,7.0,8500,0.0,1.0
1996-08-21,6.75,7.0,6.62,7.0,117300,6.75,7.0,6.62,7.0,117300,0.0,1.0
1996-08-22,6.62,7.0,6.62,7.0,8500,6.62,7.0,6.62,7.0,8500,0.0,1.0
1996-08-23,6.62,7.0,6.62,7.0,12100,6.62,7.0,6.62,7.0,12100,0.0,1.0
1996-08-26,6.75,7.0,6.75,7.0,9700,6.75,7.0,6.75,7.0,9700,0.0,1.0
1996-08-27,6.62,7.0,6.62,7.0,43500,6.62,7.0,6.62,7.0,43500,0.0,1.0
1996-08-28,6.75,7.0,6.75,7.0,78800,6.75,7.0,6.75,7.0,78800,0.0,1.0
1996-08-29,6.88,7.0,6.88,7.0,86800,6.88,7.0,6.88,7.0,86800,0.0,1.0
1996-08-30,6.88,7.0,6.88,7.0,42100,6.88,7.0,6.88,7.0,42100,0.0,1.0
1996-09-03,7.625,7.625,7.625,7.625,35700,7.625,7.625,7.625,7.625,35700,0.0,1.0
1996-09-04,7.625,7.625,7.625,7.625,7700,7.625,7.625,7.625,7.625,7700,0.0,1.0
1996-09-05,7.625,7.75,7.625,7.75,20500,7.625,7.75,7.625,7.75,20500,0.0,1.0
1996-09-06,7.875,7.875,7.625,7.75,4100,7.875,7.875,7.625,7.75,4100,0.0,1.0
1996-09-09,6.875,7.625,6.75,7.625,20100,6.875,7.625,6.75,7.625,20100,0.0,1.0
1996-09-10,6.875,6.875,6.875,6.875,25900,6.875,6.875,6.875,6.875,25900,0.0,1.0
1996-09-11,6.875,6.875,6.875,6.875,2900,6.875,6.875,6.875,6.875,2900,0.0,1.0
1996-09-12,6.875,6.875,6.625,6.875,1100,6.875,6.875,6.625,6.875,1100,0.0,1.0
1996-09-13,6.75,6.75,6.75,6.75,39500,6.75,6.75,6.75,6.75,39500,0.0,1.0
1996-09-16,6.75,6.75,6.5625,6.5625,21100,6.75,6.75,6.5625,6.5625,21100,0.0,1.0
1996-09-17,6.75,6.75,6.75,6.75,2400,6.75,6.75,6.75,6.75,2400,0.0,1.0
1996-09-18,6.75,6.75,6.75,6.75,8500,6.75,6.75,6.75,6.75,8500,0.0,1.0
1996-09-19,6.625,6.75,6.625,6.625,2600,6.625,6.75,6.625,6.625,2600,0.0,1.0
1996-09-20,7.0,7.0,6.625,7.0,9600,7.0,7.0,6.625,7.0,9600,0.0,1.0
1996-09-23,6.625,7.0,6.625,7.0,9600,6.625,7.0,6.625,7.0,9600,0.0,1.0
1996-09-24,6.625,6.625,6.625,6.625,3900,6.625,6.625,6.625,6.625,3900,0.0,1.0
1996-09-25,6.625,6.625,6.625,6.625,18600,6.625,6.625,6.625,6.625,18600,0.0,1.0
1996-09-26,6.75,7.0,6.75,7.0,120800,6.75,7.0,6.75,7.0,120800,0.0,1.0
1996-09-27,6.625,7.0,6.625,7.0,27600,6.625,7.0,6.625,7.0,27600,0.0,1.0
1996-09-30,6.875,7.0,6.875,7.0,12900,6.875,7.0,6.875,7.0,12900,0.0,1.0
1996-10-01,6.875,6.875,6.875,6.875,16600,6.875,6.875,6.875,6.875,16600,0.0,1.0
1996-10-02,6.875,6.875,6.875,6.875,27500,6.875,6.875,6.875,6.875,27500,0.0,1.0
1996-10-03,7.0,7.0,6.875,6.875,11400,7.0,7.0,6.875,6.875,11400,0.0,1.0
1996-10-04,6.8125,7.0,6.75,7.0,10900,6.8125,7.0,6.75,7.0,10900,0.0,1.0
1996-10-07,6.8125,6.8125,6.8125,6.8125,157000,6.8125,6.8125,6.8125,6.8125,157000,0.0,1.0
1996-10-08,6.8125,6.8125,6.8125,6.8125,18500,6.8125,6.8125,6.8125,6.8125,18500,0.0,1.0
1996-10-09,6.5,6.5,6.375,6.5,6600,6.5,6.5,6.375,6.5,6600,0.0,1.0
1996-10-10,6.75,6.75,6.5,6.5,184200,6.75,6.75,6.5,6.5,184200,0.0,1.0
1996-10-11,6.75,6.75,6.5,6.5,50000,6.75,6.75,6.5,6.5,50000,0.0,1.0
1996-10-14,6.75,6.75,6.75,6.75,97000,6.75,6.75,6.75,6.75,97000,0.0,1.0
1996-10-15,6.75,6.75,6.75,6.75,69100,6.75,6.75,6.75,6.75,69100,0.0,1.0
1996-10-16,6.875,7.25,6.875,7.125,98000,6.875,7.25,6.875,7.125,98000,0.0,1.0
1996-10-17,7.125,7.125,7.0,7.125,51800,7.125,7.125,7.0,7.125,51800,0.0,1.0
1996-10-18,7.125,7.125,7.0,7.125,43600,7.125,7.125,7.0,7.125,43600,0.0,1.0
1996-10-21,7.125,7.125,7.125,7.125,50500,7.125,7.125,7.125,7.125,50500,0.0,1.0
1996-10-22,7.125,7.125,7.125,7.125,33900,7.125,7.125,7.125,7.125,33900,0.0,1.0
1996-10-23,6.875,7.0,6.75,6.875,10500,6.875,7.0,6.75,6.875,10500,0.0,1.0
1996-10-24,6.875,7.0,6.875,7.0,24700,6.875,7.0,6.875,7.0,24700,0.0,1.0
1996-10-25,6.875,7.0,6.75,7.0,36900,6.875,7.0,6.75,7.0,36900,0.0,1.0
1996-10-28,6.875,6.875,6.875,6.875,19000,6.875,6.875,6.875,6.875,19000,0.0,1.0
1996-10-29,6.875,6.875,6.875,6.875,2500,6.875,6.875,6.875,6.875,2500,0.0,1.0
1996-10-30,7.0,7.0,6.875,6.875,3600,7.0,7.0,6.875,6.875,3600,0.0,1.0
1996-10-31,7.0,7.0,7.0,7.0,20400,7.0,7.0,7.0,7.0,20400,0.0,1.0
1996-11-01,7.0,7.125,6.9375,7.0,18400,7.0,7.125,6.9375,7.0,18400,0.0,1.0
1996-11-04,7.25,7.25,7.1875,7.25,6600,7.25,7.25,7.1875,7.25,6600,0.0,1.0
1996-11-05,7.25,7.25,7.25,7.25,36500,7.25,7.25,7.25,7.25,36500,0.0,1.0
1996-11-06,7.25,7.25,7.25,7.25,9200,7.25,7.25,7.25,7.25,9200,0.0,1.0
1996-11-07,7.25,7.5,7.0,7.25,18600,7.25,7.5,7.0,7.25,18600,0.0,1.0
1996-11-08,7.5,7.5,7.25,7.25,12900,7.5,7.5,7.25,7.25,12900,0.0,1.0
1996-11-11,8.125,8.25,8.0,8.125,3800,8.125,8.25,8.0,8.125,3800,0.0,1.0
1996-11-12,8.125,8.125,8.125,8.125,4700,8.125,8.125,8.125,8.125,4700,0.0,1.0
1996-11-13,8.125,8.125,8.125,8.125,6900,8.125,8.125,8.125,8.125,6900,0.0,1.0
1996-11-14,8.625,8.75,7.875,8.125,600,8.625,8.75,7.875,8.125,600,0.0,1.0
1996-11-15,8.875,9.0,8.5,8.75,9600,8.875,9.0,8.5,8.75,9600,0.0,1.0
1996-11-18,8.75,9.25,8.625,9.25,1600,8.75,9.25,8.625,9.25,1600,0.0,1.0
1996-11-19,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
1996-11-20,8.75,8.75,8.75,8.75,97500,8.75,8.75,8.75,8.75,97500,0.0,1.0
1996-11-21,8.8125,9.0,8.625,8.625,7200,8.8125,9.0,8.625,8.625,7200,0.0,1.0
1996-11-22,8.75,9.0,8.625,9.0,40900,8.75,9.0,8.625,9.0,40900,0.0,1.0
1996-11-25,8.25,8.5,8.0,8.25,8100,8.25,8.5,8.0,8.25,8100,0.0,1.0
1996-11-26,8.25,8.25,8.25,8.25,29000,8.25,8.25,8.25,8.25,29000,0.0,1.0
1996-11-27,8.25,8.25,8.25,8.25,20400,8.25,8.25,8.25,8.25,20400,0.0,1.0
1996-11-29,8.1875,8.25,8.1875,8.25,9000,8.1875,8.25,8.1875,8.25,9000,0.0,1.0
1996-12-02,8.1875,8.1875,8.1875,8.1875,7600,8.1875,8.1875,8.1875,8.1875,7600,0.0,1.0
1996-12-03,8.1875,8.1875,8.1875,8.1875,13500,8.1875,8.1875,8.1875,8.1875,13500,0.0,1.0
1996-12-04,7.375,7.625,7.375,7.375,3900,7.375,7.625,7.375,7.375,3900,0.0,1.0
1996-12-05,7.1875,7.5,7.125,7.5,3300,7.1875,7.5,7.125,7.5,3300,0.0,1.0
1996-12-06,7.25,7.25,7.0,7.25,2100,7.25,7.25,7.0,7.25,2100,0.0,1.0
1996-12-09,7.25,7.25,7.25,7.25,11800,7.25,7.25,7.25,7.25,11800,0.0,1.0
1996-12-10,7.25,7.25,7.25,7.25,46900,7.25,7.25,7.25,7.25,46900,0.0,1.0
1996-12-11,6.75,7.0,6.75,7.0,17000,6.75,7.0,6.75,7.0,17000,0.0,1.0
1996-12-12,7.0,7.0,6.9375,7.0,54100,7.0,7.0,6.9375,7.0,54100,0.0,1.0
1996-12-13,7.0,7.0,6.8281,7.0,6500,7.0,7.0,6.8281,7.0,6500,0.0,1.0
1996-12-16,7.0,7.0,7.0,7.0,3700,7.0,7.0,7.0,7.0,3700,0.0,1.0
1996-12-17,7.0,7.0,7.0,7.0,4000,7.0,7.0,7.0,7.0,4000,0.0,1.0
1996-12-18,6.875,7.0,6.75,7.0,7900,6.875,7.0,6.75,7.0,7900,0.0,1.0
1996-12-19,6.875,6.875,6.875,6.875,39300,6.875,6.875,6.875,6.875,39300,0.0,1.0
1996-12-20,7.25,7.25,6.8125,7.0,31700,7.25,7.25,6.8125,7.0,31700,0.0,1.0
1996-12-23,7.25,7.25,7.25,7.25,189500,7.25,7.25,7.25,7.25,189500,0.0,1.0
1996-12-24,7.25,7.25,7.25,7.25,106800,7.25,7.25,7.25,7.25,106800,0.0,1.0
1996-12-26,8.375,8.625,8.125,8.5,222300,8.375,8.625,8.125,8.5,222300,0.0,1.0
1996-12-27,8.0,8.125,7.875,8.125,85400,8.0,8.125,7.875,8.125,85400,0.0,1.0
1996-12-30,8.0,8.0,8.0,8.0,59400,8.0,8.0,8.0,8.0,59400,0.0,1.0
1996-12-31,8.0,8.0,8.0,8.0,24900,8.0,8.0,8.0,8.0,24900,0.0,1.0
1997-01-02,13.63,13.63,13.0,13.5,57300,13.63,13.63,13.0,13.5,57300,0.0,1.0
1997-01-03,13.75,14.0,13.38,13.75,62400,13.75,14.0,13.38,13.75,62400,0.0,1.0
1997-01-06,15.13,15.25,13.75,14.0,90800,15.13,15.25,13.75,14.0,90800,0.0,1.0
1997-01-07,17.75,17.75,15.0,15.25,233900,17.75,17.75,15.0,15.25,233900,0.0,1.0
1997-01-08,18.0,18.5,17.44,17.75,144900,18.0,18.5,17.44,17.75,144900,0.0,1.0
1997-01-09,17.0,18.5,17.0,18.38,147100,17.0,18.5,17.0,18.38,147100,0.0,1.0
1997-01-10,16.75,17.13,15.75,17.0,142700,16.75,17.13,15.75,17.0,142700,0.0,1.0
1997-01-13,16.5,17.0,16.25,16.75,34900,16.5,17.0,16.25,16.75,34900,0.0,1.0
1997-01-14,15.25,16.5,15.13,16.25,123600,15.25,16.5,15.13,16.25,123600,0.0,1.0
1997-01-15,14.25,15.13,14.0,15.13,112400,14.25,15.13,14.0,15.13,112400,0.0,1.0
1997-01-16,14.38,15.0,14.25,14.5,24400,14.38,15.0,14.25,14.5,24400,0.0,1.0
1997-01-17,14.63,14.63,14.25,14.63,15300,14.63,14.63,14.25,14.63,15300,0.0,1.0
1997-01-20,15.13,15.63,14.25,14.63,39900,15.13,15.63,14.25,14.63,39900,0.0,1.0
1997-01-21,16.0,16.13,14.88,15.13,38300,16.0,16.13,14.88,15.13,38300,0.0,1.0
1997-01-22,15.0,16.13,15.0,16.13,22200,15.0,16.13,15.0,16.13,22200,0.0,1.0
1997-01-23,14.88,15.25,14.88,15.25,9600,14.88,15.25,14.88,15.25,9600,0.0,1.0
1997-01-24,14.75,15.13,14.75,14.88,13100,14.75,15.13,14.75,14.88,13100,0.0,1.0
1997-01-27,11.63,14.5,11.13,11.25,377400,11.63,14.5,11.13,11.25,377400,0.0,1.0
1997-01-28,12.75,13.13,11.5,11.88,206500,12.75,13.13,11.5,11.88,206500,0.0,1.0
1997-01-29,12.56,13.38,12.56,13.13,95200,12.56,13.38,12.56,13.13,95200,0.0,1.0
1997-01-30,12.02,13.0,12.0,12.75,82700,12.02,13.0,12.0,12.75,82700,0.0,1.0
1997-01-31,13.03,13.25,12.25,12.63,47400,13.03,13.25,12.25,12.63,47400,0.0,1.0
1997-02-03,13.25,13.38,13.0,13.38,43200,13.25,13.38,13.0,13.38,43200,0.0,1.0
1997-02-04,13.63,13.75,13.0,13.25,126600,13.63,13.75,13.0,13.25,126600,0.0,1.0
1997-02-05,13.13,13.75,13.13,13.75,12600,13.13,13.75,13.13,13.75,12600,0.0,1.0
1997-02-06,12.75,13.38,12.75,13.38,16300,12.75,13.38,12.75,13.38,16300,0.0,1.0
1997-02-07,12.88,13.25,12.75,13.25,16400,12.88,13.25,12.75,13.25,16400,0.0,1.0
1997-02-10,13.25,13.25,12.75,12.75,18200,13.25,13.25,12.75,12.75,18200,0.0,1.0
1997-02-11,13.13,13.38,12.88,13.38,15800,13.13,13.38,12.88,13.38,15800,0.0,1.0
1997-02-12,13.0,13.13,12.75,13.13,23700,13.0,13.13,12.75,13.13,23700,0.0,1.0
1997-02-13,12.75,13.38,12.75,12.75,16200,12.75,13.38,12.75,12.75,16200,0.0,1.0
1997-02-14,13.38,13.38,12.75,13.38,10700,13.38,13.38,12.75,13.38,10700,0.0,1.0
1997-02-18,13.0,13.38,12.69,12.75,34300,13.0,13.38,12.69,12.75,34300,0.0,1.0
1997-02-19,12.88,13.0,12.63,13.0,13300,12.88,13.0,12.63,13.0,13300,0.0,1.0
1997-02-20,12.25,12.88,12.25,12.88,24300,12.25,12.88,12.25,12.88,24300,0.0,1.0
1997-02-21,12.5,12.75,12.0,12.25,29100,12.5,12.75,12.0,12.25,29100,0.0,1.0
1997-02-24,12.25,12.63,11.88,12.5,152800,12.25,12.63,11.88,12.5,152800,0.0,1.0
1997-02-25,12.0,12.25,11.88,12.25,23300,12.0,12.25,11.88,12.25,23300,0.0,1.0
1997-02-26,11.88,12.38,11.88,12.25,41700,11.88,12.38,11.88,12.25,41700,0.0,1.0
1997-02-27,11.13,12.38,11.0,11.88,122000,11.13,12.38,11.0,11.88,122000,0.0,1.0
1997-02-28,10.75,11.0,10.25,11.0,168200,10.75,11.0,10.25,11.0,168200,0.0,1.0
1997-03-03,10.5,11.25,10.38,11.0,54200,10.5,11.25,10.38,11.0,54200,0.0,1.0
1997-03-04,10.38,11.0,9.625,11.0,83400,10.38,11.0,9.625,11.0,83400,0.0,1.0
1997-03-05,9.625,10.38,9.5,10.0,146200,9.625,10.38,9.5,10.0,146200,0.0,1.0
1997-03-06,10.13,10.25,9.5,9.75,72400,10.13,10.25,9.5,9.75,72400,0.0,1.0
1997-03-07,10.31,10.5,9.75,9.75,74700,10.31,10.5,9.75,9.75,74700,0.0,1.0
1997-03-10,10.88,10.88,10.5,10.69,20600,10.88,10.88,10.5,10.69,20600,0.0,1.0
1997-03-11,11.25,11.25,10.75,11.0,10400,11.25,11.25,10.75,11.0,10400,0.0,1.0
1997-03-12,11.88,12.25,10.88,11.5,73200,11.88,12.25,10.88,11.5,73200,0.0,1.0
1997-03-13,11.75,12.0,11.38,12.0,60400,11.75,12.0,11.38,12.0,60400,0.0,1.0
1997-03-14,12.13,12.13,11.75,12.0,10400,12.13,12.13,11.75,12.0,10400,0.0,1.0
1997-03-17,11.88,12.13,11.38,12.13,28700,11.88,12.13,11.38,12.13,28700,0.0,1.0
1997-03-18,11.0,12.13,11.0,11.63,44200,11.0,12.13,11.0,11.63,44200,0.0,1.0
1997-03-19,10.38,11.38,10.38,10.88,54400,10.38,11.38,10.38,10.88,54400,0.0,1.0
1997-03-20,9.75,10.38,9.75,10.0,38900,9.75,10.38,9.75,10.0,38900,0.0,1.0
1997-03-21,11.13,11.38,9.875,10.25,107500,11.13,11.38,9.875,10.25,107500,0.0,1.0
1997-03-24,11.88,13.38,11.38,12.19,532800,11.88,13.38,11.38,12.19,532800,0.0,1.0
1997-03-25,10.63,12.25,10.5,11.75,80600,10.63,12.25,10.5,11.75,80600,0.0,1.0
1997-03-26,10.69,11.13,9.75,10.25,86400,10.69,11.13,9.75,10.25,86400,0.0,1.0
1997-03-27,10.38,11.13,9.875,11.13,32700,10.38,11.13,9.875,11.13,32700,0.0,1.0
1997-03-31,9.75,10.13,9.375,10.0,43700,9.75,10.13,9.375,10.0,43700,0.0,1.0
1997-04-01,10.0,10.0,9.5,9.75,14400,10.0,10.0,9.5,9.75,14400,0.0,1.0
1997-04-02,9.625,10.0,9.625,10.0,9900,9.625,10.0,9.625,10.0,9900,0.0,1.0
1997-04-03,9.25,10.0,9.0,9.625,41400,9.25,10.0,9.0,9.625,41400,0.0,1.0
1997-04-04,9.875,9.875,9.125,9.5,19400,9.875,9.875,9.125,9.5,19400,0.0,1.0
1997-04-07,10.44,10.88,9.75,9.938,36000,10.44,10.88,9.75,9.938,36000,0.0,1.0
1997-04-08,10.63,10.63,10.25,10.63,500,10.63,10.63,10.25,10.63,500,0.0,1.0
1997-04-09,10.25,10.63,9.875,10.25,42500,10.25,10.63,9.875,10.25,42500,0.0,1.0
1997-04-10,10.0,10.13,9.625,10.13,16500,10.0,10.13,9.625,10.13,16500,0.0,1.0
1997-04-11,8.625,9.875,8.625,9.625,26700,8.625,9.875,8.625,9.625,26700,0.0,1.0
1997-04-14,9.375,9.5,8.75,9.25,11600,9.375,9.5,8.75,9.25,11600,0.0,1.0
1997-04-15,9.375,9.75,9.25,9.625,12500,9.375,9.75,9.25,9.625,12500,0.0,1.0
1997-04-16,9.125,9.5,9.125,9.125,2900,9.125,9.5,9.125,9.125,2900,0.0,1.0
1997-04-17,9.125,9.5,9.125,9.5,3400,9.125,9.5,9.125,9.5,3400,0.0,1.0
1997-04-18,9.625,9.625,9.125,9.5,30600,9.625,9.625,9.125,9.5,30600,0.0,1.0
1997-04-21,9.375,9.75,9.375,9.625,12700,9.375,9.75,9.375,9.625,12700,0.0,1.0
1997-04-22,8.875,9.266,8.75,9.0,15000,8.875,9.266,8.75,9.0,15000,0.0,1.0
1997-04-23,9.0,9.125,8.75,9.0,5000,9.0,9.125,8.75,9.0,5000,0.0,1.0
1997-04-24,8.875,8.875,8.5,8.625,23600,8.875,8.875,8.5,8.625,23600,0.0,1.0
1997-04-25,8.375,9.125,8.375,8.875,24300,8.375,9.125,8.375,8.875,24300,0.0,1.0
1997-04-28,8.75,8.875,8.5,8.75,5000,8.75,8.875,8.5,8.75,5000,0.0,1.0
1997-04-29,9.75,10.0,8.375,9.75,78500,9.75,10.0,8.375,9.75,78500,0.0,1.0
1997-04-30,9.875,10.25,9.625,9.75,20300,9.875,10.25,9.625,9.75,20300,0.0,1.0
1997-05-01,8.375,9.875,8.25,9.5,76900,8.375,9.875,8.25,9.5,76900,0.0,1.0
1997-05-02,8.25,8.625,8.0,8.0,117500,8.25,8.625,8.0,8.0,117500,0.0,1.0
1997-05-05,8.75,8.875,8.5,8.875,19000,8.75,8.875,8.5,8.875,19000,0.0,1.0
1997-05-06,9.0,9.0,8.625,8.625,17600,9.0,9.0,8.625,8.625,17600,0.0,1.0
1997-05-07,9.0,9.0,8.625,8.75,3400,9.0,9.0,8.625,8.75,3400,0.0,1.0
1997-05-08,9.25,9.25,9.0,9.0,4900,9.25,9.25,9.0,9.0,4900,0.0,1.0
1997-05-09,8.875,9.125,8.5,8.625,27300,8.875,9.125,8.5,8.625,27300,0.0,1.0
1997-05-12,9.125,9.75,9.0,9.125,43400,9.125,9.75,9.0,9.125,43400,0.0,1.0
1997-05-13,9.375,9.375,8.875,9.0,39000,9.375,9.375,8.875,9.0,39000,0.0,1.0
1997-05-14,9.125,9.5,9.125,9.5,3900,9.125,9.5,9.125,9.5,3900,0.0,1.0
1997-05-15,9.125,9.5,9.125,9.125,3100,9.125,9.5,9.125,9.125,3100,0.0,1.0
1997-05-16,9.125,9.5,9.0,9.5,28400,9.125,9.5,9.0,9.5,28400,0.0,1.0
1997-05-19,9.375,9.5,9.0,9.375,6600,9.375,9.5,9.0,9.375,6600,0.0,1.0
1997-05-20,8.875,9.375,8.875,9.375,2900,8.875,9.375,8.875,9.375,2900,0.0,1.0
1997-05-21,9.0,9.125,8.75,8.875,9100,9.0,9.125,8.75,8.875,9100,0.0,1.0
1997-05-22,9.0,9.125,8.75,8.75,8800,9.0,9.125,8.75,8.75,8800,0.0,1.0
1997-05-23,9.0,9.125,8.75,9.125,2300,9.0,9.125,8.75,9.125,2300,0.0,1.0
1997-05-27,9.25,9.375,8.75,9.125,32200,9.25,9.375,8.75,9.125,32200,0.0,1.0
1997-05-28,8.875,9.25,8.875,8.875,10600,8.875,9.25,8.875,8.875,10600,0.0,1.0
1997-05-29,8.625,9.25,8.625,8.75,86100,8.625,9.25,8.625,8.75,86100,0.0,1.0
1997-05-30,8.875,9.0,8.5,8.75,29100,8.875,9.0,8.5,8.75,29100,0.0,1.0
1997-06-02,8.875,9.375,8.625,9.0,44800,8.875,9.375,8.625,9.0,44800,0.0,1.0
1997-06-03,9.125,9.125,8.625,8.875,16700,9.125,9.125,8.625,8.875,16700,0.0,1.0
1997-06-04,8.875,9.25,8.625,9.25,40200,8.875,9.25,8.625,9.25,40200,0.0,1.0
1997-06-05,8.875,9.125,8.5,9.125,42400,8.875,9.125,8.5,9.125,42400,0.0,1.0
1997-06-06,9.0,9.0,8.5,8.875,9400,9.0,9.0,8.5,8.875,9400,0.0,1.0
1997-06-09,8.938,9.0,8.5,8.5,25600,8.938,9.0,8.5,8.5,25600,0.0,1.0
1997-06-10,9.0,9.0,8.625,8.75,14000,9.0,9.0,8.625,8.75,14000,0.0,1.0
1997-06-11,9.0,9.0,8.625,9.0,37800,9.0,9.0,8.625,9.0,37800,0.0,1.0
1997-06-12,9.0,9.125,8.625,9.0,22500,9.0,9.125,8.625,9.0,22500,0.0,1.0
1997-06-13,8.75,9.25,8.625,8.875,29000,8.75,9.25,8.625,8.875,29000,0.0,1.0
1997-06-16,9.063,9.125,8.625,9.125,18700,9.063,9.125,8.625,9.125,18700,0.0,1.0
1997-06-17,9.188,9.188,8.625,9.063,8000,9.188,9.188,8.625,9.063,8000,0.0,1.0
1997-06-18,8.75,9.125,8.625,9.125,55400,8.75,9.125,8.625,9.125,55400,0.0,1.0
1997-06-19,9.0,9.0,8.75,8.75,27400,9.0,9.0,8.75,8.75,27400,0.0,1.0
1997-06-20,8.625,8.75,8.625,8.75,2500,8.625,8.75,8.625,8.75,2500,0.0,1.0
1997-06-23,8.25,9.0,8.125,8.875,68700,8.25,9.0,8.125,8.875,68700,0.0,1.0
1997-06-24,8.125,8.125,7.875,8.125,18400,8.125,8.125,7.875,8.125,18400,0.0,1.0
1997-06-25,7.125,8.0,6.375,7.75,118200,7.125,8.0,6.375,7.75,118200,0.0,1.0
1997-06-26,7.625,7.75,6.875,7.125,50400,7.625,7.75,6.875,7.125,50400,0.0,1.0
1997-06-27,7.75,7.75,7.25,7.625,10700,7.75,7.75,7.25,7.625,10700,0.0,1.0
1997-06-30,7.5,7.75,7.25,7.75,5300,7.5,7.75,7.25,7.75,5300,0.0,1.0
1997-07-01,7.375,7.75,7.375,7.75,5800,7.375,7.75,7.375,7.75,5800,0.0,1.0
1997-07-02,7.688,7.75,7.375,7.375,11200,7.688,7.75,7.375,7.375,11200,0.0,1.0
1997-07-03,7.375,7.75,7.375,7.375,5100,7.375,7.75,7.375,7.375,5100,0.0,1.0
1997-07-07,7.25,7.75,7.25,7.75,23500,7.25,7.75,7.25,7.75,23500,0.0,1.0
1997-07-08,7.875,7.875,7.25,7.75,20300,7.875,7.875,7.25,7.75,20300,0.0,1.0
1997-07-09,7.125,7.875,7.125,7.375,83400,7.125,7.875,7.125,7.375,83400,0.0,1.0
1997-07-10,7.25,7.875,7.0,7.375,10400,7.25,7.875,7.0,7.375,10400,0.0,1.0
1997-07-11,7.25,7.25,7.25,7.25,70700,7.25,7.25,7.25,7.25,70700,0.0,1.0
1997-07-14,7.375,7.75,7.375,7.375,29200,7.375,7.75,7.375,7.375,29200,0.0,1.0
1997-07-15,7.25,7.375,7.125,7.25,18200,7.25,7.375,7.125,7.25,18200,0.0,1.0
1997-07-16,7.125,7.25,6.75,7.125,68300,7.125,7.25,6.75,7.125,68300,0.0,1.0
1997-07-17,7.125,7.125,7.125,7.125,49300,7.125,7.125,7.125,7.125,49300,0.0,1.0
1997-07-18,6.625,7.0,6.625,7.0,9000,6.625,7.0,6.625,7.0,9000,0.0,1.0
1997-07-21,6.75,7.0,6.625,6.625,14100,6.75,7.0,6.625,6.625,14100,0.0,1.0
1997-07-22,7.0,7.0,6.75,7.0,7900,7.0,7.0,6.75,7.0,7900,0.0,1.0
1997-07-23,7.0,7.0,7.0,7.0,5200,7.0,7.0,7.0,7.0,5200,0.0,1.0
1997-07-24,6.875,7.0,6.75,6.75,3800,6.875,7.0,6.75,6.75,3800,0.0,1.0
1997-07-25,6.75,7.0,6.375,7.0,15600,6.75,7.0,6.375,7.0,15600,0.0,1.0
1997-07-28,6.5,6.875,6.5,6.5,43400,6.5,6.875,6.5,6.5,43400,0.0,1.0
1997-07-29,6.875,6.875,6.75,6.875,31300,6.875,6.875,6.75,6.875,31300,0.0,1.0
1997-07-30,6.75,7.0,6.5,6.875,41900,6.75,7.0,6.5,6.875,41900,0.0,1.0
1997-07-31,6.75,6.75,6.375,6.625,111700,6.75,6.75,6.375,6.625,111700,0.0,1.0
1997-08-01,6.5,7.0,6.5,6.5,32900,6.5,7.0,6.5,6.5,32900,0.0,1.0
1997-08-04,7.0,7.0,6.5,7.0,8700,7.0,7.0,6.5,7.0,8700,0.0,1.0
1997-08-05,7.125,7.375,6.625,6.625,86900,7.125,7.375,6.625,6.625,86900,0.0,1.0
1997-08-06,7.125,7.125,7.0,7.125,20400,7.125,7.125,7.0,7.125,20400,0.0,1.0
1997-08-07,6.875,7.125,6.875,6.875,44600,6.875,7.125,6.875,6.875,44600,0.0,1.0
1997-08-08,6.625,6.938,6.25,6.938,261600,6.625,6.938,6.25,6.938,261600,0.0,1.0
1997-08-11,6.0,6.625,5.375,6.125,78600,6.0,6.625,5.375,6.125,78600,0.0,1.0
1997-08-12,5.875,6.375,5.625,6.0,71100,5.875,6.375,5.625,6.0,71100,0.0,1.0
1997-08-13,5.875,6.125,5.875,6.125,38300,5.875,6.125,5.875,6.125,38300,0.0,1.0
1997-08-14,6.5,6.5,5.875,6.125,143000,6.5,6.5,5.875,6.125,143000,0.0,1.0
1997-08-15,14.0,17.13,6.75,7.75,13193400,14.0,17.13,6.75,7.75,13193400,0.0,1.0
1997-08-18,16.13,17.5,15.0,15.75,9499700,16.13,17.5,15.0,15.75,9499700,0.0,1.0
1997-08-19,12.0,16.25,11.94,14.5,5639600,12.0,16.25,11.94,14.5,5639600,0.0,1.0
1997-08-20,11.69,12.0,10.5,11.75,2091200,11.69,12.0,10.5,11.75,2091200,0.0,1.0
1997-08-21,12.25,13.56,11.88,12.25,1525000,12.25,13.56,11.88,12.25,1525000,0.0,1.0
1997-08-22,12.25,12.5,11.88,12.25,344700,12.25,12.5,11.88,12.25,344700,0.0,1.0
1997-08-25,12.81,13.06,11.88,12.38,553900,12.81,13.06,11.88,12.38,553900,0.0,1.0
1997-08-26,12.0,12.88,11.94,12.63,512500,12.0,12.88,11.94,12.63,512500,0.0,1.0
1997-08-27,10.88,11.75,10.25,11.63,757300,10.88,11.75,10.25,11.63,757300,0.0,1.0
1997-08-28,10.23,10.63,10.0,10.44,650500,10.23,10.63,10.0,10.44,650500,0.0,1.0
1997-08-29,9.625,10.5,9.625,10.25,657000,9.625,10.5,9.625,10.25,657000,0.0,1.0
1997-09-02,10.0,10.38,8.625,9.625,799600,10.0,10.38,8.625,9.625,799600,0.0,1.0
1997-09-03,9.75,10.38,9.625,10.25,304100,9.75,10.38,9.625,10.25,304100,0.0,1.0
1997-09-04,10.0,10.0,9.5,9.875,118900,10.0,10.0,9.5,9.875,118900,0.0,1.0
1997-09-05,9.75,10.13,9.75,10.13,100300,9.75,10.13,9.75,10.13,100300,0.0,1.0
1997-09-08,10.25,10.44,9.875,10.0,316100,10.25,10.44,9.875,10.0,316100,0.0,1.0
1997-09-09,10.19,10.5,10.0,10.31,142100,10.19,10.5,10.0,10.31,142100,0.0,1.0
1997-09-10,9.875,10.25,9.75,10.13,175300,9.875,10.25,9.75,10.13,175300,0.0,1.0
1997-09-11,9.688,9.938,9.25,9.75,161900,9.688,9.938,9.25,9.75,161900,0.0,1.0
1997-09-12,9.75,10.06,9.625,9.938,167300,9.75,10.06,9.625,9.938,167300,0.0,1.0
1997-09-15,10.38,10.88,10.06,10.44,292500,10.38,10.88,10.06,10.44,292500,0.0,1.0
1997-09-16,10.25,10.63,10.19,10.63,180900,10.25,10.63,10.19,10.63,180900,0.0,1.0
1997-09-17,10.13,10.38,9.875,10.13,129300,10.13,10.38,9.875,10.13,129300,0.0,1.0
1997-09-18,9.938,10.5,9.875,10.0,128500,9.938,10.5,9.875,10.0,128500,0.0,1.0
1997-09-19,10.09,10.13,9.75,10.0,105400,10.09,10.13,9.75,10.0,105400,0.0,1.0
1997-09-22,11.13,11.44,10.13,10.38,528900,11.13,11.44,10.13,10.38,528900,0.0,1.0
1997-09-23,11.69,12.63,11.0,11.25,788700,11.69,12.63,11.0,11.25,788700,0.0,1.0
1997-09-24,11.88,12.38,11.75,12.13,237900,11.88,12.38,11.75,12.13,237900,0.0,1.0
1997-09-25,11.88,12.38,11.63,11.81,192800,11.88,12.38,11.63,11.81,192800,0.0,1.0
1997-09-26,11.56,12.0,11.19,11.63,94300,11.56,12.0,11.19,11.63,94300,0.0,1.0
1997-09-29,11.13,11.88,11.0,11.25,89700,11.13,11.88,11.0,11.25,89700,0.0,1.0
1997-09-30,10.88,11.25,10.75,10.88,143600,10.88,11.25,10.75,10.88,143600,0.0,1.0
1997-10-01,10.63,11.0,10.38,11.0,94000,10.63,11.0,10.38,11.0,94000,0.0,1.0
1997-10-02,10.5,10.69,10.38,10.63,44400,10.5,10.69,10.38,10.63,44400,0.0,1.0
1997-10-03,10.13,10.75,10.0,10.63,215100,10.13,10.75,10.0,10.63,215100,0.0,1.0
1997-10-06,10.0,10.25,9.875,10.0,92800,10.0,10.25,9.875,10.0,92800,0.0,1.0
1997-10-07,10.0,10.13,9.75,10.0,80800,10.0,10.13,9.75,10.0,80800,0.0,1.0
1997-10-08,9.938,10.13,9.625,9.938,81900,9.938,10.13,9.625,9.938,81900,0.0,1.0
1997-10-09,9.813,10.0,9.75,9.875,117100,9.813,10.0,9.75,9.875,117100,0.0,1.0
1997-10-10,10.0,10.13,9.75,9.813,84000,10.0,10.13,9.75,9.813,84000,0.0,1.0
1997-10-13,11.13,11.88,9.813,10.0,734700,11.13,11.88,9.813,10.0,734700,0.0,1.0
1997-10-14,11.25,11.94,11.13,11.25,315400,11.25,11.94,11.13,11.25,315400,0.0,1.0
1997-10-15,11.25,11.5,11.25,11.25,159800,11.25,11.5,11.25,11.25,159800,0.0,1.0
1997-10-16,11.13,11.47,10.88,11.38,219700,11.13,11.47,10.88,11.38,219700,0.0,1.0
1997-10-17,10.5,11.13,10.5,11.0,162200,10.5,11.13,10.5,11.0,162200,0.0,1.0
1997-10-20,10.63,10.88,10.56,10.75,96600,10.63,10.88,10.56,10.75,96600,0.0,1.0
1997-10-21,10.88,11.13,10.75,10.75,88600,10.88,11.13,10.75,10.75,88600,0.0,1.0
1997-10-22,10.75,11.0,10.75,10.75,81700,10.75,11.0,10.75,10.75,81700,0.0,1.0
1997-10-23,10.38,10.75,10.0,10.38,105800,10.38,10.75,10.0,10.38,105800,0.0,1.0
1997-10-24,10.88,11.0,10.5,10.75,95700,10.88,11.0,10.5,10.75,95700,0.0,1.0
1997-10-27,10.13,11.0,10.13,10.75,163800,10.13,11.0,10.13,10.75,163800,0.0,1.0
1997-10-28,10.38,10.88,8.625,9.25,279600,10.38,10.88,8.625,9.25,279600,0.0,1.0
1997-10-29,10.5,11.13,10.5,10.5,147900,10.5,11.13,10.5,10.5,147900,0.0,1.0
1997-10-30,10.5,11.0,10.38,10.63,72200,10.5,11.0,10.38,10.63,72200,0.0,1.0
1997-10-31,10.5,10.75,10.13,10.38,86700,10.5,10.75,10.13,10.38,86700,0.0,1.0
1997-11-03,10.25,10.75,10.13,10.75,78300,10.25,10.75,10.13,10.75,78300,0.0,1.0
1997-11-04,10.25,10.44,10.0,10.13,52900,10.25,10.44,10.0,10.13,52900,0.0,1.0
1997-11-05,10.13,10.38,10.0,10.13,52700,10.13,10.38,10.0,10.13,52700,0.0,1.0
1997-11-06,10.13,10.13,10.0,10.0,23300,10.13,10.13,10.0,10.0,23300,0.0,1.0
1997-11-07,9.875,10.13,9.75,10.13,96200,9.875,10.13,9.75,10.13,96200,0.0,1.0
1997-11-10,10.06,10.13,9.75,9.875,65600,10.06,10.13,9.75,9.875,65600,0.0,1.0
1997-11-11,10.0,10.13,9.875,9.875,78300,10.0,10.13,9.875,9.875,78300,0.0,1.0
1997-11-12,9.75,10.13,9.75,9.875,117600,9.75,10.13,9.75,9.875,117600,0.0,1.0
1997-11-13,9.125,10.0,8.875,9.75,231200,9.125,10.0,8.875,9.75,231200,0.0,1.0
1997-11-14,9.125,9.375,9.0,9.125,120000,9.125,9.375,9.0,9.125,120000,0.0,1.0
1997-11-17,9.0,9.25,9.0,9.0,68000,9.0,9.25,9.0,9.0,68000,0.0,1.0
1997-11-18,9.313,9.375,9.0,9.063,103000,9.313,9.375,9.0,9.063,103000,0.0,1.0
1997-11-19,9.188,9.375,9.0,9.375,88000,9.188,9.375,9.0,9.375,88000,0.0,1.0
1997-11-20,9.375,9.375,9.0,9.25,109300,9.375,9.375,9.0,9.25,109300,0.0,1.0
1997-11-21,9.25,9.375,9.125,9.25,87800,9.25,9.375,9.125,9.25,87800,0.0,1.0
1997-11-24,9.063,9.375,9.0,9.125,29200,9.063,9.375,9.0,9.125,29200,0.0,1.0
1997-11-25,8.875,9.125,8.688,9.0,75400,8.875,9.125,8.688,9.0,75400,0.0,1.0
1997-11-26,8.813,9.0,8.688,8.875,51800,8.813,9.0,8.688,8.875,51800,0.0,1.0
1997-11-28,8.5,8.813,8.375,8.5,56100,8.5,8.813,8.375,8.5,56100,0.0,1.0
1997-12-01,9.125,9.25,8.5,8.75,58300,9.125,9.25,8.5,8.75,58300,0.0,1.0
1997-12-02,10.75,11.75,9.438,9.5,1926600,10.75,11.75,9.438,9.5,1926600,0.0,1.0
1997-12-03,9.938,10.88,9.875,10.88,380400,9.938,10.88,9.875,10.88,380400,0.0,1.0
1997-12-04,10.13,10.38,9.813,10.38,204900,10.13,10.38,9.813,10.38,204900,0.0,1.0
1997-12-05,10.13,10.25,9.75,10.0,90900,10.13,10.25,9.75,10.0,90900,0.0,1.0
1997-12-08,10.0,10.38,9.938,10.0,67800,10.0,10.38,9.938,10.0,67800,0.0,1.0
1997-12-09,9.875,10.19,9.75,9.938,64400,9.875,10.19,9.75,9.938,64400,0.0,1.0
1997-12-10,9.375,9.875,9.25,9.75,149700,9.375,9.875,9.25,9.75,149700,0.0,1.0
1997-12-11,9.25,9.625,9.0,9.125,161200,9.25,9.625,9.0,9.125,161200,0.0,1.0
1997-12-12,9.0,9.375,8.938,9.188,115900,9.0,9.375,8.938,9.188,115900,0.0,1.0
1997-12-15,8.75,9.313,8.5,9.0,105700,8.75,9.313,8.5,9.0,105700,0.0,1.0
1997-12-16,8.875,9.125,8.688,9.125,33800,8.875,9.125,8.688,9.125,33800,0.0,1.0
1997-12-17,8.625,9.0,8.5,9.0,118000,8.625,9.0,8.5,9.0,118000,0.0,1.0
1997-12-18,8.625,9.0,8.5,8.5,71000,8.625,9.0,8.5,8.5,71000,0.0,1.0
1997-12-19,8.625,8.625,8.625,8.625,78100,8.625,8.625,8.625,8.625,78100,0.0,1.0
1997-12-22,9.0,10.0,8.875,9.5,154500,9.0,10.0,8.875,9.5,154500,0.0,1.0
1997-12-23,8.75,9.0,8.625,9.0,326100,8.75,9.0,8.625,9.0,326100,0.0,1.0
1997-12-24,8.688,9.063,8.563,8.75,34400,8.688,9.063,8.563,8.75,34400,0.0,1.0
1997-12-26,9.0,9.125,8.5,8.5,68600,9.0,9.125,8.5,8.5,68600,0.0,1.0
1997-12-29,8.625,9.25,8.5,9.0,74500,8.625,9.25,8.5,9.0,74500,0.0,1.0
1997-12-30,8.375,8.75,8.375,8.625,129700,8.375,8.75,8.375,8.625,129700,0.0,1.0
1997-12-31,8.25,8.563,8.0,8.375,230000,8.25,8.563,8.0,8.375,230000,0.0,1.0
1998-01-02,8.5,8.625,8.0,8.5,41900,8.5,8.625,8.0,8.5,41900,0.0,1.0
1998-01-05,9.188,9.188,8.625,8.625,118000,9.188,9.188,8.625,8.625,118000,0.0,1.0
1998-01-06,9.938,10.0,9.125,9.219,195400,9.938,10.0,9.125,9.219,195400,0.0,1.0
1998-01-07,10.88,11.0,10.0,10.0,307600,10.88,11.0,10.0,10.0,307600,0.0,1.0
1998-01-08,10.75,11.38,10.63,10.75,238700,10.75,11.38,10.63,10.75,238700,0.0,1.0
1998-01-09,10.03,11.0,9.875,10.75,139600,10.03,11.0,9.875,10.75,139600,0.0,1.0
1998-01-12,10.0,10.0,9.5,9.875,116800,10.0,10.0,9.5,9.875,116800,0.0,1.0
1998-01-13,14.38,15.63,10.63,10.75,4099900,14.38,15.63,10.63,10.75,4099900,0.0,1.0
1998-01-14,13.88,17.13,13.38,16.88,9823200,13.88,17.13,13.38,16.88,9823200,0.0,1.0
1998-01-15,12.56,13.88,12.5,13.56,2699600,12.56,13.88,12.5,13.56,2699600,0.0,1.0
1998-01-16,13.44,13.88,12.63,13.25,1253300,13.44,13.88,12.63,13.25,1253300,0.0,1.0
1998-01-20,12.81,14.25,12.69,14.25,1552300,12.81,14.25,12.69,14.25,1552300,0.0,1.0
1998-01-21,12.63,13.5,12.25,12.44,686400,12.63,13.5,12.25,12.44,686400,0.0,1.0
1998-01-22,12.81,13.0,12.44,12.56,418800,12.81,13.0,12.44,12.56,418800,0.0,1.0
1998-01-23,13.19,13.5,12.81,13.0,418500,13.19,13.5,12.81,13.0,418500,0.0,1.0
1998-01-26,13.13,13.38,13.06,13.13,160800,13.13,13.38,13.06,13.13,160800,0.0,1.0
1998-01-27,13.13,13.25,13.0,13.25,205000,13.13,13.25,13.0,13.25,205000,0.0,1.0
1998-01-28,13.19,13.38,13.0,13.13,215400,13.19,13.38,13.0,13.13,215400,0.0,1.0
1998-01-29,13.0,13.38,12.75,13.25,319100,13.0,13.38,12.75,13.25,319100,0.0,1.0
1998-01-30,12.81,13.25,12.75,13.19,193300,12.81,13.25,12.75,13.19,193300,0.0,1.0
1998-02-02,12.56,13.06,12.5,12.88,423400,12.56,13.06,12.5,12.88,423400,0.0,1.0
1998-02-03,12.56,12.69,12.44,12.56,288100,12.56,12.69,12.44,12.56,288100,0.0,1.0
1998-02-04,12.19,12.63,12.13,12.38,370900,12.19,12.63,12.13,12.38,370900,0.0,1.0
1998-02-05,12.38,12.5,11.75,12.13,480100,12.38,12.5,11.75,12.13,480100,0.0,1.0
1998-02-06,13.31,13.75,12.13,12.38,331300,13.31,13.75,12.13,12.38,331300,0.0,1.0
1998-02-09,13.0,13.69,12.63,13.69,187200,13.0,13.69,12.63,13.69,187200,0.0,1.0
1998-02-10,13.06,13.25,12.75,13.0,157000,13.06,13.25,12.75,13.0,157000,0.0,1.0
1998-02-11,12.75,13.13,12.63,13.13,119600,12.75,13.13,12.63,13.13,119600,0.0,1.0
1998-02-12,12.75,12.88,12.38,12.44,98100,12.75,12.88,12.38,12.44,98100,0.0,1.0
1998-02-13,12.38,12.75,12.25,12.31,164300,12.38,12.75,12.25,12.31,164300,0.0,1.0
1998-02-17,12.38,13.0,12.38,12.5,174000,12.38,13.0,12.38,12.5,174000,0.0,1.0
1998-02-18,12.38,12.75,12.38,12.75,123900,12.38,12.75,12.38,12.75,123900,0.0,1.0
1998-02-19,12.38,12.69,12.31,12.5,104300,12.38,12.69,12.31,12.5,104300,0.0,1.0
1998-02-20,12.31,12.63,12.25,12.63,100000,12.31,12.63,12.25,12.63,100000,0.0,1.0
1998-02-23,12.06,12.5,12.0,12.38,140400,12.06,12.5,12.0,12.38,140400,0.0,1.0
1998-02-24,11.88,12.25,11.75,12.06,188900,11.88,12.25,11.75,12.06,188900,0.0,1.0
1998-02-25,11.75,12.0,11.5,11.88,208500,11.75,12.0,11.5,11.88,208500,0.0,1.0
1998-02-26,11.44,11.75,11.31,11.5,142300,11.44,11.75,11.31,11.5,142300,0.0,1.0
1998-02-27,11.03,11.63,11.0,11.44,332800,11.03,11.63,11.0,11.44,332800,0.0,1.0
1998-03-02,11.63,11.88,11.13,11.25,206500,11.63,11.88,11.13,11.25,206500,0.0,1.0
1998-03-03,11.25,11.63,11.13,11.5,99500,11.25,11.63,11.13,11.5,99500,0.0,1.0
1998-03-04,12.5,13.13,11.88,12.0,785500,12.5,13.13,11.88,12.0,785500,0.0,1.0
1998-03-05,12.38,12.5,11.81,12.25,190000,12.38,12.5,11.81,12.25,190000,0.0,1.0
1998-03-06,11.88,12.19,11.5,12.13,266200,11.88,12.19,11.5,12.13,266200,0.0,1.0
1998-03-09,11.75,11.88,11.38,11.88,133600,11.75,11.88,11.38,11.88,133600,0.0,1.0
1998-03-10,11.88,11.88,11.75,11.75,57600,11.88,11.88,11.75,11.75,57600,0.0,1.0
1998-03-11,12.19,12.63,11.81,11.94,158500,12.19,12.63,11.81,11.94,158500,0.0,1.0
1998-03-12,12.31,12.5,12.13,12.25,94500,12.31,12.5,12.13,12.25,94500,0.0,1.0
1998-03-13,12.75,13.25,12.5,13.25,188600,12.75,13.25,12.5,13.25,188600,0.0,1.0
1998-03-16,12.63,13.0,12.63,13.0,115400,12.63,13.0,12.63,13.0,115400,0.0,1.0
1998-03-17,12.31,12.75,12.19,12.75,92500,12.31,12.75,12.19,12.75,92500,0.0,1.0
1998-03-18,12.69,12.75,12.13,12.13,103800,12.69,12.75,12.13,12.13,103800,0.0,1.0
1998-03-19,12.44,12.75,12.19,12.75,78100,12.44,12.75,12.19,12.75,78100,0.0,1.0
1998-03-20,12.44,12.69,12.31,12.5,63800,12.44,12.69,12.31,12.5,63800,0.0,1.0
1998-03-23,12.13,12.38,12.0,12.0,69500,12.13,12.38,12.0,12.0,69500,0.0,1.0
1998-03-24,12.0,12.25,11.88,12.0,66800,12.0,12.25,11.88,12.0,66800,0.0,1.0
1998-03-25,11.81,12.0,11.75,12.0,92300,11.81,12.0,11.75,12.0,92300,0.0,1.0
1998-03-26,12.0,12.0,11.5,11.75,92400,12.0,12.0,11.5,11.75,92400,0.0,1.0
1998-03-27,11.81,12.25,11.56,12.0,67400,11.81,12.25,11.56,12.0,67400,0.0,1.0
1998-03-30,12.56,13.0,12.25,12.88,415200,12.56,13.0,12.25,12.88,415200,0.0,1.0
1998-03-31,12.38,12.88,12.13,12.69,133600,12.38,12.88,12.13,12.69,133600,0.0,1.0
1998-04-01,12.13,12.5,11.94,12.38,103900,12.13,12.5,11.94,12.38,103900,0.0,1.0
1998-04-02,11.81,12.13,11.56,12.13,149600,11.81,12.13,11.56,12.13,149600,0.0,1.0
1998-04-03,11.69,11.94,11.56,11.94,87200,11.69,11.94,11.56,11.94,87200,0.0,1.0
1998-04-06,11.56,11.75,11.5,11.75,75400,11.56,11.75,11.5,11.75,75400,0.0,1.0
1998-04-07,11.31,11.69,11.06,11.69,144200,11.31,11.69,11.06,11.69,144200,0.0,1.0
1998-04-08,11.19,11.38,11.0,11.38,222500,11.19,11.38,11.0,11.38,222500,0.0,1.0
1998-04-09,11.0,11.5,11.0,11.25,258800,11.0,11.5,11.0,11.25,258800,0.0,1.0
1998-04-13,10.88,11.13,10.75,11.0,142400,10.88,11.13,10.75,11.0,142400,0.0,1.0
1998-04-14,10.75,11.0,10.63,11.0,135300,10.75,11.0,10.63,11.0,135300,0.0,1.0
1998-04-15,10.69,10.81,10.44,10.75,110600,10.69,10.81,10.44,10.75,110600,0.0,1.0
1998-04-16,10.5,10.69,10.31,10.5,121400,10.5,10.69,10.31,10.5,121400,0.0,1.0
1998-04-17,11.0,11.06,10.5,10.5,127000,11.0,11.06,10.5,10.5,127000,0.0,1.0
1998-04-20,11.13,11.13,10.88,11.06,216800,11.13,11.13,10.88,11.06,216800,0.0,1.0
1998-04-21,11.13,11.25,10.75,11.13,332300,11.13,11.25,10.75,11.13,332300,0.0,1.0
1998-04-22,11.0,11.31,10.81,11.0,132500,11.0,11.31,10.81,11.0,132500,0.0,1.0
1998-04-23,10.75,11.13,10.5,11.13,78200,10.75,11.13,10.5,11.13,78200,0.0,1.0
1998-04-24,11.06,11.19,10.5,10.94,147700,11.06,11.19,10.5,10.94,147700,0.0,1.0
1998-04-27,10.56,11.0,10.5,11.0,93200,10.56,11.0,10.5,11.0,93200,0.0,1.0
1998-04-28,10.88,11.94,10.5,10.63,312600,10.88,11.94,10.5,10.63,312600,0.0,1.0
1998-04-29,11.0,11.13,10.63,11.13,129400,11.0,11.13,10.63,11.13,129400,0.0,1.0
1998-04-30,10.94,11.38,10.88,11.38,103300,10.94,11.38,10.88,11.38,103300,0.0,1.0
1998-05-01,10.81,11.38,10.81,11.0,173600,10.81,11.38,10.81,11.0,173600,0.0,1.0
1998-05-04,11.75,12.0,10.88,11.63,484100,11.75,12.0,10.88,11.63,484100,0.0,1.0
1998-05-05,11.88,12.0,11.5,11.94,139200,11.88,12.0,11.5,11.94,139200,0.0,1.0
1998-05-06,11.75,12.38,11.63,12.0,135500,11.75,12.38,11.63,12.0,135500,0.0,1.0
1998-05-07,11.5,12.13,11.5,12.0,53300,11.5,12.13,11.5,12.0,53300,0.0,1.0
1998-05-08,11.5,11.75,11.25,11.63,50700,11.5,11.75,11.25,11.63,50700,0.0,1.0
1998-05-11,11.38,11.75,10.94,11.44,124900,11.38,11.75,10.94,11.44,124900,0.0,1.0
1998-05-12,11.25,11.63,11.0,11.31,47900,11.25,11.63,11.0,11.31,47900,0.0,1.0
1998-05-13,10.63,10.88,10.0,10.75,210400,10.63,10.88,10.0,10.75,210400,0.0,1.0
1998-05-14,10.94,11.13,10.38,10.38,88000,10.94,11.13,10.38,10.38,88000,0.0,1.0
1998-05-15,10.69,10.94,10.63,10.63,27000,10.69,10.94,10.63,10.63,27000,0.0,1.0
1998-05-18,10.5,10.88,10.25,10.75,110000,10.5,10.88,10.25,10.75,110000,0.0,1.0
1998-05-19,10.75,10.75,10.38,10.75,70100,10.75,10.75,10.38,10.75,70100,0.0,1.0
1998-05-20,10.69,10.69,10.69,10.69,53400,10.69,10.69,10.69,10.69,53400,0.0,1.0
1998-05-21,10.56,10.94,10.5,10.56,54800,10.56,10.94,10.5,10.56,54800,0.0,1.0
1998-05-22,10.69,10.75,10.56,10.56,24900,10.69,10.75,10.56,10.56,24900,0.0,1.0
1998-05-26,10.63,11.19,10.63,10.94,88300,10.63,11.19,10.63,10.94,88300,0.0,1.0
1998-05-27,10.38,10.81,10.0,10.56,143100,10.38,10.81,10.0,10.56,143100,0.0,1.0
1998-05-28,10.88,11.13,10.13,10.13,154700,10.88,11.13,10.13,10.13,154700,0.0,1.0
1998-05-29,11.13,11.19,10.69,10.69,83500,11.13,11.19,10.69,10.69,83500,0.0,1.0
1998-06-01,10.88,11.25,10.5,10.75,167900,10.88,11.25,10.5,10.75,167900,0.0,1.0
1998-06-02,10.63,11.0,10.5,10.69,95500,10.63,11.0,10.5,10.69,95500,0.0,1.0
1998-06-03,10.63,10.75,10.5,10.56,47100,10.63,10.75,10.5,10.56,47100,0.0,1.0
1998-06-04,10.81,11.0,10.5,10.56,244000,10.81,11.0,10.5,10.56,244000,0.0,1.0
1998-06-05,10.25,10.94,10.19,10.94,91100,10.25,10.94,10.19,10.94,91100,0.0,1.0
1998-06-08,10.25,10.5,9.875,10.25,251100,10.25,10.5,9.875,10.25,251100,0.0,1.0
1998-06-09,10.13,10.38,10.13,10.13,135500,10.13,10.38,10.13,10.13,135500,0.0,1.0
1998-06-10,10.13,10.13,10.13,10.13,240900,10.13,10.13,10.13,10.13,240900,0.0,1.0
1998-06-11,9.563,10.0,9.5,10.0,113400,9.563,10.0,9.5,10.0,113400,0.0,1.0
1998-06-12,9.0,9.938,9.0,9.375,248600,9.0,9.938,9.0,9.375,248600,0.0,1.0
1998-06-15,9.0,9.125,8.438,9.125,275800,9.0,9.125,8.438,9.125,275800,0.0,1.0
1998-06-16,9.0,9.25,8.875,8.875,133900,9.0,9.25,8.875,8.875,133900,0.0,1.0
1998-06-17,9.25,9.5,8.875,9.0,158000,9.25,9.5,8.875,9.0,158000,0.0,1.0
1998-06-18,9.188,9.375,9.0,9.0,39900,9.188,9.375,9.0,9.0,39900,0.0,1.0
1998-06-19,9.063,9.375,9.0,9.125,77900,9.063,9.375,9.0,9.125,77900,0.0,1.0
1998-06-22,9.0,9.375,8.625,9.375,154200,9.0,9.375,8.625,9.375,154200,0.0,1.0
1998-06-23,9.25,9.5,8.875,9.125,112900,9.25,9.5,8.875,9.125,112900,0.0,1.0
1998-06-24,9.0,9.188,8.875,8.875,45900,9.0,9.188,8.875,8.875,45900,0.0,1.0
1998-06-25,10.13,10.88,9.125,9.125,383200,10.13,10.88,9.125,9.125,383200,0.0,1.0
1998-06-26,9.875,10.38,9.75,10.0,68100,9.875,10.38,9.75,10.0,68100,0.0,1.0
1998-06-29,9.75,10.44,9.125,10.0,193700,9.75,10.44,9.125,10.0,193700,0.0,1.0
1998-06-30,9.375,9.938,9.375,9.625,54900,9.375,9.938,9.375,9.625,54900,0.0,1.0
1998-07-01,9.5,9.75,9.313,9.5,51500,9.5,9.75,9.313,9.5,51500,0.0,1.0
1998-07-02,9.625,10.25,9.313,9.313,178000,9.625,10.25,9.313,9.313,178000,0.0,1.0
1998-07-06,9.25,9.563,9.188,9.5,70500,9.25,9.563,9.188,9.5,70500,0.0,1.0
1998-07-07,9.25,9.625,9.25,9.313,69000,9.25,9.625,9.25,9.313,69000,0.0,1.0
1998-07-08,9.438,9.563,9.188,9.5,50900,9.438,9.563,9.188,9.5,50900,0.0,1.0
1998-07-09,9.375,9.563,9.188,9.563,130600,9.375,9.563,9.188,9.563,130600,0.0,1.0
1998-07-10,9.438,9.563,9.313,9.375,100500,9.438,9.563,9.313,9.375,100500,0.0,1.0
1998-07-13,9.563,10.75,9.375,9.5,223100,9.563,10.75,9.375,9.5,223100,0.0,1.0
1998-07-14,9.5,9.813,9.375,9.5,75200,9.5,9.813,9.375,9.5,75200,0.0,1.0
1998-07-15,9.625,9.75,9.438,9.5,53400,9.625,9.75,9.438,9.5,53400,0.0,1.0
1998-07-16,9.75,9.875,9.5,9.5,62300,9.75,9.875,9.5,9.5,62300,0.0,1.0
1998-07-17,9.75,10.0,9.5,9.563,34300,9.75,10.0,9.5,9.563,34300,0.0,1.0
1998-07-20,9.875,10.0,9.75,9.75,54300,9.875,10.0,9.75,9.75,54300,0.0,1.0
1998-07-21,9.5,10.25,9.375,9.625,146500,9.5,10.25,9.375,9.625,146500,0.0,1.0
1998-07-22,9.313,9.688,9.25,9.5,43100,9.313,9.688,9.25,9.5,43100,0.0,1.0
1998-07-23,9.125,9.688,9.125,9.313,64300,9.125,9.688,9.125,9.313,64300,0.0,1.0
1998-07-24,9.125,9.438,8.875,9.125,46600,9.125,9.438,8.875,9.125,46600,0.0,1.0
1998-07-27,8.75,9.063,8.75,9.0,68900,8.75,9.063,8.75,9.0,68900,0.0,1.0
1998-07-28,8.25,8.875,8.125,8.875,107700,8.25,8.875,8.125,8.875,107700,0.0,1.0
1998-07-29,7.688,8.5,7.625,8.25,159800,7.688,8.5,7.625,8.25,159800,0.0,1.0
1998-07-30,7.25,7.75,6.875,7.625,336000,7.25,7.75,6.875,7.625,336000,0.0,1.0
1998-07-31,7.625,7.625,7.0,7.375,81900,7.625,7.625,7.0,7.375,81900,0.0,1.0
1998-08-03,6.813,7.656,6.813,7.625,76200,6.813,7.656,6.813,7.625,76200,0.0,1.0
1998-08-04,6.875,7.25,6.75,7.25,99600,6.875,7.25,6.75,7.25,99600,0.0,1.0
1998-08-05,6.5,7.125,6.125,6.75,164300,6.5,7.125,6.125,6.75,164300,0.0,1.0
1998-08-06,6.25,6.75,6.125,6.5,110500,6.25,6.75,6.125,6.5,110500,0.0,1.0
1998-08-07,7.25,7.375,6.375,6.375,94600,7.25,7.375,6.375,6.375,94600,0.0,1.0
1998-08-10,7.5,7.875,7.438,7.75,97700,7.5,7.875,7.438,7.75,97700,0.0,1.0
1998-08-11,7.125,7.375,7.0,7.125,79900,7.125,7.375,7.0,7.125,79900,0.0,1.0
1998-08-12,6.75,7.375,6.75,7.125,110600,6.75,7.375,6.75,7.125,110600,0.0,1.0
1998-08-13,6.75,7.0,6.688,6.875,45200,6.75,7.0,6.688,6.875,45200,0.0,1.0
1998-08-14,7.5,7.875,6.688,7.0,445500,7.5,7.875,6.688,7.0,445500,0.0,1.0
1998-08-17,7.313,7.75,7.313,7.375,45000,7.313,7.75,7.313,7.375,45000,0.0,1.0
1998-08-18,7.313,7.625,7.063,7.25,21900,7.313,7.625,7.063,7.25,21900,0.0,1.0
1998-08-19,7.063,7.375,6.813,7.125,34700,7.063,7.375,6.813,7.125,34700,0.0,1.0
1998-08-20,7.0,7.25,6.875,6.875,31500,7.0,7.25,6.875,6.875,31500,0.0,1.0
1998-08-21,6.688,7.0,6.625,7.0,73600,6.688,7.0,6.625,7.0,73600,0.0,1.0
1998-08-24,6.813,7.0,6.5,6.813,63200,6.813,7.0,6.5,6.813,63200,0.0,1.0
1998-08-25,6.625,6.938,6.531,6.563,61300,6.625,6.938,6.531,6.563,61300,0.0,1.0
1998-08-26,6.375,6.75,6.063,6.438,131500,6.375,6.75,6.063,6.438,131500,0.0,1.0
1998-08-27,6.25,6.438,5.5,6.063,135600,6.25,6.438,5.5,6.063,135600,0.0,1.0
1998-08-28,5.688,6.344,5.5,5.781,67900,5.688,6.344,5.5,5.781,67900,0.0,1.0
1998-08-31,4.219,6.0,4.219,6.0,217800,4.219,6.0,4.219,6.0,217800,0.0,1.0
1998-09-01,5.0,5.125,3.5,4.875,332600,5.0,5.125,3.5,4.875,332600,0.0,1.0
1998-09-02,4.5,5.375,4.25,5.125,386600,4.5,5.375,4.25,5.125,386600,0.0,1.0
1998-09-03,4.563,4.875,3.938,4.375,148800,4.563,4.875,3.938,4.375,148800,0.0,1.0
1998-09-04,4.688,4.875,4.531,4.625,110300,4.688,4.875,4.531,4.625,110300,0.0,1.0
1998-09-08,4.688,5.25,4.688,5.25,86900,4.688,5.25,4.688,5.25,86900,0.0,1.0
1998-09-09,4.563,4.875,4.563,4.875,98900,4.563,4.875,4.563,4.875,98900,0.0,1.0
1998-09-10,4.625,4.688,4.375,4.688,93500,4.625,4.688,4.375,4.688,93500,0.0,1.0
1998-09-11,4.563,4.688,4.438,4.438,47900,4.563,4.688,4.438,4.438,47900,0.0,1.0
1998-09-14,4.688,4.719,4.563,4.625,100600,4.688,4.719,4.563,4.625,100600,0.0,1.0
1998-09-15,4.688,4.75,4.563,4.625,42700,4.688,4.75,4.563,4.625,42700,0.0,1.0
1998-09-16,4.625,4.875,4.625,4.75,35700,4.625,4.875,4.625,4.75,35700,0.0,1.0
1998-09-17,4.75,4.75,4.375,4.438,51500,4.75,4.75,4.375,4.438,51500,0.0,1.0
1998-09-18,4.813,4.813,4.563,4.563,33800,4.813,4.813,4.563,4.563,33800,0.0,1.0
1998-09-21,4.563,4.813,4.375,4.75,56400,4.563,4.813,4.375,4.75,56400,0.0,1.0
1998-09-22,4.625,4.938,4.531,4.688,86000,4.625,4.938,4.531,4.688,86000,0.0,1.0
1998-09-23,5.25,5.5,4.688,4.688,158200,5.25,5.5,4.688,4.688,158200,0.0,1.0
1998-09-24,4.938,5.125,4.625,5.125,64100,4.938,5.125,4.625,5.125,64100,0.0,1.0
1998-09-25,5.875,5.875,4.75,5.0,109700,5.875,5.875,4.75,5.0,109700,0.0,1.0
1998-09-28,5.875,6.125,5.625,6.063,90000,5.875,6.125,5.625,6.063,90000,0.0,1.0
1998-09-29,6.063,6.375,5.875,6.25,52100,6.063,6.375,5.875,6.25,52100,0.0,1.0
1998-09-30,6.125,6.5,5.875,6.25,72900,6.125,6.5,5.875,6.25,72900,0.0,1.0
1998-10-01,6.375,6.5,5.938,6.125,59200,6.375,6.5,5.938,6.125,59200,0.0,1.0
1998-10-02,6.625,7.25,6.0,6.125,99100,6.625,7.25,6.0,6.125,99100,0.0,1.0
1998-10-05,6.875,7.25,6.25,7.125,144300,6.875,7.25,6.25,7.125,144300,0.0,1.0
1998-10-06,6.125,7.063,6.0,6.938,82300,6.125,7.063,6.0,6.938,82300,0.0,1.0
1998-10-07,5.375,6.063,5.188,6.063,90800,5.375,6.063,5.188,6.063,90800,0.0,1.0
1998-10-08,5.625,5.625,4.625,5.063,101900,5.625,5.625,4.625,5.063,101900,0.0,1.0
1998-10-09,5.063,5.625,4.938,5.375,165400,5.063,5.625,4.938,5.375,165400,0.0,1.0
1998-10-12,5.188,5.625,5.125,5.375,40500,5.188,5.625,5.125,5.375,40500,0.0,1.0
1998-10-13,5.125,5.375,5.063,5.125,74500,5.125,5.375,5.063,5.125,74500,0.0,1.0
1998-10-14,5.375,5.5,5.063,5.125,145900,5.375,5.5,5.063,5.125,145900,0.0,1.0
1998-10-15,5.781,5.938,5.063,5.25,108800,5.781,5.938,5.063,5.25,108800,0.0,1.0
1998-10-16,6.219,6.25,5.563,5.875,79500,6.219,6.25,5.563,5.875,79500,0.0,1.0
1998-10-19,6.125,6.469,6.031,6.219,42300,6.125,6.469,6.031,6.219,42300,0.0,1.0
1998-10-20,6.063,6.594,6.063,6.5,70400,6.063,6.594,6.063,6.5,70400,0.0,1.0
1998-10-21,6.0,6.5,6.0,6.5,37000,6.0,6.5,6.0,6.5,37000,0.0,1.0
1998-10-22,6.125,6.438,5.375,6.438,117100,6.125,6.438,5.375,6.438,117100,0.0,1.0
1998-10-23,6.188,6.375,6.125,6.125,32500,6.188,6.375,6.125,6.125,32500,0.0,1.0
1998-10-26,6.313,6.5,6.25,6.5,50800,6.313,6.5,6.25,6.5,50800,0.0,1.0
1998-10-27,6.0,6.375,5.938,6.375,84100,6.0,6.375,5.938,6.375,84100,0.0,1.0
1998-10-28,6.375,6.375,5.938,6.156,31200,6.375,6.375,5.938,6.156,31200,0.0,1.0
1998-10-29,6.25,6.5,6.0,6.375,69300,6.25,6.5,6.0,6.375,69300,0.0,1.0
1998-10-30,6.188,6.5,6.188,6.438,88900,6.188,6.5,6.188,6.438,88900,0.0,1.0
1998-11-02,7.25,8.0,6.188,6.25,695200,7.25,8.0,6.188,6.25,695200,0.0,1.0
1998-11-03,7.438,7.5,7.188,7.5,226300,7.438,7.5,7.188,7.5,226300,0.0,1.0
1998-11-04,7.563,7.813,7.438,7.813,255800,7.563,7.813,7.438,7.813,255800,0.0,1.0
1998-11-05,9.875,10.5,7.313,7.563,4680300,9.875,10.5,7.313,7.563,4680300,0.0,1.0
1998-11-06,17.19,24.5,15.5,22.0,43524400,17.19,24.5,15.5,22.0,43524400,0.0,1.0
1998-11-09,13.75,17.0,13.38,16.38,8694400,13.75,17.0,13.38,16.38,8694400,0.0,1.0
1998-11-10,12.25,14.13,12.0,12.88,3172500,12.25,14.13,12.0,12.88,3172500,0.0,1.0
1998-11-11,11.56,12.88,11.06,12.06,2082700,11.56,12.88,11.06,12.06,2082700,0.0,1.0
1998-11-12,13.38,13.81,11.38,11.38,3344700,13.38,13.81,11.38,11.38,3344700,0.0,1.0
1998-11-13,11.94,13.81,11.75,13.75,1397800,11.94,13.81,11.75,13.75,1397800,0.0,1.0
1998-11-16,11.38,12.06,11.13,11.88,741800,11.38,12.06,11.13,11.88,741800,0.0,1.0
1998-11-17,11.63,12.0,10.88,11.31,524900,11.63,12.0,10.88,11.31,524900,0.0,1.0
1998-11-18,11.25,11.94,11.19,11.19,370500,11.25,11.94,11.19,11.19,370500,0.0,1.0
1998-11-19,10.63,11.5,10.44,11.31,611700,10.63,11.5,10.44,11.31,611700,0.0,1.0
1998-11-20,11.0,11.5,10.5,10.5,641000,11.0,11.5,10.5,10.5,641000,0.0,1.0
1998-11-23,10.88,11.31,10.56,10.88,273500,10.88,11.31,10.56,10.88,273500,0.0,1.0
1998-11-24,10.0,10.81,10.0,10.25,389800,10.0,10.81,10.0,10.25,389800,0.0,1.0
1998-11-25,10.0,10.0,10.0,10.0,289700,10.0,10.0,10.0,10.0,289700,0.0,1.0
1998-11-27,13.38,13.5,10.5,10.75,767400,13.38,13.5,10.5,10.75,767400,0.0,1.0
1998-11-30,11.25,13.25,11.0,13.0,530900,11.25,13.25,11.0,13.0,530900,0.0,1.0
1998-12-01,11.88,12.13,10.56,10.56,334000,11.88,12.13,10.56,10.56,334000,0.0,1.0
1998-12-02,11.31,12.0,11.19,12.0,138700,11.31,12.0,11.19,12.0,138700,0.0,1.0
1998-12-03,11.0,12.38,10.88,12.25,295700,11.0,12.38,10.88,12.25,295700,0.0,1.0
1998-12-04,10.81,11.38,10.69,11.0,283400,10.81,11.38,10.69,11.0,283400,0.0,1.0
1998-12-07,10.69,11.38,10.69,10.94,163700,10.69,11.38,10.69,10.94,163700,0.0,1.0
1998-12-08,10.5,11.5,10.25,10.75,441900,10.5,11.5,10.25,10.75,441900,0.0,1.0
1998-12-09,11.69,12.88,10.56,11.5,1191100,11.69,12.88,10.56,11.5,1191100,0.0,1.0
1998-12-10,10.75,11.94,10.75,11.94,291800,10.75,11.94,10.75,11.94,291800,0.0,1.0
1998-12-11,10.75,11.44,10.75,11.19,321600,10.75,11.44,10.75,11.19,321600,0.0,1.0
1998-12-14,10.13,10.75,10.0,10.63,440300,10.13,10.75,10.0,10.63,440300,0.0,1.0
1998-12-15,10.0,10.25,9.75,10.25,370100,10.0,10.25,9.75,10.25,370100,0.0,1.0
1998-12-16,10.88,11.31,9.625,9.75,1302200,10.88,11.31,9.625,9.75,1302200,0.0,1.0
1998-12-17,10.0,10.5,9.813,10.0,556000,10.0,10.5,9.813,10.0,556000,0.0,1.0
1998-12-18,10.0,10.06,9.813,9.938,265600,10.0,10.06,9.813,9.938,265600,0.0,1.0
1998-12-21,10.25,10.88,10.0,10.38,788800,10.25,10.88,10.0,10.38,788800,0.0,1.0
1998-12-22,9.938,10.5,9.875,10.25,265600,9.938,10.5,9.875,10.25,265600,0.0,1.0
1998-12-23,10.06,10.25,9.875,9.938,383800,10.06,10.25,9.875,9.938,383800,0.0,1.0
1998-12-24,10.0,10.25,9.938,10.25,168100,10.0,10.25,9.938,10.25,168100,0.0,1.0
1998-12-28,9.75,10.19,9.563,10.06,328300,9.75,10.19,9.563,10.06,328300,0.0,1.0
1998-12-29,11.94,15.94,11.69,14.09,5129900,11.94,15.94,11.69,14.09,5129900,0.0,1.0
1998-12-30,10.81,12.13,10.5,12.13,1113300,10.81,12.13,10.5,12.13,1113300,0.0,1.0
1998-12-31,10.88,10.94,10.38,10.69,541300,10.88,10.94,10.38,10.69,541300,0.0,1.0
1999-01-04,10.63,11.44,10.63,11.0,326400,10.63,11.44,10.63,11.0,326400,0.0,1.0
1999-01-05,10.88,11.0,10.5,10.63,153100,10.88,11.0,10.5,10.63,153100,0.0,1.0
1999-01-06,11.13,11.38,10.63,11.38,536000,11.13,11.38,10.63,11.38,536000,0.0,1.0
1999-01-07,11.06,11.06,10.56,10.94,282000,11.06,11.06,10.56,10.94,282000,0.0,1.0
1999-01-08,11.06,11.25,10.94,11.0,271400,11.06,11.25,10.94,11.0,271400,0.0,1.0
1999-01-11,11.56,11.94,11.13,11.44,370600,11.56,11.94,11.13,11.44,370600,0.0,1.0
1999-01-12,11.19,11.5,11.13,11.38,216300,11.19,11.5,11.13,11.38,216300,0.0,1.0
1999-01-13,11.0,11.38,10.38,10.38,307200,11.0,11.38,10.38,10.38,307200,0.0,1.0
1999-01-14,10.88,11.44,10.88,11.13,207100,10.88,11.44,10.88,11.13,207100,0.0,1.0
1999-01-15,11.25,11.25,10.88,10.94,189800,11.25,11.25,10.88,10.94,189800,0.0,1.0
1999-01-19,11.44,11.75,11.0,11.69,417300,11.44,11.75,11.0,11.69,417300,0.0,1.0
1999-01-20,11.88,12.25,11.5,12.19,925800,11.88,12.25,11.5,12.19,925800,0.0,1.0
1999-01-21,13.19,13.75,11.88,12.38,1599600,13.19,13.75,11.88,12.38,1599600,0.0,1.0
1999-01-22,12.25,13.25,12.06,13.19,586400,12.25,13.25,12.06,13.19,586400,0.0,1.0
1999-01-25,11.88,12.5,11.5,12.31,322100,11.88,12.5,11.5,12.31,322100,0.0,1.0
1999-01-26,12.0,12.38,11.69,11.94,245200,12.0,12.38,11.69,11.94,245200,0.0,1.0
1999-01-27,11.63,11.94,11.06,11.69,239200,11.63,11.94,11.06,11.69,239200,0.0,1.0
1999-01-28,11.88,12.06,11.25,11.44,280700,11.88,12.06,11.25,11.44,280700,0.0,1.0
1999-01-29,11.75,12.13,11.56,11.94,140200,11.75,12.13,11.56,11.94,140200,0.0,1.0
1999-02-01,12.13,12.38,11.81,12.06,236600,12.13,12.38,11.81,12.06,236600,0.0,1.0
1999-02-02,11.94,12.19,11.75,12.19,129200,11.94,12.19,11.75,12.19,129200,0.0,1.0
1999-02-03,12.0,12.63,11.88,12.19,441000,12.0,12.63,11.88,12.19,441000,0.0,1.0
1999-02-04,11.88,12.38,11.75,12.13,120500,11.88,12.38,11.75,12.13,120500,0.0,1.0
1999-02-05,11.56,12.13,11.38,12.13,189600,11.56,12.13,11.38,12.13,189600,0.0,1.0
1999-02-08,11.69,11.75,11.38,11.38,92800,11.69,11.75,11.38,11.38,92800,0.0,1.0
1999-02-09,11.19,11.75,11.19,11.63,185500,11.19,11.75,11.19,11.63,185500,0.0,1.0
1999-02-10,11.06,11.38,10.94,11.13,199300,11.06,11.38,10.94,11.13,199300,0.0,1.0
1999-02-11,11.13,13.0,10.94,11.0,446100,11.13,13.0,10.94,11.0,446100,0.0,1.0
1999-02-12,11.13,11.88,11.06,11.13,120600,11.13,11.88,11.06,11.13,120600,0.0,1.0
1999-02-16,11.06,11.5,11.0,11.5,76800,11.06,11.5,11.0,11.5,76800,0.0,1.0
1999-02-17,10.88,11.25,10.69,11.19,226600,10.88,11.25,10.69,11.19,226600,0.0,1.0
1999-02-18,10.69,11.0,10.38,10.88,222200,10.69,11.0,10.38,10.88,222200,0.0,1.0
1999-02-19,10.69,11.0,10.5,10.94,86400,10.69,11.0,10.5,10.94,86400,0.0,1.0
1999-02-22,10.5,11.0,10.38,10.94,140500,10.5,11.0,10.38,10.94,140500,0.0,1.0
1999-02-23,10.5,10.94,10.44,10.75,165500,10.5,10.94,10.44,10.75,165500,0.0,1.0
1999-02-24,10.75,10.94,10.5,10.56,148100,10.75,10.94,10.5,10.56,148100,0.0,1.0
1999-02-25,10.63,10.94,10.5,10.88,89500,10.63,10.94,10.5,10.88,89500,0.0,1.0
1999-02-26,10.56,10.69,10.5,10.56,112400,10.56,10.69,10.5,10.56,112400,0.0,1.0
1999-03-01,11.0,11.0,10.44,10.63,157300,11.0,11.0,10.44,10.63,157300,0.0,1.0
1999-03-02,11.31,11.75,10.88,10.94,293400,11.31,11.75,10.88,10.94,293400,0.0,1.0
1999-03-03,11.38,11.88,11.25,11.31,162700,11.38,11.88,11.25,11.31,162700,0.0,1.0
1999-03-04,11.31,11.69,11.19,11.69,140600,11.31,11.69,11.19,11.69,140600,0.0,1.0
1999-03-05,11.0,11.94,10.25,11.5,343700,11.0,11.94,10.25,11.5,343700,0.0,1.0
1999-03-08,10.63,11.13,10.56,10.88,183500,10.63,11.13,10.56,10.88,183500,0.0,1.0
1999-03-09,10.5,10.75,10.5,10.56,124800,10.5,10.75,10.5,10.56,124800,0.0,1.0
1999-03-10,10.63,10.75,10.31,10.38,177500,10.63,10.75,10.31,10.38,177500,0.0,1.0
1999-03-11,10.75,10.75,10.38,10.69,100300,10.75,10.75,10.38,10.69,100300,0.0,1.0
1999-03-12,11.0,11.0,10.5,10.94,137800,11.0,11.0,10.5,10.94,137800,0.0,1.0
1999-03-15,10.69,11.06,10.5,11.0,248600,10.69,11.06,10.5,11.0,248600,0.0,1.0
1999-03-16,10.5,10.69,10.38,10.63,145100,10.5,10.69,10.38,10.63,145100,0.0,1.0
1999-03-17,10.81,11.25,10.38,10.5,287900,10.81,11.25,10.38,10.5,287900,0.0,1.0
1999-03-18,10.94,10.94,10.69,10.88,87100,10.94,10.94,10.69,10.88,87100,0.0,1.0
1999-03-19,10.5,11.0,10.5,10.81,137400,10.5,11.0,10.5,10.81,137400,0.0,1.0
1999-03-22,10.5,10.81,10.38,10.63,137500,10.5,10.81,10.38,10.63,137500,0.0,1.0
1999-03-23,10.31,10.63,10.25,10.56,163200,10.31,10.63,10.25,10.56,163200,0.0,1.0
1999-03-24,10.31,10.38,10.0,10.13,93000,10.31,10.38,10.0,10.13,93000,0.0,1.0
1999-03-25,10.25,10.63,10.0,10.25,151000,10.25,10.63,10.0,10.25,151000,0.0,1.0
1999-03-26,10.19,10.38,10.06,10.38,65900,10.19,10.38,10.06,10.38,65900,0.0,1.0
1999-03-29,9.875,10.38,9.875,10.38,398000,9.875,10.38,9.875,10.38,398000,0.0,1.0
1999-03-30,9.906,10.19,9.75,10.0,139000,9.906,10.19,9.75,10.0,139000,0.0,1.0
1999-03-31,10.0,10.06,9.5,10.06,213000,10.0,10.06,9.5,10.06,213000,0.0,1.0
1999-04-01,10.06,10.31,9.875,9.875,259100,10.06,10.31,9.875,9.875,259100,0.0,1.0
1999-04-05,9.938,10.38,9.625,10.31,119400,9.938,10.38,9.625,10.31,119400,0.0,1.0
1999-04-06,9.5,10.0,9.5,9.75,120000,9.5,10.0,9.5,9.75,120000,0.0,1.0
1999-04-07,9.5,9.813,9.375,9.625,156500,9.5,9.813,9.375,9.625,156500,0.0,1.0
1999-04-08,9.438,9.625,9.313,9.375,87800,9.438,9.625,9.313,9.375,87800,0.0,1.0
1999-04-09,9.25,9.75,9.25,9.375,128000,9.25,9.75,9.25,9.375,128000,0.0,1.0
1999-04-12,9.75,9.875,9.25,9.5,111400,9.75,9.875,9.25,9.5,111400,0.0,1.0
1999-04-13,9.688,9.938,9.5,9.75,89800,9.688,9.938,9.5,9.75,89800,0.0,1.0
1999-04-14,10.06,10.5,9.75,9.875,348900,10.06,10.5,9.75,9.875,348900,0.0,1.0
1999-04-15,10.19,10.19,9.813,9.938,229800,10.19,10.19,9.813,9.938,229800,0.0,1.0
1999-04-16,10.06,10.19,9.875,10.19,182900,10.06,10.19,9.875,10.19,182900,0.0,1.0
1999-04-19,9.813,10.5,9.75,10.31,383000,9.813,10.5,9.75,10.31,383000,0.0,1.0
1999-04-20,10.0,10.13,9.75,9.813,95400,10.0,10.13,9.75,9.813,95400,0.0,1.0
1999-04-21,10.0,10.0,9.375,9.938,136200,10.0,10.0,9.375,9.938,136200,0.0,1.0
1999-04-22,9.656,10.13,9.5,10.06,142700,9.656,10.13,9.5,10.06,142700,0.0,1.0
1999-04-23,9.688,9.969,9.688,9.875,56800,9.688,9.969,9.688,9.875,56800,0.0,1.0
1999-04-26,10.19,10.38,9.781,10.06,247300,10.19,10.38,9.781,10.06,247300,0.0,1.0
1999-04-27,10.44,10.5,10.0,10.38,290200,10.44,10.5,10.0,10.38,290200,0.0,1.0
1999-04-28,10.81,10.88,10.38,10.44,270400,10.81,10.88,10.38,10.44,270400,0.0,1.0
1999-04-29,12.88,13.19,10.75,10.88,1843800,12.88,13.19,10.75,10.88,1843800,0.0,1.0
1999-04-30,11.75,12.5,11.13,12.5,591100,11.75,12.5,11.13,12.5,591100,0.0,1.0
1999-05-03,12.38,12.75,11.5,11.94,527600,12.38,12.75,11.5,11.94,527600,0.0,1.0
1999-05-04,12.25,14.06,12.0,14.0,2077300,12.25,14.06,12.0,14.0,2077300,0.0,1.0
1999-05-05,12.0,12.31,11.5,12.31,344300,12.0,12.31,11.5,12.31,344300,0.0,1.0
1999-05-06,11.63,12.06,11.5,12.0,252200,11.63,12.06,11.5,12.0,252200,0.0,1.0
1999-05-07,11.75,11.88,11.5,11.88,123900,11.75,11.88,11.5,11.88,123900,0.0,1.0
1999-05-10,11.81,12.0,11.75,12.0,118200,11.81,12.0,11.75,12.0,118200,0.0,1.0
1999-05-11,11.75,11.94,11.56,11.88,98600,11.75,11.94,11.56,11.88,98600,0.0,1.0
1999-05-12,11.81,11.94,11.63,11.88,212600,11.81,11.94,11.63,11.88,212600,0.0,1.0
1999-05-13,11.75,11.88,11.56,11.88,133700,11.75,11.88,11.56,11.88,133700,0.0,1.0
1999-05-14,11.56,11.81,11.44,11.63,240400,11.56,11.81,11.44,11.63,240400,0.0,1.0
1999-05-17,11.69,11.88,11.5,11.56,213900,11.69,11.88,11.5,11.56,213900,0.0,1.0
1999-05-18,11.69,12.25,11.44,11.94,327800,11.69,12.25,11.44,11.94,327800,0.0,1.0
1999-05-19,11.5,11.75,11.44,11.69,163600,11.5,11.75,11.44,11.69,163600,0.0,1.0
1999-05-20,11.81,11.88,11.38,11.5,164500,11.81,11.88,11.38,11.5,164500,0.0,1.0
1999-05-21,11.75,12.0,11.56,11.88,196200,11.75,12.0,11.56,11.88,196200,0.0,1.0
1999-05-24,11.25,12.5,11.13,12.38,298700,11.25,12.5,11.13,12.38,298700,0.0,1.0
1999-05-25,11.44,12.0,11.25,11.88,131900,11.44,12.0,11.25,11.88,131900,0.0,1.0
1999-05-26,11.56,12.0,11.38,11.38,94500,11.56,12.0,11.38,11.38,94500,0.0,1.0
1999-05-27,11.75,11.94,11.25,11.75,159900,11.75,11.94,11.25,11.75,159900,0.0,1.0
1999-05-28,12.0,12.0,11.63,11.88,105800,12.0,12.0,11.63,11.88,105800,0.0,1.0
1999-06-01,11.69,12.38,11.63,12.13,143000,11.69,12.38,11.63,12.13,143000,0.0,1.0
1999-06-02,11.75,11.88,11.56,11.81,86400,11.75,11.88,11.56,11.81,86400,0.0,1.0
1999-06-03,11.56,11.94,11.56,11.94,65500,11.56,11.94,11.56,11.94,65500,0.0,1.0
1999-06-04,11.88,12.0,11.5,11.81,120200,11.88,12.0,11.5,11.81,120200,0.0,1.0
1999-06-07,11.75,12.0,11.75,12.0,57600,11.75,12.0,11.75,12.0,57600,0.0,1.0
1999-06-08,11.63,12.0,11.63,11.94,129000,11.63,12.0,11.63,11.94,129000,0.0,1.0
1999-06-09,11.75,11.94,11.63,11.63,100100,11.75,11.94,11.63,11.63,100100,0.0,1.0
1999-06-10,11.5,11.94,11.5,11.69,95000,11.5,11.94,11.5,11.69,95000,0.0,1.0
1999-06-11,11.5,11.63,11.44,11.5,82800,11.5,11.63,11.44,11.5,82800,0.0,1.0
1999-06-14,11.56,11.75,11.0,11.75,161200,11.56,11.75,11.0,11.75,161200,0.0,1.0
1999-06-15,11.19,11.75,11.0,11.75,102000,11.19,11.75,11.0,11.75,102000,0.0,1.0
1999-06-16,11.75,11.75,10.88,11.13,190000,11.75,11.75,10.88,11.13,190000,0.0,1.0
1999-06-17,11.63,11.75,11.13,11.25,201000,11.63,11.75,11.13,11.25,201000,0.0,1.0
1999-06-18,11.38,11.75,11.25,11.38,85000,11.38,11.75,11.25,11.38,85000,0.0,1.0
1999-06-21,11.19,11.63,11.13,11.56,84300,11.19,11.63,11.13,11.56,84300,0.0,1.0
1999-06-22,11.13,11.31,10.94,11.31,61000,11.13,11.31,10.94,11.31,61000,0.0,1.0
1999-06-23,10.5,11.0,10.5,10.94,184700,10.5,11.0,10.5,10.94,184700,0.0,1.0
1999-06-24,10.63,10.75,10.5,10.75,89600,10.63,10.75,10.5,10.75,89600,0.0,1.0
1999-06-25,10.5,11.13,10.44,10.63,75500,10.5,11.13,10.44,10.63,75500,0.0,1.0
1999-06-28,10.5,10.75,10.38,10.5,68100,10.5,10.75,10.38,10.5,68100,0.0,1.0
1999-06-29,10.56,10.75,10.38,10.75,85000,10.56,10.75,10.38,10.75,85000,0.0,1.0
1999-06-30,10.44,10.88,10.44,10.63,130800,10.44,10.88,10.44,10.63,130800,0.0,1.0
1999-07-01,10.5,10.63,10.31,10.63,104700,10.5,10.63,10.31,10.63,104700,0.0,1.0
1999-07-02,10.63,10.63,10.31,10.5,112100,10.63,10.63,10.31,10.5,112100,0.0,1.0
1999-07-06,10.5,11.0,10.44,10.94,110300,10.5,11.0,10.44,10.94,110300,0.0,1.0
1999-07-07,10.63,10.75,10.5,10.5,65000,10.63,10.75,10.5,10.5,65000,0.0,1.0
1999-07-08,10.56,10.63,10.38,10.5,75000,10.56,10.63,10.38,10.5,75000,0.0,1.0
1999-07-09,10.69,10.75,10.5,10.69,122200,10.69,10.75,10.5,10.69,122200,0.0,1.0
1999-07-12,10.63,11.0,10.5,10.81,120100,10.63,11.0,10.5,10.81,120100,0.0,1.0
1999-07-13,10.63,10.88,10.44,10.88,76100,10.63,10.88,10.44,10.88,76100,0.0,1.0
1999-07-14,10.56,10.63,10.06,10.63,217400,10.56,10.63,10.06,10.63,217400,0.0,1.0
1999-07-15,11.0,11.0,10.56,10.63,108200,11.0,11.0,10.56,10.63,108200,0.0,1.0
1999-07-16,11.75,12.0,11.0,11.06,392000,11.75,12.0,11.0,11.06,392000,0.0,1.0
1999-07-19,11.63,12.25,11.63,12.13,326200,11.63,12.25,11.63,12.13,326200,0.0,1.0
1999-07-20,11.0,11.75,10.88,11.75,96100,11.0,11.75,10.88,11.75,96100,0.0,1.0
1999-07-21,11.19,11.5,11.0,11.06,58100,11.19,11.5,11.0,11.06,58100,0.0,1.0
1999-07-22,11.0,11.75,11.0,11.75,58200,11.0,11.75,11.0,11.75,58200,0.0,1.0
1999-07-23,10.5,11.13,10.38,11.13,206000,10.5,11.13,10.38,11.13,206000,0.0,1.0
1999-07-26,10.88,11.31,10.81,11.06,185500,10.88,11.31,10.81,11.06,185500,0.0,1.0
1999-07-27,11.38,11.5,10.75,11.0,130000,11.38,11.5,10.75,11.0,130000,0.0,1.0
1999-07-28,11.25,11.63,11.25,11.5,69100,11.25,11.63,11.25,11.5,69100,0.0,1.0
1999-07-29,11.0,11.63,11.0,11.63,79800,11.0,11.63,11.0,11.63,79800,0.0,1.0
1999-07-30,12.25,12.25,11.0,11.0,330000,12.25,12.25,11.0,11.0,330000,0.0,1.0
1999-08-02,12.0,12.69,11.75,12.5,275000,12.0,12.69,11.75,12.5,275000,0.0,1.0
1999-08-03,11.5,12.38,11.5,12.25,108700,11.5,12.38,11.5,12.25,108700,0.0,1.0
1999-08-04,11.13,11.38,10.75,11.38,88100,11.13,11.38,10.75,11.38,88100,0.0,1.0
1999-08-05,11.06,11.38,10.56,10.88,82700,11.06,11.38,10.56,10.88,82700,0.0,1.0
1999-08-06,10.69,11.31,10.56,11.0,42800,10.69,11.31,10.56,11.0,42800,0.0,1.0
1999-08-09,11.0,11.0,10.5,10.69,83800,11.0,11.0,10.5,10.69,83800,0.0,1.0
1999-08-10,10.63,11.19,10.63,10.75,91100,10.63,11.19,10.63,10.75,91100,0.0,1.0
1999-08-11,10.81,10.81,10.5,10.81,65200,10.81,10.81,10.5,10.81,65200,0.0,1.0
1999-08-12,10.75,10.81,10.5,10.75,87800,10.75,10.81,10.5,10.75,87800,0.0,1.0
1999-08-13,10.69,11.0,10.56,10.63,70600,10.69,11.0,10.56,10.63,70600,0.0,1.0
1999-08-16,10.63,10.69,10.5,10.63,107600,10.63,10.69,10.5,10.63,107600,0.0,1.0
1999-08-17,10.56,10.56,10.44,10.53,98700,10.56,10.56,10.44,10.53,98700,0.0,1.0
1999-08-18,10.56,10.63,10.44,10.44,164100,10.56,10.63,10.44,10.44,164100,0.0,1.0
1999-08-19,10.69,10.69,10.38,10.38,74600,10.69,10.69,10.38,10.38,74600,0.0,1.0
1999-08-20,10.63,10.75,10.5,10.69,52700,10.63,10.75,10.5,10.69,52700,0.0,1.0
1999-08-23,12.0,12.06,10.56,10.69,257100,12.0,12.06,10.56,10.69,257100,0.0,1.0
1999-08-24,11.5,11.88,11.13,11.63,125900,11.5,11.88,11.13,11.63,125900,0.0,1.0
1999-08-25,10.94,11.44,10.75,11.31,87900,10.94,11.44,10.75,11.31,87900,0.0,1.0
1999-08-26,11.25,11.5,10.88,10.94,128300,11.25,11.5,10.88,10.94,128300,0.0,1.0
1999-08-27,11.0,11.5,10.88,11.5,84300,11.0,11.5,10.88,11.5,84300,0.0,1.0
1999-08-30,11.0,11.13,10.75,10.94,44100,11.0,11.13,10.75,10.94,44100,0.0,1.0
1999-08-31,10.81,11.13,10.63,10.69,41700,10.81,11.13,10.63,10.69,41700,0.0,1.0
1999-09-01,11.13,11.19,10.75,11.0,52600,11.13,11.19,10.75,11.0,52600,0.0,1.0
1999-09-02,10.63,11.0,10.63,11.0,55300,10.63,11.0,10.63,11.0,55300,0.0,1.0
1999-09-03,11.0,11.13,10.63,10.63,48500,11.0,11.13,10.63,10.63,48500,0.0,1.0
1999-09-07,10.88,11.31,10.75,10.75,53300,10.88,11.31,10.75,10.75,53300,0.0,1.0
1999-09-08,10.56,10.88,10.56,10.81,75000,10.56,10.88,10.56,10.81,75000,0.0,1.0
1999-09-09,11.0,11.0,10.63,10.75,82100,11.0,11.0,10.63,10.75,82100,0.0,1.0
1999-09-10,10.75,11.0,10.69,11.0,40800,10.75,11.0,10.69,11.0,40800,0.0,1.0
1999-09-13,10.63,10.94,10.56,10.75,48400,10.63,10.94,10.56,10.75,48400,0.0,1.0
1999-09-14,11.0,11.69,10.81,10.94,244400,11.0,11.69,10.81,10.94,244400,0.0,1.0
1999-09-15,10.88,11.38,10.75,11.38,88300,10.88,11.38,10.75,11.38,88300,0.0,1.0
1999-09-16,10.81,10.94,10.69,10.88,85600,10.81,10.94,10.69,10.88,85600,0.0,1.0
1999-09-17,11.0,11.0,10.75,10.94,125300,11.0,11.0,10.75,10.94,125300,0.0,1.0
1999-09-20,11.56,11.94,10.88,11.31,379500,11.56,11.94,10.88,11.31,379500,0.0,1.0
1999-09-21,11.25,11.75,11.0,11.31,180300,11.25,11.75,11.0,11.31,180300,0.0,1.0
1999-09-22,11.0,11.44,10.94,11.25,78900,11.0,11.44,10.94,11.25,78900,0.0,1.0
1999-09-23,10.75,11.25,10.75,11.0,144500,10.75,11.25,10.75,11.0,144500,0.0,1.0
1999-09-24,10.75,10.88,10.5,10.75,94000,10.75,10.88,10.5,10.75,94000,0.0,1.0
1999-09-27,10.75,11.0,10.56,10.94,74700,10.75,11.0,10.56,10.94,74700,0.0,1.0
1999-09-28,10.75,11.0,10.63,10.94,87000,10.75,11.0,10.63,10.94,87000,0.0,1.0
1999-09-29,10.63,10.88,10.56,10.56,78700,10.63,10.88,10.56,10.56,78700,0.0,1.0
1999-09-30,10.5,10.88,10.5,10.63,112100,10.5,10.88,10.5,10.63,112100,0.0,1.0
1999-10-01,10.5,10.75,10.5,10.56,150300,10.5,10.75,10.5,10.56,150300,0.0,1.0
1999-10-04,10.38,10.75,10.38,10.5,174900,10.38,10.75,10.38,10.5,174900,0.0,1.0
1999-10-05,10.5,10.56,10.31,10.38,328700,10.5,10.56,10.31,10.38,328700,0.0,1.0
1999-10-06,10.5,10.69,10.25,10.44,340800,10.5,10.69,10.25,10.44,340800,0.0,1.0
1999-10-07,10.44,10.75,10.31,10.69,70700,10.44,10.75,10.31,10.69,70700,0.0,1.0
1999-10-08,10.31,10.5,10.25,10.44,58600,10.31,10.5,10.25,10.44,58600,0.0,1.0
1999-10-11,10.38,10.5,9.875,10.31,254200,10.38,10.5,9.875,10.31,254200,0.0,1.0
1999-10-12,10.31,10.5,10.06,10.38,163100,10.31,10.5,10.06,10.38,163100,0.0,1.0
1999-10-13,10.38,10.44,10.25,10.38,150200,10.38,10.44,10.25,10.38,150200,0.0,1.0
1999-10-14,10.25,10.5,10.13,10.38,71400,10.25,10.5,10.13,10.38,71400,0.0,1.0
1999-10-15,10.06,10.13,9.875,10.13,131700,10.06,10.13,9.875,10.13,131700,0.0,1.0
1999-10-18,9.875,10.13,9.75,10.06,117100,9.875,10.13,9.75,10.06,117100,0.0,1.0
1999-10-19,10.0,10.25,9.813,10.13,144400,10.0,10.25,9.813,10.13,144400,0.0,1.0
1999-10-20,10.06,10.19,10.0,10.13,56400,10.06,10.19,10.0,10.13,56400,0.0,1.0
1999-10-21,10.0,10.19,9.813,10.13,97000,10.0,10.19,9.813,10.13,97000,0.0,1.0
1999-10-22,9.938,10.13,9.875,9.969,161700,9.938,10.13,9.875,9.969,161700,0.0,1.0
1999-10-25,10.06,10.06,9.75,9.938,128900,10.06,10.06,9.75,9.938,128900,0.0,1.0
1999-10-26,9.875,10.06,9.75,9.969,81900,9.875,10.06,9.75,9.969,81900,0.0,1.0
1999-10-27,10.0,10.0,9.844,10.0,56400,10.0,10.0,9.844,10.0,56400,0.0,1.0
1999-10-28,9.625,10.06,9.563,10.0,233500,9.625,10.06,9.563,10.0,233500,0.0,1.0
1999-10-29,9.5,9.75,9.25,9.563,290800,9.5,9.75,9.25,9.563,290800,0.0,1.0
1999-11-01,10.0,10.13,9.625,10.0,294700,10.0,10.13,9.625,10.0,294700,0.0,1.0
1999-11-02,9.875,10.0,9.75,9.875,193700,9.875,10.0,9.75,9.875,193700,0.0,1.0
1999-11-03,9.875,10.0,9.781,9.875,117300,9.875,10.0,9.781,9.875,117300,0.0,1.0
1999-11-04,9.875,10.0,9.781,9.938,88000,9.875,10.0,9.781,9.938,88000,0.0,1.0
1999-11-05,9.938,10.0,9.875,9.938,84100,9.938,10.0,9.875,9.938,84100,0.0,1.0
1999-11-08,10.38,10.5,10.0,10.13,326500,10.38,10.5,10.0,10.13,326500,0.0,1.0
1999-11-09,10.13,10.56,10.0,10.56,157700,10.13,10.56,10.0,10.56,157700,0.0,1.0
1999-11-10,10.13,10.38,10.0,10.22,156300,10.13,10.38,10.0,10.22,156300,0.0,1.0
1999-11-11,10.06,10.5,10.06,10.19,67700,10.06,10.5,10.06,10.19,67700,0.0,1.0
1999-11-12,10.0,10.38,10.0,10.06,91800,10.0,10.38,10.0,10.06,91800,0.0,1.0
1999-11-15,10.0,10.25,9.813,10.19,279800,10.0,10.25,9.813,10.19,279800,0.0,1.0
1999-11-16,9.875,10.0,9.75,9.75,76800,9.875,10.0,9.75,9.75,76800,0.0,1.0
1999-11-17,9.75,10.06,9.688,10.0,128700,9.75,10.06,9.688,10.0,128700,0.0,1.0
1999-11-18,9.625,9.813,9.563,9.75,143100,9.625,9.813,9.563,9.75,143100,0.0,1.0
1999-11-19,9.813,9.813,9.375,9.563,219400,9.813,9.813,9.375,9.563,219400,0.0,1.0
1999-11-22,9.969,10.0,9.625,9.875,161100,9.969,10.0,9.625,9.875,161100,0.0,1.0
1999-11-23,9.625,9.969,9.625,9.938,135000,9.625,9.969,9.625,9.938,135000,0.0,1.0
1999-11-24,11.56,13.0,9.875,9.875,1982400,11.56,13.0,9.875,9.875,1982400,0.0,1.0
1999-11-26,11.75,12.44,11.0,12.31,562100,11.75,12.44,11.0,12.31,562100,0.0,1.0
1999-11-29,11.25,12.25,11.25,12.13,645000,11.25,12.25,11.25,12.13,645000,0.0,1.0
1999-11-30,10.75,11.5,10.56,11.34,281900,10.75,11.5,10.56,11.34,281900,0.0,1.0
1999-12-01,10.5,11.13,10.5,10.75,172700,10.5,11.13,10.5,10.75,172700,0.0,1.0
1999-12-02,11.25,11.38,10.31,10.88,364200,11.25,11.38,10.31,10.88,364200,0.0,1.0
1999-12-03,11.25,11.38,11.0,11.25,190400,11.25,11.38,11.0,11.25,190400,0.0,1.0
1999-12-06,11.5,11.5,11.0,11.19,358200,11.5,11.5,11.0,11.19,358200,0.0,1.0
1999-12-07,13.88,20.0,13.75,18.0,11458500,13.88,20.0,13.75,18.0,11458500,0.0,1.0
1999-12-08,14.88,15.25,12.63,14.31,2439200,14.88,15.25,12.63,14.31,2439200,0.0,1.0
1999-12-09,13.81,15.13,13.5,15.0,1678600,13.81,15.13,13.5,15.0,1678600,0.0,1.0
1999-12-10,13.0,13.63,12.69,13.5,599700,13.0,13.63,12.69,13.5,599700,0.0,1.0
1999-12-13,12.25,12.94,12.13,12.94,541300,12.25,12.94,12.13,12.94,541300,0.0,1.0
1999-12-14,12.13,12.94,12.06,12.63,282600,12.13,12.94,12.06,12.63,282600,0.0,1.0
1999-12-15,12.19,12.5,11.88,12.13,263400,12.19,12.5,11.88,12.13,263400,0.0,1.0
1999-12-16,11.88,12.5,11.75,12.16,244200,11.88,12.5,11.75,12.16,244200,0.0,1.0
1999-12-17,12.0,12.13,11.75,11.88,213700,12.0,12.13,11.75,11.88,213700,0.0,1.0
1999-12-20,11.94,12.25,11.69,12.19,300000,11.94,12.25,11.69,12.19,300000,0.0,1.0
1999-12-21,11.31,11.88,11.25,11.81,278100,11.31,11.88,11.25,11.81,278100,0.0,1.0
1999-12-22,11.13,11.44,11.0,11.25,275400,11.13,11.44,11.0,11.25,275400,0.0,1.0
1999-12-23,11.25,11.44,11.13,11.13,177400,11.25,11.44,11.13,11.13,177400,0.0,1.0
1999-12-27,11.88,11.88,11.25,11.44,243200,11.88,11.88,11.25,11.44,243200,0.0,1.0
1999-12-28,11.63,12.0,11.31,11.97,311900,11.63,12.0,11.31,11.97,311900,0.0,1.0
1999-12-29,13.25,13.38,11.5,11.63,872700,13.25,13.38,11.5,11.63,872700,0.0,1.0
1999-12-30,12.88,14.0,12.19,14.0,466400,12.88,14.0,12.19,14.0,466400,0.0,1.0
1999-12-31,12.63,13.5,12.25,13.19,198200,12.63,13.5,12.25,13.19,198200,0.0,1.0
2000-01-03,13.0,13.25,12.75,13.06,292200,13.0,13.25,12.75,13.06,292200,0.0,1.0
2000-01-04,13.88,14.0,13.13,13.25,620600,13.88,14.0,13.13,13.25,620600,0.0,1.0
2000-01-05,14.81,14.94,14.0,14.06,1070200,14.81,14.94,14.0,14.06,1070200,0.0,1.0
2000-01-06,15.19,15.38,14.56,14.75,669600,15.19,15.38,14.56,14.75,669600,0.0,1.0
2000-01-07,14.56,15.5,14.25,15.38,457200,14.56,15.5,14.25,15.38,457200,0.0,1.0
2000-01-10,17.31,17.94,14.88,15.0,1384500,17.31,17.94,14.88,15.0,1384500,0.0,1.0
2000-01-11,15.88,17.94,15.75,17.38,1189900,15.88,17.94,15.75,17.38,1189900,0.0,1.0
2000-01-12,16.5,17.0,16.0,16.56,522800,16.5,17.0,16.0,16.56,522800,0.0,1.0
2000-01-13,16.94,17.13,16.38,16.75,356900,16.94,17.13,16.38,16.75,356900,0.0,1.0
2000-01-14,17.69,17.88,17.5,17.63,697600,17.69,17.88,17.5,17.63,697600,0.0,1.0
2000-01-18,19.63,20.0,17.75,18.0,1215000,19.63,20.0,17.75,18.0,1215000,0.0,1.0
2000-01-19,20.94,23.38,19.5,19.94,2247700,20.94,23.38,19.5,19.94,2247700,0.0,1.0
2000-01-20,24.56,24.56,21.31,22.75,1867600,24.56,24.56,21.31,22.75,1867600,0.0,1.0
2000-01-21,31.56,33.38,27.88,29.13,5096400,31.56,33.38,27.88,29.13,5096400,0.0,1.0
2000-01-24,37.38,42.0,35.25,41.75,4114600,37.38,42.0,35.25,41.75,4114600,0.0,1.0
2000-01-25,33.06,40.0,30.13,40.0,3052500,33.06,40.0,30.13,40.0,3052500,0.0,1.0
2000-01-26,29.88,31.88,26.63,30.5,2068300,29.88,31.88,26.63,30.5,2068300,0.0,1.0
2000-01-27,31.88,34.38,31.0,33.13,1749500,31.88,34.38,31.0,33.13,1749500,0.0,1.0
2000-01-28,29.19,31.63,29.0,30.5,982500,29.19,31.63,29.0,30.5,982500,0.0,1.0
2000-01-31,31.5,31.75,28.13,30.5,974000,31.5,31.75,28.13,30.5,974000,0.0,1.0
2000-02-01,30.5,31.13,29.5,31.06,429500,30.5,31.13,29.5,31.06,429500,0.0,1.0
2000-02-02,29.88,31.63,29.13,30.38,504000,29.88,31.63,29.13,30.38,504000,0.0,1.0
2000-02-03,31.75,33.38,29.63,29.81,973500,31.75,33.38,29.63,29.81,973500,0.0,1.0
2000-02-04,31.75,31.75,31.75,31.75,499600,31.75,31.75,31.75,31.75,499600,0.0,1.0
2000-02-07,35.13,35.38,31.0,31.75,994200,35.13,35.38,31.0,31.75,994200,0.0,1.0
2000-02-08,38.56,39.75,35.63,36.31,1326600,38.56,39.75,35.63,36.31,1326600,0.0,1.0
2000-02-09,35.06,39.63,34.25,38.75,945300,35.06,39.63,34.25,38.75,945300,0.0,1.0
2000-02-10,35.5,37.0,34.13,37.0,507300,35.5,37.0,34.13,37.0,507300,0.0,1.0
2000-02-11,35.25,36.0,33.75,36.0,449300,35.25,36.0,33.75,36.0,449300,0.0,1.0
2000-02-14,37.13,37.13,35.13,35.75,474800,37.13,37.13,35.13,35.75,474800,0.0,1.0
2000-02-15,43.63,44.63,37.63,39.06,1377300,43.63,44.63,37.63,39.06,1377300,0.0,1.0
2000-02-16,47.19,50.0,44.13,45.5,1640100,47.19,50.0,44.13,45.5,1640100,0.0,1.0
2000-02-17,51.0,59.63,49.75,56.0,3053400,51.0,59.63,49.75,56.0,3053400,0.0,1.0
2000-02-18,53.63,59.5,52.5,58.63,1644300,53.63,59.5,52.5,58.63,1644300,0.0,1.0
2000-02-22,53.56,58.19,46.0,57.94,1446900,53.56,58.19,46.0,57.94,1446900,0.0,1.0
2000-02-23,50.81,53.63,49.81,53.63,735000,50.81,53.63,49.81,53.63,735000,0.0,1.0
2000-02-24,46.75,51.5,44.0,51.44,1193600,46.75,51.5,44.0,51.44,1193600,0.0,1.0
2000-02-25,47.19,50.69,45.44,46.0,710300,47.19,50.69,45.44,46.0,710300,0.0,1.0
2000-02-28,48.13,49.0,47.56,48.13,762800,48.13,49.0,47.56,48.13,762800,0.0,1.0
2000-02-29,54.81,55.75,49.75,52.0,1094700,54.81,55.75,49.75,52.0,1094700,0.0,1.0
2000-03-01,69.81,70.0,56.06,57.94,1365200,69.81,70.0,56.06,57.94,1365200,0.0,1.0
2000-03-02,66.38,75.56,63.0,74.0,1361600,66.38,75.56,63.0,74.0,1361600,0.0,1.0
2000-03-03,68.0,75.88,67.75,70.13,966900,68.0,75.88,67.75,70.13,966900,0.0,1.0
2000-03-06,65.25,69.38,60.25,69.31,934800,65.25,69.38,60.25,69.31,934800,0.0,1.0
2000-03-07,58.38,65.06,57.38,65.0,792500,58.38,65.06,57.38,65.0,792500,0.0,1.0
2000-03-08,56.08,60.06,52.56,60.0,795200,56.08,60.06,52.56,60.0,795200,0.0,1.0
2000-03-09,51.5,56.0,50.56,55.88,1626900,51.5,56.0,50.56,55.88,1626900,0.0,1.0
2000-03-10,58.5,59.88,51.0,52.13,733100,58.5,59.88,51.0,52.13,733100,0.0,1.0
2000-03-13,50.13,58.0,50.0,53.31,712400,50.13,58.0,50.0,53.31,712400,0.0,1.0
2000-03-14,38.13,54.25,36.06,54.0,2855500,38.13,54.25,36.06,54.0,2855500,0.0,1.0
2000-03-15,40.75,44.75,40.06,42.63,2210500,40.75,44.75,40.06,42.63,2210500,0.0,1.0
2000-03-16,44.13,46.0,41.25,44.63,713000,44.13,46.0,41.25,44.63,713000,0.0,1.0
2000-03-17,41.13,45.63,40.88,45.63,510800,41.13,45.63,40.88,45.63,510800,0.0,1.0
2000-03-20,35.13,42.0,35.0,41.06,949200,35.13,42.0,35.0,41.06,949200,0.0,1.0
2000-03-21,34.94,35.13,28.0,30.88,1482200,34.94,35.13,28.0,30.88,1482200,0.0,1.0
2000-03-22,38.69,40.13,34.06,36.0,1235800,38.69,40.13,34.06,36.0,1235800,0.0,1.0
2000-03-23,35.5,39.75,35.5,39.0,476800,35.5,39.75,35.5,39.0,476800,0.0,1.0
2000-03-24,33.25,36.5,32.94,33.5,514700,33.25,36.5,32.94,33.5,514700,0.0,1.0
2000-03-27,32.13,33.75,31.25,33.44,411900,32.13,33.75,31.25,33.44,411900,0.0,1.0
2000-03-28,28.75,32.38,28.0,31.5,686400,28.75,32.38,28.0,31.5,686400,0.0,1.0
2000-03-29,25.69,29.13,25.0,29.0,753400,25.69,29.13,25.0,29.0,753400,0.0,1.0
2000-03-30,24.0,26.56,21.5,24.25,1241400,24.0,26.56,21.5,24.25,1241400,0.0,1.0
2000-03-31,27.75,29.0,21.25,25.0,1090700,27.75,29.0,21.25,25.0,1090700,0.0,1.0
2000-04-03,25.52,29.0,25.0,28.88,577700,25.52,29.0,25.0,28.88,577700,0.0,1.0
2000-04-04,24.19,26.06,20.38,25.19,967300,24.19,26.06,20.38,25.19,967300,0.0,1.0
2000-04-05,26.63,28.94,21.0,21.31,1163500,26.63,28.94,21.0,21.31,1163500,0.0,1.0
2000-04-06,27.94,32.0,27.63,30.5,1035400,27.94,32.0,27.63,30.5,1035400,0.0,1.0
2000-04-07,27.44,30.0,27.0,30.0,617700,27.44,30.0,27.0,30.0,617700,0.0,1.0
2000-04-10,25.06,27.5,24.25,27.0,574700,25.06,27.5,24.25,27.0,574700,0.0,1.0
2000-04-11,25.0,25.75,23.5,24.38,443900,25.0,25.75,23.5,24.38,443900,0.0,1.0
2000-04-12,23.5,27.0,23.13,24.06,490100,23.5,27.0,23.13,24.06,490100,0.0,1.0
2000-04-13,23.75,25.25,23.0,24.38,639500,23.75,25.25,23.0,24.38,639500,0.0,1.0
2000-04-14,19.31,24.13,19.25,21.81,1143700,19.31,24.13,19.25,21.81,1143700,0.0,1.0
2000-04-17,17.38,19.94,16.0,16.5,876700,17.38,19.94,16.0,16.5,876700,0.0,1.0
2000-04-18,20.81,21.38,17.0,17.13,590200,20.81,21.38,17.0,17.13,590200,0.0,1.0
2000-04-19,21.06,25.0,20.75,21.81,658300,21.06,25.0,20.75,21.81,658300,0.0,1.0
2000-04-20,20.63,22.5,20.0,21.19,214200,20.63,22.5,20.0,21.19,214200,0.0,1.0
2000-04-24,19.56,20.63,19.13,20.5,264500,19.56,20.63,19.13,20.5,264500,0.0,1.0
2000-04-25,21.19,21.88,20.5,21.0,244600,21.19,21.88,20.5,21.0,244600,0.0,1.0
2000-04-26,21.0,22.25,20.75,21.91,142800,21.0,22.25,20.75,21.91,142800,0.0,1.0
2000-04-27,22.5,24.5,20.0,20.31,420400,22.5,24.5,20.0,20.31,420400,0.0,1.0
2000-04-28,26.06,27.0,23.13,24.5,844700,26.06,27.0,23.13,24.5,844700,0.0,1.0
2000-05-01,27.0,27.75,25.25,27.38,487100,27.0,27.75,25.25,27.38,487100,0.0,1.0
2000-05-02,24.0,27.61,24.0,27.25,317300,24.0,27.61,24.0,27.25,317300,0.0,1.0
2000-05-03,21.63,24.0,21.63,24.0,257300,21.63,24.0,21.63,24.0,257300,0.0,1.0
2000-05-04,23.44,23.98,22.19,22.28,282300,23.44,23.98,22.19,22.28,282300,0.0,1.0
2000-05-05,23.88,25.0,23.0,23.38,140800,23.88,25.0,23.0,23.38,140800,0.0,1.0
2000-05-08,23.25,24.0,22.81,23.75,151900,23.25,24.0,22.81,23.75,151900,0.0,1.0
2000-05-09,22.25,24.81,22.25,23.75,191300,22.25,24.81,22.25,23.75,191300,0.0,1.0
2000-05-10,20.75,22.63,19.38,22.13,386200,20.75,22.63,19.38,22.13,386200,0.0,1.0
2000-05-11,20.44,21.5,19.75,21.13,219700,20.44,21.5,19.75,21.13,219700,0.0,1.0
2000-05-12,20.75,21.88,20.0,21.19,203800,20.75,21.88,20.0,21.19,203800,0.0,1.0
2000-05-15,21.0,21.0,20.08,20.66,92500,21.0,21.0,20.08,20.66,92500,0.0,1.0
2000-05-16,21.0,21.5,20.06,20.75,264200,21.0,21.5,20.06,20.75,264200,0.0,1.0
2000-05-17,20.38,20.94,20.13,20.75,89300,20.38,20.94,20.13,20.75,89300,0.0,1.0
2000-05-18,20.38,20.86,20.0,20.44,89800,20.38,20.86,20.0,20.44,89800,0.0,1.0
2000-05-19,19.31,20.38,19.0,20.38,207400,19.31,20.38,19.0,20.38,207400,0.0,1.0
2000-05-22,18.19,19.63,16.75,19.25,283100,18.19,19.63,16.75,19.25,283100,0.0,1.0
2000-05-23,17.0,19.5,16.63,17.88,236700,17.0,19.5,16.63,17.88,236700,0.0,1.0
2000-05-24,16.94,17.38,15.56,17.0,389400,16.94,17.38,15.56,17.0,389400,0.0,1.0
2000-05-25,16.0,18.38,15.56,16.69,232900,16.0,18.38,15.56,16.69,232900,0.0,1.0
2000-05-26,16.31,16.88,15.63,16.16,201800,16.31,16.88,15.63,16.16,201800,0.0,1.0
2000-05-30,18.13,18.5,16.63,17.56,250100,18.13,18.5,16.63,17.56,250100,0.0,1.0
2000-05-31,18.06,18.94,18.0,18.94,184600,18.06,18.94,18.0,18.94,184600,0.0,1.0
2000-06-01,19.5,19.75,18.06,18.63,169000,19.5,19.75,18.06,18.63,169000,0.0,1.0
2000-06-02,21.0,22.38,20.5,20.94,345500,21.0,22.38,20.5,20.94,345500,0.0,1.0
2000-06-05,23.0,23.69,21.81,22.25,610300,23.0,23.69,21.81,22.25,610300,0.0,1.0
2000-06-06,24.94,27.38,24.0,25.63,993500,24.94,27.38,24.0,25.63,993500,0.0,1.0
2000-06-07,26.5,26.69,25.13,26.63,424500,26.5,26.69,25.13,26.63,424500,0.0,1.0
2000-06-08,24.63,26.94,24.5,26.94,276100,24.63,26.94,24.5,26.94,276100,0.0,1.0
2000-06-09,26.25,26.44,24.0,25.13,444800,26.25,26.44,24.0,25.13,444800,0.0,1.0
2000-06-12,30.13,33.5,29.0,30.0,2355400,30.13,33.5,29.0,30.0,2355400,0.0,1.0
2000-06-13,29.31,30.75,27.13,30.13,700000,29.31,30.75,27.13,30.13,700000,0.0,1.0
2000-06-14,27.06,29.0,26.75,28.5,486400,27.06,29.0,26.75,28.5,486400,0.0,1.0
2000-06-15,26.5,27.0,25.5,26.69,337600,26.5,27.0,25.5,26.69,337600,0.0,1.0
2000-06-16,27.31,28.38,26.5,27.25,325300,27.31,28.38,26.5,27.25,325300,0.0,1.0
2000-06-19,29.5,29.88,26.0,26.13,469900,29.5,29.88,26.0,26.13,469900,0.0,1.0
2000-06-20,29.38,30.69,28.38,29.94,546600,29.38,30.69,28.38,29.94,546600,0.0,1.0
2000-06-21,35.0,35.5,29.56,29.94,1369900,35.0,35.5,29.56,29.94,1369900,0.0,1.0
2000-06-22,32.06,36.75,32.0,36.75,1003200,32.06,36.75,32.0,36.75,1003200,0.0,1.0
2000-06-23,32.75,34.13,31.13,34.06,370000,32.75,34.13,31.13,34.06,370000,0.0,1.0
2000-06-26,33.5,34.94,32.13,34.75,571100,33.5,34.94,32.13,34.75,571100,0.0,1.0
2000-06-27,31.38,33.38,30.0,32.0,328300,31.38,33.38,30.0,32.0,328300,0.0,1.0
2000-06-28,33.44,34.63,30.81,31.13,516100,33.44,34.63,30.81,31.13,516100,0.0,1.0
2000-06-29,30.69,32.0,30.5,31.56,473700,30.69,32.0,30.5,31.56,473700,0.0,1.0
2000-06-30,32.0,33.0,29.5,31.13,940400,32.0,33.0,29.5,31.13,940400,0.0,1.0
2000-07-03,31.13,31.5,30.25,31.5,135000,31.13,31.5,30.25,31.5,135000,0.0,1.0
2000-07-05,30.25,31.0,29.7,30.19,366700,30.25,31.0,29.7,30.19,366700,0.0,1.0
2000-07-06,28.56,30.5,28.0,29.19,460000,28.56,30.5,28.0,29.19,460000,0.0,1.0
2000-07-07,29.0,30.5,27.63,28.88,601800,29.0,30.5,27.63,28.88,601800,0.0,1.0
2000-07-10,28.0,28.69,27.13,27.44,432100,28.0,28.69,27.13,27.44,432100,0.0,1.0
2000-07-11,27.5,28.94,27.38,27.44,436500,27.5,28.94,27.38,27.44,436500,0.0,1.0
2000-07-12,27.81,28.44,27.38,27.88,239300,27.81,28.44,27.38,27.88,239300,0.0,1.0
2000-07-13,26.06,27.44,25.75,27.38,334600,26.06,27.44,25.75,27.38,334600,0.0,1.0
2000-07-14,25.94,26.88,24.56,26.5,330700,25.94,26.88,24.56,26.5,330700,0.0,1.0
2000-07-17,27.5,27.94,25.5,26.0,405000,27.5,27.94,25.5,26.0,405000,0.0,1.0
2000-07-18,31.63,32.38,28.06,28.69,1720800,31.63,32.38,28.06,28.69,1720800,0.0,1.0
2000-07-19,30.63,30.94,29.25,30.13,581300,30.63,30.94,29.25,30.13,581300,0.0,1.0
2000-07-20,28.25,31.0,28.0,30.94,217100,28.25,31.0,28.0,30.94,217100,0.0,1.0
2000-07-21,28.19,29.5,28.13,28.5,154400,28.19,29.5,28.13,28.5,154400,0.0,1.0
2000-07-24,27.13,28.94,26.63,27.25,233600,27.13,28.94,26.63,27.25,233600,0.0,1.0
2000-07-25,25.5,28.0,25.19,27.41,269400,25.5,28.0,25.19,27.41,269400,0.0,1.0
2000-07-26,25.13,26.25,24.25,25.38,324000,25.13,26.25,24.25,25.38,324000,0.0,1.0
2000-07-27,23.44,25.13,23.06,25.0,200800,23.44,25.13,23.06,25.0,200800,0.0,1.0
2000-07-28,21.0,23.38,20.94,23.31,474000,21.0,23.38,20.94,23.31,474000,0.0,1.0
2000-07-31,21.75,23.19,20.63,23.19,245500,21.75,23.19,20.63,23.19,245500,0.0,1.0
2000-08-01,22.69,23.5,21.5,22.06,200700,22.69,23.5,21.5,22.06,200700,0.0,1.0
2000-08-02,22.13,23.25,22.06,23.19,228800,22.13,23.25,22.06,23.19,228800,0.0,1.0
2000-08-03,22.56,23.0,21.63,22.0,489300,22.56,23.0,21.63,22.0,489300,0.0,1.0
2000-08-04,22.81,23.13,22.38,23.13,120300,22.81,23.13,22.38,23.13,120300,0.0,1.0
2000-08-07,24.13,24.5,23.13,23.94,229600,24.13,24.5,23.13,23.94,229600,0.0,1.0
2000-08-08,23.0,24.0,23.0,23.69,106400,23.0,24.0,23.0,23.69,106400,0.0,1.0
2000-08-09,22.0,23.88,22.0,23.13,155400,22.0,23.88,22.0,23.13,155400,0.0,1.0
2000-08-10,21.31,22.5,21.19,22.19,173300,21.31,22.5,21.19,22.19,173300,0.0,1.0
2000-08-11,22.69,22.75,20.56,21.25,520700,22.69,22.75,20.56,21.25,520700,0.0,1.0
2000-08-14,25.56,25.94,22.06,22.38,809700,25.56,25.94,22.06,22.38,809700,0.0,1.0
2000-08-15,24.25,25.38,22.56,24.31,400800,24.25,25.38,22.56,24.31,400800,0.0,1.0
2000-08-16,23.69,24.94,23.31,24.88,161500,23.69,24.94,23.31,24.88,161500,0.0,1.0
2000-08-17,24.13,24.63,22.81,23.59,177600,24.13,24.63,22.81,23.59,177600,0.0,1.0
2000-08-18,23.81,24.63,23.31,24.25,86300,23.81,24.63,23.31,24.25,86300,0.0,1.0
2000-08-21,24.31,25.31,23.81,24.19,175500,24.31,25.31,23.81,24.19,175500,0.0,1.0
2000-08-22,24.38,25.13,23.88,24.75,130800,24.38,25.13,23.88,24.75,130800,0.0,1.0
2000-08-23,25.5,26.44,24.0,24.38,535800,25.5,26.44,24.0,24.38,535800,0.0,1.0
2000-08-24,31.69,31.88,27.19,28.38,1691400,31.69,31.88,27.19,28.38,1691400,0.0,1.0
2000-08-25,29.75,31.63,28.25,31.25,709200,29.75,31.63,28.25,31.25,709200,0.0,1.0
2000-08-28,28.56,29.81,28.13,29.81,334400,28.56,29.81,28.13,29.81,334400,0.0,1.0
2000-08-29,28.88,29.25,28.0,29.13,368100,28.88,29.25,28.0,29.13,368100,0.0,1.0
2000-08-30,34.31,35.75,33.25,35.0,4203200,34.31,35.75,33.25,35.0,4203200,0.0,1.0
2000-08-31,32.31,35.0,31.81,34.5,1446200,32.31,35.0,31.81,34.5,1446200,0.0,1.0
2000-09-01,33.5,33.5,31.38,33.13,527100,33.5,33.5,31.38,33.13,527100,0.0,1.0
2000-09-05,33.0,34.19,32.94,34.13,415400,33.0,34.19,32.94,34.13,415400,0.0,1.0
2000-09-06,31.06,32.63,30.25,32.25,480200,31.06,32.63,30.25,32.25,480200,0.0,1.0
2000-09-07,31.06,31.5,30.0,31.25,433400,31.06,31.5,30.0,31.25,433400,0.0,1.0
2000-09-08,29.63,31.06,29.5,30.63,315200,29.63,31.06,29.5,30.63,315200,0.0,1.0
2000-09-11,28.56,29.5,28.5,29.44,237500,28.56,29.5,28.5,29.44,237500,0.0,1.0
2000-09-12,30.25,31.38,29.0,29.0,410700,30.25,31.38,29.0,29.0,410700,0.0,1.0
2000-09-13,31.0,31.25,29.75,30.63,240800,31.0,31.25,29.75,30.63,240800,0.0,1.0
2000-09-14,32.06,32.75,31.25,31.75,342300,32.06,32.75,31.25,31.75,342300,0.0,1.0
2000-09-15,30.0,32.0,29.25,31.56,261400,30.0,32.0,29.25,31.56,261400,0.0,1.0
2000-09-18,28.5,30.63,28.13,30.38,292500,28.5,30.63,28.13,30.38,292500,0.0,1.0
2000-09-19,30.0,30.0,28.63,29.06,155700,30.0,30.0,28.63,29.06,155700,0.0,1.0
2000-09-20,29.75,30.0,29.0,30.0,144100,29.75,30.0,29.0,30.0,144100,0.0,1.0
2000-09-21,27.63,29.06,27.5,28.38,598500,27.63,29.06,27.5,28.38,598500,0.0,1.0
2000-09-22,29.5,29.5,26.25,26.63,325200,29.5,29.5,26.25,26.63,325200,0.0,1.0
2000-09-25,28.5,30.25,28.06,30.25,255500,28.5,30.25,28.06,30.25,255500,0.0,1.0
2000-09-26,27.5,29.19,26.88,28.5,228200,27.5,29.19,26.88,28.5,228200,0.0,1.0
2000-09-27,26.63,28.0,26.56,27.59,185200,26.63,28.0,26.56,27.59,185200,0.0,1.0
2000-09-28,28.25,29.0,26.38,26.5,167300,28.25,29.0,26.38,26.5,167300,0.0,1.0
2000-09-29,28.38,28.75,27.69,28.69,176200,28.38,28.75,27.69,28.69,176200,0.0,1.0
2000-10-02,24.63,29.31,24.25,29.25,791700,24.63,29.31,24.25,29.25,791700,0.0,1.0
2000-10-03,22.19,25.0,21.75,24.5,1327800,22.19,25.0,21.75,24.5,1327800,0.0,1.0
2000-10-04,24.13,24.25,22.13,22.25,375400,24.13,24.25,22.13,22.25,375400,0.0,1.0
2000-10-05,23.75,25.25,23.63,23.69,167400,23.75,25.25,23.63,23.69,167400,0.0,1.0
2000-10-06,22.0,24.38,21.5,23.69,243800,22.0,24.38,21.5,23.69,243800,0.0,1.0
2000-10-09,22.13,22.5,21.0,22.03,258300,22.13,22.5,21.0,22.03,258300,0.0,1.0
2000-10-10,22.0,22.5,21.5,22.06,171200,22.0,22.5,21.5,22.06,171200,0.0,1.0
2000-10-11,20.0,21.63,19.88,21.13,617700,20.0,21.63,19.88,21.13,617700,0.0,1.0
2000-10-12,20.0,21.44,19.5,20.97,295200,20.0,21.44,19.5,20.97,295200,0.0,1.0
2000-10-13,21.75,21.94,19.19,19.69,311900,21.75,21.94,19.19,19.69,311900,0.0,1.0
2000-10-16,23.31,23.5,22.56,23.34,269200,23.31,23.5,22.56,23.34,269200,0.0,1.0
2000-10-17,21.75,23.5,21.0,22.72,235200,21.75,23.5,21.0,22.72,235200,0.0,1.0
2000-10-18,22.5,22.5,20.5,21.0,200400,22.5,22.5,20.5,21.0,200400,0.0,1.0
2000-10-19,23.0,24.81,22.63,24.56,257100,23.0,24.81,22.63,24.56,257100,0.0,1.0
2000-10-20,25.0,25.0,23.56,23.63,393200,25.0,25.0,23.56,23.63,393200,0.0,1.0
2000-10-23,25.94,26.19,24.5,25.0,327700,25.94,26.19,24.5,25.0,327700,0.0,1.0
2000-10-24,24.25,26.0,24.19,25.63,170800,24.25,26.0,24.19,25.63,170800,0.0,1.0
2000-10-25,23.0,24.63,23.0,23.31,192500,23.0,24.63,23.0,23.31,192500,0.0,1.0
2000-10-26,23.0,23.75,22.13,23.69,158000,23.0,23.75,22.13,23.69,158000,0.0,1.0
2000-10-27,22.31,23.38,22.06,23.0,258000,22.31,23.38,22.06,23.0,258000,0.0,1.0
2000-10-30,21.5,22.25,21.38,22.06,203900,21.5,22.25,21.38,22.06,203900,0.0,1.0
2000-10-31,23.5,23.75,21.56,21.75,204100,23.5,23.75,21.56,21.75,204100,0.0,1.0
2000-11-01,22.56,23.19,22.0,22.31,203700,22.56,23.19,22.0,22.31,203700,0.0,1.0
2000-11-02,24.38,24.5,22.56,22.56,258800,24.38,24.5,22.56,22.56,258800,0.0,1.0
2000-11-03,23.56,24.63,23.0,24.63,158300,23.56,24.63,23.0,24.63,158300,0.0,1.0
2000-11-06,23.81,24.5,23.5,24.03,109400,23.81,24.5,23.5,24.03,109400,0.0,1.0
2000-11-07,27.06,27.13,23.56,24.03,561800,27.06,27.13,23.56,24.03,561800,0.0,1.0
2000-11-08,24.63,26.13,24.63,26.09,222800,24.63,26.13,24.63,26.09,222800,0.0,1.0
2000-11-09,23.25,25.88,22.69,25.69,231200,23.25,25.88,22.69,25.69,231200,0.0,1.0
2000-11-10,22.63,23.56,22.19,22.81,122700,22.63,23.56,22.19,22.81,122700,0.0,1.0
2000-11-13,20.81,22.63,20.19,21.56,555200,20.81,22.63,20.19,21.56,555200,0.0,1.0
2000-11-14,21.44,22.25,21.13,21.13,207700,21.44,22.25,21.13,21.13,207700,0.0,1.0
2000-11-15,24.0,24.81,22.19,22.31,558300,24.0,24.81,22.19,22.31,558300,0.0,1.0
2000-11-16,21.94,23.75,21.88,23.25,181800,21.94,23.75,21.88,23.25,181800,0.0,1.0
2000-11-17,22.25,23.44,21.5,22.5,156300,22.25,23.44,21.5,22.5,156300,0.0,1.0
2000-11-20,20.38,21.5,20.13,21.13,210200,20.38,21.5,20.13,21.13,210200,0.0,1.0
2000-11-21,20.06,21.31,20.0,20.38,237100,20.06,21.31,20.0,20.38,237100,0.0,1.0
2000-11-22,18.13,19.69,17.75,19.66,456000,18.13,19.69,17.75,19.66,456000,0.0,1.0
2000-11-24,20.56,20.94,18.63,18.66,162000,20.56,20.94,18.63,18.66,162000,0.0,1.0
2000-11-27,20.38,21.94,20.25,21.5,218700,20.38,21.94,20.25,21.5,218700,0.0,1.0
2000-11-28,18.88,20.63,18.75,20.28,157600,18.88,20.63,18.75,20.28,157600,0.0,1.0
2000-11-29,18.13,19.25,18.0,19.13,192200,18.13,19.25,18.0,19.13,192200,0.0,1.0
2000-11-30,16.56,18.0,16.13,17.0,410500,16.56,18.0,16.13,17.0,410500,0.0,1.0
2000-12-01,18.0,18.5,16.81,16.94,260900,18.0,18.5,16.81,16.94,260900,0.0,1.0
2000-12-04,16.56,18.5,16.5,18.13,246200,16.56,18.5,16.5,18.13,246200,0.0,1.0
2000-12-05,19.13,19.13,16.88,17.06,263700,19.13,19.13,16.88,17.06,263700,0.0,1.0
2000-12-06,18.13,19.25,17.5,17.88,249200,18.13,19.25,17.5,17.88,249200,0.0,1.0
2000-12-07,17.38,17.69,17.0,17.19,173900,17.38,17.69,17.0,17.19,173900,0.0,1.0
2000-12-08,19.81,19.81,17.63,17.69,282900,19.81,19.81,17.63,17.69,282900,0.0,1.0
2000-12-11,21.0,21.38,19.13,20.13,287700,21.0,21.38,19.13,20.13,287700,0.0,1.0
2000-12-12,21.5,21.5,20.63,21.44,368600,21.5,21.5,20.63,21.44,368600,0.0,1.0
2000-12-13,19.13,21.88,19.06,21.31,218700,19.13,21.88,19.06,21.31,218700,0.0,1.0
2000-12-14,18.69,20.25,18.13,19.25,158400,18.69,20.25,18.13,19.25,158400,0.0,1.0
2000-12-15,18.25,18.63,17.69,18.5,181200,18.25,18.63,17.69,18.5,181200,0.0,1.0
2000-12-18,18.13,19.5,17.56,18.75,167900,18.13,19.5,17.56,18.75,167900,0.0,1.0
2000-12-19,17.88,20.5,17.5,18.22,425800,17.88,20.5,17.5,18.22,425800,0.0,1.0
2000-12-20,15.5,17.75,15.13,17.5,595500,15.5,17.75,15.13,17.5,595500,0.0,1.0
2000-12-21,14.75,16.25,14.5,15.63,406900,14.75,16.25,14.5,15.63,406900,0.0,1.0
2000-12-22,16.38,16.38,15.0,15.5,276200,16.38,16.38,15.0,15.5,276200,0.0,1.0
2000-12-26,16.38,16.38,16.38,16.38,252800,16.38,16.38,16.38,16.38,252800,0.0,1.0
2000-12-27,15.75,15.94,15.06,15.5,283300,15.75,15.94,15.06,15.5,283300,0.0,1.0
2000-12-28,15.63,16.25,15.25,15.81,338700,15.63,16.25,15.25,15.81,338700,0.0,1.0
2000-12-29,15.44,16.19,15.25,15.94,534200,15.44,16.19,15.25,15.94,534200,0.0,1.0
2001-01-02,14.81,15.88,14.63,15.47,248400,14.81,15.88,14.63,15.47,248400,0.0,1.0
2001-01-03,16.06,16.5,14.06,14.75,406600,16.06,16.5,14.06,14.75,406600,0.0,1.0
2001-01-04,15.88,18.44,15.75,17.0,534700,15.88,18.44,15.75,17.0,534700,0.0,1.0
2001-01-05,14.63,16.38,14.5,16.0,406500,14.63,16.38,14.5,16.0,406500,0.0,1.0
2001-01-08,14.19,14.69,14.13,14.53,410800,14.19,14.69,14.13,14.53,410800,0.0,1.0
2001-01-09,14.25,14.88,14.0,14.25,224200,14.25,14.88,14.0,14.25,224200,0.0,1.0
2001-01-10,15.13,15.63,13.5,13.66,433100,15.13,15.63,13.5,13.66,433100,0.0,1.0
2001-01-11,16.31,16.69,14.88,15.0,312600,16.31,16.69,14.88,15.0,312600,0.0,1.0
2001-01-12,16.94,17.13,15.38,15.63,253600,16.94,17.13,15.38,15.63,253600,0.0,1.0
2001-01-16,18.5,18.5,16.5,17.19,322400,18.5,18.5,16.5,17.19,322400,0.0,1.0
2001-01-17,17.94,18.94,17.19,18.38,261900,17.94,18.94,17.19,18.38,261900,0.0,1.0
2001-01-18,17.5,18.25,17.19,17.94,144600,17.5,18.25,17.19,17.94,144600,0.0,1.0
2001-01-19,17.56,18.0,17.31,17.75,133800,17.56,18.0,17.31,17.75,133800,0.0,1.0
2001-01-22,17.94,18.38,17.5,17.63,173000,17.94,18.38,17.5,17.63,173000,0.0,1.0
2001-01-23,19.19,19.31,17.44,17.88,433800,19.19,19.31,17.44,17.88,433800,0.0,1.0
2001-01-24,19.13,19.94,18.69,19.06,314400,19.13,19.94,18.69,19.06,314400,0.0,1.0
2001-01-25,18.44,19.75,18.44,19.44,178800,18.44,19.75,18.44,19.44,178800,0.0,1.0
2001-01-26,18.63,18.94,17.94,18.0,124100,18.63,18.94,17.94,18.0,124100,0.0,1.0
2001-01-29,19.63,19.69,18.5,19.0,143300,19.63,19.69,18.5,19.0,143300,0.0,1.0
2001-01-30,20.31,20.5,19.5,19.63,358200,20.31,20.5,19.5,19.63,358200,0.0,1.0
2001-01-31,19.5,20.75,19.38,20.44,235700,19.5,20.75,19.38,20.44,235700,0.0,1.0
2001-02-01,19.13,19.88,19.06,19.44,87900,19.13,19.88,19.06,19.44,87900,0.0,1.0
2001-02-02,18.38,19.38,18.25,19.38,84700,18.38,19.38,18.25,19.38,84700,0.0,1.0
2001-02-05,17.75,18.13,17.5,18.02,76300,17.75,18.13,17.5,18.02,76300,0.0,1.0
2001-02-06,18.69,19.0,17.81,17.84,110100,18.69,19.0,17.81,17.84,110100,0.0,1.0
2001-02-07,17.94,18.63,17.5,17.81,109800,17.94,18.63,17.5,17.81,109800,0.0,1.0
2001-02-08,17.63,18.5,17.5,18.09,77200,17.63,18.5,17.5,18.09,77200,0.0,1.0
2001-02-09,16.94,17.75,16.81,17.63,105100,16.94,17.75,16.81,17.63,105100,0.0,1.0
2001-02-12,18.06,18.56,16.75,16.81,107000,18.06,18.56,16.75,16.81,107000,0.0,1.0
2001-02-13,17.0,18.67,17.0,18.63,91100,17.0,18.67,17.0,18.63,91100,0.0,1.0
2001-02-14,16.88,17.63,16.06,17.38,100500,16.88,17.63,16.06,17.38,100500,0.0,1.0
2001-02-15,17.31,17.63,16.75,17.63,128200,17.31,17.63,16.75,17.63,128200,0.0,1.0
2001-02-16,16.75,18.31,16.75,17.94,99100,16.75,18.31,16.75,17.94,99100,0.0,1.0
2001-02-20,16.31,17.13,16.0,17.06,107200,16.31,17.13,16.0,17.06,107200,0.0,1.0
2001-02-21,15.13,16.38,15.06,16.38,179200,15.13,16.38,15.06,16.38,179200,0.0,1.0
2001-02-22,15.0,15.44,14.06,15.44,167200,15.0,15.44,14.06,15.44,167200,0.0,1.0
2001-02-23,15.63,15.75,14.56,14.66,235500,15.63,15.75,14.56,14.66,235500,0.0,1.0
2001-02-26,16.5,16.56,15.5,15.56,131200,16.5,16.56,15.5,15.56,131200,0.0,1.0
2001-02-27,15.75,16.56,15.5,16.56,90500,15.75,16.56,15.5,16.56,90500,0.0,1.0
2001-02-28,15.38,15.86,15.0,15.75,106800,15.38,15.86,15.0,15.75,106800,0.0,1.0
2001-03-01,14.88,15.38,14.69,15.38,224400,14.88,15.38,14.69,15.38,224400,0.0,1.0
2001-03-02,15.0,15.13,14.5,14.5,126300,15.0,15.13,14.5,14.5,126300,0.0,1.0
2001-03-05,15.19,15.5,15.0,15.03,109500,15.19,15.5,15.0,15.03,109500,0.0,1.0
2001-03-06,15.63,16.19,15.44,15.44,102400,15.63,16.19,15.44,15.44,102400,0.0,1.0
2001-03-07,15.25,15.63,15.19,15.61,83600,15.25,15.63,15.19,15.61,83600,0.0,1.0
2001-03-08,14.06,15.44,14.0,15.31,270200,14.06,15.44,14.0,15.31,270200,0.0,1.0
2001-03-09,14.5,14.5,13.44,13.53,192900,14.5,14.5,13.44,13.53,192900,0.0,1.0
2001-03-12,12.44,13.88,12.44,13.75,294700,12.44,13.88,12.44,13.75,294700,0.0,1.0
2001-03-13,12.63,13.06,12.06,13.0,293300,12.63,13.06,12.06,13.0,293300,0.0,1.0
2001-03-14,11.75,12.63,11.0,11.81,215200,11.75,12.63,11.0,11.81,215200,0.0,1.0
2001-03-15,11.38,12.88,11.38,12.06,143300,11.38,12.88,11.38,12.06,143300,0.0,1.0
2001-03-16,11.0,12.63,10.94,11.44,183800,11.0,12.63,10.94,11.44,183800,0.0,1.0
2001-03-19,12.56,12.56,11.06,11.88,155800,12.56,12.56,11.06,11.88,155800,0.0,1.0
2001-03-20,11.75,12.75,11.75,12.69,309900,11.75,12.75,11.75,12.69,309900,0.0,1.0
2001-03-21,10.38,12.0,10.25,11.81,176800,10.38,12.0,10.25,11.81,176800,0.0,1.0
2001-03-22,9.875,10.41,9.125,10.38,353300,9.875,10.41,9.125,10.38,353300,0.0,1.0
2001-03-23,10.38,10.44,9.844,10.38,288200,10.38,10.44,9.844,10.38,288200,0.0,1.0
2001-03-26,10.69,11.75,10.5,11.0,233400,10.69,11.75,10.5,11.0,233400,0.0,1.0
2001-03-27,11.31,11.38,10.69,11.16,211300,11.31,11.38,10.69,11.16,211300,0.0,1.0
2001-03-28,10.81,11.13,10.56,10.63,92900,10.81,11.13,10.56,10.63,92900,0.0,1.0
2001-03-29,10.38,10.94,10.19,10.69,144900,10.38,10.94,10.19,10.69,144900,0.0,1.0
2001-03-30,10.44,10.56,10.13,10.38,177800,10.44,10.56,10.13,10.38,177800,0.0,1.0
2001-04-02,10.13,10.56,10.06,10.56,191300,10.13,10.56,10.06,10.56,191300,0.0,1.0
2001-04-03,10.0,10.19,9.813,10.06,222500,10.0,10.19,9.813,10.06,222500,0.0,1.0
2001-04-04,9.484,10.0,9.25,9.875,177100,9.484,10.0,9.25,9.875,177100,0.0,1.0
2001-04-05,10.19,10.5,10.0,10.0,198500,10.19,10.5,10.0,10.0,198500,0.0,1.0
2001-04-06,9.5,10.53,9.5,10.44,192700,9.5,10.53,9.5,10.44,192700,0.0,1.0
2001-04-09,10.85,11.0,10.25,10.4,329200,10.85,11.0,10.25,10.4,329200,0.0,1.0
2001-04-10,11.05,11.63,10.71,10.78,287800,11.05,11.63,10.71,10.78,287800,0.0,1.0
2001-04-11,11.53,12.47,11.1,12.24,378100,11.53,12.47,11.1,12.24,378100,0.0,1.0
2001-04-12,11.95,12.1,11.36,11.9,220400,11.95,12.1,11.36,11.9,220400,0.0,1.0
2001-04-16,11.76,12.05,11.5,11.98,141300,11.76,12.05,11.5,11.98,141300,0.0,1.0
2001-04-17,11.99,12.09,11.3,11.71,110100,11.99,12.09,11.3,11.71,110100,0.0,1.0
2001-04-18,12.29,12.86,12.06,12.1,372000,12.29,12.86,12.06,12.1,372000,0.0,1.0
2001-04-19,12.65,12.87,11.55,12.34,346400,12.65,12.87,11.55,12.34,346400,0.0,1.0
2001-04-20,12.25,12.9,11.77,12.87,163900,12.25,12.9,11.77,12.87,163900,0.0,1.0
2001-04-23,11.48,12.2,11.25,12.2,114500,11.48,12.2,11.25,12.2,114500,0.0,1.0
2001-04-24,11.41,12.02,11.26,12.01,98700,11.41,12.02,11.26,12.01,98700,0.0,1.0
2001-04-25,12.16,12.16,11.31,11.39,110500,12.16,12.16,11.31,11.39,110500,0.0,1.0
2001-04-26,12.03,13.07,11.9,12.19,194800,12.03,13.07,11.9,12.19,194800,0.0,1.0
2001-04-27,13.07,13.07,12.3,12.4,138700,13.07,13.07,12.3,12.4,138700,0.0,1.0
2001-04-30,13.84,14.16,13.13,13.19,214100,13.84,14.16,13.13,13.19,214100,0.0,1.0
2001-05-01,13.7,13.8,13.16,13.78,113600,13.7,13.8,13.16,13.78,113600,0.0,1.0
2001-05-02,13.19,14.01,12.83,13.52,274400,13.19,14.01,12.83,13.52,274400,0.0,1.0
2001-05-03,12.55,13.15,12.33,13.15,115500,12.55,13.15,12.33,13.15,115500,0.0,1.0
2001-05-04,12.6,12.83,12.02,12.4,123800,12.6,12.83,12.02,12.4,123800,0.0,1.0
2001-05-07,13.0,13.24,12.7,13.11,124200,13.0,13.24,12.7,13.11,124200,0.0,1.0
2001-05-08,13.04,13.35,12.75,13.22,64300,13.04,13.35,12.75,13.22,64300,0.0,1.0
2001-05-09,12.88,13.3,12.55,12.61,99200,12.88,13.3,12.55,12.61,99200,0.0,1.0
2001-05-10,12.8,13.23,12.75,13.1,63900,12.8,13.23,12.75,13.1,63900,0.0,1.0
2001-05-11,12.95,13.05,12.6,12.6,102000,12.95,13.05,12.6,12.6,102000,0.0,1.0
2001-05-14,12.2,12.87,12.01,12.8,53300,12.2,12.87,12.01,12.8,53300,0.0,1.0
2001-05-15,12.49,12.62,12.05,12.21,65600,12.49,12.62,12.05,12.21,65600,0.0,1.0
2001-05-16,12.37,12.78,12.26,12.31,182200,12.37,12.78,12.26,12.31,182200,0.0,1.0
2001-05-17,12.94,13.26,12.37,12.43,150900,12.94,13.26,12.37,12.43,150900,0.0,1.0
2001-05-18,12.78,13.0,12.63,12.95,82200,12.78,13.0,12.63,12.95,82200,0.0,1.0
2001-05-21,13.06,13.74,12.92,12.93,602400,13.06,13.74,12.92,12.93,602400,0.0,1.0
2001-05-22,14.04,14.3,13.22,13.27,316300,14.04,14.3,13.22,13.27,316300,0.0,1.0
2001-05-23,13.49,15.0,13.49,13.9,409900,13.49,15.0,13.49,13.9,409900,0.0,1.0
2001-05-24,13.78,14.53,13.45,13.69,354300,13.78,14.53,13.45,13.69,354300,0.0,1.0
2001-05-25,13.85,14.35,13.75,13.9,110500,13.85,14.35,13.75,13.9,110500,0.0,1.0
2001-05-29,13.38,13.99,13.25,13.99,103200,13.38,13.99,13.25,13.99,103200,0.0,1.0
2001-05-30,12.75,13.49,12.44,13.3,165700,12.75,13.49,12.44,13.3,165700,0.0,1.0
2001-05-31,13.25,13.49,12.75,12.8,162700,13.25,13.49,12.75,12.8,162700,0.0,1.0
2001-06-01,13.49,13.5,13.1,13.16,71800,13.49,13.5,13.1,13.16,71800,0.0,1.0
2001-06-04,13.67,13.89,13.29,13.49,95400,13.67,13.89,13.29,13.49,95400,0.0,1.0
2001-06-05,14.05,14.23,13.8,13.93,246700,14.05,14.23,13.8,13.93,246700,0.0,1.0
2001-06-06,14.04,14.3,13.8,14.25,134200,14.04,14.3,13.8,14.25,134200,0.0,1.0
2001-06-07,15.48,15.49,13.85,14.05,755900,15.48,15.49,13.85,14.05,755900,0.0,1.0
2001-06-08,14.9,16.4,14.85,15.61,434000,14.9,16.4,14.85,15.61,434000,0.0,1.0
2001-06-11,14.4,15.25,14.36,15.24,193900,14.4,15.25,14.36,15.24,193900,0.0,1.0
2001-06-12,14.29,14.45,13.95,14.45,129800,14.29,14.45,13.95,14.45,129800,0.0,1.0
2001-06-13,14.62,15.99,14.5,15.98,960900,14.62,15.99,14.5,15.98,960900,0.0,1.0
2001-06-14,14.8,15.35,14.5,14.51,222800,14.8,15.35,14.5,14.51,222800,0.0,1.0
2001-06-15,14.43,16.28,14.0,14.04,245900,14.43,16.28,14.0,14.04,245900,0.0,1.0
2001-06-18,14.14,14.97,14.01,14.6,156300,14.14,14.97,14.01,14.6,156300,0.0,1.0
2001-06-19,13.95,14.66,13.95,14.65,167600,13.95,14.66,13.95,14.65,167600,0.0,1.0
2001-06-20,13.32,13.74,13.3,13.38,380800,13.32,13.74,13.3,13.38,380800,0.0,1.0
2001-06-21,13.5,13.55,13.3,13.33,269500,13.5,13.55,13.3,13.33,269500,0.0,1.0
2001-06-22,13.02,13.6,12.86,13.59,184300,13.02,13.6,12.86,13.59,184300,0.0,1.0
2001-06-25,12.5,13.1,12.5,13.03,149000,12.5,13.1,12.5,13.03,149000,0.0,1.0
2001-06-26,12.73,13.11,12.52,12.85,131400,12.73,13.11,12.52,12.85,131400,0.0,1.0
2001-06-27,13.38,13.38,12.75,12.85,90900,13.38,13.38,12.75,12.85,90900,0.0,1.0
2001-06-28,13.6,13.75,13.1,13.36,91800,13.6,13.75,13.1,13.36,91800,0.0,1.0
2001-06-29,14.0,14.24,13.07,13.32,108700,14.0,14.24,13.07,13.32,108700,0.0,1.0
2001-07-02,14.35,15.09,13.56,13.98,255200,14.35,15.09,13.56,13.98,255200,0.0,1.0
2001-07-03,14.15,14.5,14.0,14.22,74900,14.15,14.5,14.0,14.22,74900,0.0,1.0
2001-07-05,14.19,14.4,13.95,14.05,83600,14.19,14.4,13.95,14.05,83600,0.0,1.0
2001-07-06,13.44,14.07,13.21,14.03,157700,13.44,14.07,13.21,14.03,157700,0.0,1.0
2001-07-09,14.49,14.49,13.4,13.52,158000,14.49,14.49,13.4,13.52,158000,0.0,1.0
2001-07-10,13.4,14.9,13.15,14.84,201900,13.4,14.9,13.15,14.84,201900,0.0,1.0
2001-07-11,13.3,13.61,12.55,13.41,148500,13.3,13.61,12.55,13.41,148500,0.0,1.0
2001-07-12,13.8,13.8,13.02,13.53,184100,13.8,13.8,13.02,13.53,184100,0.0,1.0
2001-07-13,14.01,14.06,13.3,13.75,138800,14.01,14.06,13.3,13.75,138800,0.0,1.0
2001-07-16,13.62,14.65,13.6,14.65,310800,13.62,14.65,13.6,14.65,310800,0.0,1.0
2001-07-17,14.12,14.5,13.8,14.18,314400,14.12,14.5,13.8,14.18,314400,0.0,1.0
2001-07-18,14.72,15.2,14.0,14.16,843300,14.72,15.2,14.0,14.16,843300,0.0,1.0
2001-07-19,14.65,15.25,14.44,14.95,364200,14.65,15.25,14.44,14.95,364200,0.0,1.0
2001-07-20,14.6,14.8,14.5,14.65,92200,14.6,14.8,14.5,14.65,92200,0.0,1.0
2001-07-23,14.66,15.35,14.65,15.24,350900,14.66,15.35,14.65,15.24,350900,0.0,1.0
2001-07-24,13.79,14.98,13.5,14.77,241500,13.79,14.98,13.5,14.77,241500,0.0,1.0
2001-07-25,14.48,14.48,13.7,13.99,109700,14.48,14.48,13.7,13.99,109700,0.0,1.0
2001-07-26,14.5,14.8,14.02,14.49,141200,14.5,14.8,14.02,14.49,141200,0.0,1.0
2001-07-27,14.53,15.02,14.4,14.71,105700,14.53,15.02,14.4,14.71,105700,0.0,1.0
2001-07-30,15.0,15.05,14.55,14.93,176800,15.0,15.05,14.55,14.93,176800,0.0,1.0
2001-07-31,14.86,15.49,14.35,15.0,238300,14.86,15.49,14.35,15.0,238300,0.0,1.0
2001-08-01,13.7,14.12,13.35,13.99,445200,13.7,14.12,13.35,13.99,445200,0.0,1.0
2001-08-02,13.18,14.05,13.1,13.75,215100,13.18,14.05,13.1,13.75,215100,0.0,1.0
2001-08-03,12.92,13.14,12.6,12.92,255800,12.92,13.14,12.6,12.92,255800,0.0,1.0
2001-08-06,13.56,13.74,12.91,13.0,168400,13.56,13.74,12.91,13.0,168400,0.0,1.0
2001-08-07,13.47,13.95,13.3,13.95,140500,13.47,13.95,13.3,13.95,140500,0.0,1.0
2001-08-08,12.9,13.65,12.72,13.64,222300,12.9,13.65,12.72,13.64,222300,0.0,1.0
2001-08-09,14.94,15.1,13.25,13.75,1778200,14.94,15.1,13.25,13.75,1778200,0.0,1.0
2001-08-10,13.95,14.34,13.52,14.0,1078600,13.95,14.34,13.52,14.0,1078600,0.0,1.0
2001-08-13,14.91,15.25,14.61,15.1,1090200,14.91,15.25,14.61,15.1,1090200,0.0,1.0
2001-08-14,14.59,14.79,14.42,14.72,509000,14.59,14.79,14.42,14.72,509000,0.0,1.0
2001-08-15,14.32,14.9,14.12,14.34,297500,14.32,14.9,14.12,14.34,297500,0.0,1.0
2001-08-16,14.55,14.55,13.81,14.05,202300,14.55,14.55,13.81,14.05,202300,0.0,1.0
2001-08-17,14.5,14.96,14.4,14.54,419700,14.5,14.96,14.4,14.54,419700,0.0,1.0
2001-08-20,14.5,14.5,14.5,14.5,1044400,14.5,14.5,14.5,14.5,1044400,0.0,1.0
2001-08-21,16.42,17.43,15.75,16.22,1603500,16.42,17.43,15.75,16.22,1603500,0.0,1.0
2001-08-22,18.58,18.6,16.69,16.89,1218800,18.58,18.6,16.69,16.89,1218800,0.0,1.0
2001-08-23,16.81,18.59,16.8,18.55,894000,16.81,18.59,16.8,18.55,894000,0.0,1.0
2001-08-24,17.4,17.55,16.75,17.0,1069000,17.4,17.55,16.75,17.0,1069000,0.0,1.0
2001-08-27,17.74,17.94,16.96,17.42,640300,17.74,17.94,16.96,17.42,640300,0.0,1.0
2001-08-28,17.09,17.8,16.5,17.8,319900,17.09,17.8,16.5,17.8,319900,0.0,1.0
2001-08-29,16.94,17.05,15.65,17.01,374300,16.94,17.05,15.65,17.01,374300,0.0,1.0
2001-08-30,16.41,16.87,15.98,16.87,190900,16.41,16.87,15.98,16.87,190900,0.0,1.0
2001-08-31,16.01,16.32,15.8,16.0,154600,16.01,16.32,15.8,16.0,154600,0.0,1.0
2001-09-04,16.19,17.0,15.9,16.0,231000,16.19,17.0,15.9,16.0,231000,0.0,1.0
2001-09-05,15.97,16.2,15.56,16.03,300400,15.97,16.2,15.56,16.03,300400,0.0,1.0
2001-09-06,15.66,15.86,15.2,15.81,176300,15.66,15.86,15.2,15.81,176300,0.0,1.0
2001-09-07,14.6,15.18,14.19,15.0,348000,14.6,15.18,14.19,15.0,348000,0.0,1.0
2001-09-10,13.49,14.55,13.48,13.63,381500,13.49,14.55,13.48,13.63,381500,0.0,1.0
2001-09-17,11.68,13.15,11.66,12.16,351400,11.68,13.15,11.66,12.16,351400,0.0,1.0
2001-09-18,10.4,12.5,10.05,11.92,326300,10.4,12.5,10.05,11.92,326300,0.0,1.0
2001-09-19,10.12,11.31,10.01,11.31,753900,10.12,11.31,10.01,11.31,753900,0.0,1.0
2001-09-20,10.66,11.42,9.9,11.42,828500,10.66,11.42,9.9,11.42,828500,0.0,1.0
2001-09-21,9.07,10.4,8.88,10.4,816100,9.07,10.4,8.88,10.4,816100,0.0,1.0
2001-09-24,9.75,9.82,9.14,9.25,354900,9.75,9.82,9.14,9.25,354900,0.0,1.0
2001-09-25,9.75,9.75,9.75,9.75,341300,9.75,9.75,9.75,9.75,341300,0.0,1.0
2001-09-26,9.7,10.0,8.95,9.71,438200,9.7,10.0,8.95,9.71,438200,0.0,1.0
2001-09-27,9.33,10.0,9.08,9.7,416600,9.33,10.0,9.08,9.7,416600,0.0,1.0
2001-09-28,9.6,9.8,9.01,9.49,351200,9.6,9.8,9.01,9.49,351200,0.0,1.0
2001-10-01,11.47,11.5,10.1,10.12,1445400,11.47,11.5,10.1,10.12,1445400,0.0,1.0
2001-10-02,11.47,11.47,11.47,11.47,1141800,11.47,11.47,11.47,11.47,1141800,0.0,1.0
2001-10-03,14.0,14.48,12.05,14.48,1240800,14.0,14.48,12.05,14.48,1240800,0.0,1.0
2001-10-04,12.82,14.3,12.71,14.3,1097300,12.82,14.3,12.71,14.3,1097300,0.0,1.0
2001-10-05,12.65,13.09,12.0,13.09,298300,12.65,13.09,12.0,13.09,298300,0.0,1.0
2001-10-08,12.3,12.87,11.77,12.87,157500,12.3,12.87,11.77,12.87,157500,0.0,1.0
2001-10-09,12.3,12.88,12.1,12.37,129400,12.3,12.88,12.1,12.37,129400,0.0,1.0
2001-10-10,13.2,13.4,12.25,12.45,236700,13.2,13.4,12.25,12.45,236700,0.0,1.0
2001-10-11,13.52,14.0,13.33,13.6,218300,13.52,14.0,13.33,13.6,218300,0.0,1.0
2001-10-12,13.38,13.7,12.42,13.6,159700,13.38,13.7,12.42,13.6,159700,0.0,1.0
2001-10-15,13.06,13.16,12.54,12.55,146000,13.06,13.16,12.54,12.55,146000,0.0,1.0
2001-10-16,13.28,13.35,12.75,13.1,124000,13.28,13.35,12.75,13.1,124000,0.0,1.0
2001-10-17,12.6,13.35,12.6,13.16,116800,12.6,13.35,12.6,13.16,116800,0.0,1.0
2001-10-18,12.52,12.75,12.35,12.7,103800,12.52,12.75,12.35,12.7,103800,0.0,1.0
2001-10-19,12.57,12.64,12.1,12.5,87900,12.57,12.64,12.1,12.5,87900,0.0,1.0
2001-10-22,12.83,12.97,12.28,12.65,76900,12.83,12.97,12.28,12.65,76900,0.0,1.0
2001-10-23,12.33,12.76,12.31,12.65,90000,12.33,12.76,12.31,12.65,90000,0.0,1.0
2001-10-24,12.65,12.81,12.09,12.31,86300,12.65,12.81,12.09,12.31,86300,0.0,1.0
2001-10-25,12.8,12.88,12.2,12.2,119100,12.8,12.88,12.2,12.2,119100,0.0,1.0
2001-10-26,12.81,13.51,12.68,12.68,202600,12.81,13.51,12.68,12.68,202600,0.0,1.0
2001-10-29,12.31,12.85,12.29,12.45,102300,12.31,12.85,12.29,12.45,102300,0.0,1.0
2001-10-30,12.06,12.45,11.45,12.45,148500,12.06,12.45,11.45,12.45,148500,0.0,1.0
2001-10-31,11.62,12.2,11.47,12.0,125900,11.62,12.2,11.47,12.0,125900,0.0,1.0
2001-11-01,11.85,12.06,11.5,11.8,121000,11.85,12.06,11.5,11.8,121000,0.0,1.0
2001-11-02,11.38,11.85,11.14,11.77,217500,11.38,11.85,11.14,11.77,217500,0.0,1.0
2001-11-05,11.6,11.84,11.02,11.21,155700,11.6,11.84,11.02,11.21,155700,0.0,1.0
2001-11-06,11.5,11.65,11.12,11.37,114900,11.5,11.65,11.12,11.37,114900,0.0,1.0
2001-11-07,11.2,11.7,11.14,11.7,157900,11.2,11.7,11.14,11.7,157900,0.0,1.0
2001-11-08,10.76,11.64,10.73,11.34,247300,10.76,11.64,10.73,11.34,247300,0.0,1.0
2001-11-09,10.69,11.02,10.5,10.67,114300,10.69,11.02,10.5,10.67,114300,0.0,1.0
2001-11-12,10.3,10.68,10.1,10.5,212100,10.3,10.68,10.1,10.5,212100,0.0,1.0
2001-11-13,10.24,10.53,10.1,10.49,416600,10.24,10.53,10.1,10.49,416600,0.0,1.0
2001-11-14,10.15,10.6,10.12,10.3,355300,10.15,10.6,10.12,10.3,355300,0.0,1.0
2001-11-15,9.92,10.29,9.78,10.12,214600,9.92,10.29,9.78,10.12,214600,0.0,1.0
2001-11-16,10.15,10.3,9.9,10.0,245100,10.15,10.3,9.9,10.0,245100,0.0,1.0
2001-11-19,11.11,11.68,11.02,11.42,1043100,11.11,11.68,11.02,11.42,1043100,0.0,1.0
2001-11-20,10.5,11.3,10.47,11.29,359300,10.5,11.3,10.47,11.29,359300,0.0,1.0
2001-11-21,10.26,10.55,10.11,10.55,243300,10.26,10.55,10.11,10.55,243300,0.0,1.0
2001-11-23,10.18,10.39,10.0,10.39,171600,10.18,10.39,10.0,10.39,171600,0.0,1.0
2001-11-26,10.96,11.69,10.46,11.45,1274300,10.96,11.69,10.46,11.45,1274300,0.0,1.0
2001-11-27,10.61,11.0,10.4,10.96,653900,10.61,11.0,10.4,10.96,653900,0.0,1.0
2001-11-28,10.01,10.67,9.9,10.67,359400,10.01,10.67,9.9,10.67,359400,0.0,1.0
2001-11-29,10.08,10.49,9.95,10.26,362600,10.08,10.49,9.95,10.26,362600,0.0,1.0
2001-11-30,10.06,10.47,9.75,10.31,415600,10.06,10.47,9.75,10.31,415600,0.0,1.0
2001-12-03,9.41,9.99,9.39,9.99,384500,9.41,9.99,9.39,9.99,384500,0.0,1.0
2001-12-04,9.52,9.75,9.3,9.51,298300,9.52,9.75,9.3,9.51,298300,0.0,1.0
2001-12-05,9.5,9.81,9.41,9.74,484200,9.5,9.81,9.41,9.74,484200,0.0,1.0
2001-12-06,9.61,10.07,9.6,10.07,509900,9.61,10.07,9.6,10.07,509900,0.0,1.0
2001-12-07,9.51,9.74,9.34,9.74,305600,9.51,9.74,9.34,9.74,305600,0.0,1.0
2001-12-10,9.27,9.64,9.1,9.64,339400,9.27,9.64,9.1,9.64,339400,0.0,1.0
2001-12-11,9.0,9.16,8.75,9.15,636000,9.0,9.16,8.75,9.15,636000,0.0,1.0
2001-12-12,8.63,8.98,8.54,8.79,500100,8.63,8.98,8.54,8.79,500100,0.0,1.0
2001-12-13,8.55,8.69,8.301,8.55,409000,8.55,8.69,8.301,8.55,409000,0.0,1.0
2001-12-14,8.23,8.56,8.038,8.36,361200,8.23,8.56,8.038,8.36,361200,0.0,1.0
2001-12-17,9.15,9.17,8.01,8.12,1121500,9.15,9.17,8.01,8.12,1121500,0.0,1.0
2001-12-18,8.33,9.25,8.18,9.18,1125800,8.33,9.25,8.18,9.18,1125800,0.0,1.0
2001-12-19,8.3,8.68,8.04,8.13,477700,8.3,8.68,8.04,8.13,477700,0.0,1.0
2001-12-20,8.4,8.63,8.18,8.41,398000,8.4,8.63,8.18,8.41,398000,0.0,1.0
2001-12-21,8.56,8.75,8.28,8.38,382000,8.56,8.75,8.28,8.38,382000,0.0,1.0
2001-12-24,8.59,8.84,8.51,8.61,116700,8.59,8.84,8.51,8.61,116700,0.0,1.0
2001-12-26,8.7,8.84,8.63,8.78,248200,8.7,8.84,8.63,8.78,248200,0.0,1.0
2001-12-27,8.82,8.95,8.55,8.71,223600,8.82,8.95,8.55,8.71,223600,0.0,1.0
2001-12-28,8.58,8.79,8.41,8.55,452100,8.58,8.79,8.41,8.55,452100,0.0,1.0
2001-12-31,8.7,8.9,8.44,8.52,384400,8.7,8.9,8.44,8.52,384400,0.0,1.0
2002-01-02,8.59,8.8,8.44,8.7,212700,8.59,8.8,8.44,8.7,212700,0.0,1.0
2002-01-03,8.46,8.65,8.36,8.65,171300,8.46,8.65,8.36,8.65,171300,0.0,1.0
2002-01-04,8.62,8.85,8.26,8.47,438100,8.62,8.85,8.26,8.47,438100,0.0,1.0
2002-01-07,8.76,9.15,8.75,9.15,720400,8.76,9.15,8.75,9.15,720400,0.0,1.0
2002-01-08,8.94,8.94,8.71,8.78,283300,8.94,8.94,8.71,8.78,283300,0.0,1.0
2002-01-09,8.68,9.64,8.64,9.64,750800,8.68,9.64,8.64,9.64,750800,0.0,1.0
2002-01-10,9.01,9.1,8.68,8.73,749400,9.01,9.1,8.68,8.73,749400,0.0,1.0
2002-01-11,10.15,10.49,9.1,9.24,3087200,10.15,10.49,9.1,9.24,3087200,0.0,1.0
2002-01-14,9.05,10.3,9.05,10.09,864100,9.05,10.3,9.05,10.09,864100,0.0,1.0
2002-01-15,9.31,9.55,9.1,9.28,422800,9.31,9.55,9.1,9.28,422800,0.0,1.0
2002-01-16,9.23,9.4,8.99,9.14,235500,9.23,9.4,8.99,9.14,235500,0.0,1.0
2002-01-17,9.04,9.41,8.71,9.4,375000,9.04,9.41,8.71,9.4,375000,0.0,1.0
2002-01-18,8.85,9.19,8.72,8.94,242500,8.85,9.19,8.72,8.94,242500,0.0,1.0
2002-01-22,8.86,9.08,8.75,8.98,182100,8.86,9.08,8.75,8.98,182100,0.0,1.0
2002-01-23,9.64,9.65,8.9,9.65,662400,9.64,9.65,8.9,9.65,662400,0.0,1.0
2002-01-24,9.5,9.71,9.45,9.62,457100,9.5,9.71,9.45,9.62,457100,0.0,1.0
2002-01-25,9.5,9.69,9.46,9.51,377500,9.5,9.69,9.46,9.51,377500,0.0,1.0
2002-01-28,9.33,9.73,9.31,9.6,418400,9.33,9.73,9.31,9.6,418400,0.0,1.0
2002-01-29,8.97,9.49,8.94,9.41,260300,8.97,9.49,8.94,9.41,260300,0.0,1.0
2002-01-30,8.83,9.15,8.52,9.14,314100,8.83,9.15,8.52,9.14,314100,0.0,1.0
2002-01-31,8.94,9.1,8.7,8.75,208200,8.94,9.1,8.7,8.75,208200,0.0,1.0
2002-02-01,9.27,9.39,9.03,9.39,112800,9.27,9.39,9.03,9.39,112800,0.0,1.0
2002-02-04,8.65,9.25,8.54,9.0,214800,8.65,9.25,8.54,9.0,214800,0.0,1.0
2002-02-05,8.65,8.76,8.08,8.1,269500,8.65,8.76,8.08,8.1,269500,0.0,1.0
2002-02-06,8.43,8.699,8.23,8.54,193200,8.43,8.699,8.23,8.54,193200,0.0,1.0
2002-02-07,8.31,8.5,8.21,8.45,174400,8.31,8.5,8.21,8.45,174400,0.0,1.0
2002-02-08,8.6,8.6,8.26,8.46,116200,8.6,8.6,8.26,8.46,116200,0.0,1.0
2002-02-11,8.78,8.86,8.45,8.45,111100,8.78,8.86,8.45,8.45,111100,0.0,1.0
2002-02-12,8.89,8.99,8.5,8.6,159800,8.89,8.99,8.5,8.6,159800,0.0,1.0
2002-02-13,8.95,9.0,8.77,8.86,136600,8.95,9.0,8.77,8.86,136600,0.0,1.0
2002-02-14,8.51,8.98,8.48,8.98,121500,8.51,8.98,8.48,8.98,121500,0.0,1.0
2002-02-15,8.4,8.67,8.29,8.53,84300,8.4,8.67,8.29,8.53,84300,0.0,1.0
2002-02-19,8.15,8.38,8.1,8.31,141800,8.15,8.38,8.1,8.31,141800,0.0,1.0
2002-02-20,8.0,8.49,7.811,8.49,237400,8.0,8.49,7.811,8.49,237400,0.0,1.0
2002-02-21,7.82,8.2,7.75,7.79,157300,7.82,8.2,7.75,7.79,157300,0.0,1.0
2002-02-22,7.959,7.96,7.45,7.73,203600,7.959,7.96,7.45,7.73,203600,0.0,1.0
2002-02-25,7.88,7.92,7.53,7.81,133700,7.88,7.92,7.53,7.81,133700,0.0,1.0
2002-02-26,7.84,7.89,7.5,7.5,133700,7.84,7.89,7.5,7.5,133700,0.0,1.0
2002-02-27,7.75,7.91,7.64,7.8,98600,7.75,7.91,7.64,7.8,98600,0.0,1.0
2002-02-28,7.49,7.85,7.3,7.7,126500,7.49,7.85,7.3,7.7,126500,0.0,1.0
2002-03-01,7.09,7.49,7.02,7.45,282700,7.09,7.49,7.02,7.45,282700,0.0,1.0
2002-03-04,7.33,7.57,7.09,7.19,382900,7.33,7.57,7.09,7.19,382900,0.0,1.0
2002-03-05,7.55,7.8,7.33,7.49,184200,7.55,7.8,7.33,7.49,184200,0.0,1.0
2002-03-06,8.3,8.31,7.32,7.42,221900,8.3,8.31,7.32,7.42,221900,0.0,1.0
2002-03-07,8.06,8.45,8.04,8.3,151900,8.06,8.45,8.04,8.3,151900,0.0,1.0
2002-03-08,8.32,8.4,8.12,8.35,91000,8.32,8.4,8.12,8.35,91000,0.0,1.0
2002-03-11,8.34,8.44,8.11,8.31,53900,8.34,8.44,8.11,8.31,53900,0.0,1.0
2002-03-12,8.07,8.45,8.02,8.39,93800,8.07,8.45,8.02,8.39,93800,0.0,1.0
2002-03-13,8.08,8.19,7.88,8.1,103500,8.08,8.19,7.88,8.1,103500,0.0,1.0
2002-03-14,8.22,8.33,8.05,8.33,108600,8.22,8.33,8.05,8.33,108600,0.0,1.0
2002-03-15,8.16,8.25,8.04,8.24,91100,8.16,8.25,8.04,8.24,91100,0.0,1.0
2002-03-18,8.1,8.2,8.0,8.19,93000,8.1,8.2,8.0,8.19,93000,0.0,1.0
2002-03-19,8.154,8.29,8.1,8.15,42500,8.154,8.29,8.1,8.15,42500,0.0,1.0
2002-03-20,7.85,8.14,7.85,8.1,92000,7.85,8.14,7.85,8.1,92000,0.0,1.0
2002-03-21,8.19,8.3,7.75,8.3,90600,8.19,8.3,7.75,8.3,90600,0.0,1.0
2002-03-22,8.22,8.29,8.0,8.05,75800,8.22,8.29,8.0,8.05,75800,0.0,1.0
2002-03-25,7.86,8.34,7.82,8.25,72200,7.86,8.34,7.82,8.25,72200,0.0,1.0
2002-03-26,7.75,7.95,7.65,7.93,69000,7.75,7.95,7.65,7.93,69000,0.0,1.0
2002-03-27,7.71,7.8,7.64,7.8,58400,7.71,7.8,7.64,7.8,58400,0.0,1.0
2002-03-28,7.61,7.76,7.47,7.73,89600,7.61,7.76,7.47,7.73,89600,0.0,1.0
2002-04-01,7.69,7.7,7.2,7.7,111300,7.69,7.7,7.2,7.7,111300,0.0,1.0
2002-04-02,7.82,7.87,7.55,7.72,92400,7.82,7.87,7.55,7.72,92400,0.0,1.0
2002-04-03,7.46,7.91,7.45,7.77,134600,7.46,7.91,7.45,7.77,134600,0.0,1.0
2002-04-04,7.88,7.89,7.43,7.43,102600,7.88,7.89,7.43,7.43,102600,0.0,1.0
2002-04-05,7.57,7.85,7.56,7.8,63600,7.57,7.85,7.56,7.8,63600,0.0,1.0
2002-04-08,7.49,7.6,7.34,7.55,112400,7.49,7.6,7.34,7.55,112400,0.0,1.0
2002-04-09,8.32,8.8,7.431,7.66,1136900,8.32,8.8,7.431,7.66,1136900,0.0,1.0
2002-04-10,8.089,8.45,7.72,8.45,373400,8.089,8.45,7.72,8.45,373400,0.0,1.0
2002-04-11,7.8,8.4,7.75,8.18,215000,7.8,8.4,7.75,8.18,215000,0.0,1.0
2002-04-12,7.74,8.0,7.63,7.85,120200,7.74,8.0,7.63,7.85,120200,0.0,1.0
2002-04-15,7.57,7.7,7.25,7.7,540200,7.57,7.7,7.25,7.7,540200,0.0,1.0
2002-04-16,8.1,8.16,7.52,7.7,231700,8.1,8.16,7.52,7.7,231700,0.0,1.0
2002-04-17,7.951,8.24,7.92,8.15,62400,7.951,8.24,7.92,8.15,62400,0.0,1.0
2002-04-18,8.203,8.24,8.0,8.18,88900,8.203,8.24,8.0,8.18,88900,0.0,1.0
2002-04-19,8.07,8.2,7.9,8.11,59900,8.07,8.2,7.9,8.11,59900,0.0,1.0
2002-04-22,7.92,8.14,7.9,8.07,103900,7.92,8.14,7.9,8.07,103900,0.0,1.0
2002-04-23,7.73,8.05,7.7,8.05,69000,7.73,8.05,7.7,8.05,69000,0.0,1.0
2002-04-24,7.59,8.0,7.5,7.76,118400,7.59,8.0,7.5,7.76,118400,0.0,1.0
2002-04-25,7.3,7.9,7.3,7.9,133200,7.3,7.9,7.3,7.9,133200,0.0,1.0
2002-04-26,7.05,7.6,7.0,7.6,289200,7.05,7.6,7.0,7.6,289200,0.0,1.0
2002-04-29,6.9,7.16,6.85,7.0,282000,6.9,7.16,6.85,7.0,282000,0.0,1.0
2002-04-30,7.92,7.92,6.852,6.95,248900,7.92,7.92,6.852,6.95,248900,0.0,1.0
2002-05-01,7.51,7.88,7.31,7.77,125300,7.51,7.88,7.31,7.77,125300,0.0,1.0
2002-05-02,7.33,7.69,7.25,7.5,188000,7.33,7.69,7.25,7.5,188000,0.0,1.0
2002-05-03,7.3,7.74,7.21,7.3,155300,7.3,7.74,7.21,7.3,155300,0.0,1.0
2002-05-06,6.9,7.3,6.87,7.2,146400,6.9,7.3,6.87,7.2,146400,0.0,1.0
2002-05-07,6.35,6.9,6.26,6.66,401600,6.35,6.9,6.26,6.66,401600,0.0,1.0
2002-05-08,5.99,6.09,5.4,5.59,482100,5.99,6.09,5.4,5.59,482100,0.0,1.0
2002-05-09,5.65,5.99,5.64,5.65,157600,5.65,5.99,5.64,5.65,157600,0.0,1.0
2002-05-10,5.71,5.85,5.5,5.5,211800,5.71,5.85,5.5,5.5,211800,0.0,1.0
2002-05-13,5.66,6.0,5.61,5.69,150700,5.66,6.0,5.61,5.69,150700,0.0,1.0
2002-05-14,6.05,6.109,5.65,5.65,133000,6.05,6.109,5.65,5.65,133000,0.0,1.0
2002-05-15,6.21,6.5,5.9,6.0,160700,6.21,6.5,5.9,6.0,160700,0.0,1.0
2002-05-16,5.98,6.309,5.95,6.26,76900,5.98,6.309,5.95,6.26,76900,0.0,1.0
2002-05-17,6.24,6.5,6.01,6.01,101700,6.24,6.5,6.01,6.01,101700,0.0,1.0
2002-05-20,5.91,6.4,5.91,6.25,86000,5.91,6.4,5.91,6.25,86000,0.0,1.0
2002-05-21,6.02,6.25,5.79,5.8,63300,6.02,6.25,5.79,5.8,63300,0.0,1.0
2002-05-22,6.16,6.26,5.76,5.9,87300,6.16,6.26,5.76,5.9,87300,0.0,1.0
2002-05-23,6.48,6.48,5.851,6.03,117300,6.48,6.48,5.851,6.03,117300,0.0,1.0
2002-05-24,5.86,6.389,5.86,6.31,115600,5.86,6.389,5.86,6.31,115600,0.0,1.0
2002-05-28,6.03,6.3,5.75,6.16,85700,6.03,6.3,5.75,6.16,85700,0.0,1.0
2002-05-29,5.65,6.02,5.55,5.96,132700,5.65,6.02,5.55,5.96,132700,0.0,1.0
2002-05-30,5.88,5.88,5.64,5.65,81900,5.88,5.88,5.64,5.65,81900,0.0,1.0
2002-05-31,6.09,6.2,5.763,5.89,89500,6.09,6.2,5.763,5.89,89500,0.0,1.0
2002-06-03,5.53,6.17,5.5,6.16,149800,5.53,6.17,5.5,6.16,149800,0.0,1.0
2002-06-04,5.62,5.7,5.5,5.5,83600,5.62,5.7,5.5,5.5,83600,0.0,1.0
2002-06-05,5.79,5.8,5.53,5.65,90100,5.79,5.8,5.53,5.65,90100,0.0,1.0
2002-06-06,5.46,5.8,5.45,5.79,118700,5.46,5.8,5.45,5.79,118700,0.0,1.0
2002-06-07,5.38,5.44,5.26,5.3,114100,5.38,5.44,5.26,5.3,114100,0.0,1.0
2002-06-10,5.35,5.529,5.25,5.43,78600,5.35,5.529,5.25,5.43,78600,0.0,1.0
2002-06-11,4.61,5.37,4.6,5.36,634500,4.61,5.37,4.6,5.36,634500,0.0,1.0
2002-06-12,4.23,4.6,4.16,4.5,319900,4.23,4.6,4.16,4.5,319900,0.0,1.0
2002-06-13,4.96,5.25,4.61,4.75,1330100,4.96,5.25,4.61,4.75,1330100,0.0,1.0
2002-06-14,4.88,4.96,4.56,4.79,359400,4.88,4.96,4.56,4.79,359400,0.0,1.0
2002-06-17,5.0,5.01,4.86,4.95,174800,5.0,5.01,4.86,4.95,174800,0.0,1.0
2002-06-18,4.83,4.93,4.75,4.75,130800,4.83,4.93,4.75,4.75,130800,0.0,1.0
2002-06-19,4.64,4.99,4.64,4.85,96600,4.64,4.99,4.64,4.85,96600,0.0,1.0
2002-06-20,4.46,4.82,4.35,4.72,144000,4.46,4.82,4.35,4.72,144000,0.0,1.0
2002-06-21,4.5,4.68,4.26,4.54,128200,4.5,4.68,4.26,4.54,128200,0.0,1.0
2002-06-24,4.63,4.78,4.37,4.52,178100,4.63,4.78,4.37,4.52,178100,0.0,1.0
2002-06-25,4.585,5.151,4.55,4.8,154700,4.585,5.151,4.55,4.8,154700,0.0,1.0
2002-06-26,4.65,5.03,4.26,4.5,223800,4.65,5.03,4.26,4.5,223800,0.0,1.0
2002-06-27,4.64,5.0,4.5,4.61,89500,4.64,5.0,4.5,4.61,89500,0.0,1.0
2002-06-28,4.58,4.99,4.42,4.89,320500,4.58,4.99,4.42,4.89,320500,0.0,1.0
2002-07-01,4.12,4.83,4.12,4.62,306100,4.12,4.83,4.12,4.62,306100,0.0,1.0
2002-07-02,4.27,4.5,4.1,4.1,252800,4.27,4.5,4.1,4.1,252800,0.0,1.0
2002-07-03,4.31,4.32,4.1,4.25,156100,4.31,4.32,4.1,4.25,156100,0.0,1.0
2002-07-05,4.4,4.51,4.25,4.26,32200,4.4,4.51,4.25,4.26,32200,0.0,1.0
2002-07-08,4.36,4.45,4.3,4.32,104700,4.36,4.45,4.3,4.32,104700,0.0,1.0
2002-07-09,4.399,4.5,4.29,4.4,210800,4.399,4.5,4.29,4.4,210800,0.0,1.0
2002-07-10,4.47,4.47,4.3,4.3,119700,4.47,4.47,4.3,4.3,119700,0.0,1.0
2002-07-11,4.51,4.51,4.2,4.37,105000,4.51,4.51,4.2,4.37,105000,0.0,1.0
2002-07-12,4.51,4.6,4.29,4.54,91700,4.51,4.6,4.29,4.54,91700,0.0,1.0
2002-07-15,4.59,4.6,4.25,4.32,177600,4.59,4.6,4.25,4.32,177600,0.0,1.0
2002-07-16,4.74,5.0,4.5,4.5,289600,4.74,5.0,4.5,4.5,289600,0.0,1.0
2002-07-17,4.85,4.93,4.74,4.74,124200,4.85,4.93,4.74,4.74,124200,0.0,1.0
2002-07-18,4.65,4.86,4.61,4.85,72200,4.65,4.86,4.61,4.85,72200,0.0,1.0
2002-07-19,4.43,4.64,4.334,4.6,118800,4.43,4.64,4.334,4.6,118800,0.0,1.0
2002-07-22,4.88,4.89,4.25,4.35,105800,4.88,4.89,4.25,4.35,105800,0.0,1.0
2002-07-23,4.61,5.0,4.45,4.9,147800,4.61,5.0,4.45,4.9,147800,0.0,1.0
2002-07-24,4.94,4.94,4.35,4.41,135700,4.94,4.94,4.35,4.41,135700,0.0,1.0
2002-07-25,4.92,4.929,4.72,4.92,134700,4.92,4.929,4.72,4.92,134700,0.0,1.0
2002-07-26,4.87,4.92,4.48,4.71,100800,4.87,4.92,4.48,4.71,100800,0.0,1.0
2002-07-29,5.58,5.58,4.9,5.01,140000,5.58,5.58,4.9,5.01,140000,0.0,1.0
2002-07-30,5.39,5.57,5.203,5.51,136700,5.39,5.57,5.203,5.51,136700,0.0,1.0
2002-07-31,5.2,5.3,4.6,5.29,259700,5.2,5.3,4.6,5.29,259700,0.0,1.0
2002-08-01,5.01,5.21,5.0,5.21,119400,5.01,5.21,5.0,5.21,119400,0.0,1.0
2002-08-02,4.53,5.1,4.5,5.0,93400,4.53,5.1,4.5,5.0,93400,0.0,1.0
2002-08-05,4.4,4.68,4.3,4.57,56100,4.4,4.68,4.3,4.57,56100,0.0,1.0
2002-08-06,4.6,4.6,4.2,4.44,142700,4.6,4.6,4.2,4.44,142700,0.0,1.0
2002-08-07,4.31,4.92,4.25,4.6,118000,4.31,4.92,4.25,4.6,118000,0.0,1.0
2002-08-08,4.54,4.59,4.3,4.31,75500,4.54,4.59,4.3,4.31,75500,0.0,1.0
2002-08-09,4.379,4.56,4.33,4.56,63000,4.379,4.56,4.33,4.56,63000,0.0,1.0
2002-08-12,4.39,4.479,4.32,4.39,67200,4.39,4.479,4.32,4.39,67200,0.0,1.0
2002-08-13,4.26,4.4,4.26,4.31,68200,4.26,4.4,4.26,4.31,68200,0.0,1.0
2002-08-14,4.55,4.56,4.0,4.2,128200,4.55,4.56,4.0,4.2,128200,0.0,1.0
2002-08-15,4.35,4.859,4.26,4.51,104300,4.35,4.859,4.26,4.51,104300,0.0,1.0
2002-08-16,4.2,4.32,4.18,4.31,47600,4.2,4.32,4.18,4.31,47600,0.0,1.0
2002-08-19,4.03,4.25,4.02,4.18,98000,4.03,4.25,4.02,4.18,98000,0.0,1.0
2002-08-20,3.97,4.1,3.92,4.03,129500,3.97,4.1,3.92,4.03,129500,0.0,1.0
2002-08-21,3.98,4.0,3.85,3.93,101900,3.98,4.0,3.85,3.93,101900,0.0,1.0
2002-08-22,3.86,3.98,3.82,3.95,98100,3.86,3.98,3.82,3.95,98100,0.0,1.0
2002-08-23,3.56,3.92,3.55,3.87,106000,3.56,3.92,3.55,3.87,106000,0.0,1.0
2002-08-26,3.85,3.85,3.55,3.55,99700,3.85,3.85,3.55,3.55,99700,0.0,1.0
2002-08-27,4.44,4.6,4.31,4.45,530200,4.44,4.6,4.31,4.45,530200,0.0,1.0
2002-08-28,4.54,4.7,4.45,4.69,343600,4.54,4.7,4.45,4.69,343600,0.0,1.0
2002-08-29,4.419,4.64,4.3,4.55,124500,4.419,4.64,4.3,4.55,124500,0.0,1.0
2002-08-30,4.2,4.51,4.2,4.5,92500,4.2,4.51,4.2,4.5,92500,0.0,1.0
2002-09-03,3.8,4.3,3.8,4.2,123000,3.8,4.3,3.8,4.2,123000,0.0,1.0
2002-09-04,3.99,4.0,3.6,3.75,130600,3.99,4.0,3.6,3.75,130600,0.0,1.0
2002-09-05,3.76,3.87,3.69,3.7,60200,3.76,3.87,3.69,3.7,60200,0.0,1.0
2002-09-06,3.85,3.95,3.66,3.79,134500,3.85,3.95,3.66,3.79,134500,0.0,1.0
2002-09-09,4.16,4.25,3.75,3.8,95900,4.16,4.25,3.75,3.8,95900,0.0,1.0
2002-09-10,4.02,4.3,3.91,4.06,72000,4.02,4.3,3.91,4.06,72000,0.0,1.0
2002-09-11,4.04,4.25,3.96,4.07,61300,4.04,4.25,3.96,4.07,61300,0.0,1.0
2002-09-12,4.5,4.92,4.12,4.15,497700,4.5,4.92,4.12,4.15,497700,0.0,1.0
2002-09-13,4.74,4.75,4.43,4.54,258300,4.74,4.75,4.43,4.54,258300,0.0,1.0
2002-09-16,4.66,4.7,4.51,4.7,73400,4.66,4.7,4.51,4.7,73400,0.0,1.0
2002-09-17,4.27,4.62,4.25,4.59,93400,4.27,4.62,4.25,4.59,93400,0.0,1.0
2002-09-18,4.33,4.36,4.01,4.19,86000,4.33,4.36,4.01,4.19,86000,0.0,1.0
2002-09-19,4.11,4.3,4.02,4.15,135700,4.11,4.3,4.02,4.15,135700,0.0,1.0
2002-09-20,4.0,4.4,3.83,4.4,232500,4.0,4.4,3.83,4.4,232500,0.0,1.0
2002-09-23,3.84,4.05,3.81,4.02,108200,3.84,4.05,3.81,4.02,108200,0.0,1.0
2002-09-24,3.91,4.05,3.63,3.74,147500,3.91,4.05,3.63,3.74,147500,0.0,1.0
2002-09-25,4.25,4.29,3.8,3.84,161500,4.25,4.29,3.8,3.84,161500,0.0,1.0
2002-09-26,4.26,4.59,4.21,4.25,102600,4.26,4.59,4.21,4.25,102600,0.0,1.0
2002-09-27,4.14,4.31,4.05,4.25,60700,4.14,4.31,4.05,4.25,60700,0.0,1.0
2002-09-30,3.9,4.12,3.87,4.07,105000,3.9,4.12,3.87,4.07,105000,0.0,1.0
2002-10-01,4.11,4.25,3.86,3.9,87700,4.11,4.25,3.86,3.9,87700,0.0,1.0
2002-10-02,3.81,4.43,3.78,4.25,142300,3.81,4.43,3.78,4.25,142300,0.0,1.0
2002-10-03,4.12,4.15,3.81,3.81,46100,4.12,4.15,3.81,3.81,46100,0.0,1.0
2002-10-04,3.86,4.16,3.8,4.08,76100,3.86,4.16,3.8,4.08,76100,0.0,1.0
2002-10-07,3.83,3.97,3.78,3.81,67400,3.83,3.97,3.78,3.81,67400,0.0,1.0
2002-10-08,3.89,3.89,3.77,3.81,59100,3.89,3.89,3.77,3.81,59100,0.0,1.0
2002-10-09,3.64,3.85,3.63,3.84,149900,3.64,3.85,3.63,3.84,149900,0.0,1.0
2002-10-10,3.74,3.85,3.6,3.65,73100,3.74,3.85,3.6,3.65,73100,0.0,1.0
2002-10-11,3.71,3.85,3.6,3.7,111500,3.71,3.85,3.6,3.7,111500,0.0,1.0
2002-10-14,4.11,4.11,3.681,3.7,116000,4.11,4.11,3.681,3.7,116000,0.0,1.0
2002-10-15,3.78,4.19,3.78,4.15,135700,3.78,4.19,3.78,4.15,135700,0.0,1.0
2002-10-16,3.73,4.05,3.71,3.83,61600,3.73,4.05,3.71,3.83,61600,0.0,1.0
2002-10-17,4.05,4.05,3.77,3.88,81100,4.05,4.05,3.77,3.88,81100,0.0,1.0
2002-10-18,4.01,4.11,3.86,4.08,76800,4.01,4.11,3.86,4.08,76800,0.0,1.0
2002-10-21,4.09,4.1,3.76,3.77,71600,4.09,4.1,3.76,3.77,71600,0.0,1.0
2002-10-22,3.951,4.11,3.85,4.08,319900,3.951,4.11,3.85,4.08,319900,0.0,1.0
2002-10-23,4.3,4.3,3.86,4.09,111500,4.3,4.3,3.86,4.09,111500,0.0,1.0
2002-10-24,4.08,4.25,4.04,4.05,62100,4.08,4.25,4.04,4.05,62100,0.0,1.0
2002-10-25,4.08,4.11,4.0,4.08,47900,4.08,4.11,4.0,4.08,47900,0.0,1.0
2002-10-28,3.93,4.21,3.92,4.1,89000,3.93,4.21,3.92,4.1,89000,0.0,1.0
2002-10-29,3.96,4.02,3.9,3.95,44900,3.96,4.02,3.9,3.95,44900,0.0,1.0
2002-10-30,4.109,4.15,3.95,3.95,49900,4.109,4.15,3.95,3.95,49900,0.0,1.0
2002-10-31,4.0,4.14,3.96,3.96,55500,4.0,4.14,3.96,3.96,55500,0.0,1.0
2002-11-01,4.04,4.04,3.82,3.96,108300,4.04,4.04,3.82,3.96,108300,0.0,1.0
2002-11-04,4.14,4.24,4.01,4.05,122600,4.14,4.24,4.01,4.05,122600,0.0,1.0
2002-11-05,4.01,4.15,3.91,4.1,65600,4.01,4.15,3.91,4.1,65600,0.0,1.0
2002-11-06,3.94,4.0,3.65,3.65,90500,3.94,4.0,3.65,3.65,90500,0.0,1.0
2002-11-07,3.8,4.06,3.8,3.93,60600,3.8,4.06,3.8,3.93,60600,0.0,1.0
2002-11-08,3.89,4.12,3.84,3.86,86700,3.89,4.12,3.84,3.86,86700,0.0,1.0
2002-11-11,4.18,4.25,3.698,3.88,159300,4.18,4.25,3.698,3.88,159300,0.0,1.0
2002-11-12,3.95,4.0,3.881,3.99,69500,3.95,4.0,3.881,3.99,69500,0.0,1.0
2002-11-13,3.79,3.95,3.76,3.94,75900,3.79,3.95,3.76,3.94,75900,0.0,1.0
2002-11-14,3.85,3.89,3.76,3.81,63100,3.85,3.89,3.76,3.81,63100,0.0,1.0
2002-11-15,3.85,3.92,3.7,3.85,66900,3.85,3.92,3.7,3.85,66900,0.0,1.0
2002-11-18,3.65,3.85,3.64,3.81,83500,3.65,3.85,3.64,3.81,83500,0.0,1.0
2002-11-19,3.659,3.69,3.62,3.66,111400,3.659,3.69,3.62,3.66,111400,0.0,1.0
2002-11-20,3.89,3.91,3.61,3.64,98700,3.89,3.91,3.61,3.64,98700,0.0,1.0
2002-11-21,3.95,4.05,3.71,3.89,144900,3.95,4.05,3.71,3.89,144900,0.0,1.0
2002-11-22,3.83,3.95,3.77,3.91,58300,3.83,3.95,3.77,3.91,58300,0.0,1.0
2002-11-25,4.0,4.06,3.86,3.87,80000,4.0,4.06,3.86,3.87,80000,0.0,1.0
2002-11-26,3.8,3.98,3.76,3.97,60300,3.8,3.98,3.76,3.97,60300,0.0,1.0
2002-11-27,3.87,3.94,3.78,3.84,80600,3.87,3.94,3.78,3.84,80600,0.0,1.0
2002-11-29,3.9,3.94,3.86,3.92,39100,3.9,3.94,3.86,3.92,39100,0.0,1.0
2002-12-02,3.83,3.99,3.75,3.89,129600,3.83,3.99,3.75,3.89,129600,0.0,1.0
2002-12-03,3.78,3.9,3.75,3.87,106900,3.78,3.9,3.75,3.87,106900,0.0,1.0
2002-12-04,3.71,3.89,3.7,3.75,74900,3.71,3.89,3.7,3.75,74900,0.0,1.0
2002-12-05,3.67,3.81,3.66,3.71,64000,3.67,3.81,3.66,3.71,64000,0.0,1.0
2002-12-06,3.7,3.77,3.6,3.67,88200,3.7,3.77,3.6,3.67,88200,0.0,1.0
2002-12-09,3.66,3.875,3.6,3.68,105700,3.66,3.875,3.6,3.68,105700,0.0,1.0
2002-12-10,3.72,3.76,3.61,3.62,85300,3.72,3.76,3.61,3.62,85300,0.0,1.0
2002-12-11,4.1,4.2,3.65,3.66,812000,4.1,4.2,3.65,3.66,812000,0.0,1.0
2002-12-12,3.94,4.17,3.85,4.09,276700,3.94,4.17,3.85,4.09,276700,0.0,1.0
2002-12-13,3.812,3.98,3.78,3.93,96000,3.812,3.98,3.78,3.93,96000,0.0,1.0
2002-12-16,3.96,3.97,3.8,3.81,89200,3.96,3.97,3.8,3.81,89200,0.0,1.0
2002-12-17,3.82,3.93,3.76,3.92,76100,3.82,3.93,3.76,3.92,76100,0.0,1.0
2002-12-18,3.75,3.81,3.7,3.8,82300,3.75,3.81,3.7,3.8,82300,0.0,1.0
2002-12-19,3.76,3.8,3.6,3.78,96100,3.76,3.8,3.6,3.78,96100,0.0,1.0
2002-12-20,3.71,3.99,3.7,3.83,166600,3.71,3.99,3.7,3.83,166600,0.0,1.0
2002-12-23,3.69,3.75,3.6,3.7,133200,3.69,3.75,3.6,3.7,133200,0.0,1.0
2002-12-24,3.58,3.658,3.5,3.53,151400,3.58,3.658,3.5,3.53,151400,0.0,1.0
2002-12-26,3.52,3.73,3.52,3.53,101000,3.52,3.73,3.52,3.53,101000,0.0,1.0
2002-12-27,3.6,3.7,3.51,3.54,218400,3.6,3.7,3.51,3.54,218400,0.0,1.0
2002-12-30,3.47,3.6,3.46,3.57,191400,3.47,3.6,3.46,3.57,191400,0.0,1.0
2002-12-31,3.6,3.62,3.33,3.5,284100,3.6,3.62,3.33,3.5,284100,0.0,1.0
2003-01-02,3.61,3.7,3.32,3.61,93300,3.61,3.7,3.32,3.61,93300,0.0,1.0
2003-01-03,3.52,3.67,3.5,3.61,69400,3.52,3.67,3.5,3.61,69400,0.0,1.0
2003-01-06,3.56,3.6,3.5,3.56,49500,3.56,3.6,3.5,3.56,49500,0.0,1.0
2003-01-07,3.5,3.56,3.5,3.54,62800,3.5,3.56,3.5,3.54,62800,0.0,1.0
2003-01-08,3.38,3.55,3.35,3.45,182900,3.38,3.55,3.35,3.45,182900,0.0,1.0
2003-01-09,3.45,3.71,3.43,3.71,235100,3.45,3.71,3.43,3.71,235100,0.0,1.0
2003-01-10,3.41,3.49,3.36,3.49,84600,3.41,3.49,3.36,3.49,84600,0.0,1.0
2003-01-13,3.339,3.49,3.3,3.42,79100,3.339,3.49,3.3,3.42,79100,0.0,1.0
2003-01-14,3.5,3.52,3.41,3.5,159000,3.5,3.52,3.41,3.5,159000,0.0,1.0
2003-01-15,3.4,3.5,3.35,3.5,88900,3.4,3.5,3.35,3.5,88900,0.0,1.0
2003-01-16,3.35,3.52,3.33,3.4,112400,3.35,3.52,3.33,3.4,112400,0.0,1.0
2003-01-17,3.23,3.37,3.17,3.33,141200,3.23,3.37,3.17,3.33,141200,0.0,1.0
2003-01-21,2.999,3.32,2.95,3.31,278800,2.999,3.32,2.95,3.31,278800,0.0,1.0
2003-01-22,2.74,3.05,2.49,3.05,382600,2.74,3.05,2.49,3.05,382600,0.0,1.0
2003-01-23,2.64,2.76,2.5,2.73,188700,2.64,2.76,2.5,2.73,188700,0.0,1.0
2003-01-24,2.41,2.74,2.4,2.62,211300,2.41,2.74,2.4,2.62,211300,0.0,1.0
2003-01-27,2.15,2.35,2.03,2.03,227900,2.15,2.35,2.03,2.03,227900,0.0,1.0
2003-01-28,2.26,2.3,2.01,2.01,166700,2.26,2.3,2.01,2.01,166700,0.0,1.0
2003-01-29,2.26,2.3,2.01,2.01,85400,2.26,2.3,2.01,2.01,85400,0.0,1.0
2003-01-30,2.09,2.17,2.06,2.11,79700,2.09,2.17,2.06,2.11,79700,0.0,1.0
2003-01-31,2.1,2.12,2.06,2.07,96100,2.1,2.12,2.06,2.07,96100,0.0,1.0
2003-02-03,2.17,2.22,2.05,2.11,135600,2.17,2.22,2.05,2.11,135600,0.0,1.0
2003-02-04,2.15,2.25,2.1,2.21,67200,2.15,2.25,2.1,2.21,67200,0.0,1.0
2003-02-05,2.04,2.2,2.03,2.15,117900,2.04,2.2,2.03,2.15,117900,0.0,1.0
2003-02-06,2.0,2.09,2.0,2.05,131900,2.0,2.09,2.0,2.05,131900,0.0,1.0
2003-02-07,2.02,2.07,2.0,2.01,57700,2.02,2.07,2.0,2.01,57700,0.0,1.0
2003-02-10,1.94,2.03,1.91,2.03,112900,1.94,2.03,1.91,2.03,112900,0.0,1.0
2003-02-11,1.94,2.09,1.91,1.92,187800,1.94,2.09,1.91,1.92,187800,0.0,1.0
2003-02-12,1.86,1.99,1.85,1.92,125200,1.86,1.99,1.85,1.92,125200,0.0,1.0
2003-02-13,1.79,1.92,1.72,1.85,157200,1.79,1.92,1.72,1.85,157200,0.0,1.0
2003-02-14,1.77,1.84,1.5,1.72,189100,1.77,1.84,1.5,1.72,189100,0.0,1.0
2003-02-18,2.0,2.05,1.74,1.74,203300,2.0,2.05,1.74,1.74,203300,0.0,1.0
2003-02-19,1.88,1.99,1.86,1.94,75400,1.88,1.99,1.86,1.94,75400,0.0,1.0
2003-02-20,1.9,1.98,1.86,1.92,77000,1.9,1.98,1.86,1.92,77000,0.0,1.0
2003-02-21,1.83,1.91,1.78,1.86,54300,1.83,1.91,1.78,1.86,54300,0.0,1.0
2003-02-24,1.84,1.88,1.76,1.8,53600,1.84,1.88,1.76,1.8,53600,0.0,1.0
2003-02-25,1.71,1.9,1.55,1.83,129200,1.71,1.9,1.55,1.83,129200,0.0,1.0
2003-02-26,1.8,1.83,1.64,1.69,135200,1.8,1.83,1.64,1.69,135200,0.0,1.0
2003-02-27,1.82,1.93,1.79,1.88,127600,1.82,1.93,1.79,1.88,127600,0.0,1.0
2003-02-28,1.69,1.87,1.64,1.82,129400,1.69,1.87,1.64,1.82,129400,0.0,1.0
2003-03-03,1.74,1.801,1.65,1.65,82800,1.74,1.801,1.65,1.65,82800,0.0,1.0
2003-03-04,1.711,1.79,1.7,1.73,78200,1.711,1.79,1.7,1.73,78200,0.0,1.0
2003-03-05,1.73,1.78,1.72,1.75,80500,1.73,1.78,1.72,1.75,80500,0.0,1.0
2003-03-06,1.67,1.87,1.66,1.8,202500,1.67,1.87,1.66,1.8,202500,0.0,1.0
2003-03-07,1.64,1.76,1.64,1.67,74400,1.64,1.76,1.64,1.67,74400,0.0,1.0
2003-03-10,1.52,1.7,1.5,1.64,128400,1.52,1.7,1.5,1.64,128400,0.0,1.0
2003-03-11,1.41,1.58,1.41,1.54,88600,1.41,1.58,1.41,1.54,88600,0.0,1.0
2003-03-12,1.59,1.61,1.42,1.45,118700,1.59,1.61,1.42,1.45,118700,0.0,1.0
2003-03-13,1.66,1.73,1.47,1.47,86900,1.66,1.73,1.47,1.47,86900,0.0,1.0
2003-03-14,1.64,1.73,1.64,1.69,77900,1.64,1.73,1.64,1.69,77900,0.0,1.0
2003-03-17,1.73,1.75,1.63,1.63,61000,1.73,1.75,1.63,1.63,61000,0.0,1.0
2003-03-18,4.2,5.4,2.0,2.07,19043900,4.2,5.4,2.0,2.07,19043900,0.0,1.0
2003-03-19,3.87,4.45,3.7,4.3,7701300,3.87,4.45,3.7,4.3,7701300,0.0,1.0
2003-03-20,3.5,3.95,3.5,3.83,2259100,3.5,3.95,3.5,3.83,2259100,0.0,1.0
2003-03-21,3.39,3.67,3.26,3.56,1685200,3.39,3.67,3.26,3.56,1685200,0.0,1.0
2003-03-24,3.88,4.24,3.1,3.11,3231200,3.88,4.24,3.1,3.11,3231200,0.0,1.0
2003-03-25,3.628,3.95,3.4,3.86,1350600,3.628,3.95,3.4,3.86,1350600,0.0,1.0
2003-03-26,3.62,3.77,3.48,3.77,666900,3.62,3.77,3.48,3.77,666900,0.0,1.0
2003-03-27,3.66,3.75,3.47,3.57,524200,3.66,3.75,3.47,3.57,524200,0.0,1.0
2003-03-28,4.35,4.95,3.69,3.72,4025300,4.35,4.95,3.69,3.72,4025300,0.0,1.0
2003-03-31,5.29,5.67,4.31,4.36,6047400,5.29,5.67,4.31,4.36,6047400,0.0,1.0
2003-04-01,6.75,7.4,6.05,6.19,11312500,6.75,7.4,6.05,6.19,11312500,0.0,1.0
2003-04-02,6.43,7.4,6.4,7.15,6249000,6.43,7.4,6.4,7.15,6249000,0.0,1.0
2003-04-03,6.28,6.65,6.13,6.64,2533100,6.28,6.65,6.13,6.64,2533100,0.0,1.0
2003-04-04,5.751,6.24,5.62,6.16,2548200,5.751,6.24,5.62,6.16,2548200,0.0,1.0
2003-04-07,5.51,6.9,5.5,6.74,7073600,5.51,6.9,5.5,6.74,7073600,0.0,1.0
2003-04-08,5.02,5.45,4.89,5.3,7452000,5.02,5.45,4.89,5.3,7452000,0.0,1.0
2003-04-09,4.83,5.25,4.7,5.05,2738200,4.83,5.25,4.7,5.05,2738200,0.0,1.0
2003-04-10,4.1,4.86,3.84,4.79,4487000,4.1,4.86,3.84,4.79,4487000,0.0,1.0
2003-04-11,4.4,4.65,4.04,4.15,2488400,4.4,4.65,4.04,4.15,2488400,0.0,1.0
2003-04-14,4.4,4.63,4.32,4.39,1040000,4.4,4.63,4.32,4.39,1040000,0.0,1.0
2003-04-15,4.72,5.25,4.65,5.01,4522100,4.72,5.25,4.65,5.01,4522100,0.0,1.0
2003-04-16,4.57,4.97,4.5,4.93,1395700,4.57,4.97,4.5,4.93,1395700,0.0,1.0
2003-04-17,4.69,4.76,4.5,4.62,978700,4.69,4.76,4.5,4.62,978700,0.0,1.0
2003-04-21,4.44,4.81,4.4,4.75,825100,4.44,4.81,4.4,4.75,825100,0.0,1.0
2003-04-22,4.37,4.48,4.23,4.42,1193800,4.37,4.48,4.23,4.42,1193800,0.0,1.0
2003-04-23,4.33,4.4,4.25,4.38,905000,4.33,4.4,4.25,4.38,905000,0.0,1.0
2003-04-24,4.95,5.0,4.15,4.29,1850100,4.95,5.0,4.15,4.29,1850100,0.0,1.0
2003-04-25,4.85,5.44,4.63,4.7,2943900,4.85,5.44,4.63,4.7,2943900,0.0,1.0
2003-04-28,4.69,5.1,4.51,4.89,1359800,4.69,5.1,4.51,4.89,1359800,0.0,1.0
2003-04-29,4.65,4.85,4.4,4.42,671100,4.65,4.85,4.4,4.42,671100,0.0,1.0
2003-04-30,4.63,4.9,4.54,4.6,594000,4.63,4.9,4.54,4.6,594000,0.0,1.0
2003-05-01,4.553,4.7,4.44,4.63,507700,4.553,4.7,4.44,4.63,507700,0.0,1.0
2003-05-02,4.88,5.04,4.75,4.86,1449500,4.88,5.04,4.75,4.86,1449500,0.0,1.0
2003-05-05,4.85,5.09,4.8,4.95,598400,4.85,5.09,4.8,4.95,598400,0.0,1.0
2003-05-06,4.77,4.91,4.71,4.85,474400,4.77,4.91,4.71,4.85,474400,0.0,1.0
2003-05-07,4.78,4.9,4.65,4.78,320300,4.78,4.9,4.65,4.78,320300,0.0,1.0
2003-05-08,4.68,4.8,4.65,4.78,383600,4.68,4.8,4.65,4.78,383600,0.0,1.0
2003-05-09,4.74,4.8,4.6,4.68,380600,4.74,4.8,4.6,4.68,380600,0.0,1.0
2003-05-12,4.8,4.97,4.7,4.71,500500,4.8,4.97,4.7,4.71,500500,0.0,1.0
2003-05-13,4.76,4.9,4.74,4.82,416700,4.76,4.9,4.74,4.82,416700,0.0,1.0
2003-05-14,4.709,4.75,4.64,4.71,396400,4.709,4.75,4.64,4.71,396400,0.0,1.0
2003-05-15,5.1,5.11,4.62,4.77,656500,5.1,5.11,4.62,4.77,656500,0.0,1.0
2003-05-16,5.31,5.65,4.95,5.03,2260300,5.31,5.65,4.95,5.03,2260300,0.0,1.0
2003-05-19,5.19,5.7,5.0,5.44,1420900,5.19,5.7,5.0,5.44,1420900,0.0,1.0
2003-05-20,4.91,5.32,4.62,5.25,790100,4.91,5.32,4.62,5.25,790100,0.0,1.0
2003-05-21,4.88,5.02,4.78,5.01,459400,4.88,5.02,4.78,5.01,459400,0.0,1.0
2003-05-22,5.17,5.27,4.91,5.16,926000,5.17,5.27,4.91,5.16,926000,0.0,1.0
2003-05-23,5.3,5.45,5.12,5.2,657800,5.3,5.45,5.12,5.2,657800,0.0,1.0
2003-05-27,5.16,5.4,5.09,5.34,833900,5.16,5.4,5.09,5.34,833900,0.0,1.0
2003-05-28,5.2,5.35,5.15,5.24,1033700,5.2,5.35,5.15,5.24,1033700,0.0,1.0
2003-05-29,5.05,5.33,4.99,5.25,1015300,5.05,5.33,4.99,5.25,1015300,0.0,1.0
2003-05-30,5.08,5.3,4.97,5.06,1039300,5.08,5.3,4.97,5.06,1039300,0.0,1.0
2003-06-02,5.05,5.35,5.05,5.24,1016400,5.05,5.35,5.05,5.24,1016400,0.0,1.0
2003-06-03,5.12,5.26,5.05,5.26,868200,5.12,5.26,5.05,5.26,868200,0.0,1.0
2003-06-04,5.14,5.35,4.96,5.28,2740700,5.14,5.35,4.96,5.28,2740700,0.0,1.0
2003-06-05,6.39,6.46,5.13,5.19,5755700,6.39,6.46,5.13,5.19,5755700,0.0,1.0
2003-06-06,5.87,7.1,5.82,6.73,5887500,5.87,7.1,5.82,6.73,5887500,0.0,1.0
2003-06-09,6.96,7.39,5.65,5.9,6009200,6.96,7.39,5.65,5.9,6009200,0.0,1.0
2003-06-10,7.98,9.75,7.88,9.35,16142800,7.98,9.75,7.88,9.35,16142800,0.0,1.0
2003-06-11,8.34,8.75,8.21,8.55,5494400,8.34,8.75,8.21,8.55,5494400,0.0,1.0
2003-06-12,8.01,8.62,7.8,8.614,2686700,8.01,8.62,7.8,8.614,2686700,0.0,1.0
2003-06-13,7.61,8.06,7.42,8.0,2247800,7.61,8.06,7.42,8.0,2247800,0.0,1.0
2003-06-16,7.71,7.99,7.55,7.7,1429100,7.71,7.99,7.55,7.7,1429100,0.0,1.0
2003-06-17,7.5,7.9,7.4,7.87,1364200,7.5,7.9,7.4,7.87,1364200,0.0,1.0
2003-06-18,7.19,7.51,7.1,7.3,1139400,7.19,7.51,7.1,7.3,1139400,0.0,1.0
2003-06-19,6.86,7.35,6.8,7.25,1050100,6.86,7.35,6.8,7.25,1050100,0.0,1.0
2003-06-20,7.1,7.35,6.8,6.8,1012000,7.1,7.35,6.8,6.8,1012000,0.0,1.0
2003-06-23,7.02,7.44,6.85,7.12,1235700,7.02,7.44,6.85,7.12,1235700,0.0,1.0
2003-06-24,7.08,7.4,6.91,6.93,1050100,7.08,7.4,6.91,6.93,1050100,0.0,1.0
2003-06-25,7.01,7.29,6.88,7.23,477800,7.01,7.29,6.88,7.23,477800,0.0,1.0
2003-06-26,7.02,7.14,6.96,7.13,498800,7.02,7.14,6.96,7.13,498800,0.0,1.0
2003-06-27,7.13,7.35,7.01,7.1,672300,7.13,7.35,7.01,7.1,672300,0.0,1.0
2003-06-30,7.36,7.375,6.85,7.2,1342100,7.36,7.375,6.85,7.2,1342100,0.0,1.0
2003-07-01,7.25,7.49,7.11,7.41,789600,7.25,7.49,7.11,7.41,789600,0.0,1.0
2003-07-02,7.406,7.42,7.17,7.4,906800,7.406,7.42,7.17,7.4,906800,0.0,1.0
2003-07-03,7.2,7.37,7.15,7.31,295600,7.2,7.37,7.15,7.31,295600,0.0,1.0
2003-07-07,7.18,7.36,7.12,7.17,644100,7.18,7.36,7.12,7.17,644100,0.0,1.0
2003-07-08,8.99,9.0,7.14,7.23,4901000,8.99,9.0,7.14,7.23,4901000,0.0,1.0
2003-07-09,8.5,9.25,8.27,8.9,3102300,8.5,9.25,8.27,8.9,3102300,0.0,1.0
2003-07-10,9.27,9.45,8.65,8.95,3594200,9.27,9.45,8.65,8.95,3594200,0.0,1.0
2003-07-11,8.87,9.48,8.75,9.47,1960600,8.87,9.48,8.75,9.47,1960600,0.0,1.0
2003-07-14,8.47,9.48,8.29,9.25,1945500,8.47,9.48,8.29,9.25,1945500,0.0,1.0
2003-07-15,8.74,8.95,8.4,8.76,1229400,8.74,8.95,8.4,8.76,1229400,0.0,1.0
2003-07-16,8.54,9.0,8.5,8.75,744600,8.54,9.0,8.5,8.75,744600,0.0,1.0
2003-07-17,8.09,8.47,8.01,8.04,779500,8.09,8.47,8.01,8.04,779500,0.0,1.0
2003-07-18,8.1,8.32,7.81,8.13,714900,8.1,8.32,7.81,8.13,714900,0.0,1.0
2003-07-21,7.75,8.11,7.71,8.11,490500,7.75,8.11,7.71,8.11,490500,0.0,1.0
2003-07-22,8.16,8.36,7.54,7.75,826600,8.16,8.36,7.54,7.75,826600,0.0,1.0
2003-07-23,7.98,8.32,7.93,8.28,403500,7.98,8.32,7.93,8.28,403500,0.0,1.0
2003-07-24,7.8,8.09,7.8,8.09,411500,7.8,8.09,7.8,8.09,411500,0.0,1.0
2003-07-25,7.97,8.1,7.59,7.61,519400,7.97,8.1,7.59,7.61,519400,0.0,1.0
2003-07-28,8.17,8.4,8.0,8.16,535000,8.17,8.4,8.0,8.16,535000,0.0,1.0
2003-07-29,8.57,8.86,8.0,8.21,1323300,8.57,8.86,8.0,8.21,1323300,0.0,1.0
2003-07-30,8.21,8.65,8.161,8.55,666600,8.21,8.65,8.161,8.55,666600,0.0,1.0
2003-07-31,8.21,8.31,8.06,8.21,306100,8.21,8.31,8.06,8.21,306100,0.0,1.0
2003-08-01,7.85,8.19,7.75,8.14,423000,7.85,8.19,7.75,8.14,423000,0.0,1.0
2003-08-04,7.53,7.95,7.5,7.92,514000,7.53,7.95,7.5,7.92,514000,0.0,1.0
2003-08-05,7.7,7.8,7.49,7.51,370500,7.7,7.8,7.49,7.51,370500,0.0,1.0
2003-08-06,7.29,7.61,7.2,7.49,592000,7.29,7.61,7.2,7.49,592000,0.0,1.0
2003-08-07,6.67,7.27,6.5,7.23,1289500,6.67,7.27,6.5,7.23,1289500,0.0,1.0
2003-08-08,6.56,6.9,6.5,6.53,545300,6.56,6.9,6.5,6.53,545300,0.0,1.0
2003-08-11,7.0,7.0,6.5,6.54,527700,7.0,7.0,6.5,6.54,527700,0.0,1.0
2003-08-12,7.03,7.16,6.84,7.02,306400,7.03,7.16,6.84,7.02,306400,0.0,1.0
2003-08-13,7.088,7.19,7.0,7.0,230400,7.088,7.19,7.0,7.0,230400,0.0,1.0
2003-08-14,7.238,7.33,7.0,7.1,244500,7.238,7.33,7.0,7.1,244500,0.0,1.0
2003-08-15,7.07,7.32,7.04,7.3,183400,7.07,7.32,7.04,7.3,183400,0.0,1.0
2003-08-18,7.22,7.33,7.05,7.05,283300,7.22,7.33,7.05,7.05,283300,0.0,1.0
2003-08-19,7.68,8.2,7.51,8.12,1672700,7.68,8.2,7.51,8.12,1672700,0.0,1.0
2003-08-20,7.86,8.0,7.633,7.86,761500,7.86,8.0,7.633,7.86,761500,0.0,1.0
2003-08-21,7.8,7.96,7.72,7.87,328700,7.8,7.96,7.72,7.87,328700,0.0,1.0
2003-08-22,7.6,7.9,7.53,7.88,315100,7.6,7.9,7.53,7.88,315100,0.0,1.0
2003-08-25,7.4,7.69,7.22,7.69,482800,7.4,7.69,7.22,7.69,482800,0.0,1.0
2003-08-26,7.94,8.35,7.9,8.18,2671700,7.94,8.35,7.9,8.18,2671700,0.0,1.0
2003-08-27,7.9,8.05,7.76,8.04,447400,7.9,8.05,7.76,8.04,447400,0.0,1.0
2003-08-28,8.14,8.3,7.75,7.9,630400,8.14,8.3,7.75,7.9,630400,0.0,1.0
2003-08-29,7.98,8.24,7.9,8.19,496800,7.98,8.24,7.9,8.19,496800,0.0,1.0
2003-09-02,8.11,8.21,7.85,8.18,513300,8.11,8.21,7.85,8.18,513300,0.0,1.0
2003-09-03,8.01,8.2,8.01,8.18,376600,8.01,8.2,8.01,8.18,376600,0.0,1.0
2003-09-04,8.47,8.64,7.91,8.01,1420900,8.47,8.64,7.91,8.01,1420900,0.0,1.0
2003-09-05,8.48,8.58,8.2,8.55,800100,8.48,8.58,8.2,8.55,800100,0.0,1.0
2003-09-08,8.84,8.9,8.31,8.55,1259200,8.84,8.9,8.31,8.55,1259200,0.0,1.0
2003-09-09,8.94,9.1,8.52,8.9,1250200,8.94,9.1,8.52,8.9,1250200,0.0,1.0
2003-09-10,8.4,8.93,8.33,8.9,932300,8.4,8.93,8.33,8.9,932300,0.0,1.0
2003-09-11,8.42,8.65,8.25,8.5,465300,8.42,8.65,8.25,8.5,465300,0.0,1.0
2003-09-12,8.63,8.65,8.25,8.35,492600,8.63,8.65,8.25,8.35,492600,0.0,1.0
2003-09-15,8.67,9.0,8.554,8.737,430000,8.67,9.0,8.554,8.737,430000,0.0,1.0
2003-09-16,8.63,8.74,8.52,8.74,262300,8.63,8.74,8.52,8.74,262300,0.0,1.0
2003-09-17,8.53,8.74,8.5,8.63,347300,8.53,8.74,8.5,8.63,347300,0.0,1.0
2003-09-18,9.264,9.6,8.4,8.51,2510600,9.264,9.6,8.4,8.51,2510600,0.0,1.0
2003-09-19,9.5,9.67,8.95,9.23,1752400,9.5,9.67,8.95,9.23,1752400,0.0,1.0
2003-09-22,9.57,10.0,9.5,9.71,2279700,9.57,10.0,9.5,9.71,2279700,0.0,1.0
2003-09-23,14.803,15.05,10.85,11.19,23623200,14.803,15.05,10.85,11.19,23623200,0.0,1.0
2003-09-24,13.83,16.07,13.8,14.35,24554000,13.83,16.07,13.8,14.35,24554000,0.0,1.0
2003-09-25,12.62,14.47,12.55,14.01,9345700,12.62,14.47,12.55,14.01,9345700,0.0,1.0
2003-09-26,12.98,13.77,12.03,12.6,7355400,12.98,13.77,12.03,12.6,7355400,0.0,1.0
2003-09-29,13.63,14.25,13.15,13.46,4711100,13.63,14.25,13.15,13.46,4711100,0.0,1.0
2003-09-30,13.69,14.55,13.28,13.4,4691100,13.69,14.55,13.28,13.4,4691100,0.0,1.0
2003-10-01,13.37,14.2,13.28,13.95,2295200,13.37,14.2,13.28,13.95,2295200,0.0,1.0
2003-10-02,13.38,13.74,12.85,13.34,1887700,13.38,13.74,12.85,13.34,1887700,0.0,1.0
2003-10-03,13.053,13.68,13.02,13.43,1241200,13.053,13.68,13.02,13.43,1241200,0.0,1.0
2003-10-06,13.25,13.39,12.72,13.1,1558900,13.25,13.39,12.72,13.1,1558900,0.0,1.0
2003-10-07,14.12,14.25,13.21,13.25,2680400,14.12,14.25,13.21,13.25,2680400,0.0,1.0
2003-10-08,14.1,14.75,14.02,14.48,2052700,14.1,14.75,14.02,14.48,2052700,0.0,1.0
2003-10-09,13.74,14.5,13.52,14.36,1577300,13.74,14.5,13.52,14.36,1577300,0.0,1.0
2003-10-10,13.7,13.99,13.56,13.99,739000,13.7,13.99,13.56,13.99,739000,0.0,1.0
2003-10-13,14.41,14.7,13.75,13.8,1861200,14.41,14.7,13.75,13.8,1861200,0.0,1.0
2003-10-14,16.15,16.8,14.37,14.49,9306700,16.15,16.8,14.37,14.49,9306700,0.0,1.0
2003-10-15,14.8,15.63,14.75,15.19,4593400,14.8,15.63,14.75,15.19,4593400,0.0,1.0
2003-10-16,15.28,15.75,14.7,14.81,2602700,15.28,15.75,14.7,14.81,2602700,0.0,1.0
2003-10-17,14.9,15.65,14.8,15.49,1767100,14.9,15.65,14.8,15.49,1767100,0.0,1.0
2003-10-20,13.67,15.0,13.62,14.76,3755400,13.67,15.0,13.62,14.76,3755400,0.0,1.0
2003-10-21,14.15,14.45,13.27,13.9,1984300,14.15,14.45,13.27,13.9,1984300,0.0,1.0
2003-10-22,13.65,14.03,13.56,13.97,953900,13.65,14.03,13.56,13.97,953900,0.0,1.0
2003-10-23,13.81,14.395,13.25,13.5,1459600,13.81,14.395,13.25,13.5,1459600,0.0,1.0
2003-10-24,13.7,14.15,13.5,13.8,935700,13.7,14.15,13.5,13.8,935700,0.0,1.0
2003-10-27,14.0,14.25,13.72,13.72,976500,14.0,14.25,13.72,13.72,976500,0.0,1.0
2003-10-28,13.08,14.29,13.0,13.92,3835500,13.08,14.29,13.0,13.92,3835500,0.0,1.0
2003-10-29,12.9,13.24,12.13,12.23,7754300,12.9,13.24,12.13,12.23,7754300,0.0,1.0
2003-10-30,12.62,13.2,12.53,13.14,1561600,12.62,13.2,12.53,13.14,1561600,0.0,1.0
2003-10-31,12.66,12.83,12.42,12.52,1051500,12.66,12.83,12.42,12.52,1051500,0.0,1.0
2003-11-03,12.67,12.96,12.59,12.86,755300,12.67,12.96,12.59,12.86,755300,0.0,1.0
2003-11-04,12.03,12.8,11.8,12.8,2255300,12.03,12.8,11.8,12.8,2255300,0.0,1.0
2003-11-05,11.97,12.37,11.85,12.24,1667100,11.97,12.37,11.85,12.24,1667100,0.0,1.0
2003-11-06,12.06,12.29,11.85,12.0,1086000,12.06,12.29,11.85,12.0,1086000,0.0,1.0
2003-11-07,12.86,13.5,12.7,13.06,3572300,12.86,13.5,12.7,13.06,3572300,0.0,1.0
2003-11-10,12.16,13.2,12.15,13.02,1457000,12.16,13.2,12.15,13.02,1457000,0.0,1.0
2003-11-11,11.81,12.47,11.55,12.16,1384600,11.81,12.47,11.55,12.16,1384600,0.0,1.0
2003-11-12,12.05,12.25,11.74,11.98,868700,12.05,12.25,11.74,11.98,868700,0.0,1.0
2003-11-13,12.43,13.0,12.36,12.81,2081900,12.43,13.0,12.36,12.81,2081900,0.0,1.0
2003-11-14,11.55,12.62,11.3,12.51,2273700,11.55,12.62,11.3,12.51,2273700,0.0,1.0
2003-11-17,11.05,11.54,10.77,11.25,1499600,11.05,11.54,10.77,11.25,1499600,0.0,1.0
2003-11-18,10.98,11.38,10.82,11.37,915600,10.98,11.38,10.82,11.37,915600,0.0,1.0
2003-11-19,10.69,11.28,10.55,11.13,963000,10.69,11.28,10.55,11.13,963000,0.0,1.0
2003-11-20,11.02,11.52,10.83,10.96,1942200,11.02,11.52,10.83,10.96,1942200,0.0,1.0
2003-11-21,10.89,11.3,10.85,11.1,904800,10.89,11.3,10.85,11.1,904800,0.0,1.0
2003-11-24,11.16,11.201,10.96,11.0,996800,11.16,11.201,10.96,11.0,996800,0.0,1.0
2003-11-25,11.76,11.88,11.084,11.12,1219000,11.76,11.88,11.084,11.12,1219000,0.0,1.0
2003-11-26,11.89,12.1,11.709,12.06,739600,11.89,12.1,11.709,12.06,739600,0.0,1.0
2003-11-28,12.1,12.23,11.65,11.75,633100,12.1,12.23,11.65,11.75,633100,0.0,1.0
2003-12-01,12.6,12.8,12.235,12.4,1216000,12.6,12.8,12.235,12.4,1216000,0.0,1.0
2003-12-02,12.49,12.63,12.4,12.6,1087700,12.49,12.63,12.4,12.6,1087700,0.0,1.0
2003-12-03,12.15,12.84,11.93,12.76,1348600,12.15,12.84,11.93,12.76,1348600,0.0,1.0
2003-12-04,12.18,12.45,12.0,12.16,718500,12.18,12.45,12.0,12.16,718500,0.0,1.0
2003-12-05,12.29,12.4,11.96,12.05,759300,12.29,12.4,11.96,12.05,759300,0.0,1.0
2003-12-08,11.91,12.9,11.82,12.8,1880600,11.91,12.9,11.82,12.8,1880600,0.0,1.0
2003-12-09,10.99,11.995,10.91,11.95,2644400,10.99,11.995,10.91,11.95,2644400,0.0,1.0
2003-12-10,10.14,10.92,10.1,10.92,1863800,10.14,10.92,10.1,10.92,1863800,0.0,1.0
2003-12-11,9.85,10.25,9.7,9.97,2871000,9.85,10.25,9.7,9.97,2871000,0.0,1.0
2003-12-12,9.65,9.84,9.275,9.8,1765800,9.65,9.84,9.275,9.8,1765800,0.0,1.0
2003-12-15,10.01,10.58,9.85,10.18,2445100,10.01,10.58,9.85,10.18,2445100,0.0,1.0
2003-12-16,9.7,9.8,9.45,9.6,1120600,9.7,9.8,9.45,9.6,1120600,0.0,1.0
2003-12-17,10.01,10.28,9.55,9.8,1194600,10.01,10.28,9.55,9.8,1194600,0.0,1.0
2003-12-18,9.98,10.18,9.835,10.04,839200,9.98,10.18,9.835,10.04,839200,0.0,1.0
2003-12-19,10.08,10.15,9.86,10.0,636800,10.08,10.15,9.86,10.0,636800,0.0,1.0
2003-12-22,10.0,10.25,9.62,10.05,1022600,10.0,10.25,9.62,10.05,1022600,0.0,1.0
2003-12-23,9.97,10.05,9.855,9.92,458700,9.97,10.05,9.855,9.92,458700,0.0,1.0
2003-12-24,9.98,10.05,9.88,9.96,329400,9.98,10.05,9.88,9.96,329400,0.0,1.0
2003-12-26,9.99,10.115,9.94,10.05,225700,9.99,10.115,9.94,10.05,225700,0.0,1.0
2003-12-29,10.03,10.09,9.8,9.8,497200,10.03,10.09,9.8,9.8,497200,0.0,1.0
2003-12-30,10.38,10.71,9.92,10.12,1198000,10.38,10.71,9.92,10.12,1198000,0.0,1.0
2003-12-31,9.97,10.385,9.97,10.3,665400,9.97,10.385,9.97,10.3,665400,0.0,1.0
2004-01-02,10.104,10.34,10.03,10.07,465800,10.104,10.34,10.03,10.07,465800,0.0,1.0
2004-01-05,10.19,10.42,10.1,10.28,490900,10.19,10.42,10.1,10.28,490900,0.0,1.0
2004-01-06,10.07,10.185,10.03,10.11,480400,10.07,10.185,10.03,10.11,480400,0.0,1.0
2004-01-07,10.74,11.0,10.03,10.103,2584200,10.74,11.0,10.03,10.103,2584200,0.0,1.0
2004-01-08,10.5,11.18,10.2,10.95,1457900,10.5,11.18,10.2,10.95,1457900,0.0,1.0
2004-01-09,10.55,10.97,10.25,10.35,780000,10.55,10.97,10.25,10.35,780000,0.0,1.0
2004-01-12,10.57,10.8,10.5,10.54,607700,10.57,10.8,10.5,10.54,607700,0.0,1.0
2004-01-13,10.58,10.7,10.36,10.62,519800,10.58,10.7,10.36,10.62,519800,0.0,1.0
2004-01-14,10.7,10.75,10.39,10.7,382100,10.7,10.75,10.39,10.7,382100,0.0,1.0
2004-01-15,10.77,11.1,10.68,11.0316,1300000,10.77,11.1,10.68,11.0316,1300000,0.0,1.0
2004-01-16,10.75,10.9,10.65,10.9,587500,10.75,10.9,10.65,10.9,587500,0.0,1.0
2004-01-20,10.99,10.99,10.6,10.7448,890800,10.99,10.99,10.6,10.7448,890800,0.0,1.0
2004-01-21,11.65,12.3,10.81,11.06,4397900,11.65,12.3,10.81,11.06,4397900,0.0,1.0
2004-01-22,11.7,11.9,11.37,11.9,1151200,11.7,11.9,11.37,11.9,1151200,0.0,1.0
2004-01-23,11.6,11.85,11.52,11.79,471100,11.6,11.85,11.52,11.79,471100,0.0,1.0
2004-01-26,11.69,11.89,11.12,11.89,524700,11.69,11.89,11.12,11.89,524700,0.0,1.0
2004-01-27,11.8,12.44,11.75,11.9,1379000,11.8,12.44,11.75,11.9,1379000,0.0,1.0
2004-01-28,11.33,11.9,11.2,11.86,642000,11.33,11.9,11.2,11.86,642000,0.0,1.0
2004-01-29,11.01,11.51,10.66,11.29,992000,11.01,11.51,10.66,11.29,992000,0.0,1.0
2004-01-30,10.95,11.25,10.83,10.91,485200,10.95,11.25,10.83,10.91,485200,0.0,1.0
2004-02-02,10.74,11.25,10.67,10.86,698100,10.74,11.25,10.67,10.86,698100,0.0,1.0
2004-02-03,10.71,10.89,10.5,10.66,414900,10.71,10.89,10.5,10.66,414900,0.0,1.0
2004-02-04,10.15,10.68,10.1,10.67,815600,10.15,10.68,10.1,10.67,815600,0.0,1.0
2004-02-05,10.01,10.34,9.97,10.257,521200,10.01,10.34,9.97,10.257,521200,0.0,1.0
2004-02-06,10.55,10.58,9.92,9.923,508700,10.55,10.58,9.92,9.923,508700,0.0,1.0
2004-02-09,10.4,10.6,10.17,10.6,365600,10.4,10.6,10.17,10.6,365600,0.0,1.0
2004-02-10,10.81,11.2,10.42,10.54,996300,10.81,11.2,10.42,10.54,996300,0.0,1.0
2004-02-11,10.71,10.81,10.53,10.76,464800,10.71,10.81,10.53,10.76,464800,0.0,1.0
2004-02-12,10.96,11.102,10.66,10.75,772000,10.96,11.102,10.66,10.75,772000,0.0,1.0
2004-02-13,10.73,10.96,10.7,10.9,424500,10.73,10.96,10.7,10.9,424500,0.0,1.0
2004-02-17,10.81,11.01,10.61,10.97,335700,10.81,11.01,10.61,10.97,335700,0.0,1.0
2004-02-18,11.07,11.2,10.65,10.99,627000,11.07,11.2,10.65,10.99,627000,0.0,1.0
2004-02-19,10.51,11.199,10.5,11.1,566600,10.51,11.199,10.5,11.1,566600,0.0,1.0
2004-02-20,10.56,10.776,10.4,10.61,494600,10.56,10.776,10.4,10.61,494600,0.0,1.0
2004-02-23,10.41,10.86,10.41,10.796,616300,10.41,10.86,10.41,10.796,616300,0.0,1.0
2004-02-24,10.086,10.62,9.9,10.5,1020800,10.086,10.62,9.9,10.5,1020800,0.0,1.0
2004-02-25,10.13,10.3,10.1,10.11,454600,10.13,10.3,10.1,10.11,454600,0.0,1.0
2004-02-26,10.32,10.4,10.02,10.12,466900,10.32,10.4,10.02,10.12,466900,0.0,1.0
2004-02-27,9.16,10.27,9.01,10.27,1909300,9.16,10.27,9.01,10.27,1909300,0.0,1.0
2004-03-01,8.95,9.22,8.47,9.03,1853700,8.95,9.22,8.47,9.03,1853700,0.0,1.0
2004-03-02,8.82,9.04,8.75,9.0,617300,8.82,9.04,8.75,9.0,617300,0.0,1.0
2004-03-03,9.15,9.26,8.77,8.85,842600,9.15,9.26,8.77,8.85,842600,0.0,1.0
2004-03-04,9.29,9.31,9.02,9.12,505600,9.29,9.31,9.02,9.12,505600,0.0,1.0
2004-03-05,9.24,9.4,9.0,9.16,453100,9.24,9.4,9.0,9.16,453100,0.0,1.0
2004-03-08,9.03,9.42,9.03,9.15,450800,9.03,9.42,9.03,9.15,450800,0.0,1.0
2004-03-09,8.96,9.25,8.8,9.2,453800,8.96,9.25,8.8,9.2,453800,0.0,1.0
2004-03-10,8.77,9.35,8.75,9.03,845100,8.77,9.35,8.75,9.03,845100,0.0,1.0
2004-03-11,8.53,8.95,8.52,8.7,792300,8.53,8.95,8.52,8.7,792300,0.0,1.0
2004-03-12,8.9,8.94,8.53,8.59,412900,8.9,8.94,8.53,8.59,412900,0.0,1.0
2004-03-15,8.61,9.2,8.58,9.01,638000,8.61,9.2,8.58,9.01,638000,0.0,1.0
2004-03-16,8.25,8.729,8.09,8.7,919300,8.25,8.729,8.09,8.7,919300,0.0,1.0
2004-03-17,8.6,8.662,8.21,8.5,631600,8.6,8.662,8.21,8.5,631600,0.0,1.0
2004-03-18,8.7,8.88,8.45,8.84,667700,8.7,8.88,8.45,8.84,667700,0.0,1.0
2004-03-19,8.701,8.9,8.58,8.9,297400,8.701,8.9,8.58,8.9,297400,0.0,1.0
2004-03-22,8.31,8.7,8.25,8.68,521200,8.31,8.7,8.25,8.68,521200,0.0,1.0
2004-03-23,8.21,8.57,8.12,8.44,527200,8.21,8.57,8.12,8.44,527200,0.0,1.0
2004-03-24,8.3,8.47,7.82,8.201,634500,8.3,8.47,7.82,8.201,634500,0.0,1.0
2004-03-25,8.72,8.72,8.2,8.37,594900,8.72,8.72,8.2,8.37,594900,0.0,1.0
2004-03-26,8.73,8.89,8.6,8.71,341100,8.73,8.89,8.6,8.71,341100,0.0,1.0
2004-03-29,8.95,9.08,8.77,8.86,454100,8.95,9.08,8.77,8.86,454100,0.0,1.0
2004-03-30,9.12,9.25,8.9,9.02,524700,9.12,9.25,8.9,9.02,524700,0.0,1.0
2004-03-31,9.4,9.72,8.95,9.175,623800,9.4,9.72,8.95,9.175,623800,0.0,1.0
2004-04-01,9.23,9.9,9.18,9.6,787000,9.23,9.9,9.18,9.6,787000,0.0,1.0
2004-04-02,9.42,9.6,9.26,9.45,324200,9.42,9.6,9.26,9.45,324200,0.0,1.0
2004-04-05,9.61,9.87,9.27,9.44,460700,9.61,9.87,9.27,9.44,460700,0.0,1.0
2004-04-06,9.25,9.87,9.25,9.59,486600,9.25,9.87,9.25,9.59,486600,0.0,1.0
2004-04-07,9.56,9.57,9.1,9.34,344100,9.56,9.57,9.1,9.34,344100,0.0,1.0
2004-04-08,9.43,9.74,9.36,9.62,510300,9.43,9.74,9.36,9.62,510300,0.0,1.0
2004-04-12,9.35,9.59,9.27,9.54,221000,9.35,9.59,9.27,9.54,221000,0.0,1.0
2004-04-13,8.98,9.44,8.88,9.35,688000,8.98,9.44,8.88,9.35,688000,0.0,1.0
2004-04-14,8.91,9.18,8.68,8.74,494400,8.91,9.18,8.68,8.74,494400,0.0,1.0
2004-04-15,9.26,9.27,8.69,8.75,518600,9.26,9.27,8.69,8.75,518600,0.0,1.0
2004-04-16,9.1,9.35,8.96,9.19,515200,9.1,9.35,8.96,9.19,515200,0.0,1.0
2004-04-19,9.44,9.47,9.0,9.0,398400,9.44,9.47,9.0,9.0,398400,0.0,1.0
2004-04-20,8.9,9.5,8.9,9.34,432300,8.9,9.5,8.9,9.34,432300,0.0,1.0
2004-04-21,9.11,9.19,8.85,8.99,483700,9.11,9.19,8.85,8.99,483700,0.0,1.0
2004-04-22,9.16,9.35,9.0,9.18,572900,9.16,9.35,9.0,9.18,572900,0.0,1.0
2004-04-23,9.11,9.25,8.98,9.21,310200,9.11,9.25,8.98,9.21,310200,0.0,1.0
2004-04-26,10.23,11.15,9.31,9.36,2972900,10.23,11.15,9.31,9.36,2972900,0.0,1.0
2004-04-27,9.82,10.65,9.56,10.59,1404800,9.82,10.65,9.56,10.59,1404800,0.0,1.0
2004-04-28,9.36,9.94,9.36,9.94,689100,9.36,9.94,9.36,9.94,689100,0.0,1.0
2004-04-29,8.62,9.32,8.32,9.2,1388800,8.62,9.32,8.32,9.2,1388800,0.0,1.0
2004-04-30,7.57,8.646,7.52,8.64,1110800,7.57,8.646,7.52,8.64,1110800,0.0,1.0
2004-05-03,8.52,8.52,7.37,7.79,1357600,8.52,8.52,7.37,7.79,1357600,0.0,1.0
2004-05-04,8.14,8.54,7.77,8.53,765900,8.14,8.54,7.77,8.53,765900,0.0,1.0
2004-05-05,8.08,8.26,7.86,8.06,397800,8.08,8.26,7.86,8.06,397800,0.0,1.0
2004-05-06,7.97,8.22,7.81,7.94,533500,7.97,8.22,7.81,7.94,533500,0.0,1.0
2004-05-07,7.77,8.11,7.66,8.06,415400,7.77,8.11,7.66,8.06,415400,0.0,1.0
2004-05-10,7.37,7.91,7.15,7.91,699000,7.37,7.91,7.15,7.91,699000,0.0,1.0
2004-05-11,7.68,7.95,7.5,7.69,659100,7.68,7.95,7.5,7.69,659100,0.0,1.0
2004-05-12,8.01,8.03,7.5,7.79,654600,8.01,8.03,7.5,7.79,654600,0.0,1.0
2004-05-13,7.79,8.34,7.78,8.05,686700,7.79,8.34,7.78,8.05,686700,0.0,1.0
2004-05-14,7.61,7.95,7.56,7.9045,379500,7.61,7.95,7.56,7.9045,379500,0.0,1.0
2004-05-17,7.49,7.8,7.42,7.67,437900,7.49,7.8,7.42,7.67,437900,0.0,1.0
2004-05-18,7.49,7.76,7.37,7.48,426600,7.49,7.76,7.37,7.48,426600,0.0,1.0
2004-05-19,7.42,7.69,7.29,7.69,379200,7.42,7.69,7.29,7.69,379200,0.0,1.0
2004-05-20,7.25,7.65,7.25,7.4036,489000,7.25,7.65,7.25,7.4036,489000,0.0,1.0
2004-05-21,7.02,7.35,6.92,7.29,718700,7.02,7.35,6.92,7.29,718700,0.0,1.0
2004-05-24,7.13,7.44,7.07,7.11,410700,7.13,7.44,7.07,7.11,410700,0.0,1.0
2004-05-25,7.44,7.45,7.1,7.25,401600,7.44,7.45,7.1,7.25,401600,0.0,1.0
2004-05-26,7.67,7.7,7.25,7.25,467000,7.67,7.7,7.25,7.25,467000,0.0,1.0
2004-05-27,7.56,7.85,7.47,7.73,403200,7.56,7.85,7.47,7.73,403200,0.0,1.0
2004-05-28,7.37,7.74,7.37,7.51,308600,7.37,7.74,7.37,7.51,308600,0.0,1.0
2004-06-01,7.57,7.57,7.35,7.53,305300,7.57,7.57,7.35,7.53,305300,0.0,1.0
2004-06-02,7.72,7.82,7.6,7.66,404800,7.72,7.82,7.6,7.66,404800,0.0,1.0
2004-06-03,7.49,7.72,7.47,7.72,272300,7.49,7.72,7.47,7.72,272300,0.0,1.0
2004-06-04,8.23,8.45,7.55,7.55,1097700,8.23,8.45,7.55,7.55,1097700,0.0,1.0
2004-06-07,8.1,8.65,8.01,8.5,1186200,8.1,8.65,8.01,8.5,1186200,0.0,1.0
2004-06-08,8.55,8.89,8.28,8.36,2053400,8.55,8.89,8.28,8.36,2053400,0.0,1.0
2004-06-09,7.84,8.56,7.76,8.471,994900,7.84,8.56,7.76,8.471,994900,0.0,1.0
2004-06-10,8.0,8.05,7.5,7.95,741600,8.0,8.05,7.5,7.95,741600,0.0,1.0
2004-06-14,7.86,8.12,7.75,8.1,419100,7.86,8.12,7.75,8.1,419100,0.0,1.0
2004-06-15,8.19,8.22,7.85,7.96,623300,8.19,8.22,7.85,7.96,623300,0.0,1.0
2004-06-16,8.31,8.52,8.05,8.29,481000,8.31,8.52,8.05,8.29,481000,0.0,1.0
2004-06-17,8.12,8.4,8.1,8.33,340800,8.12,8.4,8.1,8.33,340800,0.0,1.0
2004-06-18,7.95,8.21,7.88,8.2,388700,7.95,8.21,7.88,8.2,388700,0.0,1.0
2004-06-21,7.81,7.99,7.75,7.89,180800,7.81,7.99,7.75,7.89,180800,0.0,1.0
2004-06-22,7.9,7.99,7.77,7.98,212200,7.9,7.99,7.77,7.98,212200,0.0,1.0
2004-06-23,8.01,8.09,7.9,7.9,230700,8.01,8.09,7.9,7.9,230700,0.0,1.0
2004-06-24,8.17,8.27,7.95,8.05,320800,8.17,8.27,7.95,8.05,320800,0.0,1.0
2004-06-25,8.04,8.19,8.0,8.1,330500,8.04,8.19,8.0,8.1,330500,0.0,1.0
2004-06-28,7.92,8.22,7.92,8.05,251300,7.92,8.22,7.92,8.05,251300,0.0,1.0
2004-06-29,8.1,8.21,7.87,7.9,291200,8.1,8.21,7.87,7.9,291200,0.0,1.0
2004-06-30,8.05,8.28,8.0,8.24,290500,8.05,8.28,8.0,8.24,290500,0.0,1.0
2004-07-01,7.85,8.46,7.84,8.4,912500,7.85,8.46,7.84,8.4,912500,0.0,1.0
2004-07-02,7.81,7.99,7.75,7.85,190800,7.81,7.99,7.75,7.85,190800,0.0,1.0
2004-07-06,7.46,7.9,7.46,7.75,318400,7.46,7.9,7.46,7.75,318400,0.0,1.0
2004-07-07,7.54,7.84,7.5,7.64,498200,7.54,7.84,7.5,7.64,498200,0.0,1.0
2004-07-08,7.09,7.57,7.09,7.52,492300,7.09,7.57,7.09,7.52,492300,0.0,1.0
2004-07-09,7.17,7.25,7.04,7.19,377400,7.17,7.25,7.04,7.19,377400,0.0,1.0
2004-07-12,7.2,7.39,7.16,7.38,288400,7.2,7.39,7.16,7.38,288400,0.0,1.0
2004-07-13,7.09,7.31,6.92,7.3,405000,7.09,7.31,6.92,7.3,405000,0.0,1.0
2004-07-14,7.03,7.26,6.95,7.01,443500,7.03,7.26,6.95,7.01,443500,0.0,1.0
2004-07-15,7.0,7.19,6.98,7.04,239700,7.0,7.19,6.98,7.04,239700,0.0,1.0
2004-07-16,6.66,7.14,6.61,7.1,355200,6.66,7.14,6.61,7.1,355200,0.0,1.0
2004-07-19,6.47,6.85,6.29,6.7,639800,6.47,6.85,6.29,6.7,639800,0.0,1.0
2004-07-20,6.65,6.65,6.268,6.57,499400,6.65,6.65,6.268,6.57,499400,0.0,1.0
2004-07-21,6.25,6.8,6.2,6.75,401200,6.25,6.8,6.2,6.75,401200,0.0,1.0
2004-07-22,6.16,6.45,5.67,6.45,631300,6.16,6.45,5.67,6.45,631300,0.0,1.0
2004-07-23,5.99,6.258,5.85,5.95,387200,5.99,6.258,5.85,5.95,387200,0.0,1.0
2004-07-26,5.86,6.15,5.8,6.0,343400,5.86,6.15,5.8,6.0,343400,0.0,1.0
2004-07-27,6.6,6.8,5.98,6.059,1507900,6.6,6.8,5.98,6.059,1507900,0.0,1.0
2004-07-28,6.33,6.58,6.13,6.5,659000,6.33,6.58,6.13,6.5,659000,0.0,1.0
2004-07-29,6.35,6.45,6.02,6.32,352800,6.35,6.45,6.02,6.32,352800,0.0,1.0
2004-07-30,6.45,6.64,6.35,6.5,485900,6.45,6.64,6.35,6.5,485900,0.0,1.0
2004-08-02,6.45,6.45,6.45,6.45,398100,6.45,6.45,6.45,6.45,398100,0.0,1.0
2004-08-03,6.18,6.24,6.02,6.15,427700,6.18,6.24,6.02,6.15,427700,0.0,1.0
2004-08-04,6.12,6.22,6.01,6.06,276800,6.12,6.22,6.01,6.06,276800,0.0,1.0
2004-08-05,5.83,6.15,5.8,6.05,361900,5.83,6.15,5.8,6.05,361900,0.0,1.0
2004-08-06,5.33,5.83,5.33,5.76,615800,5.33,5.83,5.33,5.76,615800,0.0,1.0
2004-08-09,5.23,5.55,5.21,5.52,464100,5.23,5.55,5.21,5.52,464100,0.0,1.0
2004-08-10,5.4,5.4,5.15,5.2,402800,5.4,5.4,5.15,5.2,402800,0.0,1.0
2004-08-11,5.7,5.82,5.31,5.38,609400,5.7,5.82,5.31,5.38,609400,0.0,1.0
2004-08-12,5.7,6.2,5.66,5.8,952000,5.7,6.2,5.66,5.8,952000,0.0,1.0
2004-08-13,5.48,5.78,5.37,5.69,414000,5.48,5.78,5.37,5.69,414000,0.0,1.0
2004-08-16,5.59,5.65,5.4,5.57,287200,5.59,5.65,5.4,5.57,287200,0.0,1.0
2004-08-17,5.59,5.7,5.51,5.7,292000,5.59,5.7,5.51,5.7,292000,0.0,1.0
2004-08-18,5.69,5.77,5.46,5.59,255700,5.69,5.77,5.46,5.59,255700,0.0,1.0
2004-08-19,5.52,5.74,5.51,5.61,459500,5.52,5.74,5.51,5.61,459500,0.0,1.0
2004-08-20,5.64,5.7,5.52,5.65,248000,5.64,5.7,5.52,5.65,248000,0.0,1.0
2004-08-23,5.7,5.88,5.65,5.83,270800,5.7,5.88,5.65,5.83,270800,0.0,1.0
2004-08-24,5.82,5.88,5.71,5.83,220400,5.82,5.88,5.71,5.83,220400,0.0,1.0
2004-08-25,6.04,6.05,5.78,5.83,354900,6.04,6.05,5.78,5.83,354900,0.0,1.0
2004-08-26,6.03,6.18,6.0,6.07,329100,6.03,6.18,6.0,6.07,329100,0.0,1.0
2004-08-27,6.11,6.15,6.04,6.05,238300,6.11,6.15,6.04,6.05,238300,0.0,1.0
2004-08-30,5.78,6.15,5.74,6.12,293000,5.78,6.15,5.74,6.12,293000,0.0,1.0
2004-08-31,5.8,5.89,5.61,5.75,225200,5.8,5.89,5.61,5.75,225200,0.0,1.0
2004-09-01,6.01,6.29,5.77,5.78,372000,6.01,6.29,5.77,5.78,372000,0.0,1.0
2004-09-02,6.09,6.15,5.87,5.95,307800,6.09,6.15,5.87,5.95,307800,0.0,1.0
2004-09-03,6.13,6.15,6.0,6.06,198700,6.13,6.15,6.0,6.06,198700,0.0,1.0
2004-09-07,6.18,6.28,6.02,6.1,204500,6.18,6.28,6.02,6.1,204500,0.0,1.0
2004-09-08,6.0,6.19,6.0,6.0,199600,6.0,6.19,6.0,6.0,199600,0.0,1.0
2004-09-09,6.09,6.1,6.0,6.1,203300,6.09,6.1,6.0,6.1,203300,0.0,1.0
2004-09-10,6.04,6.1,6.0,6.06,178900,6.04,6.1,6.0,6.06,178900,0.0,1.0
2004-09-13,6.08,6.19,6.0,6.04,226200,6.08,6.19,6.0,6.04,226200,0.0,1.0
2004-09-14,6.08,6.13,6.0,6.09,291000,6.08,6.13,6.0,6.09,291000,0.0,1.0
2004-09-15,6.07,6.12,6.02,6.08,197500,6.07,6.12,6.02,6.08,197500,0.0,1.0
2004-09-16,6.11,6.3,6.02,6.14,536200,6.11,6.3,6.02,6.14,536200,0.0,1.0
2004-09-17,6.2,6.4,6.0,6.19,321500,6.2,6.4,6.0,6.19,321500,0.0,1.0
2004-09-20,6.27,6.45,6.21,6.29,421700,6.27,6.45,6.21,6.29,421700,0.0,1.0
2004-09-21,6.3,6.39,6.2,6.2,228400,6.3,6.39,6.2,6.2,228400,0.0,1.0
2004-09-22,6.17,6.33,6.15,6.22,457600,6.17,6.33,6.15,6.22,457600,0.0,1.0
2004-09-23,6.17,6.29,6.17,6.25,204300,6.17,6.29,6.17,6.25,204300,0.0,1.0
2004-09-24,6.12,6.24,6.1,6.2,171600,6.12,6.24,6.1,6.2,171600,0.0,1.0
2004-09-27,5.75,6.12,5.72,6.03,433000,5.75,6.12,5.72,6.03,433000,0.0,1.0
2004-09-28,6.02,6.02,5.72,5.84,275100,6.02,6.02,5.72,5.84,275100,0.0,1.0
2004-09-29,6.04,6.14,5.94,6.05,234500,6.04,6.14,5.94,6.05,234500,0.0,1.0
2004-09-30,5.99,6.11,5.93,6.0,180900,5.99,6.11,5.93,6.0,180900,0.0,1.0
2004-10-01,6.0,6.06,5.93,6.05,170800,6.0,6.06,5.93,6.05,170800,0.0,1.0
2004-10-04,6.39,6.53,6.0,6.07,1185400,6.39,6.53,6.0,6.07,1185400,0.0,1.0
2004-10-05,6.91,7.31,6.8,6.92,3304800,6.91,7.31,6.8,6.92,3304800,0.0,1.0
2004-10-06,6.86,6.96,6.66,6.81,643400,6.86,6.96,6.66,6.81,643400,0.0,1.0
2004-10-07,6.57,6.9,6.51,6.85,490200,6.57,6.9,6.51,6.85,490200,0.0,1.0
2004-10-08,6.69,6.98,6.31,6.59,1174900,6.69,6.98,6.31,6.59,1174900,0.0,1.0
2004-10-11,6.82,6.89,6.58,6.82,752000,6.82,6.89,6.58,6.82,752000,0.0,1.0
2004-10-12,7.1,7.31,6.75,6.84,2032200,7.1,7.31,6.75,6.84,2032200,0.0,1.0
2004-10-13,7.0,7.31,6.9,7.31,1250300,7.0,7.31,6.9,7.31,1250300,0.0,1.0
2004-10-14,6.75,7.1,6.58,7.1,745300,6.75,7.1,6.58,7.1,745300,0.0,1.0
2004-10-15,6.56,6.73,6.42,6.7,605600,6.56,6.73,6.42,6.7,605600,0.0,1.0
2004-10-18,6.69,6.8,6.5,6.65,495000,6.69,6.8,6.5,6.65,495000,0.0,1.0
2004-10-19,6.45,6.85,6.3,6.7,910200,6.45,6.85,6.3,6.7,910200,0.0,1.0
2004-10-20,6.82,6.95,6.38,6.53,1540300,6.82,6.95,6.38,6.53,1540300,0.0,1.0
2004-10-21,6.88,7.05,6.73,6.999,974000,6.88,7.05,6.73,6.999,974000,0.0,1.0
2004-10-22,6.699,6.9,6.64,6.8,573100,6.699,6.9,6.64,6.8,573100,0.0,1.0
2004-10-25,7.75,8.15,6.67,6.71,6837200,7.75,8.15,6.67,6.71,6837200,0.0,1.0
2004-10-26,7.25,7.94,7.05,7.57,2614600,7.25,7.94,7.05,7.57,2614600,0.0,1.0
2004-10-27,7.28,7.501,7.04,7.38,1557500,7.28,7.501,7.04,7.38,1557500,0.0,1.0
2004-10-28,7.61,8.14,7.29,7.43,2556000,7.61,8.14,7.29,7.43,2556000,0.0,1.0
2004-10-29,7.855,7.9,7.5,7.76,2041100,7.855,7.9,7.5,7.76,2041100,0.0,1.0
2004-11-01,8.34,8.66,8.13,8.2,3703000,8.34,8.66,8.13,8.2,3703000,0.0,1.0
2004-11-02,7.925,8.5,7.76,8.43,3411400,7.925,8.5,7.76,8.43,3411400,0.0,1.0
2004-11-03,6.95,7.35,6.76,7.12,3783500,6.95,7.35,6.76,7.12,3783500,0.0,1.0
2004-11-04,6.98,7.18,6.79,6.84,1330500,6.98,7.18,6.79,6.84,1330500,0.0,1.0
2004-11-05,7.05,7.21,7.02,7.08,801600,7.05,7.21,7.02,7.08,801600,0.0,1.0
2004-11-08,7.26,7.43,7.14,7.22,894400,7.26,7.43,7.14,7.22,894400,0.0,1.0
2004-11-09,7.36,7.4,7.2,7.37,685100,7.36,7.4,7.2,7.37,685100,0.0,1.0
2004-11-10,7.3,7.4,7.2,7.32,408200,7.3,7.4,7.2,7.32,408200,0.0,1.0
2004-11-11,6.96,7.05,6.61,6.65,1273000,6.96,7.05,6.61,6.65,1273000,0.0,1.0
2004-11-12,6.97,7.2,6.8,6.87,627300,6.97,7.2,6.8,6.87,627300,0.0,1.0
2004-11-15,6.97,7.12,6.9,7.06,479600,6.97,7.12,6.9,7.06,479600,0.0,1.0
2004-11-16,6.95,7.04,6.88,7.0,372600,6.95,7.04,6.88,7.0,372600,0.0,1.0
2004-11-17,6.95,7.18,6.89,6.93,531000,6.95,7.18,6.89,6.93,531000,0.0,1.0
2004-11-18,6.91,7.15,6.84,6.86,995400,6.91,7.15,6.84,6.86,995400,0.0,1.0
2004-11-19,6.68,6.98,6.65,6.98,543800,6.68,6.98,6.65,6.98,543800,0.0,1.0
2004-11-22,6.845,7.04,6.69,6.965,682600,6.845,7.04,6.69,6.965,682600,0.0,1.0
2004-11-23,6.83,6.96,6.72,6.92,701600,6.83,6.96,6.72,6.92,701600,0.0,1.0
2004-11-24,6.72,6.9,6.67,6.84,519900,6.72,6.9,6.67,6.84,519900,0.0,1.0
2004-11-26,6.74,6.83,6.7,6.72,214000,6.74,6.83,6.7,6.72,214000,0.0,1.0
2004-11-29,7.16,7.23,6.71,6.8,2165300,7.16,7.23,6.71,6.8,2165300,0.0,1.0
2004-11-30,6.95,7.25,6.9,7.22,1110400,6.95,7.25,6.9,7.22,1110400,0.0,1.0
2004-12-01,6.92,7.04,6.9,6.91,547900,6.92,7.04,6.9,6.91,547900,0.0,1.0
2004-12-02,6.96,7.13,6.91,6.92,806100,6.96,7.13,6.91,6.92,806100,0.0,1.0
2004-12-03,6.89,7.05,6.78,6.95,501700,6.89,7.05,6.78,6.95,501700,0.0,1.0
2004-12-06,6.97,7.04,6.74,6.8,1152200,6.97,7.04,6.74,6.8,1152200,0.0,1.0
2004-12-07,6.76,7.07,6.71,7.05,609900,6.76,7.07,6.71,7.05,609900,0.0,1.0
2004-12-08,6.79,6.85,6.61,6.76,548900,6.79,6.85,6.61,6.76,548900,0.0,1.0
2004-12-09,6.73,6.75,6.51,6.69,610400,6.73,6.75,6.51,6.69,610400,0.0,1.0
2004-12-10,6.66,6.8,6.6,6.77,479700,6.66,6.8,6.6,6.77,479700,0.0,1.0
2004-12-13,6.77,6.8,6.61,6.7,539600,6.77,6.8,6.61,6.7,539600,0.0,1.0
2004-12-14,6.85,6.89,6.73,6.82,587200,6.85,6.89,6.73,6.82,587200,0.0,1.0
2004-12-15,6.71,6.85,6.65,6.73,556500,6.71,6.85,6.65,6.73,556500,0.0,1.0
2004-12-16,6.72,6.85,6.62,6.66,550200,6.72,6.85,6.62,6.66,550200,0.0,1.0
2004-12-17,6.89,6.96,6.75,6.83,1582600,6.89,6.96,6.75,6.83,1582600,0.0,1.0
2004-12-20,7.249,7.48,7.11,7.4,2210400,7.249,7.48,7.11,7.4,2210400,0.0,1.0
2004-12-21,7.75,7.98,7.42,7.76,5666500,7.75,7.98,7.42,7.76,5666500,0.0,1.0
2004-12-22,7.71,7.87,7.53,7.85,1488300,7.71,7.87,7.53,7.85,1488300,0.0,1.0
2004-12-23,7.88,8.1,7.78,7.89,1845800,7.88,8.1,7.78,7.89,1845800,0.0,1.0
2004-12-27,8.16,8.22,8.0,8.2,1957600,8.16,8.22,8.0,8.2,1957600,0.0,1.0
2004-12-28,8.09,8.37,8.0,8.29,1509600,8.09,8.37,8.0,8.29,1509600,0.0,1.0
2004-12-29,8.01,8.19,7.95,8.07,766700,8.01,8.19,7.95,8.07,766700,0.0,1.0
2004-12-30,8.06,8.14,7.97,8.14,698900,8.06,8.14,7.97,8.14,698900,0.0,1.0
2004-12-31,7.97,8.19,7.9,8.01,844000,7.97,8.19,7.9,8.01,844000,0.0,1.0
2005-01-03,7.77,8.07,7.6,8.04,949300,7.77,8.07,7.6,8.04,949300,0.0,1.0
2005-01-04,8.22,8.43,7.7,7.99,4832400,8.22,8.43,7.7,7.99,4832400,0.0,1.0
2005-01-05,7.99,8.36,7.88,8.08,2831600,7.99,8.36,7.88,8.08,2831600,0.0,1.0
2005-01-06,9.37,9.55,8.2,8.29,8567300,9.37,9.55,8.2,8.29,8567300,0.0,1.0
2005-01-07,9.08,9.8,8.97,9.57,9806600,9.08,9.8,8.97,9.57,9806600,0.0,1.0
2005-01-10,8.68,9.2,8.52,9.16,3092900,8.68,9.2,8.52,9.16,3092900,0.0,1.0
2005-01-11,8.86,9.26,8.73,8.88,3294800,8.86,9.26,8.73,8.88,3294800,0.0,1.0
2005-01-12,8.83,9.05,8.1,9.02,1668000,8.83,9.05,8.1,9.02,1668000,0.0,1.0
2005-01-13,8.42,8.9,8.41,8.74,1499000,8.42,8.9,8.41,8.74,1499000,0.0,1.0
2005-01-14,8.55,8.6,8.21,8.51,1356300,8.55,8.6,8.21,8.51,1356300,0.0,1.0
2005-01-18,9.17,9.23,8.65,8.85,3340400,9.17,9.23,8.65,8.85,3340400,0.0,1.0
2005-01-19,8.93,9.85,8.9,9.26,6761800,8.93,9.85,8.9,9.26,6761800,0.0,1.0
2005-01-20,8.77,9.1,8.65,8.92,1467000,8.77,9.1,8.65,8.92,1467000,0.0,1.0
2005-01-21,8.58,9.0,8.52,8.98,1194200,8.58,9.0,8.52,8.98,1194200,0.0,1.0
2005-01-24,8.04,9.0,8.0,8.43,3360300,8.04,9.0,8.0,8.43,3360300,0.0,1.0
2005-01-25,7.98,8.4,7.88,8.09,1603600,7.98,8.4,7.88,8.09,1603600,0.0,1.0
2005-01-26,7.87,8.15,7.67,7.97,1467000,7.87,8.15,7.67,7.97,1467000,0.0,1.0
2005-01-27,8.13,8.23,7.73,7.91,1334200,8.13,8.23,7.73,7.91,1334200,0.0,1.0
2005-01-28,8.08,8.21,7.82,8.19,987600,8.08,8.21,7.82,8.19,987600,0.0,1.0
2005-01-31,8.11,8.29,7.9,8.16,1278100,8.11,8.29,7.9,8.16,1278100,0.0,1.0
2005-02-01,7.91,8.11,7.81,8.04,1041600,7.91,8.11,7.81,8.04,1041600,0.0,1.0
2005-02-02,7.95,8.04,7.7,7.94,1279700,7.95,8.04,7.7,7.94,1279700,0.0,1.0
2005-02-03,7.72,8.01,7.6,7.79,1065900,7.72,8.01,7.6,7.79,1065900,0.0,1.0
2005-02-04,8.0,8.05,7.72,7.76,1097300,8.0,8.05,7.72,7.76,1097300,0.0,1.0
2005-02-07,8.62,8.75,7.77,8.0,3667200,8.62,8.75,7.77,8.0,3667200,0.0,1.0
2005-02-08,8.05,8.55,7.95,8.5,1822200,8.05,8.55,7.95,8.5,1822200,0.0,1.0
2005-02-09,7.74,8.15,7.72,8.13,1124900,7.74,8.15,7.72,8.13,1124900,0.0,1.0
2005-02-10,7.52,7.805,7.4,7.77,1101000,7.52,7.805,7.4,7.77,1101000,0.0,1.0
2005-02-11,7.69,7.75,7.41,7.46,681500,7.69,7.75,7.41,7.46,681500,0.0,1.0
2005-02-14,7.7,7.86,7.65,7.7408,468900,7.7,7.86,7.65,7.7408,468900,0.0,1.0
2005-02-15,7.63,7.85,7.58,7.67,496000,7.63,7.85,7.58,7.67,496000,0.0,1.0
2005-02-16,7.77,7.9,7.57,7.65,811300,7.77,7.9,7.57,7.65,811300,0.0,1.0
2005-02-17,7.76,7.97,7.73,7.86,942500,7.76,7.97,7.73,7.86,942500,0.0,1.0
2005-02-18,7.67,7.84,7.62,7.8,556000,7.67,7.84,7.62,7.8,556000,0.0,1.0
2005-02-22,7.38,7.73,7.32,7.64,925400,7.38,7.73,7.32,7.64,925400,0.0,1.0
2005-02-23,7.66,7.73,7.45,7.66,1211200,7.66,7.73,7.45,7.66,1211200,0.0,1.0
2005-02-24,7.69,7.79,7.51,7.66,1048500,7.69,7.79,7.51,7.66,1048500,0.0,1.0
2005-02-25,7.3,7.73,7.15,7.66,1454400,7.3,7.73,7.15,7.66,1454400,0.0,1.0
2005-02-28,6.99,7.28,6.81,7.17,1446300,6.99,7.28,6.81,7.17,1446300,0.0,1.0
2005-03-01,6.92,7.17,6.85,6.95,797500,6.92,7.17,6.85,6.95,797500,0.0,1.0
2005-03-02,7.41,7.49,7.01,7.08,1900400,7.41,7.49,7.01,7.08,1900400,0.0,1.0
2005-03-03,7.01,7.48,6.96,7.33,944200,7.01,7.48,6.96,7.33,944200,0.0,1.0
2005-03-04,7.36,7.75,7.3,7.69,3427400,7.36,7.75,7.3,7.69,3427400,0.0,1.0
2005-03-07,7.199,7.55,7.19,7.51,1410500,7.199,7.55,7.19,7.51,1410500,0.0,1.0
2005-03-08,7.08,7.27,7.03,7.27,972100,7.08,7.27,7.03,7.27,972100,0.0,1.0
2005-03-09,6.92,7.1,6.88,7.04,838900,6.92,7.1,6.88,7.04,838900,0.0,1.0
2005-03-10,6.73,6.98,6.7,6.91,1007200,6.73,6.98,6.7,6.91,1007200,0.0,1.0
2005-03-11,6.66,6.859,6.6,6.8,735100,6.66,6.859,6.6,6.8,735100,0.0,1.0
2005-03-14,6.92,6.94,6.61,6.67,959600,6.92,6.94,6.61,6.67,959600,0.0,1.0
2005-03-15,6.71,7.0,6.71,6.94,775800,6.71,7.0,6.71,6.94,775800,0.0,1.0
2005-03-16,6.72,6.84,6.63,6.68,734000,6.72,6.84,6.63,6.68,734000,0.0,1.0
2005-03-17,6.61,6.73,6.6,6.73,569800,6.61,6.73,6.6,6.73,569800,0.0,1.0
2005-03-18,6.58,6.68,6.42,6.67,941000,6.58,6.68,6.42,6.67,941000,0.0,1.0
2005-03-21,6.49,6.61,6.35,6.61,570400,6.49,6.61,6.35,6.61,570400,0.0,1.0
2005-03-22,6.53,6.74,6.48,6.72,679700,6.53,6.74,6.48,6.72,679700,0.0,1.0
2005-03-23,6.48,6.6,6.39,6.53,497700,6.48,6.6,6.39,6.53,497700,0.0,1.0
2005-03-24,6.66,6.75,6.46,6.46,692200,6.66,6.75,6.46,6.46,692200,0.0,1.0
2005-03-28,6.5,6.83,6.44,6.76,674400,6.5,6.83,6.44,6.76,674400,0.0,1.0
2005-03-29,6.13,6.5,6.11,6.41,1039800,6.13,6.5,6.11,6.41,1039800,0.0,1.0
2005-03-30,6.39,6.45,6.05,6.1,1135200,6.39,6.45,6.05,6.1,1135200,0.0,1.0
2005-03-31,6.11,6.37,6.11,6.34,1028300,6.11,6.37,6.11,6.34,1028300,0.0,1.0
2005-04-01,5.93,6.23,5.84,6.19,1076400,5.93,6.23,5.84,6.19,1076400,0.0,1.0
2005-04-04,5.68,5.97,5.63,5.97,1040000,5.68,5.97,5.63,5.97,1040000,0.0,1.0
2005-04-05,5.73,5.73,5.61,5.73,703100,5.73,5.73,5.61,5.73,703100,0.0,1.0
2005-04-06,5.95,5.97,5.76,5.78,886400,5.95,5.97,5.76,5.78,886400,0.0,1.0
2005-04-07,5.91,5.98,5.83,5.96,598400,5.91,5.98,5.83,5.96,598400,0.0,1.0
2005-04-08,6.01,6.1,5.85,5.91,665000,6.01,6.1,5.85,5.91,665000,0.0,1.0
2005-04-11,5.93,6.08,5.93,6.01,376500,5.93,6.08,5.93,6.01,376500,0.0,1.0
2005-04-12,6.37,6.38,5.96,6.07,1376200,6.37,6.38,5.96,6.07,1376200,0.0,1.0
2005-04-13,6.2,6.4,6.02,6.28,786900,6.2,6.4,6.02,6.28,786900,0.0,1.0
2005-04-14,6.44,6.57,6.29,6.4,1345400,6.44,6.57,6.29,6.4,1345400,0.0,1.0
2005-04-15,6.6,6.68,6.45,6.48,1096300,6.6,6.68,6.45,6.48,1096300,0.0,1.0
2005-04-18,6.4,6.68,6.28,6.62,819100,6.4,6.68,6.28,6.62,819100,0.0,1.0
2005-04-19,6.6,6.6,6.38,6.45,441000,6.6,6.6,6.38,6.45,441000,0.0,1.0
2005-04-20,6.6,6.8,6.49,6.67,670300,6.6,6.8,6.49,6.67,670300,0.0,1.0
2005-04-21,6.66,6.7,6.51,6.64,558200,6.66,6.7,6.51,6.64,558200,0.0,1.0
2005-04-22,6.32,6.64,6.3,6.57,570100,6.32,6.64,6.3,6.57,570100,0.0,1.0
2005-04-25,6.5,6.52,6.36,6.42,335200,6.5,6.52,6.36,6.42,335200,0.0,1.0
2005-04-26,6.39,6.59,6.37,6.5,417300,6.39,6.59,6.37,6.5,417300,0.0,1.0
2005-04-27,6.26,6.4,6.1,6.32,447500,6.26,6.4,6.1,6.32,447500,0.0,1.0
2005-04-28,6.0,6.27,6.0,6.25,639900,6.0,6.27,6.0,6.25,639900,0.0,1.0
2005-04-29,6.14,6.25,6.0,6.08,538300,6.14,6.25,6.0,6.08,538300,0.0,1.0
2005-05-02,6.06,6.18,6.02,6.09,448400,6.06,6.18,6.02,6.09,448400,0.0,1.0
2005-05-03,6.165,6.25,6.02,6.02,352300,6.165,6.25,6.02,6.02,352300,0.0,1.0
2005-05-04,6.25,6.35,6.07,6.17,688800,6.25,6.35,6.07,6.17,688800,0.0,1.0
2005-05-05,6.5,6.52,6.31,6.35,579400,6.5,6.52,6.31,6.35,579400,0.0,1.0
2005-05-06,6.4,6.58,6.34,6.56,454500,6.4,6.58,6.34,6.56,454500,0.0,1.0
2005-05-09,6.64,6.64,6.36,6.43,346000,6.64,6.64,6.36,6.43,346000,0.0,1.0
2005-05-10,6.78,6.89,6.59,6.69,885800,6.78,6.89,6.59,6.69,885800,0.0,1.0
2005-05-11,6.71,6.88,6.56,6.87,617000,6.71,6.88,6.56,6.87,617000,0.0,1.0
2005-05-12,6.65,6.85,6.61,6.71,379400,6.65,6.85,6.61,6.71,379400,0.0,1.0
2005-05-13,6.56,6.69,6.41,6.65,320500,6.56,6.69,6.41,6.65,320500,0.0,1.0
2005-05-16,6.65,6.77,6.45,6.51,336400,6.65,6.77,6.45,6.51,336400,0.0,1.0
2005-05-17,6.75,6.88,6.61,6.8,768200,6.75,6.88,6.61,6.8,768200,0.0,1.0
2005-05-18,6.75,6.78,6.65,6.75,428100,6.75,6.78,6.65,6.75,428100,0.0,1.0
2005-05-19,7.21,7.24,6.65,6.72,1174700,7.21,7.24,6.65,6.72,1174700,0.0,1.0
2005-05-20,7.35,7.59,7.05,7.33,3049400,7.35,7.59,7.05,7.33,3049400,0.0,1.0
2005-05-23,7.52,7.99,7.35,7.83,4543400,7.52,7.99,7.35,7.83,4543400,0.0,1.0
2005-05-24,7.46,7.67,7.31,7.6,1501500,7.46,7.67,7.31,7.6,1501500,0.0,1.0
2005-05-25,7.4,7.59,7.32,7.55,739000,7.4,7.59,7.32,7.55,739000,0.0,1.0
2005-05-26,7.54,7.55,7.4,7.51,588100,7.54,7.55,7.4,7.51,588100,0.0,1.0
2005-05-27,7.59,7.69,7.5,7.61,683600,7.59,7.69,7.5,7.61,683600,0.0,1.0
2005-05-31,8.0,8.1,7.56,7.56,2021300,8.0,8.1,7.56,7.56,2021300,0.0,1.0
2005-06-01,7.78,8.04,7.64,7.97,1360000,7.78,8.04,7.64,7.97,1360000,0.0,1.0
2005-06-02,7.71,7.85,7.6,7.79,544100,7.71,7.85,7.6,7.79,544100,0.0,1.0
2005-06-03,7.69,7.88,7.67,7.74,724700,7.69,7.88,7.67,7.74,724700,0.0,1.0
2005-06-06,7.4,7.73,7.38,7.72,973800,7.4,7.73,7.38,7.72,973800,0.0,1.0
2005-06-07,7.4,7.5,7.35,7.37,547500,7.4,7.5,7.35,7.37,547500,0.0,1.0
2005-06-08,7.21,7.45,7.15,7.4,612300,7.21,7.45,7.15,7.4,612300,0.0,1.0
2005-06-09,7.31,7.4,7.09,7.18,492300,7.31,7.4,7.09,7.18,492300,0.0,1.0
2005-06-10,7.19,7.35,7.16,7.35,343700,7.19,7.35,7.16,7.35,343700,0.0,1.0
2005-06-13,7.42,7.42,7.16,7.2,458000,7.42,7.42,7.16,7.2,458000,0.0,1.0
2005-06-14,7.5,7.54,7.4,7.48,546200,7.5,7.54,7.4,7.48,546200,0.0,1.0
2005-06-15,7.53,7.58,7.35,7.55,731800,7.53,7.58,7.35,7.55,731800,0.0,1.0
2005-06-16,7.57,7.64,7.42,7.48,718300,7.57,7.64,7.42,7.48,718300,0.0,1.0
2005-06-17,7.61,7.68,7.51,7.51,977300,7.61,7.68,7.51,7.51,977300,0.0,1.0
2005-06-20,7.75,8.05,7.58,7.63,2102000,7.75,8.05,7.58,7.63,2102000,0.0,1.0
2005-06-21,7.66,7.87,7.6,7.8,686900,7.66,7.87,7.6,7.8,686900,0.0,1.0
2005-06-22,7.63,7.77,7.56,7.7,473700,7.63,7.77,7.56,7.7,473700,0.0,1.0
2005-06-23,7.6,7.83,7.6,7.64,554700,7.6,7.83,7.6,7.64,554700,0.0,1.0
2005-06-24,7.81,7.81,7.6,7.75,581500,7.81,7.81,7.6,7.75,581500,0.0,1.0
2005-06-27,7.6,7.82,7.6,7.81,533800,7.6,7.82,7.6,7.81,533800,0.0,1.0
2005-06-28,7.83,7.83,7.57,7.58,457900,7.83,7.83,7.57,7.58,457900,0.0,1.0
2005-06-29,7.8,8.08,7.75,7.83,1462600,7.8,8.08,7.75,7.83,1462600,0.0,1.0
2005-06-30,7.74,7.89,7.7,7.83,416900,7.74,7.89,7.7,7.83,416900,0.0,1.0
2005-07-01,7.78,7.79,7.66,7.75,338100,7.78,7.79,7.66,7.75,338100,0.0,1.0
2005-07-05,7.94,7.94,7.72,7.72,588400,7.94,7.94,7.72,7.72,588400,0.0,1.0
2005-07-06,8.26,8.4,7.95,7.99,2005700,8.26,8.4,7.95,7.99,2005700,0.0,1.0
2005-07-07,8.13,8.2,7.9,8.17,1087400,8.13,8.2,7.9,8.17,1087400,0.0,1.0
2005-07-08,8.53,8.6,8.08,8.15,1542100,8.53,8.6,8.08,8.15,1542100,0.0,1.0
2005-07-11,8.64,8.68,8.43,8.55,749800,8.64,8.68,8.43,8.55,749800,0.0,1.0
2005-07-12,8.86,8.87,8.6,8.7,906500,8.86,8.87,8.6,8.7,906500,0.0,1.0
2005-07-13,8.63,8.91,8.51,8.9,976700,8.63,8.91,8.51,8.9,976700,0.0,1.0
2005-07-14,8.53,8.84,8.43,8.75,833400,8.53,8.84,8.43,8.75,833400,0.0,1.0
2005-07-15,8.6,8.65,8.32,8.54,590600,8.6,8.65,8.32,8.54,590600,0.0,1.0
2005-07-18,10.89,11.24,10.08,10.32,29153400,10.89,11.24,10.08,10.32,29153400,0.0,1.0
2005-07-19,10.25,10.71,10.2,10.69,5599500,10.25,10.71,10.2,10.69,5599500,0.0,1.0
2005-07-20,10.46,10.58,10.11,10.25,2389400,10.46,10.58,10.11,10.25,2389400,0.0,1.0
2005-07-21,10.4,10.57,10.21,10.55,1295200,10.4,10.57,10.21,10.55,1295200,0.0,1.0
2005-07-22,9.81,10.46,9.53,10.35,2486800,9.81,10.46,9.53,10.35,2486800,0.0,1.0
2005-07-25,9.58,9.94,9.57,9.78,1662000,9.58,9.94,9.57,9.78,1662000,0.0,1.0
2005-07-26,9.79,10.05,9.51,9.61,1227800,9.79,10.05,9.51,9.61,1227800,0.0,1.0
2005-07-27,9.84,10.0,9.5999,9.9,1063800,9.84,10.0,9.5999,9.9,1063800,0.0,1.0
2005-07-28,10.21,10.246,9.72,9.88,1237100,10.21,10.246,9.72,9.88,1237100,0.0,1.0
2005-07-29,10.95,11.2,10.54,10.57,5007900,10.95,11.2,10.54,10.57,5007900,0.0,1.0
2005-08-01,10.44,11.05,10.31,10.99,2003400,10.44,11.05,10.31,10.99,2003400,0.0,1.0
2005-08-02,10.4,10.54,10.29,10.36,825300,10.4,10.54,10.29,10.36,825300,0.0,1.0
2005-08-03,10.5,10.5,10.25,10.38,694300,10.5,10.5,10.25,10.38,694300,0.0,1.0
2005-08-04,10.15,10.47,10.15,10.44,618500,10.15,10.47,10.15,10.44,618500,0.0,1.0
2005-08-05,9.93,10.4,9.82,10.22,1221700,9.93,10.4,9.82,10.22,1221700,0.0,1.0
2005-08-08,9.74,9.99,9.7,9.91,900400,9.74,9.99,9.7,9.91,900400,0.0,1.0
2005-08-09,9.78,9.93,9.7,9.77,665800,9.78,9.93,9.7,9.77,665800,0.0,1.0
2005-08-10,9.69,9.98,9.64,9.95,776500,9.69,9.98,9.64,9.95,776500,0.0,1.0
2005-08-11,9.87,9.9,9.64,9.67,566000,9.87,9.9,9.64,9.67,566000,0.0,1.0
2005-08-12,9.84,9.9,9.68,9.88,455000,9.84,9.9,9.68,9.88,455000,0.0,1.0
2005-08-15,10.0,10.24,9.72,9.79,1013900,10.0,10.24,9.72,9.79,1013900,0.0,1.0
2005-08-16,9.8,10.1,9.8,9.94,531200,9.8,10.1,9.8,9.94,531200,0.0,1.0
2005-08-17,9.91,10.11,9.75,9.79,814200,9.91,10.11,9.75,9.79,814200,0.0,1.0
2005-08-18,10.05,10.25,9.88,9.88,768600,10.05,10.25,9.88,9.88,768600,0.0,1.0
2005-08-19,10.09,10.47,10.08,10.34,979800,10.09,10.47,10.08,10.34,979800,0.0,1.0
2005-08-22,10.445,10.45,10.11,10.12,921100,10.445,10.45,10.11,10.12,921100,0.0,1.0
2005-08-23,10.85,10.89,10.42,10.55,1914900,10.85,10.89,10.42,10.55,1914900,0.0,1.0
2005-08-24,10.53,10.88,10.5,10.82,895900,10.53,10.88,10.5,10.82,895900,0.0,1.0
2005-08-25,10.33,10.61,10.21,10.53,857400,10.33,10.61,10.21,10.53,857400,0.0,1.0
2005-08-26,10.09,10.35,10.08,10.3,685600,10.09,10.35,10.08,10.3,685600,0.0,1.0
2005-08-29,10.38,10.39,9.81,10.04,731200,10.38,10.39,9.81,10.04,731200,0.0,1.0
2005-08-30,10.11,10.344,9.98,10.32,726000,10.11,10.344,9.98,10.32,726000,0.0,1.0
2005-08-31,10.85,10.85,10.02,10.15,1404500,10.85,10.85,10.02,10.15,1404500,0.0,1.0
2005-09-01,11.2,11.85,11.1,11.43,5240600,11.2,11.85,11.1,11.43,5240600,0.0,1.0
2005-09-02,10.95,11.33,10.84,11.28,1164800,10.95,11.33,10.84,11.28,1164800,0.0,1.0
2005-09-06,11.46,11.47,11.12,11.23,1223700,11.46,11.47,11.12,11.23,1223700,0.0,1.0
2005-09-07,11.73,11.98,11.42,11.43,2158300,11.73,11.98,11.42,11.43,2158300,0.0,1.0
2005-09-08,11.48,11.7,11.37,11.63,821700,11.48,11.7,11.37,11.63,821700,0.0,1.0
2005-09-09,11.72,11.79,11.5,11.55,810600,11.72,11.79,11.5,11.55,810600,0.0,1.0
2005-09-12,11.74,12.18,11.43,11.5,1895100,11.74,12.18,11.43,11.5,1895100,0.0,1.0
2005-09-13,11.36,11.7,11.27,11.68,1221000,11.36,11.7,11.27,11.68,1221000,0.0,1.0
2005-09-14,10.73,11.35,10.71,11.34,1673300,10.73,11.35,10.71,11.34,1673300,0.0,1.0
2005-09-15,9.99,10.9,9.89,10.7,4306400,9.99,10.9,9.89,10.7,4306400,0.0,1.0
2005-09-16,10.05,10.22,9.7,9.77,7949800,10.05,10.22,9.7,9.77,7949800,0.0,1.0
2005-09-19,10.39,10.44,10.05,10.05,2337900,10.39,10.44,10.05,10.05,2337900,0.0,1.0
2005-09-20,10.49,10.88,10.4,10.54,2296300,10.49,10.88,10.4,10.54,2296300,0.0,1.0
2005-09-21,10.11,10.5,10.11,10.45,960200,10.11,10.5,10.11,10.45,960200,0.0,1.0
2005-09-22,10.22,10.3,9.9,10.12,894900,10.22,10.3,9.9,10.12,894900,0.0,1.0
2005-09-23,10.32,10.41,10.2,10.4,773300,10.32,10.41,10.2,10.4,773300,0.0,1.0
2005-09-26,10.22,10.6,10.12,10.5,999100,10.22,10.6,10.12,10.5,999100,0.0,1.0
2005-09-27,10.22,10.33,10.12,10.21,875900,10.22,10.33,10.12,10.21,875900,0.0,1.0
2005-09-28,10.17,10.43,10.1,10.24,505100,10.17,10.43,10.1,10.24,505100,0.0,1.0
2005-09-29,10.29,10.29,10.12,10.13,653000,10.29,10.29,10.12,10.13,653000,0.0,1.0
2005-09-30,10.27,10.56,10.19,10.26,1192000,10.27,10.56,10.19,10.26,1192000,0.0,1.0
2005-10-03,10.48,10.64,10.22,10.32,964300,10.48,10.64,10.22,10.32,964300,0.0,1.0
2005-10-04,10.63,10.9,10.49,10.55,950500,10.63,10.9,10.49,10.55,950500,0.0,1.0
2005-10-05,10.06,10.72,9.99,10.59,1482600,10.06,10.72,9.99,10.59,1482600,0.0,1.0
2005-10-06,9.71,10.25,9.6,10.06,1925900,9.71,10.25,9.6,10.06,1925900,0.0,1.0
2005-10-07,9.86,9.97,9.71,9.75,968400,9.86,9.97,9.71,9.75,968400,0.0,1.0
2005-10-10,9.87,9.96,9.75,9.85,516500,9.87,9.96,9.75,9.85,516500,0.0,1.0
2005-10-11,9.64,9.99,9.64,9.95,791200,9.64,9.99,9.64,9.95,791200,0.0,1.0
2005-10-12,9.02,9.7,8.91,9.7,2136900,9.02,9.7,8.91,9.7,2136900,0.0,1.0
2005-10-13,9.2,9.25,8.27,8.95,1076400,9.2,9.25,8.27,8.95,1076400,0.0,1.0
2005-10-14,9.45,9.46,9.08,9.2,738900,9.45,9.46,9.08,9.2,738900,0.0,1.0
2005-10-17,9.4,9.53,9.23,9.47,603600,9.4,9.53,9.23,9.47,603600,0.0,1.0
2005-10-18,9.17,9.42,9.08,9.4,520500,9.17,9.42,9.08,9.4,520500,0.0,1.0
2005-10-19,9.25,9.28,8.94,9.11,687900,9.25,9.28,8.94,9.11,687900,0.0,1.0
2005-10-20,9.05,9.36,9.0,9.28,689100,9.05,9.36,9.0,9.28,689100,0.0,1.0
2005-10-21,9.02,9.1,8.95,9.05,687300,9.02,9.1,8.95,9.05,687300,0.0,1.0
2005-10-24,8.95,9.03,8.73,9.03,1126300,8.95,9.03,8.73,9.03,1126300,0.0,1.0
2005-10-25,9.09,9.14,8.87,8.9,683900,9.09,9.14,8.87,8.9,683900,0.0,1.0
2005-10-26,8.94,9.24,8.92,9.01,568100,8.94,9.24,8.92,9.01,568100,0.0,1.0
2005-10-27,8.73,9.01,8.73,8.9,541900,8.73,9.01,8.73,8.9,541900,0.0,1.0
2005-10-28,8.85,8.88,8.6,8.74,630000,8.85,8.88,8.6,8.74,630000,0.0,1.0
2005-10-31,9.01,9.07,8.86,8.91,614700,9.01,9.07,8.86,8.91,614700,0.0,1.0
2005-11-01,8.74,9.03,8.64,8.99,816700,8.74,9.03,8.64,8.99,816700,0.0,1.0
2005-11-02,8.84,8.88,8.63,8.68,554800,8.84,8.88,8.63,8.68,554800,0.0,1.0
2005-11-03,9.07,9.28,8.74,8.9,892300,9.07,9.28,8.74,8.9,892300,0.0,1.0
2005-11-04,8.93,9.1,8.77,9.05,664500,8.93,9.1,8.77,9.05,664500,0.0,1.0
2005-11-07,9.1,9.19,8.93,9.0,979600,9.1,9.19,8.93,9.0,979600,0.0,1.0
2005-11-08,8.96,9.06,8.9,9.06,584500,8.96,9.06,8.9,9.06,584500,0.0,1.0
2005-11-09,9.0,9.07,8.82,8.93,552300,9.0,9.07,8.82,8.93,552300,0.0,1.0
2005-11-10,9.05,9.11,8.83,8.95,532300,9.05,9.11,8.83,8.95,532300,0.0,1.0
2005-11-11,9.07,9.13,8.95,9.03,283200,9.07,9.13,8.95,9.03,283200,0.0,1.0
2005-11-14,8.94,9.18,8.91,9.05,611700,8.94,9.18,8.91,9.05,611700,0.0,1.0
2005-11-15,8.83,9.05,8.8,9.0,487200,8.83,9.05,8.8,9.0,487200,0.0,1.0
2005-11-16,8.75,8.949,8.66,8.92,655900,8.75,8.949,8.66,8.92,655900,0.0,1.0
2005-11-17,9.14,9.14,8.8,8.8,742400,9.14,9.14,8.8,8.8,742400,0.0,1.0
2005-11-18,9.19,9.3,9.04,9.11,644500,9.19,9.3,9.04,9.11,644500,0.0,1.0
2005-11-21,9.29,9.33,9.13,9.2,491500,9.29,9.33,9.13,9.2,491500,0.0,1.0
2005-11-22,9.18,9.38,9.17,9.25,534500,9.18,9.38,9.17,9.25,534500,0.0,1.0
2005-11-23,9.18,9.28,9.14,9.2,380600,9.18,9.28,9.14,9.2,380600,0.0,1.0
2005-11-25,9.15,9.23,9.07,9.23,164800,9.15,9.23,9.07,9.23,164800,0.0,1.0
2005-11-28,9.06,9.18,8.97,9.13,489300,9.06,9.18,8.97,9.13,489300,0.0,1.0
2005-11-29,9.09,9.24,9.02,9.04,752600,9.09,9.24,9.02,9.04,752600,0.0,1.0
2005-11-30,8.98,9.27,8.98,9.05,1264700,8.98,9.27,8.98,9.05,1264700,0.0,1.0
2005-12-01,9.18,9.22,9.0,9.08,645400,9.18,9.22,9.0,9.08,645400,0.0,1.0
2005-12-02,9.13,9.22,9.0,9.18,398500,9.13,9.22,9.0,9.18,398500,0.0,1.0
2005-12-05,9.04,9.14,9.01,9.09,272800,9.04,9.14,9.01,9.09,272800,0.0,1.0
2005-12-06,9.07,9.28,9.01,9.05,473500,9.07,9.28,9.01,9.05,473500,0.0,1.0
2005-12-07,9.01,9.12,8.94,9.05,324400,9.01,9.12,8.94,9.05,324400,0.0,1.0
2005-12-08,9.17,9.32,8.98,8.99,687300,9.17,9.32,8.98,8.99,687300,0.0,1.0
2005-12-09,9.66,9.9,9.15,9.21,1733000,9.66,9.9,9.15,9.21,1733000,0.0,1.0
2005-12-12,9.53,9.88,9.49,9.76,732800,9.53,9.88,9.49,9.76,732800,0.0,1.0
2005-12-13,9.37,9.64,9.37,9.5,541700,9.37,9.64,9.37,9.5,541700,0.0,1.0
2005-12-14,9.1,9.43,9.07,9.32,690500,9.1,9.43,9.07,9.32,690500,0.0,1.0
2005-12-15,9.08,9.16,9.01,9.1,549800,9.08,9.16,9.01,9.1,549800,0.0,1.0
2005-12-16,8.74,9.13,8.73,9.03,1584500,8.74,9.13,8.73,9.03,1584500,0.0,1.0
2005-12-19,8.63,8.84,8.6,8.83,820500,8.63,8.84,8.6,8.83,820500,0.0,1.0
2005-12-20,8.79,8.99,8.55,8.62,1017300,8.79,8.99,8.55,8.62,1017300,0.0,1.0
2005-12-21,8.81,9.04,8.71,8.77,731600,8.81,9.04,8.71,8.77,731600,0.0,1.0
2005-12-22,8.99,9.0,8.74,8.76,489500,8.99,9.0,8.74,8.76,489500,0.0,1.0
2005-12-23,8.91,9.01,8.87,8.94,351300,8.91,9.01,8.87,8.94,351300,0.0,1.0
2005-12-27,8.82,9.14,8.81,8.95,536500,8.82,9.14,8.81,8.95,536500,0.0,1.0
2005-12-28,8.75,8.97,8.68,8.821,447500,8.75,8.97,8.68,8.821,447500,0.0,1.0
2005-12-29,8.71,8.77,8.65,8.68,351700,8.71,8.77,8.65,8.68,351700,0.0,1.0
2005-12-30,8.61,8.73,8.6,8.71,475500,8.61,8.73,8.6,8.71,475500,0.0,1.0
2006-01-03,8.7,8.79,8.5,8.6,608800,8.7,8.79,8.5,8.6,608800,0.0,1.0
2006-01-04,8.63,8.75,8.6,8.66,582200,8.63,8.75,8.6,8.66,582200,0.0,1.0
2006-01-05,8.6,8.72,8.52,8.6,355700,8.6,8.72,8.52,8.6,355700,0.0,1.0
2006-01-06,8.5,8.78,8.36,8.65,952500,8.5,8.78,8.36,8.65,952500,0.0,1.0
2006-01-09,8.57,8.6,8.4,8.48,716800,8.57,8.6,8.4,8.48,716800,0.0,1.0
2006-01-10,8.76,8.84,8.5,8.5,874200,8.76,8.84,8.5,8.5,874200,0.0,1.0
2006-01-11,8.62,8.76,8.58,8.74,599600,8.62,8.76,8.58,8.74,599600,0.0,1.0
2006-01-12,8.56,8.72,8.54,8.66,597100,8.56,8.72,8.54,8.66,597100,0.0,1.0
2006-01-13,8.52,8.63,8.44,8.51,441400,8.52,8.63,8.44,8.51,441400,0.0,1.0
2006-01-17,8.22,8.47,8.1,8.45,964300,8.22,8.47,8.1,8.45,964300,0.0,1.0
2006-01-18,8.34,8.38,8.05,8.15,562400,8.34,8.38,8.05,8.15,562400,0.0,1.0
2006-01-19,8.35,8.42,8.26,8.34,388300,8.35,8.42,8.26,8.34,388300,0.0,1.0
2006-01-20,8.16,8.37,8.12,8.37,398400,8.16,8.37,8.12,8.37,398400,0.0,1.0
2006-01-23,8.11,8.18,7.94,8.12,705800,8.11,8.18,7.94,8.12,705800,0.0,1.0
2006-01-24,8.08,8.18,8.01,8.07,386600,8.08,8.18,8.01,8.07,386600,0.0,1.0
2006-01-25,7.94,8.19,7.94,8.07,543500,7.94,8.19,7.94,8.07,543500,0.0,1.0
2006-01-26,7.59,7.966,7.5,7.93,1439500,7.59,7.966,7.5,7.93,1439500,0.0,1.0
2006-01-27,7.87,7.98,7.73,7.73,1020000,7.87,7.98,7.73,7.73,1020000,0.0,1.0
2006-01-30,7.71,7.91,7.66,7.91,681000,7.71,7.91,7.66,7.91,681000,0.0,1.0
2006-01-31,7.67,7.75,7.52,7.71,725500,7.67,7.75,7.52,7.71,725500,0.0,1.0
2006-02-01,7.87,7.93,7.54,7.6,724200,7.87,7.93,7.54,7.6,724200,0.0,1.0
2006-02-02,7.63,8.05,7.63,7.94,582400,7.63,8.05,7.63,7.94,582400,0.0,1.0
2006-02-03,7.74,7.98,7.7,7.96,873500,7.74,7.98,7.7,7.96,873500,0.0,1.0
2006-02-06,8.22,8.56,7.74,7.83,2673700,8.22,8.56,7.74,7.83,2673700,0.0,1.0
2006-02-07,8.0,8.5,8.0,8.5,1039700,8.0,8.5,8.0,8.5,1039700,0.0,1.0
2006-02-08,7.93,8.26,7.92,8.04,646800,7.93,8.26,7.92,8.04,646800,0.0,1.0
2006-02-09,7.78,7.95,7.75,7.94,703100,7.78,7.95,7.75,7.94,703100,0.0,1.0
2006-02-10,7.99,8.13,7.69,7.84,902200,7.99,8.13,7.69,7.84,902200,0.0,1.0
2006-02-13,7.81,8.0,7.81,7.92,638600,7.81,8.0,7.81,7.92,638600,0.0,1.0
2006-02-14,8.11,8.21,7.83,7.92,993400,8.11,8.21,7.83,7.92,993400,0.0,1.0
2006-02-15,8.29,8.38,8.13,8.13,740700,8.29,8.38,8.13,8.13,740700,0.0,1.0
2006-02-16,8.35,8.47,8.23,8.3,596800,8.35,8.47,8.23,8.3,596800,0.0,1.0
2006-02-17,8.23,8.42,8.22,8.42,424800,8.23,8.42,8.22,8.42,424800,0.0,1.0
2006-02-21,8.1,8.29,8.04,8.21,475000,8.1,8.29,8.04,8.21,475000,0.0,1.0
2006-02-22,8.21,8.38,8.13,8.29,595700,8.21,8.38,8.13,8.29,595700,0.0,1.0
2006-02-23,8.09,8.25,8.06,8.21,499200,8.09,8.25,8.06,8.21,499200,0.0,1.0
2006-02-24,9.3,9.49,8.11,8.13,4562300,9.3,9.49,8.11,8.13,4562300,0.0,1.0
2006-02-27,9.34,9.6,9.16,9.48,5261500,9.34,9.6,9.16,9.48,5261500,0.0,1.0
2006-02-28,8.96,9.37,8.89,9.34,2124800,8.96,9.37,8.89,9.34,2124800,0.0,1.0
2006-03-01,8.94,9.07,8.83,8.94,868500,8.94,9.07,8.83,8.94,868500,0.0,1.0
2006-03-02,8.94,9.21,8.88,8.96,806200,8.94,9.21,8.88,8.96,806200,0.0,1.0
2006-03-03,8.97,9.08,8.81,8.96,680200,8.97,9.08,8.81,8.96,680200,0.0,1.0
2006-03-06,8.64,9.05,8.61,9.02,818800,8.64,9.05,8.61,9.02,818800,0.0,1.0
2006-03-07,8.41,8.74,8.36,8.73,750800,8.41,8.74,8.36,8.73,750800,0.0,1.0
2006-03-08,8.56,8.66,8.23,8.34,565000,8.56,8.66,8.23,8.34,565000,0.0,1.0
2006-03-09,8.27,8.59,8.25,8.56,597700,8.27,8.59,8.25,8.56,597700,0.0,1.0
2006-03-10,8.4,8.58,8.26,8.33,507000,8.4,8.58,8.26,8.33,507000,0.0,1.0
2006-03-13,8.43,8.56,8.42,8.52,422800,8.43,8.56,8.42,8.52,422800,0.0,1.0
2006-03-14,8.32,8.49,8.24,8.4,506500,8.32,8.49,8.24,8.4,506500,0.0,1.0
2006-03-15,8.56,8.59,8.34,8.5,615400,8.56,8.59,8.34,8.5,615400,0.0,1.0
2006-03-16,8.65,8.8,8.58,8.6,891700,8.65,8.8,8.58,8.6,891700,0.0,1.0
2006-03-17,8.53,8.79,8.53,8.68,1030700,8.53,8.79,8.53,8.68,1030700,0.0,1.0
2006-03-20,8.53,8.58,8.27,8.52,680000,8.53,8.58,8.27,8.52,680000,0.0,1.0
2006-03-21,8.25,8.58,8.22,8.47,563000,8.25,8.58,8.22,8.47,563000,0.0,1.0
2006-03-22,8.22,8.31,8.01,8.21,826900,8.22,8.31,8.01,8.21,826900,0.0,1.0
2006-03-23,8.31,8.37,8.12,8.28,571700,8.31,8.37,8.12,8.28,571700,0.0,1.0
2006-03-24,8.33,8.35,8.21,8.33,359200,8.33,8.35,8.21,8.33,359200,0.0,1.0
2006-03-27,8.27,8.48,8.18,8.43,531000,8.27,8.48,8.18,8.43,531000,0.0,1.0
2006-03-28,8.17,8.3,8.1,8.24,404200,8.17,8.3,8.1,8.24,404200,0.0,1.0
2006-03-29,8.26,8.34,8.15,8.15,351400,8.26,8.34,8.15,8.15,351400,0.0,1.0
2006-03-30,8.2,8.3,8.18,8.24,281200,8.2,8.3,8.18,8.24,281200,0.0,1.0
2006-03-31,8.31,8.32,8.16,8.19,452900,8.31,8.32,8.16,8.19,452900,0.0,1.0
2006-04-03,8.09,8.41,8.06,8.36,570900,8.09,8.41,8.06,8.36,570900,0.0,1.0
2006-04-04,8.06,8.12,8.03,8.07,376300,8.06,8.12,8.03,8.07,376300,0.0,1.0
2006-04-05,8.02,8.1,7.94,8.09,564500,8.02,8.1,7.94,8.09,564500,0.0,1.0
2006-04-06,8.01,8.14,7.94,8.09,456700,8.01,8.14,7.94,8.09,456700,0.0,1.0
2006-04-07,7.82,8.1,7.78,8.0,610100,7.82,8.1,7.78,8.0,610100,0.0,1.0
2006-04-10,7.54,7.84,7.53,7.8,752800,7.54,7.84,7.53,7.8,752800,0.0,1.0
2006-04-11,7.31,7.59,7.27,7.55,829900,7.31,7.59,7.27,7.55,829900,0.0,1.0
2006-04-12,7.39,7.58,7.23,7.27,525900,7.39,7.58,7.23,7.27,525900,0.0,1.0
2006-04-13,7.65,7.68,7.32,7.43,464800,7.65,7.68,7.32,7.43,464800,0.0,1.0
2006-04-17,7.41,7.71,7.35,7.65,598900,7.41,7.71,7.35,7.65,598900,0.0,1.0
2006-04-18,7.69,7.71,7.41,7.42,449000,7.69,7.71,7.41,7.42,449000,0.0,1.0
2006-04-19,7.59,7.75,7.58,7.67,364200,7.59,7.75,7.58,7.67,364200,0.0,1.0
2006-04-20,7.59,7.61,7.5,7.56,288900,7.59,7.61,7.5,7.56,288900,0.0,1.0
2006-04-21,7.65,7.78,7.62,7.69,503800,7.65,7.78,7.62,7.69,503800,0.0,1.0
2006-04-24,7.55,7.82,7.55,7.8,426400,7.55,7.82,7.55,7.8,426400,0.0,1.0
2006-04-25,7.43,7.6,7.35,7.6,501200,7.43,7.6,7.35,7.6,501200,0.0,1.0
2006-04-26,7.54,7.72,7.44,7.68,629600,7.54,7.72,7.44,7.68,629600,0.0,1.0
2006-04-27,7.55,7.64,7.45,7.46,477200,7.55,7.64,7.45,7.46,477200,0.0,1.0
2006-04-28,7.5,7.71,7.45,7.68,507200,7.5,7.71,7.45,7.68,507200,0.0,1.0
2006-05-01,7.26,7.594,7.26,7.56,502800,7.26,7.594,7.26,7.56,502800,0.0,1.0
2006-05-02,7.19,7.36,6.7,7.27,730400,7.19,7.36,6.7,7.27,730400,0.0,1.0
2006-05-03,7.1,7.23,7.03,7.15,461800,7.1,7.23,7.03,7.15,461800,0.0,1.0
2006-05-04,7.22,7.29,7.11,7.11,357500,7.22,7.29,7.11,7.11,357500,0.0,1.0
2006-05-05,7.22,7.28,7.19,7.25,482600,7.22,7.28,7.19,7.25,482600,0.0,1.0
2006-05-08,7.09,7.25,7.05,7.19,374800,7.09,7.25,7.05,7.19,374800,0.0,1.0
2006-05-09,7.0,7.22,6.97,7.1,545200,7.0,7.22,6.97,7.1,545200,0.0,1.0
2006-05-10,6.93,7.03,6.85,6.96,648000,6.93,7.03,6.85,6.96,648000,0.0,1.0
2006-05-11,6.79,6.92,6.73,6.9,696800,6.79,6.92,6.73,6.9,696800,0.0,1.0
2006-05-12,6.71,6.84,6.68,6.75,690100,6.71,6.84,6.68,6.75,690100,0.0,1.0
2006-05-15,6.73,6.87,6.62,6.81,420100,6.73,6.87,6.62,6.81,420100,0.0,1.0
2006-05-16,6.905,7.09,6.74,6.8,675300,6.905,7.09,6.74,6.8,675300,0.0,1.0
2006-05-17,6.75,6.88,6.75,6.81,546100,6.75,6.88,6.75,6.81,546100,0.0,1.0
2006-05-18,6.67,6.92,6.66,6.92,504900,6.67,6.92,6.66,6.92,504900,0.0,1.0
2006-05-19,6.76,6.76,6.6,6.66,540100,6.76,6.76,6.6,6.66,540100,0.0,1.0
2006-05-22,6.66,6.73,6.522,6.66,587100,6.66,6.73,6.522,6.66,587100,0.0,1.0
2006-05-23,6.58,7.04,6.53,7.015,1346800,6.58,7.04,6.53,7.015,1346800,0.0,1.0
2006-05-24,6.63,6.75,6.49,6.52,689800,6.63,6.75,6.49,6.52,689800,0.0,1.0
2006-05-25,6.71,6.78,6.58,6.64,433400,6.71,6.78,6.58,6.64,433400,0.0,1.0
2006-05-26,6.79,6.87,6.68,6.74,780400,6.79,6.87,6.68,6.74,780400,0.0,1.0
2006-05-30,6.63,6.79,6.62,6.79,382500,6.63,6.79,6.62,6.79,382500,0.0,1.0
2006-05-31,6.95,6.98,6.63,6.63,552700,6.95,6.98,6.63,6.63,552700,0.0,1.0
2006-06-01,7.01,7.08,6.87,7.0,451400,7.01,7.08,6.87,7.0,451400,0.0,1.0
2006-06-02,6.94,7.08,6.91,7.05,353300,6.94,7.08,6.91,7.05,353300,0.0,1.0
2006-06-05,6.66,6.96,6.66,6.94,406700,6.66,6.96,6.66,6.94,406700,0.0,1.0
2006-06-06,6.6,6.73,6.47,6.71,602600,6.6,6.73,6.47,6.71,602600,0.0,1.0
2006-06-07,6.77,6.9,6.56,6.58,487600,6.77,6.9,6.56,6.58,487600,0.0,1.0
2006-06-08,6.74,6.81,6.54,6.7,563600,6.74,6.81,6.54,6.7,563600,0.0,1.0
2006-06-09,6.82,6.98,6.69,6.74,461700,6.82,6.98,6.69,6.74,461700,0.0,1.0
2006-06-12,6.58,6.78,6.57,6.71,399700,6.58,6.78,6.57,6.71,399700,0.0,1.0
2006-06-13,6.42,6.69,6.42,6.6,512100,6.42,6.69,6.42,6.6,512100,0.0,1.0
2006-06-14,6.48,6.5,6.25,6.4,507900,6.48,6.5,6.25,6.4,507900,0.0,1.0
2006-06-15,6.75,6.77,6.48,6.49,537000,6.75,6.77,6.48,6.49,537000,0.0,1.0
2006-06-16,6.48,6.78,6.44,6.75,1418200,6.48,6.78,6.44,6.75,1418200,0.0,1.0
2006-06-19,6.3,6.58,6.26,6.52,339400,6.3,6.58,6.26,6.52,339400,0.0,1.0
2006-06-20,6.2,6.35,6.19,6.33,261900,6.2,6.35,6.19,6.33,261900,0.0,1.0
2006-06-21,6.38,6.47,6.25,6.465,511000,6.38,6.47,6.25,6.465,511000,0.0,1.0
2006-06-22,6.3,6.44,6.23,6.44,272100,6.3,6.44,6.23,6.44,272100,0.0,1.0
2006-06-23,6.29,6.36,6.21,6.3,223000,6.29,6.36,6.21,6.3,223000,0.0,1.0
2006-06-26,6.33,6.35,6.25,6.32,183700,6.33,6.35,6.25,6.32,183700,0.0,1.0
2006-06-27,6.25,6.4,6.24,6.31,330400,6.25,6.4,6.24,6.31,330400,0.0,1.0
2006-06-28,6.23,6.29,6.14,6.26,206700,6.23,6.29,6.14,6.26,206700,0.0,1.0
2006-06-29,6.67,6.69,6.32,6.36,578700,6.67,6.69,6.32,6.36,578700,0.0,1.0
2006-06-30,6.9,6.92,6.61,6.8,1286300,6.9,6.92,6.61,6.8,1286300,0.0,1.0
2006-07-03,6.84,6.94,6.76,6.89,171700,6.84,6.94,6.76,6.89,171700,0.0,1.0
2006-07-05,6.68,6.89,6.62,6.85,327500,6.68,6.89,6.62,6.85,327500,0.0,1.0
2006-07-06,6.7,6.86,6.4852,6.68,881800,6.7,6.86,6.4852,6.68,881800,0.0,1.0
2006-07-07,6.72,6.9,6.54,6.65,638900,6.72,6.9,6.54,6.65,638900,0.0,1.0
2006-07-10,6.51,6.8,6.5,6.8,315200,6.51,6.8,6.5,6.8,315200,0.0,1.0
2006-07-11,6.66,6.68,6.37,6.5,367700,6.66,6.68,6.37,6.5,367700,0.0,1.0
2006-07-12,6.67,6.8,6.62,6.63,445800,6.67,6.8,6.62,6.63,445800,0.0,1.0
2006-07-13,6.32,6.72,6.2879,6.6,542800,6.32,6.72,6.2879,6.6,542800,0.0,1.0
2006-07-14,6.21,6.39,6.05,6.32,536700,6.21,6.39,6.05,6.32,536700,0.0,1.0
2006-07-17,6.12,6.35,6.1,6.2,465600,6.12,6.35,6.1,6.2,465600,0.0,1.0
2006-07-18,6.15,6.27,6.05,6.17,433900,6.15,6.27,6.05,6.17,433900,0.0,1.0
2006-07-19,6.31,6.44,6.15,6.18,511000,6.31,6.44,6.15,6.18,511000,0.0,1.0
2006-07-20,6.04,6.37,6.0,6.35,421300,6.04,6.37,6.0,6.35,421300,0.0,1.0
2006-07-21,5.87,6.05,5.8,6.0,496900,5.87,6.05,5.8,6.0,496900,0.0,1.0
2006-07-24,6.07,6.18,5.85,5.92,450400,6.07,6.18,5.85,5.92,450400,0.0,1.0
2006-07-25,6.31,6.39,6.12,6.12,506600,6.31,6.39,6.12,6.12,506600,0.0,1.0
2006-07-26,6.5,6.56,6.18,6.3,453700,6.5,6.56,6.18,6.3,453700,0.0,1.0
2006-07-27,6.23,6.58,6.13,6.53,348200,6.23,6.58,6.13,6.53,348200,0.0,1.0
2006-07-28,6.32,6.4,6.23,6.25,263100,6.32,6.4,6.23,6.25,263100,0.0,1.0
2006-07-31,6.39,6.4,6.1,6.28,456600,6.39,6.4,6.1,6.28,456600,0.0,1.0
2006-08-01,5.96,6.35,5.87,6.31,622300,5.96,6.35,5.87,6.31,622300,0.0,1.0
2006-08-02,5.9,6.02,5.88,5.98,441700,5.9,6.02,5.88,5.98,441700,0.0,1.0
2006-08-03,5.95,6.06,5.66,5.85,505100,5.95,6.06,5.66,5.85,505100,0.0,1.0
2006-08-04,5.99,6.09,5.85,6.06,401300,5.99,6.09,5.85,6.06,401300,0.0,1.0
2006-08-07,6.15,6.16,5.95,6.0,508600,6.15,6.16,5.95,6.0,508600,0.0,1.0
2006-08-08,6.16,6.3,6.09,6.21,509900,6.16,6.3,6.09,6.21,509900,0.0,1.0
2006-08-09,6.02,6.28,6.0,6.25,346500,6.02,6.28,6.0,6.25,346500,0.0,1.0
2006-08-10,6.04,6.1,5.91,6.0,286500,6.04,6.1,5.91,6.0,286500,0.0,1.0
2006-08-11,5.91,6.05,5.9,6.0,177100,5.91,6.05,5.9,6.0,177100,0.0,1.0
2006-08-14,5.92,6.03,5.89,5.93,198300,5.92,6.03,5.89,5.93,198300,0.0,1.0
2006-08-15,6.06,6.07,5.92,5.95,273500,6.06,6.07,5.92,5.95,273500,0.0,1.0
2006-08-16,6.07,6.14,5.97,6.08,242500,6.07,6.14,5.97,6.08,242500,0.0,1.0
2006-08-17,6.3,6.31,6.03,6.08,410400,6.3,6.31,6.03,6.08,410400,0.0,1.0
2006-08-18,6.35,6.38,6.15,6.33,264400,6.35,6.38,6.15,6.33,264400,0.0,1.0
2006-08-21,6.18,6.3355,6.15,6.3,215300,6.18,6.3355,6.15,6.3,215300,0.0,1.0
2006-08-22,6.21,6.26,6.13,6.15,176600,6.21,6.26,6.13,6.15,176600,0.0,1.0
2006-08-23,6.36,6.49,6.16,6.25,510100,6.36,6.49,6.16,6.25,510100,0.0,1.0
2006-08-24,6.71,6.75,6.45,6.45,961100,6.71,6.75,6.45,6.45,961100,0.0,1.0
2006-08-25,6.57,6.78,6.48,6.71,403500,6.57,6.78,6.48,6.71,403500,0.0,1.0
2006-08-28,6.58,6.7,6.55,6.59,348700,6.58,6.7,6.55,6.59,348700,0.0,1.0
2006-08-29,6.88,6.89,6.587,6.59,330700,6.88,6.89,6.587,6.59,330700,0.0,1.0
2006-08-30,7.21,7.22,6.73,6.9,623900,7.21,7.22,6.73,6.9,623900,0.0,1.0
2006-08-31,7.02,7.35,7.0,7.23,441100,7.02,7.35,7.0,7.23,441100,0.0,1.0
2006-09-01,6.94,7.08,6.92,7.04,226200,6.94,7.08,6.92,7.04,226200,0.0,1.0
2006-09-05,7.0,7.01,6.75,6.92,376600,7.0,7.01,6.75,6.92,376600,0.0,1.0
2006-09-06,6.68,6.9459,6.67,6.92,416200,6.68,6.9459,6.67,6.92,416200,0.0,1.0
2006-09-07,6.75,6.85,6.52,6.68,354500,6.75,6.85,6.52,6.68,354500,0.0,1.0
2006-09-08,6.66,6.82,6.66,6.79,175500,6.66,6.82,6.66,6.79,175500,0.0,1.0
2006-09-11,6.56,6.63,6.452,6.62,288700,6.56,6.63,6.452,6.62,288700,0.0,1.0
2006-09-12,6.81,6.86,6.52,6.55,262300,6.81,6.86,6.52,6.55,262300,0.0,1.0
2006-09-13,6.78,6.84,6.7,6.84,206800,6.78,6.84,6.7,6.84,206800,0.0,1.0
2006-09-14,6.68,6.8,6.64,6.73,212600,6.68,6.8,6.64,6.73,212600,0.0,1.0
2006-09-15,6.57,6.74,6.5,6.73,663800,6.57,6.74,6.5,6.73,663800,0.0,1.0
2006-09-18,6.6,6.61,6.51,6.52,241800,6.6,6.61,6.51,6.52,241800,0.0,1.0
2006-09-19,6.54,6.6,6.42,6.57,380900,6.54,6.6,6.42,6.57,380900,0.0,1.0
2006-09-20,6.55,6.65,6.45,6.59,278500,6.55,6.65,6.45,6.59,278500,0.0,1.0
2006-09-21,6.4,6.61,6.38,6.59,282600,6.4,6.61,6.38,6.59,282600,0.0,1.0
2006-09-22,6.2,6.38,6.14,6.36,375700,6.2,6.38,6.14,6.36,375700,0.0,1.0
2006-09-25,6.33,6.34,6.06,6.195,309400,6.33,6.34,6.06,6.195,309400,0.0,1.0
2006-09-26,6.18,6.35,6.16,6.29,373300,6.18,6.35,6.16,6.29,373300,0.0,1.0
2006-09-27,6.21,6.29,6.13,6.15,254900,6.21,6.29,6.13,6.15,254900,0.0,1.0
2006-09-28,6.29,6.32,6.2,6.21,236400,6.29,6.32,6.2,6.21,236400,0.0,1.0
2006-09-29,6.27,6.3,6.22,6.26,283300,6.27,6.3,6.22,6.26,283300,0.0,1.0
2006-10-02,6.16,6.31,6.14,6.3,259700,6.16,6.31,6.14,6.3,259700,0.0,1.0
2006-10-03,6.18,6.25,6.07,6.12,311600,6.18,6.25,6.07,6.12,311600,0.0,1.0
2006-10-04,6.14,6.21,5.88,5.89,646000,6.14,6.21,5.88,5.89,646000,0.0,1.0
2006-10-05,6.26,6.28,6.12,6.12,255000,6.26,6.28,6.12,6.12,255000,0.0,1.0
2006-10-06,6.43,6.49,6.21,6.21,445200,6.43,6.49,6.21,6.21,445200,0.0,1.0
2006-10-09,6.61,6.65,6.41,6.41,549900,6.61,6.65,6.41,6.41,549900,0.0,1.0
2006-10-10,6.51,6.68,6.46,6.65,360400,6.51,6.68,6.46,6.65,360400,0.0,1.0
2006-10-11,6.59,6.63,6.41,6.54,418800,6.59,6.63,6.41,6.54,418800,0.0,1.0
2006-10-12,6.65,6.7,6.55,6.65,650500,6.65,6.7,6.55,6.65,650500,0.0,1.0
2006-10-13,6.99,6.99,6.63,6.63,941200,6.99,6.99,6.63,6.63,941200,0.0,1.0
2006-10-16,7.57,7.75,6.92,7.0,1683200,7.57,7.75,6.92,7.0,1683200,0.0,1.0
2006-10-17,7.73,7.82,7.43,7.6,1141900,7.73,7.82,7.43,7.6,1141900,0.0,1.0
2006-10-18,7.57,7.81,7.5,7.76,770400,7.57,7.81,7.5,7.76,770400,0.0,1.0
2006-10-19,7.63,7.77,7.51,7.57,492600,7.63,7.77,7.51,7.57,492600,0.0,1.0
2006-10-20,7.6,7.78,7.48,7.66,723800,7.6,7.78,7.48,7.66,723800,0.0,1.0
2006-10-23,7.55,7.77,7.5,7.53,457700,7.55,7.77,7.5,7.53,457700,0.0,1.0
2006-10-24,7.52,7.58,7.36,7.54,674200,7.52,7.58,7.36,7.54,674200,0.0,1.0
2006-10-25,7.54,7.67,7.46,7.53,383000,7.54,7.67,7.46,7.53,383000,0.0,1.0
2006-10-26,7.74,7.75,7.52,7.57,435500,7.74,7.75,7.52,7.57,435500,0.0,1.0
2006-10-27,7.85,8.19,7.732,7.75,1194600,7.85,8.19,7.732,7.75,1194600,0.0,1.0
2006-10-30,8.15,8.22,7.87,8.04,1255100,8.15,8.22,7.87,8.04,1255100,0.0,1.0
2006-10-31,8.02,8.28,7.99,8.28,931900,8.02,8.28,7.99,8.28,931900,0.0,1.0
2006-11-01,7.84,8.16,7.78,8.1,801600,7.84,8.16,7.78,8.1,801600,0.0,1.0
2006-11-02,8.07,8.21,7.75,7.83,999600,8.07,8.21,7.75,7.83,999600,0.0,1.0
2006-11-03,8.04,8.25,7.91,8.2,570300,8.04,8.25,7.91,8.2,570300,0.0,1.0
2006-11-06,8.48,8.59,8.22,8.35,1601200,8.48,8.59,8.22,8.35,1601200,0.0,1.0
2006-11-07,8.38,8.7,8.31,8.65,1313800,8.38,8.7,8.31,8.65,1313800,0.0,1.0
2006-11-08,8.66,8.8,8.46,8.765,2700500,8.66,8.8,8.46,8.765,2700500,0.0,1.0
2006-11-09,8.39,8.78,8.32,8.74,1272400,8.39,8.78,8.32,8.74,1272400,0.0,1.0
2006-11-10,8.59,8.64,8.39,8.64,801500,8.59,8.64,8.39,8.64,801500,0.0,1.0
2006-11-13,8.83,8.86,8.55,8.61,855300,8.83,8.86,8.55,8.61,855300,0.0,1.0
2006-11-14,8.9,8.9,8.65,8.82,719700,8.9,8.9,8.65,8.82,719700,0.0,1.0
2006-11-15,8.94,8.98,8.82,8.97,1010600,8.94,8.98,8.82,8.97,1010600,0.0,1.0
2006-11-16,8.69,8.97,8.66,8.95,727300,8.69,8.97,8.66,8.95,727300,0.0,1.0
2006-11-17,8.75,8.77,8.5508,8.65,650900,8.75,8.77,8.5508,8.65,650900,0.0,1.0
2006-11-20,8.72,8.86,8.63,8.77,565100,8.72,8.86,8.63,8.77,565100,0.0,1.0
2006-11-21,8.72,8.98,8.63,8.69,815600,8.72,8.98,8.63,8.69,815600,0.0,1.0
2006-11-22,8.5,8.7,8.45,8.7,699900,8.5,8.7,8.45,8.7,699900,0.0,1.0
2006-11-24,8.45,8.49,8.36,8.43,193800,8.45,8.49,8.36,8.43,193800,0.0,1.0
2006-11-27,8.06,8.5,7.95,8.4,948000,8.06,8.5,7.95,8.4,948000,0.0,1.0
2006-11-28,7.87,8.103,7.82,7.97,795100,7.87,8.103,7.82,7.97,795100,0.0,1.0
2006-11-29,8.11,8.14,7.87,7.87,472900,8.11,8.14,7.87,7.87,472900,0.0,1.0
2006-11-30,7.93,8.19,7.87,8.11,809400,7.93,8.19,7.87,8.11,809400,0.0,1.0
2006-12-01,7.82,7.99,7.75,7.94,535300,7.82,7.99,7.75,7.94,535300,0.0,1.0
2006-12-04,9.0,9.03,7.82,7.84,3651500,9.0,9.03,7.82,7.84,3651500,0.0,1.0
2006-12-05,8.8,9.04,8.7,9.0,1813900,8.8,9.04,8.7,9.0,1813900,0.0,1.0
2006-12-06,8.87,9.09,8.7,8.9,979600,8.87,9.09,8.7,8.9,979600,0.0,1.0
2006-12-07,9.31,9.48,9.01,9.09,1972400,9.31,9.48,9.01,9.09,1972400,0.0,1.0
2006-12-08,9.35,9.4,9.06,9.33,1188100,9.35,9.4,9.06,9.33,1188100,0.0,1.0
2006-12-11,9.45,10.0,9.35,9.8,2003700,9.45,10.0,9.35,9.8,2003700,0.0,1.0
2006-12-12,9.52,9.65,9.2,9.46,1200500,9.52,9.65,9.2,9.46,1200500,0.0,1.0
2006-12-13,9.34,9.65,9.32,9.55,705800,9.34,9.65,9.32,9.55,705800,0.0,1.0
2006-12-14,8.65,9.08,8.63,8.725,2294300,8.65,9.08,8.63,8.725,2294300,0.0,1.0
2006-12-15,8.9,8.91,8.68,8.69,1335700,8.9,8.91,8.68,8.69,1335700,0.0,1.0
2006-12-18,8.84,8.97,8.82,8.89,1044000,8.84,8.97,8.82,8.89,1044000,0.0,1.0
2006-12-19,9.16,9.24,8.86,9.01,1271100,9.16,9.24,8.86,9.01,1271100,0.0,1.0
2006-12-20,9.0,9.23,8.97,9.17,1018200,9.0,9.23,8.97,9.17,1018200,0.0,1.0
2006-12-21,8.95,9.11,8.89,9.03,402300,8.95,9.11,8.89,9.03,402300,0.0,1.0
2006-12-22,8.89,9.02,8.86,8.98,428800,8.89,9.02,8.86,8.98,428800,0.0,1.0
2006-12-26,8.92,9.0,8.82,8.88,301200,8.92,9.0,8.82,8.88,301200,0.0,1.0
2006-12-27,8.93,9.09,8.87,8.95,482000,8.93,9.09,8.87,8.95,482000,0.0,1.0
2006-12-28,8.96,9.15,8.95,9.11,607200,8.96,9.15,8.95,9.11,607200,0.0,1.0
2006-12-29,8.78,9.02,8.75,9.0,619700,8.78,9.02,8.75,9.0,619700,0.0,1.0
2007-01-03,8.76,8.99,8.63,8.84,843100,8.76,8.99,8.63,8.84,843100,0.0,1.0
2007-01-04,9.07,9.11,8.66,8.76,1796800,9.07,9.11,8.66,8.76,1796800,0.0,1.0
2007-01-05,9.13,9.25,9.01,9.12,1409200,9.13,9.25,9.01,9.12,1409200,0.0,1.0
2007-01-08,8.89,9.27,8.86,9.27,1187300,8.89,9.27,8.86,9.27,1187300,0.0,1.0
2007-01-09,8.86,8.9785,8.69,8.96,887500,8.86,8.9785,8.69,8.96,887500,0.0,1.0
2007-01-10,8.7,8.81,8.6,8.76,706100,8.7,8.81,8.6,8.76,706100,0.0,1.0
2007-01-11,8.9,8.92,8.69,8.74,1062000,8.9,8.92,8.69,8.74,1062000,0.0,1.0
2007-01-12,8.65,8.83,8.6,8.75,772300,8.65,8.83,8.6,8.75,772300,0.0,1.0
2007-01-16,8.65,8.7777,8.56,8.71,666100,8.65,8.7777,8.56,8.71,666100,0.0,1.0
2007-01-17,8.88,9.15,8.82,9.03,1900600,8.88,9.15,8.82,9.03,1900600,0.0,1.0
2007-01-18,8.66,8.98,8.61,8.9,1038600,8.66,8.98,8.61,8.9,1038600,0.0,1.0
2007-01-19,8.7,8.7,8.55,8.66,605100,8.7,8.7,8.55,8.66,605100,0.0,1.0
2007-01-22,8.53,8.7399,8.46,8.7,830000,8.53,8.7399,8.46,8.7,830000,0.0,1.0
2007-01-23,8.53,8.574,8.41,8.54,531800,8.53,8.574,8.41,8.54,531800,0.0,1.0
2007-01-24,8.35,8.56,8.31,8.52,642900,8.35,8.56,8.31,8.52,642900,0.0,1.0
2007-01-25,8.08,8.36,8.05,8.36,881500,8.08,8.36,8.05,8.36,881500,0.0,1.0
2007-01-26,8.09,8.1,7.91,8.05,783000,8.09,8.1,7.91,8.05,783000,0.0,1.0
2007-01-29,8.31,8.34,8.06,8.07,761900,8.31,8.34,8.06,8.07,761900,0.0,1.0
2007-01-30,8.38,8.4,8.26,8.31,709600,8.38,8.4,8.26,8.31,709600,0.0,1.0
2007-01-31,8.19,8.3422,8.15,8.33,618100,8.19,8.3422,8.15,8.33,618100,0.0,1.0
2007-02-01,8.1,8.28,8.07,8.22,707000,8.1,8.28,8.07,8.22,707000,0.0,1.0
2007-02-02,8.22,8.25,8.08,8.1,866700,8.22,8.25,8.08,8.1,866700,0.0,1.0
2007-02-05,8.08,8.23,8.07,8.18,543200,8.08,8.23,8.07,8.18,543200,0.0,1.0
2007-02-06,8.14,8.18,8.05,8.15,559500,8.14,8.18,8.05,8.15,559500,0.0,1.0
2007-02-07,8.33,8.36,8.12,8.19,905500,8.33,8.36,8.12,8.19,905500,0.0,1.0
2007-02-08,8.21,8.35,8.16,8.26,622600,8.21,8.35,8.16,8.26,622600,0.0,1.0
2007-02-09,8.18,8.32,8.12,8.22,638700,8.18,8.32,8.12,8.22,638700,0.0,1.0
2007-02-12,8.16,8.31,8.1,8.21,1035500,8.16,8.31,8.1,8.21,1035500,0.0,1.0
2007-02-13,8.02,8.21,7.928,8.16,685300,8.02,8.21,7.928,8.16,685300,0.0,1.0
2007-02-14,7.97,8.15,7.96,8.02,433700,7.97,8.15,7.96,8.02,433700,0.0,1.0
2007-02-15,7.96,8.15,7.94,8.11,975600,7.96,8.15,7.94,8.11,975600,0.0,1.0
2007-02-16,8.0,8.06,7.82,7.96,679400,8.0,8.06,7.82,7.96,679400,0.0,1.0
2007-02-20,8.19,8.28,7.91,8.04,762600,8.19,8.28,7.91,8.04,762600,0.0,1.0
2007-02-21,8.04,8.18,8.01,8.12,410600,8.04,8.18,8.01,8.12,410600,0.0,1.0
2007-02-22,8.06,8.1,7.96,8.1,500300,8.06,8.1,7.96,8.1,500300,0.0,1.0
2007-02-23,8.1,8.12,7.9299,8.01,418700,8.1,8.12,7.9299,8.01,418700,0.0,1.0
2007-02-26,8.1,8.2,8.08,8.11,466800,8.1,8.2,8.08,8.11,466800,0.0,1.0
2007-02-27,7.77,8.05,7.67,7.92,1248000,7.77,8.05,7.67,7.92,1248000,0.0,1.0
2007-02-28,7.58,7.86,7.55,7.83,866300,7.58,7.86,7.55,7.83,866300,0.0,1.0
2007-03-01,7.5,7.64,7.42,7.5,915200,7.5,7.64,7.42,7.5,915200,0.0,1.0
2007-03-02,7.23,7.57,7.2,7.45,969400,7.23,7.57,7.2,7.45,969400,0.0,1.0
2007-03-05,7.2,7.29,7.08,7.14,764900,7.2,7.29,7.08,7.14,764900,0.0,1.0
2007-03-06,7.24,7.35,7.14,7.28,943200,7.24,7.35,7.14,7.28,943200,0.0,1.0
2007-03-07,7.09,7.22,7.05,7.21,798300,7.09,7.22,7.05,7.21,798300,0.0,1.0
2007-03-08,7.11,7.23,7.09,7.15,400700,7.11,7.23,7.09,7.15,400700,0.0,1.0
2007-03-09,7.11,7.24,7.03,7.12,457600,7.11,7.24,7.03,7.12,457600,0.0,1.0
2007-03-12,7.28,7.31,7.12,7.12,510800,7.28,7.31,7.12,7.12,510800,0.0,1.0
2007-03-13,6.94,7.29,6.9,7.26,866200,6.94,7.29,6.9,7.26,866200,0.0,1.0
2007-03-14,6.98,7.02,6.85,6.92,661400,6.98,7.02,6.85,6.92,661400,0.0,1.0
2007-03-15,7.05,7.09,6.92,6.98,379100,7.05,7.09,6.92,6.98,379100,0.0,1.0
2007-03-16,6.8,7.35,6.75,7.328,1360800,6.8,7.35,6.75,7.328,1360800,0.0,1.0
2007-03-19,6.98,6.99,6.68,6.83,721100,6.98,6.99,6.68,6.83,721100,0.0,1.0
2007-03-20,6.95,7.0,6.89,6.99,539500,6.95,7.0,6.89,6.99,539500,0.0,1.0
2007-03-21,7.2,7.24,6.98,7.03,851400,7.2,7.24,6.98,7.03,851400,0.0,1.0
2007-03-22,7.14,7.22,6.93,7.21,712200,7.14,7.22,6.93,7.21,712200,0.0,1.0
2007-03-23,7.07,7.19,7.01,7.12,395400,7.07,7.19,7.01,7.12,395400,0.0,1.0
2007-03-26,7.06,7.2,7.0,7.15,550500,7.06,7.2,7.0,7.15,550500,0.0,1.0
2007-03-27,7.05,7.16,7.03,7.08,530800,7.05,7.16,7.03,7.08,530800,0.0,1.0
2007-03-28,6.99,7.08,6.94,7.02,450800,6.99,7.08,6.94,7.02,450800,0.0,1.0
2007-03-29,6.97,7.1,6.87,7.05,468500,6.97,7.1,6.87,7.05,468500,0.0,1.0
2007-03-30,7.0,7.2,6.99,7.12,1321300,7.0,7.2,6.99,7.12,1321300,0.0,1.0
2007-04-02,7.42,7.43,7.08,7.12,1690700,7.42,7.43,7.08,7.12,1690700,0.0,1.0
2007-04-03,7.15,7.35,7.1,7.2,1113300,7.15,7.35,7.1,7.2,1113300,0.0,1.0
2007-04-04,7.26,7.33,7.14,7.15,602100,7.26,7.33,7.14,7.15,602100,0.0,1.0
2007-04-05,7.43,7.53,7.26,7.29,1092600,7.43,7.53,7.26,7.29,1092600,0.0,1.0
2007-04-09,7.33,7.53,7.21,7.44,920200,7.33,7.53,7.21,7.44,920200,0.0,1.0
2007-04-10,7.72,7.85,7.34,7.35,2027600,7.72,7.85,7.34,7.35,2027600,0.0,1.0
2007-04-11,7.56,7.82,7.46,7.8,1161600,7.56,7.82,7.46,7.8,1161600,0.0,1.0
2007-04-12,7.42,7.52,7.35,7.52,906100,7.42,7.52,7.35,7.52,906100,0.0,1.0
2007-04-13,7.45,7.49,7.36,7.46,430500,7.45,7.49,7.36,7.46,430500,0.0,1.0
2007-04-16,7.38,7.55,7.36,7.49,659900,7.38,7.55,7.36,7.49,659900,0.0,1.0
2007-04-17,7.2,7.4,7.16,7.36,636000,7.2,7.4,7.16,7.36,636000,0.0,1.0
2007-04-18,7.14,7.28,7.07,7.15,766500,7.14,7.28,7.07,7.15,766500,0.0,1.0
2007-04-19,7.15,7.33,7.1,7.21,809100,7.15,7.33,7.1,7.21,809100,0.0,1.0
2007-04-20,7.29,7.3,7.2,7.26,474300,7.29,7.3,7.2,7.26,474300,0.0,1.0
2007-04-23,7.36,7.44,7.32,7.35,684100,7.36,7.44,7.32,7.35,684100,0.0,1.0
2007-04-24,7.38,7.42,7.26,7.4,428100,7.38,7.42,7.26,7.4,428100,0.0,1.0
2007-04-25,7.38,7.5,7.34,7.44,407600,7.38,7.5,7.34,7.44,407600,0.0,1.0
2007-04-26,7.43,7.48,7.33,7.36,413300,7.43,7.48,7.33,7.36,413300,0.0,1.0
2007-04-27,7.3,7.41,7.29,7.39,340000,7.3,7.41,7.29,7.39,340000,0.0,1.0
2007-04-30,7.11,7.39,7.082,7.37,662800,7.11,7.39,7.082,7.37,662800,0.0,1.0
2007-05-01,6.95,7.11,6.89,7.09,1326600,6.95,7.11,6.89,7.09,1326600,0.0,1.0
2007-05-02,7.41,7.43,6.97,7.0,1001400,7.41,7.43,6.97,7.0,1001400,0.0,1.0
2007-05-03,7.58,7.62,7.31,7.34,955200,7.58,7.62,7.31,7.34,955200,0.0,1.0
2007-05-04,7.43,7.6,7.36,7.57,691300,7.43,7.6,7.36,7.57,691300,0.0,1.0
2007-05-07,7.69,7.7,7.55,7.55,656500,7.69,7.7,7.55,7.55,656500,0.0,1.0
2007-05-08,7.35,7.68,7.33,7.55,769900,7.35,7.68,7.33,7.55,769900,0.0,1.0
2007-05-09,7.32,7.37,7.17,7.3,530900,7.32,7.37,7.17,7.3,530900,0.0,1.0
2007-05-10,7.06,7.2706,7.05,7.27,725500,7.06,7.2706,7.05,7.27,725500,0.0,1.0
2007-05-11,7.34,7.35,7.06,7.07,525500,7.34,7.35,7.06,7.07,525500,0.0,1.0
2007-05-14,8.39,8.78,7.75,7.95,9372300,8.39,8.78,7.75,7.95,9372300,0.0,1.0
2007-05-15,8.18,8.68,8.11,8.56,3285000,8.18,8.68,8.11,8.56,3285000,0.0,1.0
2007-05-16,8.24,8.47,8.12,8.24,2046700,8.24,8.47,8.12,8.24,2046700,0.0,1.0
2007-05-17,9.48,9.64,8.57,8.88,12081600,9.48,9.64,8.57,8.88,12081600,0.0,1.0
2007-05-18,9.19,9.54,9.02,9.51,5082600,9.19,9.54,9.02,9.51,5082600,0.0,1.0
2007-05-21,8.95,9.25,8.9,9.23,3027500,8.95,9.25,8.9,9.23,3027500,0.0,1.0
2007-05-22,9.4,9.4,8.95,8.95,2343600,9.4,9.4,8.95,8.95,2343600,0.0,1.0
2007-05-23,9.32,9.85,9.28,9.54,3805700,9.32,9.85,9.28,9.54,3805700,0.0,1.0
2007-05-24,8.9,9.3,8.87,9.26,2494700,8.9,9.3,8.87,9.26,2494700,0.0,1.0
2007-05-25,9.24,9.24,8.95,8.97,1590400,9.24,9.24,8.95,8.97,1590400,0.0,1.0
2007-05-29,9.11,9.34,9.0694,9.3,1699900,9.11,9.34,9.0694,9.3,1699900,0.0,1.0
2007-05-30,8.98,9.07,8.95,9.02,1475300,8.98,9.07,8.95,9.02,1475300,0.0,1.0
2007-05-31,9.22,9.28,9.05,9.07,2301600,9.22,9.28,9.05,9.07,2301600,0.0,1.0
2007-06-01,9.02,9.43,8.92,9.28,2178000,9.02,9.43,8.92,9.28,2178000,0.0,1.0
2007-06-04,8.8,9.07,8.69,9.07,1688700,8.8,9.07,8.69,9.07,1688700,0.0,1.0
2007-06-05,8.69,8.8,8.56,8.75,1308300,8.69,8.8,8.56,8.75,1308300,0.0,1.0
2007-06-06,8.85,8.91,8.68,8.81,1514100,8.85,8.91,8.68,8.81,1514100,0.0,1.0
2007-06-07,8.49,8.9,8.41,8.89,2010700,8.49,8.9,8.41,8.89,2010700,0.0,1.0
2007-06-08,8.67,8.75,8.46,8.5,1459900,8.67,8.75,8.46,8.5,1459900,0.0,1.0
2007-06-11,8.73,9.15,8.7,9.15,2596600,8.73,9.15,8.7,9.15,2596600,0.0,1.0
2007-06-12,7.82,8.79,7.82,8.73,5490600,7.82,8.79,7.82,8.73,5490600,0.0,1.0
2007-06-13,7.84,7.93,7.56,7.8,2095100,7.84,7.93,7.56,7.8,2095100,0.0,1.0
2007-06-14,7.92,8.04,7.82,7.85,1381500,7.92,8.04,7.82,7.85,1381500,0.0,1.0
2007-06-15,7.94,8.08,7.81,8.08,3026800,7.94,8.08,7.81,8.08,3026800,0.0,1.0
2007-06-18,7.7,8.0,7.69,7.92,1171600,7.7,8.0,7.69,7.92,1171600,0.0,1.0
2007-06-19,7.63,7.76,7.5,7.7,1368000,7.63,7.76,7.5,7.7,1368000,0.0,1.0
2007-06-20,7.39,7.63,7.33,7.63,1526500,7.39,7.63,7.33,7.63,1526500,0.0,1.0
2007-06-21,7.29,7.36,7.24,7.35,944100,7.29,7.36,7.24,7.35,944100,0.0,1.0
2007-06-22,7.09,7.3,7.08,7.24,1609100,7.09,7.3,7.08,7.24,1609100,0.0,1.0
2007-06-25,7.04,7.22,7.01,7.1,1052400,7.04,7.22,7.01,7.1,1052400,0.0,1.0
2007-06-26,7.1,7.18,7.0,7.15,1006600,7.1,7.18,7.0,7.15,1006600,0.0,1.0
2007-06-27,7.07,7.23,7.04,7.07,1006700,7.07,7.23,7.04,7.07,1006700,0.0,1.0
2007-06-28,7.14,7.23,7.1,7.1,947900,7.14,7.23,7.1,7.1,947900,0.0,1.0
2007-06-29,7.04,7.23,7.0,7.19,757200,7.04,7.23,7.0,7.19,757200,0.0,1.0
2007-07-02,7.12,7.12,7.01,7.06,667900,7.12,7.12,7.01,7.06,667900,0.0,1.0
2007-07-03,7.31,7.32,7.09,7.19,639000,7.31,7.32,7.09,7.19,639000,0.0,1.0
2007-07-05,7.19,7.38,7.11,7.27,906500,7.19,7.38,7.11,7.27,906500,0.0,1.0
2007-07-06,7.29,7.34,7.12,7.16,767300,7.29,7.34,7.12,7.16,767300,0.0,1.0
2007-07-09,7.37,7.45,7.31,7.39,920100,7.37,7.45,7.31,7.39,920100,0.0,1.0
2007-07-10,8.1,8.1,7.31,7.34,3662800,8.1,8.1,7.31,7.34,3662800,0.0,1.0
2007-07-11,8.08,8.31,7.83,8.25,2950400,8.08,8.31,7.83,8.25,2950400,0.0,1.0
2007-07-12,8.09,8.12,7.95,8.08,1067500,8.09,8.12,7.95,8.08,1067500,0.0,1.0
2007-07-13,8.31,8.37,8.03,8.03,1757800,8.31,8.37,8.03,8.03,1757800,0.0,1.0
2007-07-16,8.0,8.25,7.94,8.22,1368800,8.0,8.25,7.94,8.22,1368800,0.0,1.0
2007-07-17,7.73,8.05,7.62,8.0,1508700,7.73,8.05,7.62,8.0,1508700,0.0,1.0
2007-07-18,7.48,7.72,7.31,7.62,1646800,7.48,7.72,7.31,7.62,1646800,0.0,1.0
2007-07-19,7.52,7.62,7.42,7.55,771900,7.52,7.62,7.42,7.55,771900,0.0,1.0
2007-07-20,7.31,7.51,7.25,7.5,1130300,7.31,7.51,7.25,7.5,1130300,0.0,1.0
2007-07-23,7.32,7.44,7.24,7.27,592500,7.32,7.44,7.24,7.27,592500,0.0,1.0
2007-07-24,7.139,7.33,7.07,7.26,890400,7.139,7.33,7.07,7.26,890400,0.0,1.0
2007-07-25,7.1,7.23,7.01,7.22,1093000,7.1,7.23,7.01,7.22,1093000,0.0,1.0
2007-07-26,7.04,7.17,6.98,7.05,1037900,7.04,7.17,6.98,7.05,1037900,0.0,1.0
2007-07-27,6.88,7.1,6.88,7.0,936900,6.88,7.1,6.88,7.0,936900,0.0,1.0
2007-07-30,6.71,6.94,6.66,6.88,1343400,6.71,6.94,6.66,6.88,1343400,0.0,1.0
2007-07-31,6.3,6.88,6.28,6.73,2019300,6.3,6.88,6.28,6.73,2019300,0.0,1.0
2007-08-01,6.07,6.29,5.99,6.25,2740400,6.07,6.29,5.99,6.25,2740400,0.0,1.0
2007-08-02,6.27,6.29,6.05,6.12,1477000,6.27,6.29,6.05,6.12,1477000,0.0,1.0
2007-08-03,5.94,6.25,5.91,6.25,1520500,5.94,6.25,5.91,6.25,1520500,0.0,1.0
2007-08-06,5.75,5.9,5.67,5.89,2079600,5.75,5.9,5.67,5.89,2079600,0.0,1.0
2007-08-07,5.7,5.87,5.67,5.78,1923700,5.7,5.87,5.67,5.78,1923700,0.0,1.0
2007-08-08,6.25,6.28,5.8,5.8,2675200,6.25,6.28,5.8,5.8,2675200,0.0,1.0
2007-08-09,6.58,6.74,6.03,6.19,3105800,6.58,6.74,6.03,6.19,3105800,0.0,1.0
2007-08-10,6.3,6.56,6.11,6.3,1594900,6.3,6.56,6.11,6.3,1594900,0.0,1.0
2007-08-13,6.29,6.49,6.25,6.39,638600,6.29,6.49,6.25,6.39,638600,0.0,1.0
2007-08-14,6.13,6.44,6.12,6.28,847800,6.13,6.44,6.12,6.28,847800,0.0,1.0
2007-08-15,6.39,6.6,6.2,6.28,1028800,6.39,6.6,6.2,6.28,1028800,0.0,1.0
2007-08-16,6.31,6.43,6.1,6.37,1207300,6.31,6.43,6.1,6.37,1207300,0.0,1.0
2007-08-17,6.56,6.6,6.1,6.55,925000,6.56,6.6,6.1,6.55,925000,0.0,1.0
2007-08-20,6.59,6.7,6.48,6.6,493200,6.59,6.7,6.48,6.6,493200,0.0,1.0
2007-08-21,6.7,6.79,6.51,6.51,543700,6.7,6.79,6.51,6.51,543700,0.0,1.0
2007-08-22,6.7,6.88,6.61,6.76,468200,6.7,6.88,6.61,6.76,468200,0.0,1.0
2007-08-23,6.8,6.8,6.59,6.66,512300,6.8,6.8,6.59,6.66,512300,0.0,1.0
2007-08-24,6.89,6.9,6.67,6.79,470200,6.89,6.9,6.67,6.79,470200,0.0,1.0
2007-08-27,7.37,7.71,7.19,7.5,3916300,7.37,7.71,7.19,7.5,3916300,0.0,1.0
2007-08-28,6.99,7.38,6.99,7.35,1229800,6.99,7.38,6.99,7.35,1229800,0.0,1.0
2007-08-29,7.15,7.15,6.91,7.04,862200,7.15,7.15,6.91,7.04,862200,0.0,1.0
2007-08-30,7.06,7.29,7.0,7.12,749600,7.06,7.29,7.0,7.12,749600,0.0,1.0
2007-08-31,7.19,7.3,7.11,7.17,841900,7.19,7.3,7.11,7.17,841900,0.0,1.0
2007-09-04,7.44,7.45,7.16,7.19,723500,7.44,7.45,7.16,7.19,723500,0.0,1.0
2007-09-05,7.36,7.43,7.3,7.38,603700,7.36,7.43,7.3,7.38,603700,0.0,1.0
2007-09-06,7.37,7.44,7.3,7.37,457000,7.37,7.44,7.3,7.37,457000,0.0,1.0
2007-09-07,7.31,7.35,7.2,7.25,703900,7.31,7.35,7.2,7.25,703900,0.0,1.0
2007-09-10,7.34,7.49,7.1,7.34,810000,7.34,7.49,7.1,7.34,810000,0.0,1.0
2007-09-11,7.4,7.4,7.27,7.39,492300,7.4,7.4,7.27,7.39,492300,0.0,1.0
2007-09-12,7.2,7.39,7.16,7.36,590800,7.2,7.39,7.16,7.36,590800,0.0,1.0
2007-09-13,7.25,7.32,7.13,7.22,610000,7.25,7.32,7.13,7.22,610000,0.0,1.0
2007-09-14,7.18,7.23,7.12,7.15,557600,7.18,7.23,7.12,7.15,557600,0.0,1.0
2007-09-17,7.11,7.2,7.1,7.17,339000,7.11,7.2,7.1,7.17,339000,0.0,1.0
2007-09-18,7.47,7.47,7.12,7.12,1060500,7.47,7.47,7.12,7.12,1060500,0.0,1.0
2007-09-19,7.52,7.53,7.34,7.49,652200,7.52,7.53,7.34,7.49,652200,0.0,1.0
2007-09-20,7.39,7.69,7.36,7.5,667100,7.39,7.69,7.36,7.5,667100,0.0,1.0
2007-09-21,7.36,7.61,7.36,7.47,2395100,7.36,7.61,7.36,7.47,2395100,0.0,1.0
2007-09-24,7.41,7.4786,7.36,7.45,1011400,7.41,7.4786,7.36,7.45,1011400,0.0,1.0
2007-09-25,7.42,7.54,7.33,7.38,544900,7.42,7.54,7.33,7.38,544900,0.0,1.0
2007-09-26,7.49,7.5,7.39,7.45,647500,7.49,7.5,7.39,7.45,647500,0.0,1.0
2007-09-27,7.5,7.5,7.4,7.5,353900,7.5,7.5,7.4,7.5,353900,0.0,1.0
2007-09-28,7.32,7.53,7.3,7.46,582400,7.32,7.53,7.3,7.46,582400,0.0,1.0
2007-10-01,7.63,7.63,7.35,7.35,900000,7.63,7.63,7.35,7.35,900000,0.0,1.0
2007-10-02,7.68,7.8,7.61,7.69,788300,7.68,7.8,7.61,7.69,788300,0.0,1.0
2007-10-03,7.89,8.09,7.69,7.71,1347300,7.89,8.09,7.69,7.71,1347300,0.0,1.0
2007-10-04,7.81,8.0,7.6801,8.0,607700,7.81,8.0,7.6801,8.0,607700,0.0,1.0
2007-10-05,8.06,8.1,7.82,8.01,995900,8.06,8.1,7.82,8.01,995900,0.0,1.0
2007-10-08,8.1,8.1,7.92,8.0,471900,8.1,8.1,7.92,8.0,471900,0.0,1.0
2007-10-09,8.19,8.2,8.01,8.09,828900,8.19,8.2,8.01,8.09,828900,0.0,1.0
2007-10-10,8.15,8.3,8.08,8.17,923200,8.15,8.3,8.08,8.17,923200,0.0,1.0
2007-10-11,7.77,8.19,7.75,8.12,1504400,7.77,8.19,7.75,8.12,1504400,0.0,1.0
2007-10-12,8.0,8.03,7.73,7.73,980100,8.0,8.03,7.73,7.73,980100,0.0,1.0
2007-10-15,7.84,8.15,7.8,8.0,1234700,7.84,8.15,7.8,8.0,1234700,0.0,1.0
2007-10-16,7.78,7.9,7.7,7.8,936800,7.78,7.9,7.7,7.8,936800,0.0,1.0
2007-10-17,7.78,7.92,7.67,7.84,801100,7.78,7.92,7.67,7.84,801100,0.0,1.0
2007-10-18,7.69,7.83,7.66,7.75,496000,7.69,7.83,7.66,7.75,496000,0.0,1.0
2007-10-19,7.33,7.68,7.3,7.68,1257500,7.33,7.68,7.3,7.68,1257500,0.0,1.0
2007-10-22,7.42,7.47,7.12,7.26,553400,7.42,7.47,7.12,7.26,553400,0.0,1.0
2007-10-23,7.53,7.5599,7.4,7.49,456200,7.53,7.5599,7.4,7.49,456200,0.0,1.0
2007-10-24,7.41,7.47,7.24,7.46,526700,7.41,7.47,7.24,7.46,526700,0.0,1.0
2007-10-25,7.26,7.45,7.2,7.42,630700,7.26,7.45,7.2,7.42,630700,0.0,1.0
2007-10-26,7.45,7.45,7.2408,7.38,678400,7.45,7.45,7.2408,7.38,678400,0.0,1.0
2007-10-29,7.48,7.55,7.42,7.48,457300,7.48,7.55,7.42,7.48,457300,0.0,1.0
2007-10-30,7.29,7.52,7.25,7.45,423900,7.29,7.52,7.25,7.45,423900,0.0,1.0
2007-10-31,7.64,7.74,7.25,7.25,1153900,7.64,7.74,7.25,7.25,1153900,0.0,1.0
2007-11-01,7.23,7.54,7.2,7.54,1446900,7.23,7.54,7.2,7.54,1446900,0.0,1.0
2007-11-02,7.35,7.38,7.2,7.23,766900,7.35,7.38,7.2,7.23,766900,0.0,1.0
2007-11-05,7.24,7.37,7.14,7.3,806000,7.24,7.37,7.14,7.3,806000,0.0,1.0
2007-11-06,7.12,7.27,7.03,7.23,1040000,7.12,7.27,7.03,7.23,1040000,0.0,1.0
2007-11-07,6.99,7.35,6.99,7.14,959400,6.99,7.35,6.99,7.14,959400,0.0,1.0
2007-11-08,7.19,7.27,6.76,7.0,1250200,7.19,7.27,6.76,7.0,1250200,0.0,1.0
2007-11-09,7.15,7.19,7.0,7.1,806100,7.15,7.19,7.0,7.1,806100,0.0,1.0
2007-11-12,6.99,7.22,6.95,7.09,827700,6.99,7.22,6.95,7.09,827700,0.0,1.0
2007-11-13,7.07,7.1,6.83,7.02,664000,7.07,7.1,6.83,7.02,664000,0.0,1.0
2007-11-14,6.91,7.1,6.87,7.1,637700,6.91,7.1,6.87,7.1,637700,0.0,1.0
2007-11-15,7.03,7.34,6.8201,6.88,1424800,7.03,7.34,6.8201,6.88,1424800,0.0,1.0
2007-11-16,6.87,7.08,6.76,7.03,864200,6.87,7.08,6.76,7.03,864200,0.0,1.0
2007-11-19,6.75,6.86,6.52,6.8,977400,6.75,6.86,6.52,6.8,977400,0.0,1.0
2007-11-20,6.34,6.8,6.11,6.74,1656400,6.34,6.8,6.11,6.74,1656400,0.0,1.0
2007-11-21,6.16,6.51,6.07,6.49,1442500,6.16,6.51,6.07,6.49,1442500,0.0,1.0
2007-11-23,6.19,6.32,6.09,6.31,559400,6.19,6.32,6.09,6.31,559400,0.0,1.0
2007-11-26,5.92,6.29,5.9,6.27,1222300,5.92,6.29,5.9,6.27,1222300,0.0,1.0
2007-11-27,6.22,6.24,5.92,5.93,1354000,6.22,6.24,5.92,5.93,1354000,0.0,1.0
2007-11-28,6.5,6.63,6.22,6.36,1674100,6.5,6.63,6.22,6.36,1674100,0.0,1.0
2007-11-29,6.39,6.59,6.38,6.46,728300,6.39,6.59,6.38,6.46,728300,0.0,1.0
2007-11-30,6.47,6.6,6.42,6.48,799300,6.47,6.6,6.42,6.48,799300,0.0,1.0
2007-12-03,6.79,6.94,6.3401,6.37,1260400,6.79,6.94,6.3401,6.37,1260400,0.0,1.0
2007-12-04,7.16,7.24,6.65,6.83,2238300,7.16,7.24,6.65,6.83,2238300,0.0,1.0
2007-12-05,6.92,7.24,6.71,7.24,1322100,6.92,7.24,6.71,7.24,1322100,0.0,1.0
2007-12-06,7.22,7.23,6.84,6.92,1166300,7.22,7.23,6.84,6.92,1166300,0.0,1.0
2007-12-07,7.18,7.25,7.06,7.21,602500,7.18,7.25,7.06,7.21,602500,0.0,1.0
2007-12-10,7.0,7.2,6.9,7.18,632900,7.0,7.2,6.9,7.18,632900,0.0,1.0
2007-12-11,6.56,7.05,6.56,7.0,926000,6.56,7.05,6.56,7.0,926000,0.0,1.0
2007-12-12,6.75,6.97,6.65,6.85,884900,6.75,6.97,6.65,6.85,884900,0.0,1.0
2007-12-13,6.73,6.78,6.474,6.68,618500,6.73,6.78,6.474,6.68,618500,0.0,1.0
2007-12-14,6.51,6.68,6.48,6.63,656200,6.51,6.68,6.48,6.63,656200,0.0,1.0
2007-12-17,6.12,6.58,6.12,6.57,879900,6.12,6.58,6.12,6.57,879900,0.0,1.0
2007-12-18,6.2,6.25,6.0,6.2,1400800,6.2,6.25,6.0,6.2,1400800,0.0,1.0
2007-12-19,6.08,6.19,6.02,6.18,977300,6.08,6.19,6.02,6.18,977300,0.0,1.0
2007-12-20,6.1,6.15,6.0,6.1,912100,6.1,6.15,6.0,6.1,912100,0.0,1.0
2007-12-21,6.11,6.23,5.93,6.19,1307600,6.11,6.23,5.93,6.19,1307600,0.0,1.0
2007-12-24,6.14,6.14,5.97,6.09,457900,6.14,6.14,5.97,6.09,457900,0.0,1.0
2007-12-26,6.15,6.2,6.04,6.04,790200,6.15,6.2,6.04,6.04,790200,0.0,1.0
2007-12-27,5.99,6.28,5.99,6.1,860200,5.99,6.28,5.99,6.1,860200,0.0,1.0
2007-12-28,5.95,6.08,5.9,6.05,1003400,5.95,6.08,5.9,6.05,1003400,0.0,1.0
2007-12-31,5.68,5.97,5.59,5.91,2050500,5.68,5.97,5.59,5.91,2050500,0.0,1.0
2008-01-02,5.73,5.95,5.7,5.7,1306500,5.73,5.95,5.7,5.7,1306500,0.0,1.0
2008-01-03,5.45,5.84,5.45,5.76,984600,5.45,5.84,5.45,5.76,984600,0.0,1.0
2008-01-04,5.25,5.49,5.25,5.45,1070500,5.25,5.49,5.25,5.45,1070500,0.0,1.0
2008-01-07,5.07,5.41,5.0,5.34,1959100,5.07,5.41,5.0,5.34,1959100,0.0,1.0
2008-01-08,5.26,5.46,5.07,5.07,1616800,5.26,5.46,5.07,5.07,1616800,0.0,1.0
2008-01-09,5.21,5.33,5.02,5.26,1375700,5.21,5.33,5.02,5.26,1375700,0.0,1.0
2008-01-10,5.31,5.35,5.1299,5.18,1036500,5.31,5.35,5.1299,5.18,1036500,0.0,1.0
2008-01-11,5.17,5.31,5.15,5.26,537000,5.17,5.31,5.15,5.26,537000,0.0,1.0
2008-01-14,5.16,5.25,5.09,5.2,546800,5.16,5.25,5.09,5.2,546800,0.0,1.0
2008-01-15,5.08,5.22,5.0719,5.11,733500,5.08,5.22,5.0719,5.11,733500,0.0,1.0
2008-01-16,5.18,5.25,5.02,5.03,769000,5.18,5.25,5.02,5.03,769000,0.0,1.0
2008-01-17,4.98,5.25,4.96,5.2,846300,4.98,5.25,4.96,5.2,846300,0.0,1.0
2008-01-18,4.95,5.07,4.85,4.98,1255400,4.95,5.07,4.85,4.98,1255400,0.0,1.0
2008-01-22,4.74,4.9,4.59,4.73,1051100,4.74,4.9,4.59,4.73,1051100,0.0,1.0
2008-01-23,4.76,4.77,4.4,4.61,1199000,4.76,4.77,4.4,4.61,1199000,0.0,1.0
2008-01-24,4.73,5.0,4.67,4.95,860200,4.73,5.0,4.67,4.95,860200,0.0,1.0
2008-01-25,4.53,4.94,4.48,4.81,1092600,4.53,4.94,4.48,4.81,1092600,0.0,1.0
2008-01-28,4.64,4.66,4.45,4.51,616400,4.64,4.66,4.45,4.51,616400,0.0,1.0
2008-01-29,5.15,5.23,4.78,5.0,1564000,5.15,5.23,4.78,5.0,1564000,0.0,1.0
2008-01-30,5.11,5.32,5.05,5.1,1045800,5.11,5.32,5.05,5.1,1045800,0.0,1.0
2008-01-31,4.97,5.12,4.91,5.04,841200,4.97,5.12,4.91,5.04,841200,0.0,1.0
2008-02-01,5.28,5.3,4.96,4.99,883200,5.28,5.3,4.96,4.99,883200,0.0,1.0
2008-02-04,5.5,5.61,5.256,5.29,1182900,5.5,5.61,5.256,5.29,1182900,0.0,1.0
2008-02-05,5.19,5.52,5.18,5.5,1009000,5.19,5.52,5.18,5.5,1009000,0.0,1.0
2008-02-06,4.97,5.28,4.96,5.25,991500,4.97,5.28,4.96,5.25,991500,0.0,1.0
2008-02-07,5.03,5.051,4.83,4.97,726400,5.03,5.051,4.83,4.97,726400,0.0,1.0
2008-02-08,4.94,5.09,4.795,5.01,797600,4.94,5.09,4.795,5.01,797600,0.0,1.0
2008-02-11,4.85,5.04,4.77,4.95,903300,4.85,5.04,4.77,4.95,903300,0.0,1.0
2008-02-12,4.98,5.09,4.86,4.88,830500,4.98,5.09,4.86,4.88,830500,0.0,1.0
2008-02-13,5.04,5.08,4.963,5.04,495800,5.04,5.08,4.963,5.04,495800,0.0,1.0
2008-02-14,5.09,5.3,5.04,5.15,1010100,5.09,5.3,5.04,5.15,1010100,0.0,1.0
2008-02-15,4.96,5.17,4.87,5.05,824300,4.96,5.17,4.87,5.05,824300,0.0,1.0
2008-02-19,4.9,5.07,4.89,4.97,543900,4.9,5.07,4.89,4.97,543900,0.0,1.0
2008-02-20,4.97,4.99,4.82,4.87,605200,4.97,4.99,4.82,4.87,605200,0.0,1.0
2008-02-21,4.81,5.06,4.81,5.0,647900,4.81,5.06,4.81,5.0,647900,0.0,1.0
2008-02-22,4.73,4.87,4.65,4.83,693800,4.73,4.87,4.65,4.83,693800,0.0,1.0
2008-02-25,4.94,5.19,4.8,4.8,1235600,4.94,5.19,4.8,4.8,1235600,0.0,1.0
2008-02-26,5.15,5.17,4.9,4.9,702200,5.15,5.17,4.9,4.9,702200,0.0,1.0
2008-02-27,5.17,5.23,5.05,5.18,538400,5.17,5.23,5.05,5.18,538400,0.0,1.0
2008-02-28,4.93,5.27,4.93,5.27,884600,4.93,5.27,4.93,5.27,884600,0.0,1.0
2008-02-29,4.92,5.1,4.81,4.9,855900,4.92,5.1,4.81,4.9,855900,0.0,1.0
2008-03-03,4.71,5.01,4.65,4.94,1266800,4.71,5.01,4.65,4.94,1266800,0.0,1.0
2008-03-04,4.65,4.82,4.58,4.67,3249100,4.65,4.82,4.58,4.67,3249100,0.0,1.0
2008-03-05,4.7,4.79,4.66,4.71,702200,4.7,4.79,4.66,4.71,702200,0.0,1.0
2008-03-06,4.51,4.75,4.5,4.67,946800,4.51,4.75,4.5,4.67,946800,0.0,1.0
2008-03-07,4.43,4.61,4.35,4.5,1250700,4.43,4.61,4.35,4.5,1250700,0.0,1.0
2008-03-10,4.04,4.45,4.03,4.45,1149500,4.04,4.45,4.03,4.45,1149500,0.0,1.0
2008-03-11,4.2,4.28,3.9701,4.11,1437100,4.2,4.28,3.9701,4.11,1437100,0.0,1.0
2008-03-12,4.26,4.41,4.12,4.23,969800,4.26,4.41,4.12,4.23,969800,0.0,1.0
2008-03-13,4.44,4.47,4.15,4.17,644500,4.44,4.47,4.15,4.17,644500,0.0,1.0
2008-03-14,4.35,4.5,4.17,4.5,903000,4.35,4.5,4.17,4.5,903000,0.0,1.0
2008-03-17,4.25,4.4,4.15,4.2,771600,4.25,4.4,4.15,4.2,771600,0.0,1.0
2008-03-18,4.3,4.36,4.14,4.36,765600,4.3,4.36,4.14,4.36,765600,0.0,1.0
2008-03-19,4.33,4.37,4.21,4.35,687800,4.33,4.37,4.21,4.35,687800,0.0,1.0
2008-03-20,4.37,4.45,4.28,4.39,1408600,4.37,4.45,4.28,4.39,1408600,0.0,1.0
2008-03-24,4.79,4.83,4.41,4.46,1089400,4.79,4.83,4.41,4.46,1089400,0.0,1.0
2008-03-25,4.9,4.98,4.68,4.8,940200,4.9,4.98,4.68,4.8,940200,0.0,1.0
2008-03-26,4.9,4.9599,4.73,4.87,548100,4.9,4.9599,4.73,4.87,548100,0.0,1.0
2008-03-27,4.93,5.0,4.76,4.87,468400,4.93,5.0,4.76,4.87,468400,0.0,1.0
2008-03-28,4.73,5.07,4.72,4.95,879600,4.73,5.07,4.72,4.95,879600,0.0,1.0
2008-03-31,4.88,4.98,4.74,4.76,812300,4.88,4.98,4.74,4.76,812300,0.0,1.0
2008-04-01,4.94,5.01,4.8,4.95,1211200,4.94,5.01,4.8,4.95,1211200,0.0,1.0
2008-04-02,4.97,4.99,4.87,4.98,687200,4.97,4.99,4.87,4.98,687200,0.0,1.0
2008-04-03,4.91,4.96,4.84,4.93,378600,4.91,4.96,4.84,4.93,378600,0.0,1.0
2008-04-04,4.89,4.97,4.81,4.92,370900,4.89,4.97,4.81,4.92,370900,0.0,1.0
2008-04-07,4.87,4.96,4.83,4.9,480000,4.87,4.96,4.83,4.9,480000,0.0,1.0
2008-04-08,4.95,4.97,4.82,4.83,366900,4.95,4.97,4.82,4.83,366900,0.0,1.0
2008-04-09,4.79,5.0,4.74,4.97,505000,4.79,5.0,4.74,4.97,505000,0.0,1.0
2008-04-10,5.4,5.6,4.84,4.84,2743000,5.4,5.6,4.84,4.84,2743000,0.0,1.0
2008-04-11,4.94,5.23,4.93,5.23,1272800,4.94,5.23,4.93,5.23,1272800,0.0,1.0
2008-04-14,5.18,5.36,4.92,4.95,895400,5.18,5.36,4.92,4.95,895400,0.0,1.0
2008-04-15,5.07,5.34,5.02,5.34,640400,5.07,5.34,5.02,5.34,640400,0.0,1.0
2008-04-16,5.21,5.25,5.1,5.2,1187300,5.21,5.25,5.1,5.2,1187300,0.0,1.0
2008-04-17,5.07,5.23,5.05,5.19,521500,5.07,5.23,5.05,5.19,521500,0.0,1.0
2008-04-18,5.14,5.21,5.02,5.155,618900,5.14,5.21,5.02,5.155,618900,0.0,1.0
2008-04-21,5.07,5.2,5.07,5.12,388400,5.07,5.2,5.07,5.12,388400,0.0,1.0
2008-04-22,4.97,5.13,4.88,5.06,736900,4.97,5.13,4.88,5.06,736900,0.0,1.0
2008-04-23,5.01,5.06,4.9228,4.98,370000,5.01,5.06,4.9228,4.98,370000,0.0,1.0
2008-04-24,4.99,5.1,4.96,5.05,655100,4.99,5.1,4.96,5.05,655100,0.0,1.0
2008-04-25,5.05,5.05,4.9008,5.03,318100,5.05,5.05,4.9008,5.03,318100,0.0,1.0
2008-04-28,4.98,5.05,4.92,5.05,435700,4.98,5.05,4.92,5.05,435700,0.0,1.0
2008-04-29,4.81,4.98,4.78,4.96,632500,4.81,4.98,4.78,4.96,632500,0.0,1.0
2008-04-30,4.72,4.89,4.69,4.85,972300,4.72,4.89,4.69,4.85,972300,0.0,1.0
2008-05-01,4.96,5.02,4.73,4.73,706800,4.96,5.02,4.73,4.73,706800,0.0,1.0
2008-05-02,4.87,5.01,4.8301,5.01,633500,4.87,5.01,4.8301,5.01,633500,0.0,1.0
2008-05-05,4.84,4.95,4.8,4.9,666400,4.84,4.95,4.8,4.9,666400,0.0,1.0
2008-05-06,4.92,4.98,4.8,4.83,524600,4.92,4.98,4.8,4.83,524600,0.0,1.0
2008-05-07,4.72,5.05,4.68,5.0,882300,4.72,5.05,4.68,5.0,882300,0.0,1.0
2008-05-08,4.76,4.84,4.72,4.73,640500,4.76,4.84,4.72,4.73,640500,0.0,1.0
2008-05-09,4.85,4.91,4.74,4.74,448600,4.85,4.91,4.74,4.74,448600,0.0,1.0
2008-05-12,4.92,4.97,4.85,4.85,397600,4.92,4.97,4.85,4.85,397600,0.0,1.0
2008-05-13,4.9,4.99,4.87,4.95,426500,4.9,4.99,4.87,4.95,426500,0.0,1.0
2008-05-14,3.94,4.97,3.76,4.9,4701300,3.94,4.97,3.76,4.9,4701300,0.0,1.0
2008-05-15,3.97,4.49,3.95,4.09,3305000,3.97,4.49,3.95,4.09,3305000,0.0,1.0
2008-05-16,4.14,4.17,4.05,4.17,1372900,4.14,4.17,4.05,4.17,1372900,0.0,1.0
2008-05-19,4.09,4.19,4.07,4.11,862400,4.09,4.19,4.07,4.11,862400,0.0,1.0
2008-05-20,4.1,4.13,4.03,4.08,943000,4.1,4.13,4.03,4.08,943000,0.0,1.0
2008-05-21,3.98,4.14,3.98,4.13,634900,3.98,4.14,3.98,4.13,634900,0.0,1.0
2008-05-22,4.02,4.08,3.96,4.0,516500,4.02,4.08,3.96,4.0,516500,0.0,1.0
2008-05-23,3.92,4.02,3.91,3.99,571300,3.92,4.02,3.91,3.99,571300,0.0,1.0
2008-05-27,3.95,4.07,3.9,3.93,814200,3.95,4.07,3.9,3.93,814200,0.0,1.0
2008-05-28,3.97,4.02,3.9,3.97,675500,3.97,4.02,3.9,3.97,675500,0.0,1.0
2008-05-29,4.19,4.23,3.93,3.97,744400,4.19,4.23,3.93,3.97,744400,0.0,1.0
2008-05-30,4.25,4.27,4.05,4.17,888800,4.25,4.27,4.05,4.17,888800,0.0,1.0
2008-06-02,4.09,4.27,4.02,4.27,689100,4.09,4.27,4.02,4.27,689100,0.0,1.0
2008-06-03,4.11,4.16,4.03,4.12,473500,4.11,4.16,4.03,4.12,473500,0.0,1.0
2008-06-04,4.23,4.25,4.08,4.11,671400,4.23,4.25,4.08,4.11,671400,0.0,1.0
2008-06-05,4.32,4.35,4.16,4.21,592500,4.32,4.35,4.16,4.21,592500,0.0,1.0
2008-06-06,4.15,4.26,4.12,4.26,473300,4.15,4.26,4.12,4.26,473300,0.0,1.0
2008-06-09,4.02,4.23,3.96,4.18,542500,4.02,4.23,3.96,4.18,542500,0.0,1.0
2008-06-10,3.99,4.09,3.96,3.96,475100,3.99,4.09,3.96,3.96,475100,0.0,1.0
2008-06-11,3.9,4.04,3.9,3.99,587100,3.9,4.04,3.9,3.99,587100,0.0,1.0
2008-06-12,3.9,4.09,3.9,4.06,518600,3.9,4.09,3.9,4.06,518600,0.0,1.0
2008-06-13,4.02,4.025,3.92,3.96,284300,4.02,4.025,3.92,3.96,284300,0.0,1.0
2008-06-16,4.06,4.09,3.99,4.01,326900,4.06,4.09,3.99,4.01,326900,0.0,1.0
2008-06-17,4.03,4.08,3.98,4.05,341800,4.03,4.08,3.98,4.05,341800,0.0,1.0
2008-06-18,3.88,4.03,3.86,4.02,438100,3.88,4.03,3.86,4.02,438100,0.0,1.0
2008-06-19,3.93,3.95,3.84,3.91,521500,3.93,3.95,3.84,3.91,521500,0.0,1.0
2008-06-20,3.92,3.95,3.81,3.84,722600,3.92,3.95,3.81,3.84,722600,0.0,1.0
2008-06-23,3.81,3.94,3.8,3.94,320400,3.81,3.94,3.8,3.94,320400,0.0,1.0
2008-06-24,3.7,3.84,3.6501,3.78,680200,3.7,3.84,3.6501,3.78,680200,0.0,1.0
2008-06-25,3.72,3.73,3.67,3.69,472700,3.72,3.73,3.67,3.69,472700,0.0,1.0
2008-06-26,3.52,3.71,3.5,3.66,653100,3.52,3.71,3.5,3.66,653100,0.0,1.0
2008-06-27,3.47,3.57,3.35,3.51,1642100,3.47,3.57,3.35,3.51,1642100,0.0,1.0
2008-06-30,3.45,3.53,3.36,3.455,449100,3.45,3.53,3.36,3.455,449100,0.0,1.0
2008-07-01,3.42,3.54,3.3,3.43,560200,3.42,3.54,3.3,3.43,560200,0.0,1.0
2008-07-02,3.47,3.57,3.36,3.4,744500,3.47,3.57,3.36,3.4,744500,0.0,1.0
2008-07-03,3.41,3.5,3.31,3.47,325500,3.41,3.5,3.31,3.47,325500,0.0,1.0
2008-07-07,3.17,3.45,3.14,3.41,869600,3.17,3.45,3.14,3.41,869600,0.0,1.0
2008-07-08,3.49,3.5,3.17,3.17,1031300,3.49,3.5,3.17,3.17,1031300,0.0,1.0
2008-07-09,3.44,3.57,3.4,3.47,622100,3.44,3.57,3.4,3.47,622100,0.0,1.0
2008-07-10,3.52,3.55,3.4,3.43,640700,3.52,3.55,3.4,3.43,640700,0.0,1.0
2008-07-11,3.54,3.55,3.33,3.49,819500,3.54,3.55,3.33,3.49,819500,0.0,1.0
2008-07-14,3.49,3.61,3.47,3.49,498600,3.49,3.61,3.47,3.49,498600,0.0,1.0
2008-07-15,3.7,3.75,3.37,3.39,900400,3.7,3.75,3.37,3.39,900400,0.0,1.0
2008-07-16,3.85,3.85,3.63,3.71,592800,3.85,3.85,3.63,3.71,592800,0.0,1.0
2008-07-17,3.87,3.98,3.71,3.86,580300,3.87,3.98,3.71,3.86,580300,0.0,1.0
2008-07-18,3.71,3.99,3.7,3.9,966400,3.71,3.99,3.7,3.9,966400,0.0,1.0
2008-07-21,4.06,4.09,3.72,3.72,760900,4.06,4.09,3.72,3.72,760900,0.0,1.0
2008-07-22,4.39,4.39,3.95,4.02,852400,4.39,4.39,3.95,4.02,852400,0.0,1.0
2008-07-23,4.37,4.55,4.31,4.4,719800,4.37,4.55,4.31,4.4,719800,0.0,1.0
2008-07-24,4.26,4.42,4.24,4.37,499300,4.26,4.42,4.24,4.37,499300,0.0,1.0
2008-07-25,4.37,4.49,4.25,4.29,579100,4.37,4.49,4.25,4.29,579100,0.0,1.0
2008-07-28,4.23,4.44,4.22,4.37,447200,4.23,4.44,4.22,4.37,447200,0.0,1.0
2008-07-29,4.36,4.44,4.23,4.41,582300,4.36,4.44,4.23,4.41,582300,0.0,1.0
2008-07-30,4.43,4.44,4.25,4.39,532300,4.43,4.44,4.25,4.39,532300,0.0,1.0
2008-07-31,4.46,4.54,4.3,4.43,736900,4.46,4.54,4.3,4.43,736900,0.0,1.0
2008-08-01,4.47,4.54,4.44,4.52,657700,4.47,4.54,4.44,4.52,657700,0.0,1.0
2008-08-04,4.46,4.53,4.35,4.5,488300,4.46,4.53,4.35,4.5,488300,0.0,1.0
2008-08-05,4.5,4.54,4.44,4.45,565100,4.5,4.54,4.44,4.45,565100,0.0,1.0
2008-08-06,4.86,4.9,4.42,4.5,892200,4.86,4.9,4.42,4.5,892200,0.0,1.0
2008-08-07,4.19,4.85,4.13,4.8,1218700,4.19,4.85,4.13,4.8,1218700,0.0,1.0
2008-08-08,4.5,4.55,4.32,4.36,684600,4.5,4.55,4.32,4.36,684600,0.0,1.0
2008-08-11,4.7,4.74,4.45,4.49,766900,4.7,4.74,4.45,4.49,766900,0.0,1.0
2008-08-12,4.69,4.7499,4.59,4.7,417200,4.69,4.7499,4.59,4.7,417200,0.0,1.0
2008-08-13,4.72,4.79,4.56,4.68,565800,4.72,4.79,4.56,4.68,565800,0.0,1.0
2008-08-14,4.74,4.8,4.66,4.71,357700,4.74,4.8,4.66,4.71,357700,0.0,1.0
2008-08-15,4.69,4.8,4.59,4.8,581700,4.69,4.8,4.59,4.8,581700,0.0,1.0
2008-08-18,4.58,4.71,4.5,4.7,368700,4.58,4.71,4.5,4.7,368700,0.0,1.0
2008-08-19,4.35,4.57,4.32,4.57,389600,4.35,4.57,4.32,4.57,389600,0.0,1.0
2008-08-20,4.38,4.43,4.26,4.36,452200,4.38,4.43,4.26,4.36,452200,0.0,1.0
2008-08-21,4.27,4.39,4.18,4.29,446900,4.27,4.39,4.18,4.29,446900,0.0,1.0
2008-08-22,4.37,4.4,4.24,4.29,298800,4.37,4.4,4.24,4.29,298800,0.0,1.0
2008-08-25,4.24,4.4,4.2,4.37,282800,4.24,4.4,4.2,4.37,282800,0.0,1.0
2008-08-26,4.28,4.36,4.19,4.24,340600,4.28,4.36,4.19,4.24,340600,0.0,1.0
2008-08-27,4.31,4.39,4.25,4.39,955400,4.31,4.39,4.25,4.39,955400,0.0,1.0
2008-08-28,4.5,4.53,4.27,4.31,394500,4.5,4.53,4.27,4.31,394500,0.0,1.0
2008-08-29,4.59,4.69,4.5,4.51,717500,4.59,4.69,4.5,4.51,717500,0.0,1.0
2008-09-02,4.63,4.83,4.57,4.8,597500,4.63,4.83,4.57,4.8,597500,0.0,1.0
2008-09-03,4.68,4.75,4.55,4.64,393800,4.68,4.75,4.55,4.64,393800,0.0,1.0
2008-09-04,4.45,4.6678,4.45,4.64,680700,4.45,4.6678,4.45,4.64,680700,0.0,1.0
2008-09-05,4.41,4.44,4.28,4.4,472900,4.41,4.44,4.28,4.4,472900,0.0,1.0
2008-09-08,4.42,4.59,4.29,4.57,401800,4.42,4.59,4.29,4.57,401800,0.0,1.0
2008-09-09,4.29,4.54,4.29,4.41,501000,4.29,4.54,4.29,4.41,501000,0.0,1.0
2008-09-10,4.13,4.36,4.11,4.36,540600,4.13,4.36,4.11,4.36,540600,0.0,1.0
2008-09-11,3.98,4.14,3.9,4.1,1204700,3.98,4.14,3.9,4.1,1204700,0.0,1.0
2008-09-12,3.95,4.02,3.86,3.96,423400,3.95,4.02,3.86,3.96,423400,0.0,1.0
2008-09-15,3.75,3.95,3.75,3.8,1147000,3.75,3.95,3.75,3.8,1147000,0.0,1.0
2008-09-16,4.16,4.17,3.6501,3.7,944600,4.16,4.17,3.6501,3.7,944600,0.0,1.0
2008-09-17,3.8,4.19,3.78,4.16,761500,3.8,4.19,3.78,4.16,761500,0.0,1.0
2008-09-18,4.15,4.3,3.8,3.92,1190600,4.15,4.3,3.8,3.92,1190600,0.0,1.0
2008-09-19,4.32,4.44,3.9,4.44,2143900,4.32,4.44,3.9,4.44,2143900,0.0,1.0
2008-09-22,4.09,4.35,4.01,4.3,601500,4.09,4.35,4.01,4.3,601500,0.0,1.0
2008-09-23,4.12,4.25,4.07,4.09,625200,4.12,4.25,4.07,4.09,625200,0.0,1.0
2008-09-24,3.98,4.2,3.98,4.12,562000,3.98,4.2,3.98,4.12,562000,0.0,1.0
2008-09-25,4.0,4.15,4.0,4.0,292500,4.0,4.15,4.0,4.0,292500,0.0,1.0
2008-09-26,4.13,4.15,3.82,3.99,531400,4.13,4.15,3.82,3.99,531400,0.0,1.0
2008-09-29,4.01,4.15,3.75,4.08,603600,4.01,4.15,3.75,4.08,603600,0.0,1.0
2008-09-30,3.95,4.09,3.87,4.04,500400,3.95,4.09,3.87,4.04,500400,0.0,1.0
2008-10-01,3.87,3.98,3.82,3.94,347000,3.87,3.98,3.82,3.94,347000,0.0,1.0
2008-10-02,3.59,3.95,3.59,3.91,988200,3.59,3.95,3.59,3.91,988200,0.0,1.0
2008-10-03,3.52,3.7,3.43,3.68,554100,3.52,3.7,3.43,3.68,554100,0.0,1.0
2008-10-06,3.21,3.41,2.88,3.38,1400700,3.21,3.41,2.88,3.38,1400700,0.0,1.0
2008-10-07,2.82,3.29,2.78,3.24,1070500,2.82,3.29,2.78,3.24,1070500,0.0,1.0
2008-10-08,2.62,3.0,2.42,2.69,1247100,2.62,3.0,2.42,2.69,1247100,0.0,1.0
2008-10-09,2.23,2.8,2.15,2.69,1155100,2.23,2.8,2.15,2.69,1155100,0.0,1.0
2008-10-10,2.6,2.6,1.95,2.11,1834800,2.6,2.6,1.95,2.11,1834800,0.0,1.0
2008-10-13,2.93,2.95,2.5,2.83,1152000,2.93,2.95,2.5,2.83,1152000,0.0,1.0
2008-10-14,3.04,3.11,2.76,3.0,771000,3.04,3.11,2.76,3.0,771000,0.0,1.0
2008-10-15,2.9,3.48,2.9,3.12,1289200,2.9,3.48,2.9,3.12,1289200,0.0,1.0
2008-10-16,3.33,3.33,2.76,3.03,861800,3.33,3.33,2.76,3.03,861800,0.0,1.0
2008-10-17,3.23,3.4199,3.1,3.2,634700,3.23,3.4199,3.1,3.2,634700,0.0,1.0
2008-10-20,3.71,3.71,3.23,3.31,561400,3.71,3.71,3.23,3.31,561400,0.0,1.0
2008-10-21,3.48,3.84,3.48,3.68,699000,3.48,3.84,3.48,3.68,699000,0.0,1.0
2008-10-22,3.22,3.39,3.17,3.39,368800,3.22,3.39,3.17,3.39,368800,0.0,1.0
2008-10-23,3.12,3.27,2.95,3.23,715500,3.12,3.27,2.95,3.23,715500,0.0,1.0
2008-10-24,2.99,3.13,2.78,2.87,511800,2.99,3.13,2.78,2.87,511800,0.0,1.0
2008-10-27,2.85,3.12,2.85,2.87,390500,2.85,3.12,2.85,2.87,390500,0.0,1.0
2008-10-28,3.32,3.32,2.8602,2.98,681600,3.32,3.32,2.8602,2.98,681600,0.0,1.0
2008-10-29,3.41,3.55,3.2,3.25,717500,3.41,3.55,3.2,3.25,717500,0.0,1.0
2008-10-30,3.68,3.73,3.32,3.56,1025500,3.68,3.73,3.32,3.56,1025500,0.0,1.0
2008-10-31,3.98,3.98,3.38,3.42,1052800,3.98,3.98,3.38,3.42,1052800,0.0,1.0
2008-11-03,4.55,4.59,4.0,4.0,2116200,4.55,4.59,4.0,4.0,2116200,0.0,1.0
2008-11-04,4.48,4.8,4.11,4.8,1332700,4.48,4.8,4.11,4.8,1332700,0.0,1.0
2008-11-05,3.91,4.47,3.9,4.4,957100,3.91,4.47,3.9,4.4,957100,0.0,1.0
2008-11-06,3.91,4.12,3.6801,3.78,873300,3.91,4.12,3.6801,3.78,873300,0.0,1.0
2008-11-07,4.02,4.27,3.93,3.96,666100,4.02,4.27,3.93,3.96,666100,0.0,1.0
2008-11-10,4.45,4.67,4.27,4.52,1760800,4.45,4.67,4.27,4.52,1760800,0.0,1.0
2008-11-11,4.36,4.94,4.29,4.5,2396700,4.36,4.94,4.29,4.5,2396700,0.0,1.0
2008-11-12,3.62,4.3,3.6,4.29,1252500,3.62,4.3,3.6,4.29,1252500,0.0,1.0
2008-11-13,3.96,3.96,3.16,3.9,1665000,3.96,3.96,3.16,3.9,1665000,0.0,1.0
2008-11-14,3.7,4.02,3.7,3.86,826600,3.7,4.02,3.7,3.86,826600,0.0,1.0
2008-11-17,3.64,3.75,3.51,3.68,516600,3.64,3.75,3.51,3.68,516600,0.0,1.0
2008-11-18,3.54,3.78,3.35,3.66,585900,3.54,3.78,3.35,3.66,585900,0.0,1.0
2008-11-19,3.2,3.64,3.2,3.54,646100,3.2,3.64,3.2,3.54,646100,0.0,1.0
2008-11-20,2.85,3.28,2.82,3.28,1520200,2.85,3.28,2.82,3.28,1520200,0.0,1.0
2008-11-21,3.03,3.03,2.48,2.99,1714300,3.03,3.03,2.48,2.99,1714300,0.0,1.0
2008-11-24,3.22,3.29,3.02,3.04,1000600,3.22,3.29,3.02,3.04,1000600,0.0,1.0
2008-11-25,3.3,3.3,3.14,3.3,530100,3.3,3.3,3.14,3.3,530100,0.0,1.0
2008-11-26,3.47,3.49,3.08,3.25,704200,3.47,3.49,3.08,3.25,704200,0.0,1.0
2008-11-28,3.5,3.5,3.28,3.41,244400,3.5,3.5,3.28,3.41,244400,0.0,1.0
2008-12-01,3.01,3.43,3.0,3.38,508200,3.01,3.43,3.0,3.38,508200,0.0,1.0
2008-12-02,3.25,3.25,3.0,3.1,671500,3.25,3.25,3.0,3.1,671500,0.0,1.0
2008-12-03,3.47,3.5,3.12,3.28,706100,3.47,3.5,3.12,3.28,706100,0.0,1.0
2008-12-04,3.38,3.664,3.31,3.33,733100,3.38,3.664,3.31,3.33,733100,0.0,1.0
2008-12-05,3.6,3.61,3.16,3.31,493200,3.6,3.61,3.16,3.31,493200,0.0,1.0
2008-12-08,4.0,4.22,3.5925,3.69,1700600,4.0,4.22,3.5925,3.69,1700600,0.0,1.0
2008-12-09,3.95,4.14,3.85,4.0,944800,3.95,4.14,3.85,4.0,944800,0.0,1.0
2008-12-10,4.1,4.24,3.91,4.08,719300,4.1,4.24,3.91,4.08,719300,0.0,1.0
2008-12-11,4.01,4.4,4.0,4.17,931000,4.01,4.4,4.0,4.17,931000,0.0,1.0
2008-12-12,4.33,4.33,3.86,3.88,875500,4.33,4.33,3.86,3.88,875500,0.0,1.0
2008-12-15,4.14,4.35,4.02,4.33,588500,4.14,4.35,4.02,4.33,588500,0.0,1.0
2008-12-16,4.37,4.38,4.17,4.31,765400,4.37,4.38,4.17,4.31,765400,0.0,1.0
2008-12-17,4.24,4.37,4.2,4.3,1173200,4.24,4.37,4.2,4.3,1173200,0.0,1.0
2008-12-18,4.44,4.54,4.3,4.39,1093300,4.44,4.54,4.3,4.39,1093300,0.0,1.0
2008-12-19,4.64,4.78,4.5,4.74,1249300,4.64,4.78,4.5,4.74,1249300,0.0,1.0
2008-12-22,4.51,4.75,4.3,4.75,741100,4.51,4.75,4.3,4.75,741100,0.0,1.0
2008-12-23,4.56,4.6,4.39,4.55,381500,4.56,4.6,4.39,4.55,381500,0.0,1.0
2008-12-24,4.6,4.62,4.43,4.54,331400,4.6,4.62,4.43,4.54,331400,0.0,1.0
2008-12-26,4.57,4.69,4.47,4.68,627800,4.57,4.69,4.47,4.68,627800,0.0,1.0
2008-12-29,4.35,4.65,4.3,4.61,487300,4.35,4.65,4.3,4.61,487300,0.0,1.0
2008-12-30,4.4,4.4,4.25,4.36,556000,4.4,4.4,4.25,4.36,556000,0.0,1.0
2008-12-31,4.67,4.69,4.36,4.37,776500,4.67,4.69,4.36,4.37,776500,0.0,1.0
2009-01-02,4.82,4.88,4.62,4.68,604000,4.82,4.88,4.62,4.68,604000,0.0,1.0
2009-01-05,5.0,5.11,4.71,4.83,1089600,5.0,5.11,4.71,4.83,1089600,0.0,1.0
2009-01-06,5.14,5.37,4.91,5.12,1528800,5.14,5.37,4.91,5.12,1528800,0.0,1.0
2009-01-07,4.92,5.07,4.82,4.99,992400,4.92,5.07,4.82,4.99,992400,0.0,1.0
2009-01-08,5.17,5.18,4.83,4.88,930600,5.17,5.18,4.83,4.88,930600,0.0,1.0
2009-01-09,4.98,5.2,4.96,5.2,628900,4.98,5.2,4.96,5.2,628900,0.0,1.0
2009-01-12,4.64,5.07,4.62,5.02,805200,4.64,5.07,4.62,5.02,805200,0.0,1.0
2009-01-13,4.97,5.06,4.6505,4.8,929600,4.97,5.06,4.6505,4.8,929600,0.0,1.0
2009-01-14,4.65,5.0,4.63,4.98,918100,4.65,5.0,4.63,4.98,918100,0.0,1.0
2009-01-15,4.84,4.87,4.32,4.65,1360500,4.84,4.87,4.32,4.65,1360500,0.0,1.0
2009-01-16,4.81,4.98,4.642,4.89,923600,4.81,4.98,4.642,4.89,923600,0.0,1.0
2009-01-20,4.8,5.15,4.742,4.84,1948700,4.8,5.15,4.742,4.84,1948700,0.0,1.0
2009-01-21,5.29,5.34,4.76,4.95,1696500,5.29,5.34,4.76,4.95,1696500,0.0,1.0
2009-01-22,5.21,5.64,5.1,5.42,2164100,5.21,5.64,5.1,5.42,2164100,0.0,1.0
2009-01-23,7.09,8.38,6.19,6.48,53294600,7.09,8.38,6.19,6.48,53294600,0.0,1.0
2009-01-26,8.15,8.47,7.37,7.47,30686700,8.15,8.47,7.37,7.47,30686700,0.0,1.0
2009-01-27,7.24,7.87,7.09,7.68,12053400,7.24,7.87,7.09,7.68,12053400,0.0,1.0
2009-01-28,7.34,7.49,6.52,7.24,9379800,7.34,7.49,6.52,7.24,9379800,0.0,1.0
2009-01-29,7.9,7.96,6.93,7.35,9647900,7.9,7.96,6.93,7.35,9647900,0.0,1.0
2009-01-30,7.84,8.5,7.58,8.18,13010000,7.84,8.5,7.58,8.18,13010000,0.0,1.0
2009-02-02,7.74,8.2,7.3,7.5,6704200,7.74,8.2,7.3,7.5,6704200,0.0,1.0
2009-02-03,7.58,7.95,7.3,7.9,5214600,7.58,7.95,7.3,7.9,5214600,0.0,1.0
2009-02-04,7.6,8.05,7.41,7.67,5883700,7.6,8.05,7.41,7.67,5883700,0.0,1.0
2009-02-05,7.79,8.1,7.45,7.63,7151400,7.79,8.1,7.45,7.63,7151400,0.0,1.0
2009-02-06,8.05,8.24,7.75,7.98,6895000,8.05,8.24,7.75,7.98,6895000,0.0,1.0
2009-02-09,7.92,8.47,7.72,8.24,6708700,7.92,8.47,7.72,8.24,6708700,0.0,1.0
2009-02-10,7.37,7.89,7.27,7.88,4026000,7.37,7.89,7.27,7.88,4026000,0.0,1.0
2009-02-11,7.34,7.53,7.07,7.45,2503800,7.34,7.53,7.07,7.45,2503800,0.0,1.0
2009-02-12,7.77,7.97,7.1,7.34,5543000,7.77,7.97,7.1,7.34,5543000,0.0,1.0
2009-02-13,6.38,6.95,6.33,6.68,12586700,6.38,6.95,6.33,6.68,12586700,0.0,1.0
2009-02-17,6.48,6.66,6.0101,6.26,8243400,6.48,6.66,6.0101,6.26,8243400,0.0,1.0
2009-02-18,5.74,6.28,5.61,6.28,6722300,5.74,6.28,5.61,6.28,6722300,0.0,1.0
2009-02-19,5.6,5.89,5.59,5.78,3077800,5.6,5.89,5.59,5.78,3077800,0.0,1.0
2009-02-20,5.33,5.69,5.12,5.44,3842600,5.33,5.69,5.12,5.44,3842600,0.0,1.0
2009-02-23,5.24,5.48,5.17,5.33,2993100,5.24,5.48,5.17,5.33,2993100,0.0,1.0
2009-02-24,5.56,5.645,5.27,5.27,3661200,5.56,5.645,5.27,5.27,3661200,0.0,1.0
2009-02-25,5.34,5.52,5.27,5.43,2289100,5.34,5.52,5.27,5.43,2289100,0.0,1.0
2009-02-26,4.99,5.6,4.94,5.5,3370700,4.99,5.6,4.94,5.5,3370700,0.0,1.0
2009-02-27,4.49,4.86,4.45,4.75,3748700,4.49,4.86,4.45,4.75,3748700,0.0,1.0
2009-03-02,3.89,4.45,3.88,4.4,3027100,3.89,4.45,3.88,4.4,3027100,0.0,1.0
2009-03-03,4.23,4.31,3.82,4.05,3489100,4.23,4.31,3.82,4.05,3489100,0.0,1.0
2009-03-04,4.21,4.38,4.06,4.3,2396400,4.21,4.38,4.06,4.3,2396400,0.0,1.0
2009-03-05,3.79,4.19,3.76,4.06,1908800,3.79,4.19,3.76,4.06,1908800,0.0,1.0
2009-03-06,3.87,3.96,3.67,3.805,2876500,3.87,3.96,3.67,3.805,2876500,0.0,1.0
2009-03-09,4.51,5.24,4.43,5.2,15400100,4.51,5.24,4.43,5.2,15400100,0.0,1.0
2009-03-10,4.27,4.6,4.04,4.55,5152800,4.27,4.6,4.04,4.55,5152800,0.0,1.0
2009-03-11,4.09,4.45,4.09,4.4,2885500,4.09,4.45,4.09,4.4,2885500,0.0,1.0
2009-03-12,4.42,4.44,3.97,4.07,2450300,4.42,4.44,3.97,4.07,2450300,0.0,1.0
2009-03-13,4.36,4.42,4.25,4.29,1466800,4.36,4.42,4.25,4.29,1466800,0.0,1.0
2009-03-16,4.04,4.434,4.0,4.4,1958400,4.04,4.434,4.0,4.4,1958400,0.0,1.0
2009-03-17,4.24,4.25,3.94,4.03,2045400,4.24,4.25,3.94,4.03,2045400,0.0,1.0
2009-03-18,4.3,4.4,4.12,4.24,1526000,4.3,4.4,4.12,4.24,1526000,0.0,1.0
2009-03-19,4.19,4.43,4.12,4.35,1624000,4.19,4.43,4.12,4.35,1624000,0.0,1.0
2009-03-20,4.08,4.34,4.03,4.34,1728500,4.08,4.34,4.03,4.34,1728500,0.0,1.0
2009-03-23,4.39,4.39,4.1,4.17,1974800,4.39,4.39,4.1,4.17,1974800,0.0,1.0
2009-03-24,4.41,4.64,4.31,4.32,1873400,4.41,4.64,4.31,4.32,1873400,0.0,1.0
2009-03-25,4.46,4.59,4.25,4.54,1761900,4.46,4.59,4.25,4.54,1761900,0.0,1.0
2009-03-26,4.68,4.69,4.401,4.55,1692000,4.68,4.69,4.401,4.55,1692000,0.0,1.0
2009-03-27,4.89,5.25,4.5,4.59,3544700,4.89,5.25,4.5,4.59,3544700,0.0,1.0
2009-03-30,4.42,4.77,4.39,4.75,1758200,4.42,4.77,4.39,4.75,1758200,0.0,1.0
2009-03-31,4.47,4.6,4.43,4.5,1327700,4.47,4.6,4.43,4.5,1327700,0.0,1.0
2009-04-01,4.41,4.46,4.2601,4.39,1127000,4.41,4.46,4.2601,4.39,1127000,0.0,1.0
2009-04-02,4.6,5.07,4.46,4.49,1614600,4.6,5.07,4.46,4.49,1614600,0.0,1.0
2009-04-03,4.51,4.61,4.4,4.6,1105800,4.51,4.61,4.4,4.6,1105800,0.0,1.0
2009-04-06,4.95,5.18,4.46,4.46,3648300,4.95,5.18,4.46,4.46,3648300,0.0,1.0
2009-04-07,4.63,4.95,4.63,4.95,1591800,4.63,4.95,4.63,4.95,1591800,0.0,1.0
2009-04-08,4.67,4.74,4.6,4.64,819600,4.67,4.74,4.6,4.64,819600,0.0,1.0
2009-04-09,4.92,4.92,4.77,4.84,1186000,4.92,4.92,4.77,4.84,1186000,0.0,1.0
2009-04-13,4.88,5.12,4.86,4.88,1262100,4.88,5.12,4.86,4.88,1262100,0.0,1.0
2009-04-14,5.03,5.45,5.0,5.44,2836000,5.03,5.45,5.0,5.44,2836000,0.0,1.0
2009-04-15,5.01,5.1,4.91,5.09,1211400,5.01,5.1,4.91,5.09,1211400,0.0,1.0
2009-04-16,5.49,5.63,5.11,5.26,4267500,5.49,5.63,5.11,5.26,4267500,0.0,1.0
2009-04-17,5.4,5.59,5.32,5.55,2387600,5.4,5.59,5.32,5.55,2387600,0.0,1.0
2009-04-20,4.99,5.45,4.94,5.43,2246300,4.99,5.45,4.94,5.43,2246300,0.0,1.0
2009-04-21,5.04,5.09,4.87,4.94,1358300,5.04,5.09,4.87,4.94,1358300,0.0,1.0
2009-04-22,5.16,5.65,5.13,5.34,3684800,5.16,5.65,5.13,5.34,3684800,0.0,1.0
2009-04-23,4.97,5.26,4.88,5.21,2020300,4.97,5.26,4.88,5.21,2020300,0.0,1.0
2009-04-24,4.94,5.05,4.77,5.05,2100300,4.94,5.05,4.77,5.05,2100300,0.0,1.0
2009-04-27,4.84,4.94,4.78,4.89,1356100,4.84,4.94,4.78,4.89,1356100,0.0,1.0
2009-04-28,5.04,5.07,4.85,4.95,2270200,5.04,5.07,4.85,4.95,2270200,0.0,1.0
2009-04-29,5.24,5.3,4.97,5.07,2591600,5.24,5.3,4.97,5.07,2591600,0.0,1.0
2009-04-30,5.14,5.35,5.04,5.29,2503300,5.14,5.35,5.04,5.29,2503300,0.0,1.0
2009-05-01,5.1,5.2,5.05,5.1,918400,5.1,5.2,5.05,5.1,918400,0.0,1.0
2009-05-04,5.32,5.33,5.08,5.08,2110900,5.32,5.33,5.08,5.08,2110900,0.0,1.0
2009-05-05,6.29,6.6,5.8,5.81,11952300,6.29,6.6,5.8,5.81,11952300,0.0,1.0
2009-05-06,6.14,6.66,6.03,6.59,5387700,6.14,6.66,6.03,6.59,5387700,0.0,1.0
2009-05-07,6.09,6.24,5.9,6.15,2373500,6.09,6.24,5.9,6.15,2373500,0.0,1.0
2009-05-08,6.23,6.32,6.0,6.08,1995200,6.23,6.32,6.0,6.08,1995200,0.0,1.0
2009-05-11,6.45,6.64,6.12,6.28,2360900,6.45,6.64,6.12,6.28,2360900,0.0,1.0
2009-05-12,6.55,6.85,6.26,6.59,4372600,6.55,6.85,6.26,6.59,4372600,0.0,1.0
2009-05-13,6.15,6.47,6.12,6.47,1958500,6.15,6.47,6.12,6.47,1958500,0.0,1.0
2009-05-14,6.23,6.33,6.13,6.16,1428900,6.23,6.33,6.13,6.16,1428900,0.0,1.0
2009-05-15,6.26,6.44,6.24,6.3,1227700,6.26,6.44,6.24,6.3,1227700,0.0,1.0
2009-05-18,6.45,6.48,6.32,6.41,1401100,6.45,6.48,6.32,6.41,1401100,0.0,1.0
2009-05-19,6.46,6.57,6.3,6.5,1535700,6.46,6.57,6.3,6.5,1535700,0.0,1.0
2009-05-20,6.76,6.9,6.37,6.37,2893100,6.76,6.9,6.37,6.37,2893100,0.0,1.0
2009-05-21,6.85,7.49,6.65,6.68,7947000,6.85,7.49,6.65,6.68,7947000,0.0,1.0
2009-05-22,6.79,7.25,6.67,6.95,2803800,6.79,7.25,6.67,6.95,2803800,0.0,1.0
2009-05-26,6.71,6.94,6.59,6.69,3114000,6.71,6.94,6.59,6.69,3114000,0.0,1.0
2009-05-27,6.52,6.83,6.49,6.71,1825300,6.52,6.83,6.49,6.71,1825300,0.0,1.0
2009-05-28,6.4,6.62,6.15,6.61,1808300,6.4,6.62,6.15,6.61,1808300,0.0,1.0
2009-05-29,6.52,6.55,6.26,6.43,1582800,6.52,6.55,6.26,6.43,1582800,0.0,1.0
2009-06-01,6.38,6.75,6.34,6.6,1636600,6.38,6.75,6.34,6.6,1636600,0.0,1.0
2009-06-02,6.44,6.55,6.2,6.29,1314100,6.44,6.55,6.2,6.29,1314100,0.0,1.0
2009-06-03,6.84,7.05,6.25,6.37,3865100,6.84,7.05,6.25,6.37,3865100,0.0,1.0
2009-06-04,6.98,7.23,6.88,6.97,3136200,6.98,7.23,6.88,6.97,3136200,0.0,1.0
2009-06-05,6.83,7.2,6.7,7.2,1296400,6.83,7.2,6.7,7.2,1296400,0.0,1.0
2009-06-08,7.12,7.25,6.7,6.82,2150500,7.12,7.25,6.7,6.82,2150500,0.0,1.0
2009-06-09,7.0,7.17,6.89,7.15,1351100,7.0,7.17,6.89,7.15,1351100,0.0,1.0
2009-06-10,6.95,7.0988,6.77,7.09,1460000,6.95,7.0988,6.77,7.09,1460000,0.0,1.0
2009-06-11,6.78,7.06,6.77,6.93,1396200,6.78,7.06,6.77,6.93,1396200,0.0,1.0
2009-06-12,6.85,6.92,6.64,6.75,1138500,6.85,6.92,6.64,6.75,1138500,0.0,1.0
2009-06-15,6.64,6.86,6.55,6.85,1056400,6.64,6.86,6.55,6.85,1056400,0.0,1.0
2009-06-16,6.42,6.76,6.42,6.75,1297000,6.42,6.76,6.42,6.75,1297000,0.0,1.0
2009-06-17,6.45,6.5,5.97,6.43,2032800,6.45,6.5,5.97,6.43,2032800,0.0,1.0
2009-06-18,6.67,6.685,6.38,6.56,1130900,6.67,6.685,6.38,6.56,1130900,0.0,1.0
2009-06-19,6.68,6.84,6.581,6.76,1204700,6.68,6.84,6.581,6.76,1204700,0.0,1.0
2009-06-22,6.42,6.64,6.35,6.57,1412500,6.42,6.64,6.35,6.57,1412500,0.0,1.0
2009-06-23,6.26,6.42,6.15,6.38,1273200,6.26,6.42,6.15,6.38,1273200,0.0,1.0
2009-06-24,6.4,6.49,6.25,6.26,888600,6.4,6.49,6.25,6.26,888600,0.0,1.0
2009-06-25,6.67,6.67,6.29,6.39,968700,6.67,6.67,6.29,6.39,968700,0.0,1.0
2009-06-26,6.95,6.95,6.52,6.65,2026800,6.95,6.95,6.52,6.65,2026800,0.0,1.0
2009-06-29,6.69,6.94,6.65,6.93,966400,6.69,6.94,6.65,6.93,966400,0.0,1.0
2009-06-30,7.67,8.15,7.51,7.73,21186600,7.67,8.15,7.51,7.73,21186600,0.0,1.0
2009-07-01,7.43,7.62,7.3,7.61,3771200,7.43,7.62,7.3,7.61,3771200,0.0,1.0
2009-07-02,7.65,7.88,7.25,7.34,3562700,7.65,7.88,7.25,7.34,3562700,0.0,1.0
2009-07-06,7.91,8.1895,7.8,8.0,6010100,7.91,8.1895,7.8,8.0,6010100,0.0,1.0
2009-07-07,7.67,7.95,7.62,7.94,2276400,7.67,7.95,7.62,7.94,2276400,0.0,1.0
2009-07-08,7.26,7.76,7.17,7.65,3068800,7.26,7.76,7.17,7.65,3068800,0.0,1.0
2009-07-09,7.43,7.49,7.2,7.33,1462600,7.43,7.49,7.2,7.33,1462600,0.0,1.0
2009-07-10,7.32,7.45,7.1,7.2,1625900,7.32,7.45,7.1,7.2,1625900,0.0,1.0
2009-07-13,7.48,7.49,7.03,7.32,1296700,7.48,7.49,7.03,7.32,1296700,0.0,1.0
2009-07-14,7.49,7.56,7.41,7.5,796900,7.49,7.56,7.41,7.5,796900,0.0,1.0
2009-07-15,7.61,7.64,7.5,7.58,1229100,7.61,7.64,7.5,7.58,1229100,0.0,1.0
2009-07-16,7.68,7.71,7.51,7.59,1041100,7.68,7.71,7.51,7.59,1041100,0.0,1.0
2009-07-17,7.56,7.7,7.53,7.7,1157200,7.56,7.7,7.53,7.7,1157200,0.0,1.0
2009-07-20,7.71,7.79,7.53,7.58,1269000,7.71,7.79,7.53,7.58,1269000,0.0,1.0
2009-07-21,7.79,7.86,7.68,7.8,1293100,7.79,7.86,7.68,7.8,1293100,0.0,1.0
2009-07-22,7.69,7.78,7.57,7.71,1019000,7.69,7.78,7.57,7.71,1019000,0.0,1.0
2009-07-23,7.88,8.27,7.71,7.71,4503300,7.88,8.27,7.71,7.71,4503300,0.0,1.0
2009-07-24,7.99,8.01,7.66,7.84,1865100,7.99,8.01,7.66,7.84,1865100,0.0,1.0
2009-07-27,9.17,9.24,8.02,8.1,9186000,9.17,9.24,8.02,8.1,9186000,0.0,1.0
2009-07-28,8.77,8.96,8.53,8.9,4560600,8.77,8.96,8.53,8.9,4560600,0.0,1.0
2009-07-29,8.62,8.77,8.49,8.65,2260600,8.62,8.77,8.49,8.65,2260600,0.0,1.0
2009-07-30,8.69,8.94,8.63,8.77,2113400,8.69,8.94,8.63,8.77,2113400,0.0,1.0
2009-07-31,8.02,9.19,7.94,8.22,5534700,8.02,9.19,7.94,8.22,5534700,0.0,1.0
2009-08-03,8.07,8.24,7.85,8.15,2120500,8.07,8.24,7.85,8.15,2120500,0.0,1.0
2009-08-04,8.14,8.29,8.0,8.0,1422800,8.14,8.29,8.0,8.0,1422800,0.0,1.0
2009-08-05,7.97,8.19,7.81,8.15,1893700,7.97,8.19,7.81,8.15,1893700,0.0,1.0
2009-08-06,7.53,7.98,7.51,7.92,1964800,7.53,7.98,7.51,7.92,1964800,0.0,1.0
2009-08-07,7.62,7.79,7.47,7.67,1872300,7.62,7.79,7.47,7.67,1872300,0.0,1.0
2009-08-10,7.57,7.83,7.52,7.54,1227400,7.57,7.83,7.52,7.54,1227400,0.0,1.0
2009-08-11,7.45,7.66,7.41,7.59,1207400,7.45,7.66,7.41,7.59,1207400,0.0,1.0
2009-08-12,7.57,7.69,7.44,7.5,1022200,7.57,7.69,7.44,7.5,1022200,0.0,1.0
2009-08-13,7.54,7.71,7.5,7.59,808500,7.54,7.71,7.5,7.59,808500,0.0,1.0
2009-08-14,7.46,7.56,7.35,7.51,1198900,7.46,7.56,7.35,7.51,1198900,0.0,1.0
2009-08-17,7.23,7.29,7.1,7.26,1153400,7.23,7.29,7.1,7.26,1153400,0.0,1.0
2009-08-18,6.49,6.74,6.2,6.37,6985900,6.49,6.74,6.2,6.37,6985900,0.0,1.0
2009-08-19,6.64,6.68,6.31,6.34,2081900,6.64,6.68,6.31,6.34,2081900,0.0,1.0
2009-08-20,6.6,6.69,6.5,6.6,1238700,6.6,6.69,6.5,6.6,1238700,0.0,1.0
2009-08-21,6.52,6.69,6.49,6.69,1526600,6.52,6.69,6.49,6.69,1526600,0.0,1.0
2009-08-24,6.48,6.68,6.4,6.52,1151100,6.48,6.68,6.4,6.52,1151100,0.0,1.0
2009-08-25,6.56,6.6,6.44,6.6,1134000,6.56,6.6,6.44,6.6,1134000,0.0,1.0
2009-08-26,6.93,7.05,6.47,6.53,2091100,6.93,7.05,6.47,6.53,2091100,0.0,1.0
2009-08-27,7.18,7.28,6.93,7.1,2853400,7.18,7.28,6.93,7.1,2853400,0.0,1.0
2009-08-28,7.18,7.28,7.01,7.28,1438900,7.18,7.28,7.01,7.28,1438900,0.0,1.0
2009-08-31,7.1,7.12,6.97,7.1,1163500,7.1,7.12,6.97,7.1,1163500,0.0,1.0
2009-09-01,6.82,7.29,6.75,7.02,1624300,6.82,7.29,6.75,7.02,1624300,0.0,1.0
2009-09-02,6.97,7.1,6.75,6.82,1752400,6.97,7.1,6.75,6.82,1752400,0.0,1.0
2009-09-03,6.91,7.0,6.745,6.97,1010900,6.91,7.0,6.745,6.97,1010900,0.0,1.0
2009-09-04,7.21,7.24,6.86,6.95,1487100,7.21,7.24,6.86,6.95,1487100,0.0,1.0
2009-09-08,7.21,7.35,7.11,7.25,1149000,7.21,7.35,7.11,7.25,1149000,0.0,1.0
2009-09-09,7.37,7.425,7.15,7.22,1167700,7.37,7.425,7.15,7.22,1167700,0.0,1.0
2009-09-10,7.34,7.49,7.32,7.43,662700,7.34,7.49,7.32,7.43,662700,0.0,1.0
2009-09-11,7.23,7.37,7.16,7.31,1076000,7.23,7.37,7.16,7.31,1076000,0.0,1.0
2009-09-14,7.28,7.28,7.12,7.16,525400,7.28,7.28,7.12,7.16,525400,0.0,1.0
2009-09-15,7.32,7.34,7.17,7.26,758100,7.32,7.34,7.17,7.26,758100,0.0,1.0
2009-09-16,7.31,7.4,7.25,7.34,715100,7.31,7.4,7.25,7.34,715100,0.0,1.0
2009-09-17,7.26,7.42,7.16,7.26,770500,7.26,7.42,7.16,7.26,770500,0.0,1.0
2009-09-18,7.41,7.47,7.21,7.34,1406100,7.41,7.47,7.21,7.34,1406100,0.0,1.0
2009-09-21,7.39,7.51,7.24,7.45,1173100,7.39,7.51,7.24,7.45,1173100,0.0,1.0
2009-09-22,7.26,7.45,7.23,7.41,955400,7.26,7.45,7.23,7.41,955400,0.0,1.0
2009-09-23,7.01,7.32,7.01,7.29,1022500,7.01,7.32,7.01,7.29,1022500,0.0,1.0
2009-09-24,6.8,7.0895,6.715,7.02,1463400,6.8,7.0895,6.715,7.02,1463400,0.0,1.0
2009-09-25,6.61,6.8,6.5,6.77,1430100,6.61,6.8,6.5,6.77,1430100,0.0,1.0
2009-09-28,6.77,6.87,6.6,6.63,1217100,6.77,6.87,6.6,6.63,1217100,0.0,1.0
2009-09-29,6.57,6.91,6.55,6.87,1251700,6.57,6.91,6.55,6.87,1251700,0.0,1.0
2009-09-30,6.56,6.7,6.51,6.58,1328600,6.56,6.7,6.51,6.58,1328600,0.0,1.0
2009-10-01,6.28,6.6,6.28,6.51,1833300,6.28,6.6,6.28,6.51,1833300,0.0,1.0
2009-10-02,6.31,6.42,6.15,6.2,1092500,6.31,6.42,6.15,6.2,1092500,0.0,1.0
2009-10-05,6.52,6.69,6.32,6.57,1753300,6.52,6.69,6.32,6.57,1753300,0.0,1.0
2009-10-06,6.57,6.712,6.4,6.59,1125700,6.57,6.712,6.4,6.59,1125700,0.0,1.0
2009-10-07,6.51,6.59,6.49,6.56,554900,6.51,6.59,6.49,6.56,554900,0.0,1.0
2009-10-08,6.41,6.56,6.39,6.56,1068800,6.41,6.56,6.39,6.56,1068800,0.0,1.0
2009-10-09,6.46,6.4835,6.36,6.38,612600,6.46,6.4835,6.36,6.38,612600,0.0,1.0
2009-10-12,6.87,6.94,6.45,6.45,2470900,6.87,6.94,6.45,6.45,2470900,0.0,1.0
2009-10-13,6.51,6.91,6.47,6.84,1814500,6.51,6.91,6.47,6.84,1814500,0.0,1.0
2009-10-14,6.53,6.6,6.41,6.57,1060000,6.53,6.6,6.41,6.57,1060000,0.0,1.0
2009-10-15,6.66,6.67,6.46,6.5,1099100,6.66,6.67,6.46,6.5,1099100,0.0,1.0
2009-10-16,6.5,6.62,6.41,6.59,1033000,6.5,6.62,6.41,6.59,1033000,0.0,1.0
2009-10-19,7.08,7.18,6.76,6.81,2999100,7.08,7.18,6.76,6.81,2999100,0.0,1.0
2009-10-20,6.82,7.15,6.77,7.15,1422300,6.82,7.15,6.77,7.15,1422300,0.0,1.0
2009-10-21,6.67,6.95,6.65,6.88,1128600,6.67,6.95,6.65,6.88,1128600,0.0,1.0
2009-10-22,6.67,6.72,6.53,6.65,1114300,6.67,6.72,6.53,6.65,1114300,0.0,1.0
2009-10-23,6.42,6.72,6.37,6.66,1594100,6.42,6.72,6.37,6.66,1594100,0.0,1.0
2009-10-26,6.18,6.54,6.16,6.39,1833700,6.18,6.54,6.16,6.39,1833700,0.0,1.0
2009-10-27,6.17,6.24,6.11,6.22,1252100,6.17,6.24,6.11,6.22,1252100,0.0,1.0
2009-10-28,5.75,6.19,5.73,6.14,1995200,5.75,6.19,5.73,6.14,1995200,0.0,1.0
2009-10-29,5.77,5.9,5.69,5.81,1501500,5.77,5.9,5.69,5.81,1501500,0.0,1.0
2009-10-30,6.11,6.49,5.86,5.99,5107100,6.11,6.49,5.86,5.99,5107100,0.0,1.0
2009-11-02,5.5,5.95,5.35,5.9,3628900,5.5,5.95,5.35,5.9,3628900,0.0,1.0
2009-11-03,5.68,5.7,5.45,5.45,1588800,5.68,5.7,5.45,5.45,1588800,0.0,1.0
2009-11-04,5.23,5.83,5.2,5.75,2288900,5.23,5.83,5.2,5.75,2288900,0.0,1.0
2009-11-05,5.46,5.5,5.26,5.26,1158700,5.46,5.5,5.26,5.26,1158700,0.0,1.0
2009-11-06,5.48,5.6299,5.32,5.45,1057200,5.48,5.6299,5.32,5.45,1057200,0.0,1.0
2009-11-09,5.54,5.6,5.48,5.51,1085900,5.54,5.6,5.48,5.51,1085900,0.0,1.0
2009-11-10,5.44,5.55,5.4,5.49,797100,5.44,5.55,5.4,5.49,797100,0.0,1.0
2009-11-11,5.99,6.04,5.68,5.72,2562400,5.99,6.04,5.68,5.72,2562400,0.0,1.0
2009-11-12,5.7,5.96,5.67,5.96,926700,5.7,5.96,5.67,5.96,926700,0.0,1.0
2009-11-13,5.66,5.75,5.58,5.73,660900,5.66,5.75,5.58,5.73,660900,0.0,1.0
2009-11-16,6.01,6.03,5.7,5.7,1176800,6.01,6.03,5.7,5.7,1176800,0.0,1.0
2009-11-17,6.14,6.2,5.96,6.04,1277000,6.14,6.2,5.96,6.04,1277000,0.0,1.0
2009-11-18,5.91,6.19,5.8,6.14,1305900,5.91,6.19,5.8,6.14,1305900,0.0,1.0
2009-11-19,5.73,5.94,5.71,5.91,1070100,5.73,5.94,5.71,5.91,1070100,0.0,1.0
2009-11-20,5.58,5.7277,5.52,5.68,1105500,5.58,5.7277,5.52,5.68,1105500,0.0,1.0
2009-11-23,5.46,5.7,5.36,5.6,1660400,5.46,5.7,5.36,5.6,1660400,0.0,1.0
2009-11-24,5.51,5.59,5.43,5.59,1273500,5.51,5.59,5.43,5.59,1273500,0.0,1.0
2009-11-25,5.46,5.59,5.44,5.5,608700,5.46,5.59,5.44,5.5,608700,0.0,1.0
2009-11-27,5.33,5.43,5.26,5.33,697000,5.33,5.43,5.26,5.33,697000,0.0,1.0
2009-11-30,5.19,5.3056,5.15,5.29,1434600,5.19,5.3056,5.15,5.29,1434600,0.0,1.0
2009-12-01,5.44,5.44,5.21,5.21,1372500,5.44,5.44,5.21,5.21,1372500,0.0,1.0
2009-12-02,6.2,6.32,5.43,5.43,11140700,6.2,6.32,5.43,5.43,11140700,0.0,1.0
2009-12-03,5.69,6.29,5.64,6.24,5422600,5.69,6.29,5.64,6.24,5422600,0.0,1.0
2009-12-04,5.79,5.96,5.65,5.8,2360000,5.79,5.96,5.65,5.8,2360000,0.0,1.0
2009-12-07,5.78,6.05,5.75,5.76,1236900,5.78,6.05,5.75,5.76,1236900,0.0,1.0
2009-12-08,5.9,6.2,5.87,6.03,4476400,5.9,6.2,5.87,6.03,4476400,0.0,1.0
2009-12-09,5.77,5.95,5.66,5.93,1312000,5.77,5.95,5.66,5.93,1312000,0.0,1.0
2009-12-10,5.67,5.89,5.63,5.78,2141800,5.67,5.89,5.63,5.78,2141800,0.0,1.0
2009-12-11,5.64,5.8,5.6,5.75,705900,5.64,5.8,5.6,5.75,705900,0.0,1.0
2009-12-14,5.82,5.84,5.62,5.8,871600,5.82,5.84,5.62,5.8,871600,0.0,1.0
2009-12-15,5.72,5.8,5.35,5.79,1707300,5.72,5.8,5.35,5.79,1707300,0.0,1.0
2009-12-16,5.69,5.82,5.65,5.75,819700,5.69,5.82,5.65,5.75,819700,0.0,1.0
2009-12-17,5.43,5.7,5.43,5.65,1263600,5.43,5.7,5.43,5.65,1263600,0.0,1.0
2009-12-18,5.5,5.53,5.4,5.49,1590300,5.5,5.53,5.4,5.49,1590300,0.0,1.0
2009-12-21,5.68,5.71,5.55,5.6,1422100,5.68,5.71,5.55,5.6,1422100,0.0,1.0
2009-12-22,5.83,5.86,5.6,5.7,1759900,5.83,5.86,5.6,5.7,1759900,0.0,1.0
2009-12-23,5.74,5.95,5.73,5.87,825000,5.74,5.95,5.73,5.87,825000,0.0,1.0
2009-12-24,5.82,5.85,5.65,5.71,347700,5.82,5.85,5.65,5.71,347700,0.0,1.0
2009-12-28,5.71,5.82,5.66,5.82,869000,5.71,5.82,5.66,5.82,869000,0.0,1.0
2009-12-29,5.55,5.71,5.52,5.7,840800,5.55,5.71,5.52,5.7,840800,0.0,1.0
2009-12-30,5.67,5.68,5.51,5.55,1082400,5.67,5.68,5.51,5.55,1082400,0.0,1.0
2009-12-31,5.55,5.68,5.54,5.65,910100,5.55,5.68,5.54,5.65,910100,0.0,1.0
2010-01-04,6.22,6.34,5.63,5.68,9071900,6.22,6.34,5.63,5.68,9071900,0.0,1.0
2010-01-05,6.06,6.17,5.92,6.16,3927200,6.06,6.17,5.92,6.16,3927200,0.0,1.0
2010-01-06,6.41,6.53,6.07,6.09,6107800,6.41,6.53,6.07,6.09,6107800,0.0,1.0
2010-01-07,6.28,6.43,6.17,6.41,1458500,6.28,6.43,6.17,6.41,1458500,0.0,1.0
2010-01-08,6.4,6.49,6.2,6.21,2112100,6.4,6.49,6.2,6.21,2112100,0.0,1.0
2010-01-11,6.57,6.67,6.42,6.5,2441400,6.57,6.67,6.42,6.5,2441400,0.0,1.0
2010-01-12,6.39,6.57,6.34,6.5,1569200,6.39,6.57,6.34,6.5,1569200,0.0,1.0
2010-01-13,6.44,6.53,6.27,6.39,1258600,6.44,6.53,6.27,6.39,1258600,0.0,1.0
2010-01-14,6.25,6.55,6.21,6.53,1889800,6.25,6.55,6.21,6.53,1889800,0.0,1.0
2010-01-15,6.1,6.3,6.06,6.26,1770900,6.1,6.3,6.06,6.26,1770900,0.0,1.0
2010-01-19,6.19,6.2,6.06,6.06,1116000,6.19,6.2,6.06,6.06,1116000,0.0,1.0
2010-01-20,6.15,6.38,6.085,6.1,1767800,6.15,6.38,6.085,6.1,1767800,0.0,1.0
2010-01-21,5.86,6.1799,5.831,6.16,2134100,5.86,6.1799,5.831,6.16,2134100,0.0,1.0
2010-01-22,5.93,6.18,5.82,5.88,2482200,5.93,6.18,5.82,5.88,2482200,0.0,1.0
2010-01-25,5.71,6.0,5.7,5.98,1590000,5.71,6.0,5.7,5.98,1590000,0.0,1.0
2010-01-26,5.63,5.77,5.62,5.7,1331500,5.63,5.77,5.62,5.7,1331500,0.0,1.0
2010-01-27,5.6,5.67,5.51,5.63,1266600,5.6,5.67,5.51,5.63,1266600,0.0,1.0
2010-01-28,5.59,5.67,5.51,5.58,1447100,5.59,5.67,5.51,5.58,1447100,0.0,1.0
2010-01-29,5.41,5.73,5.4,5.6,1377500,5.41,5.73,5.4,5.6,1377500,0.0,1.0
2010-02-01,5.43,5.53,5.37,5.45,950000,5.43,5.53,5.37,5.45,950000,0.0,1.0
2010-02-02,5.8,5.85,5.47,5.49,1529100,5.8,5.85,5.47,5.49,1529100,0.0,1.0
2010-02-03,5.7,5.8,5.6,5.77,1050600,5.7,5.8,5.6,5.77,1050600,0.0,1.0
2010-02-04,5.32,5.74,5.31,5.74,1664400,5.32,5.74,5.31,5.74,1664400,0.0,1.0
2010-02-05,5.26,5.43,5.09,5.33,1751900,5.26,5.43,5.09,5.33,1751900,0.0,1.0
2010-02-08,5.43,5.47,5.25,5.28,1099300,5.43,5.47,5.25,5.28,1099300,0.0,1.0
2010-02-09,5.39,5.54,5.35,5.5,1047800,5.39,5.54,5.35,5.5,1047800,0.0,1.0
2010-02-10,5.49,5.49,5.3,5.41,765300,5.49,5.49,5.3,5.41,765300,0.0,1.0
2010-02-11,5.65,5.67,5.41,5.5,888600,5.65,5.67,5.41,5.5,888600,0.0,1.0
2010-02-12,5.64,5.65,5.5,5.55,1031300,5.64,5.65,5.5,5.55,1031300,0.0,1.0
2010-02-16,5.91,5.93,5.67,5.7,1353900,5.91,5.93,5.67,5.7,1353900,0.0,1.0
2010-02-17,5.84,5.94,5.755,5.91,1135400,5.84,5.94,5.755,5.91,1135400,0.0,1.0
2010-02-18,5.76,5.84,5.71,5.74,659300,5.76,5.84,5.71,5.74,659300,0.0,1.0
2010-02-19,5.88,5.9,5.72,5.77,693000,5.88,5.9,5.72,5.77,693000,0.0,1.0
2010-02-22,6.0,6.02,5.84,5.89,1168900,6.0,6.02,5.84,5.89,1168900,0.0,1.0
2010-02-23,5.718,6.03,5.7,5.99,1361500,5.718,6.03,5.7,5.99,1361500,0.0,1.0
2010-02-24,5.76,5.87,5.6702,5.7,582500,5.76,5.87,5.6702,5.7,582500,0.0,1.0
2010-02-25,5.8,5.85,5.65,5.68,600300,5.8,5.85,5.65,5.68,600300,0.0,1.0
2010-02-26,5.55,5.8,5.54,5.78,1270300,5.55,5.8,5.54,5.78,1270300,0.0,1.0
2010-03-01,5.71,5.74,5.52,5.52,809700,5.71,5.74,5.52,5.52,809700,0.0,1.0
2010-03-02,5.82,5.86,5.7,5.72,1314600,5.82,5.86,5.7,5.72,1314600,0.0,1.0
2010-03-03,5.83,5.9,5.77,5.84,854100,5.83,5.9,5.77,5.84,854100,0.0,1.0
2010-03-04,6.01,6.05,5.91,5.99,1373600,6.01,6.05,5.91,5.99,1373600,0.0,1.0
2010-03-05,6.18,6.32,6.0,6.05,2336300,6.18,6.32,6.0,6.05,2336300,0.0,1.0
2010-03-08,6.16,6.25,6.1,6.2,992300,6.16,6.25,6.1,6.2,992300,0.0,1.0
2010-03-09,6.05,6.2,6.03,6.14,922600,6.05,6.2,6.03,6.14,922600,0.0,1.0
2010-03-10,6.16,6.3,6.02,6.08,1640400,6.16,6.3,6.02,6.08,1640400,0.0,1.0
2010-03-11,6.39,6.44,6.07,6.08,1924800,6.39,6.44,6.07,6.08,1924800,0.0,1.0
2010-03-12,6.31,6.43,6.25,6.42,1060500,6.31,6.43,6.25,6.42,1060500,0.0,1.0
2010-03-15,6.14,6.3699,6.08,6.3,1024200,6.14,6.3699,6.08,6.3,1024200,0.0,1.0
2010-03-16,6.23,6.3,6.06,6.16,1034700,6.23,6.3,6.06,6.16,1034700,0.0,1.0
2010-03-17,6.15,6.34,6.15,6.26,996200,6.15,6.34,6.15,6.26,996200,0.0,1.0
2010-03-18,6.07,6.14,6.06,6.1,583000,6.07,6.14,6.06,6.1,583000,0.0,1.0
2010-03-19,5.9,6.1,5.85,6.1,1225800,5.9,6.1,5.85,6.1,1225800,0.0,1.0
2010-03-22,5.92,5.948,5.78,5.85,744900,5.92,5.948,5.78,5.85,744900,0.0,1.0
2010-03-23,6.05,6.08,5.88,5.94,1009800,6.05,6.08,5.88,5.94,1009800,0.0,1.0
2010-03-24,5.89,6.08,5.89,6.0,795100,5.89,6.08,5.89,6.0,795100,0.0,1.0
2010-03-25,5.83,6.07,5.83,5.97,735700,5.83,6.07,5.83,5.97,735700,0.0,1.0
2010-03-26,5.79,5.99,5.78,5.87,918400,5.79,5.99,5.78,5.87,918400,0.0,1.0
2010-03-29,5.83,5.875,5.72,5.8,1037500,5.83,5.875,5.72,5.8,1037500,0.0,1.0
2010-03-30,5.71,5.88,5.7,5.79,713900,5.71,5.88,5.7,5.79,713900,0.0,1.0
2010-03-31,5.68,5.85,5.68,5.75,2039700,5.68,5.85,5.68,5.75,2039700,0.0,1.0
2010-04-01,5.73,5.86,5.67,5.75,981200,5.73,5.86,5.67,5.75,981200,0.0,1.0
2010-04-05,5.79,5.85,5.7401,5.79,786000,5.79,5.85,5.7401,5.79,786000,0.0,1.0
2010-04-06,5.88,5.94,5.75,5.79,862900,5.88,5.94,5.75,5.79,862900,0.0,1.0
2010-04-07,5.78,5.94,5.72,5.88,1541700,5.78,5.94,5.72,5.88,1541700,0.0,1.0
2010-04-08,5.88,5.91,5.74,5.76,809100,5.88,5.91,5.74,5.76,809100,0.0,1.0
2010-04-09,5.82,5.94,5.75,5.9,657100,5.82,5.94,5.75,5.9,657100,0.0,1.0
2010-04-12,5.66,5.86,5.62,5.81,1375600,5.66,5.86,5.62,5.81,1375600,0.0,1.0
2010-04-13,5.58,5.66,5.52,5.66,981500,5.58,5.66,5.52,5.66,981500,0.0,1.0
2010-04-14,5.62,5.6601,5.59,5.63,690100,5.62,5.6601,5.59,5.63,690100,0.0,1.0
2010-04-15,5.59,5.65,5.5,5.6,773000,5.59,5.65,5.5,5.6,773000,0.0,1.0
2010-04-16,5.49,5.6,5.43,5.56,1123200,5.49,5.6,5.43,5.56,1123200,0.0,1.0
2010-04-19,5.52,5.64,5.4,5.46,829800,5.52,5.64,5.4,5.46,829800,0.0,1.0
2010-04-20,5.57,5.59,5.46,5.56,489700,5.57,5.59,5.46,5.56,489700,0.0,1.0
2010-04-21,5.51,5.58,5.48,5.56,1182800,5.51,5.58,5.48,5.56,1182800,0.0,1.0
2010-04-22,5.83,5.84,5.52,5.54,1857100,5.83,5.84,5.52,5.54,1857100,0.0,1.0
2010-04-23,5.93,5.93,5.77,5.84,1157300,5.93,5.93,5.77,5.84,1157300,0.0,1.0
2010-04-26,5.81,5.96,5.79,5.92,871900,5.81,5.96,5.79,5.92,871900,0.0,1.0
2010-04-27,5.63,5.99,5.62,5.8,1794700,5.63,5.99,5.62,5.8,1794700,0.0,1.0
2010-04-28,5.75,5.76,5.63,5.66,1119500,5.75,5.76,5.63,5.66,1119500,0.0,1.0
2010-04-29,5.96,5.96,5.71,5.8,1293300,5.96,5.96,5.71,5.8,1293300,0.0,1.0
2010-04-30,5.83,6.09,5.82,6.04,1896600,5.83,6.09,5.82,6.04,1896600,0.0,1.0
2010-05-03,6.15,6.15,5.9,5.9,1968800,6.15,6.15,5.9,5.9,1968800,0.0,1.0
2010-05-04,5.76,6.05,5.7,6.05,1786200,5.76,6.05,5.7,6.05,1786200,0.0,1.0
2010-05-05,5.55,5.75,5.52,5.65,1414200,5.55,5.75,5.52,5.65,1414200,0.0,1.0
2010-05-06,5.2,5.75,4.85,5.54,2315600,5.2,5.75,4.85,5.54,2315600,0.0,1.0
2010-05-07,5.07,5.4,5.03,5.25,1797600,5.07,5.4,5.03,5.25,1797600,0.0,1.0
2010-05-10,5.38,5.41,5.21,5.39,1088300,5.38,5.41,5.21,5.39,1088300,0.0,1.0
2010-05-11,5.56,5.62,5.31,5.32,1082800,5.56,5.62,5.31,5.32,1082800,0.0,1.0
2010-05-12,5.73,5.74,5.51,5.55,814200,5.73,5.74,5.51,5.55,814200,0.0,1.0
2010-05-13,5.72,5.91,5.6,5.69,2631800,5.72,5.91,5.6,5.69,2631800,0.0,1.0
2010-05-14,5.62,5.75,5.54,5.66,968500,5.62,5.75,5.54,5.66,968500,0.0,1.0
2010-05-17,5.57,5.67,5.42,5.64,534000,5.57,5.67,5.42,5.64,534000,0.0,1.0
2010-05-18,5.42,5.65,5.42,5.65,565500,5.42,5.65,5.42,5.65,565500,0.0,1.0
2010-05-19,5.29,5.59,5.26,5.51,1224000,5.29,5.59,5.26,5.51,1224000,0.0,1.0
2010-05-20,5.07,5.28,5.06,5.19,1500500,5.07,5.28,5.06,5.19,1500500,0.0,1.0
2010-05-21,5.14,5.2605,4.91,5.0,1416800,5.14,5.2605,4.91,5.0,1416800,0.0,1.0
2010-05-24,5.01,5.19,5.0,5.1,1275200,5.01,5.19,5.0,5.1,1275200,0.0,1.0
2010-05-25,4.99,5.0,4.82,4.87,1289900,4.99,5.0,4.82,4.87,1289900,0.0,1.0
2010-05-26,4.94,5.13,4.93,5.03,1150500,4.94,5.13,4.93,5.03,1150500,0.0,1.0
2010-05-27,5.2,5.2,5.03,5.07,664600,5.2,5.2,5.03,5.07,664600,0.0,1.0
2010-05-28,5.28,5.32,5.04,5.16,1481000,5.28,5.32,5.04,5.16,1481000,0.0,1.0
2010-06-01,5.32,5.6,5.31,5.35,1823000,5.32,5.6,5.31,5.35,1823000,0.0,1.0
2010-06-02,5.65,5.66,5.33,5.33,2764700,5.65,5.66,5.33,5.33,2764700,0.0,1.0
2010-06-03,5.78,5.87,5.62,5.7,2308600,5.78,5.87,5.62,5.7,2308600,0.0,1.0
2010-06-04,5.35,5.72,5.35,5.62,1137400,5.35,5.72,5.35,5.62,1137400,0.0,1.0
2010-06-07,5.06,5.5101,5.05,5.41,1184200,5.06,5.5101,5.05,5.41,1184200,0.0,1.0
2010-06-08,5.02,5.16,4.95,5.11,1087600,5.02,5.16,4.95,5.11,1087600,0.0,1.0
2010-06-09,4.955,5.09,4.92,5.08,750400,4.955,5.09,4.92,5.08,750400,0.0,1.0
2010-06-10,5.095,5.1,4.99,5.07,654300,5.095,5.1,4.99,5.07,654300,0.0,1.0
2010-06-11,5.17,5.17,5.02,5.02,559900,5.17,5.17,5.02,5.02,559900,0.0,1.0
2010-06-14,5.12,5.24,5.1,5.22,636400,5.12,5.24,5.1,5.22,636400,0.0,1.0
2010-06-15,5.23,5.25,5.1,5.14,630500,5.23,5.25,5.1,5.14,630500,0.0,1.0
2010-06-16,5.12,5.2,5.11,5.19,653300,5.12,5.2,5.11,5.19,653300,0.0,1.0
2010-06-17,5.13,5.16,5.04,5.11,474200,5.13,5.16,5.04,5.11,474200,0.0,1.0
2010-06-18,5.08,5.15,5.05,5.15,790200,5.08,5.15,5.05,5.15,790200,0.0,1.0
2010-06-21,5.12,5.2575,5.05,5.19,1041300,5.12,5.2575,5.05,5.19,1041300,0.0,1.0
2010-06-22,5.03,5.2001,5.03,5.15,732200,5.03,5.2001,5.03,5.15,732200,0.0,1.0
2010-06-23,5.08,5.09,5.01,5.02,449900,5.08,5.09,5.01,5.02,449900,0.0,1.0
2010-06-24,5.12,5.33,5.04,5.04,1060000,5.12,5.33,5.04,5.04,1060000,0.0,1.0
2010-06-25,5.24,5.3,5.11,5.16,3165200,5.24,5.3,5.11,5.16,3165200,0.0,1.0
2010-06-28,5.27,5.385,5.18,5.23,555500,5.27,5.385,5.18,5.23,555500,0.0,1.0
2010-06-29,5.24,5.38,5.13,5.16,1132600,5.24,5.38,5.13,5.16,1132600,0.0,1.0
2010-06-30,5.02,5.34,5.01,5.26,711600,5.02,5.34,5.01,5.26,711600,0.0,1.0
2010-07-01,4.83,5.04,4.6795,5.04,1434500,4.83,5.04,4.6795,5.04,1434500,0.0,1.0
2010-07-02,4.75,4.895,4.69,4.88,647600,4.75,4.895,4.69,4.88,647600,0.0,1.0
2010-07-06,4.54,4.86,4.53,4.85,854000,4.54,4.86,4.53,4.85,854000,0.0,1.0
2010-07-07,4.61,4.62,4.37,4.55,1304600,4.61,4.62,4.37,4.55,1304600,0.0,1.0
2010-07-08,4.81,4.85,4.66,4.66,992200,4.81,4.85,4.66,4.66,992200,0.0,1.0
2010-07-09,4.98,4.98,4.79,4.79,906200,4.98,4.98,4.79,4.79,906200,0.0,1.0
2010-07-12,4.78,5.04,4.77,4.97,486300,4.78,5.04,4.77,4.97,486300,0.0,1.0
2010-07-13,4.93,4.98,4.83,4.84,675700,4.93,4.98,4.83,4.84,675700,0.0,1.0
2010-07-14,4.91,4.98,4.815,4.89,529000,4.91,4.98,4.815,4.89,529000,0.0,1.0
2010-07-15,4.86,4.91,4.74,4.9,474700,4.86,4.91,4.74,4.9,474700,0.0,1.0
2010-07-16,4.57,4.84,4.57,4.83,684100,4.57,4.84,4.57,4.83,684100,0.0,1.0
2010-07-19,4.68,4.8,4.53,4.74,527500,4.68,4.8,4.53,4.74,527500,0.0,1.0
2010-07-20,4.66,4.68,4.52,4.62,492300,4.66,4.68,4.52,4.62,492300,0.0,1.0
2010-07-21,4.58,4.77,4.56,4.7,506900,4.58,4.77,4.56,4.7,506900,0.0,1.0
2010-07-22,4.77,4.77,4.64,4.65,506600,4.77,4.77,4.64,4.65,506600,0.0,1.0
2010-07-23,4.95,4.97,4.69,4.72,726400,4.95,4.97,4.69,4.72,726400,0.0,1.0
2010-07-26,5.11,5.15,4.868,4.98,653300,5.11,5.15,4.868,4.98,653300,0.0,1.0
2010-07-27,5.1,5.19,5.02,5.12,589500,5.1,5.19,5.02,5.12,589500,0.0,1.0
2010-07-28,4.8,5.08,4.8,5.06,515800,4.8,5.08,4.8,5.06,515800,0.0,1.0
2010-07-29,4.8,4.88,4.7,4.87,514900,4.8,4.88,4.7,4.87,514900,0.0,1.0
2010-07-30,5.63,5.67,5.25,5.4,5347600,5.63,5.67,5.25,5.4,5347600,0.0,1.0
2010-08-02,6.07,6.39,5.84,5.99,7893100,6.07,6.39,5.84,5.99,7893100,0.0,1.0
2010-08-03,5.76,6.0,5.72,6.0,2527200,5.76,6.0,5.72,6.0,2527200,0.0,1.0
2010-08-04,5.9,6.0,5.76,5.78,1559700,5.9,6.0,5.76,5.78,1559700,0.0,1.0
2010-08-05,5.55,5.88,5.55,5.87,1618500,5.55,5.88,5.55,5.87,1618500,0.0,1.0
2010-08-06,5.57,5.66,5.49,5.52,1069500,5.57,5.66,5.49,5.52,1069500,0.0,1.0
2010-08-09,5.55,5.69,5.5,5.63,938900,5.55,5.69,5.5,5.63,938900,0.0,1.0
2010-08-10,5.5,5.6,5.4,5.5,796800,5.5,5.6,5.4,5.5,796800,0.0,1.0
2010-08-11,5.23,5.43,5.23,5.4,1296900,5.23,5.43,5.23,5.4,1296900,0.0,1.0
2010-08-12,5.25,5.32,5.15,5.16,645000,5.25,5.32,5.15,5.16,645000,0.0,1.0
2010-08-13,5.12,5.38,5.11,5.32,927200,5.12,5.38,5.11,5.32,927200,0.0,1.0
2010-08-16,5.21,5.22,5.05,5.1,587200,5.21,5.22,5.05,5.1,587200,0.0,1.0
2010-08-17,5.28,5.3285,5.22,5.29,746200,5.28,5.3285,5.22,5.29,746200,0.0,1.0
2010-08-18,5.23,5.3,5.18,5.26,514600,5.23,5.3,5.18,5.26,514600,0.0,1.0
2010-08-19,5.15,5.48,5.14,5.28,1579600,5.15,5.48,5.14,5.28,1579600,0.0,1.0
2010-08-20,5.17,5.19,5.06,5.12,1114600,5.17,5.19,5.06,5.12,1114600,0.0,1.0
2010-08-23,5.02,5.28,4.85,5.2,2545200,5.02,5.28,4.85,5.2,2545200,0.0,1.0
2010-08-24,4.75,4.9,4.73,4.88,1639100,4.75,4.9,4.73,4.88,1639100,0.0,1.0
2010-08-25,4.84,4.84,4.65,4.7,856100,4.84,4.84,4.65,4.7,856100,0.0,1.0
2010-08-26,4.78,5.039,4.77,4.88,982800,4.78,5.039,4.77,4.88,982800,0.0,1.0
2010-08-27,4.9,4.91,4.7404,4.86,679600,4.9,4.91,4.7404,4.86,679600,0.0,1.0
2010-08-30,4.69,4.91,4.64,4.86,1244100,4.69,4.91,4.64,4.86,1244100,0.0,1.0
2010-08-31,4.61,4.81,4.51,4.67,2536900,4.61,4.81,4.51,4.67,2536900,0.0,1.0
2010-09-01,4.84,4.84,4.65,4.7,929000,4.84,4.84,4.65,4.7,929000,0.0,1.0
2010-09-02,4.89,4.89,4.76,4.85,679300,4.89,4.89,4.76,4.85,679300,0.0,1.0
2010-09-03,4.94,5.0,4.87,4.98,955200,4.94,5.0,4.87,4.98,955200,0.0,1.0
2010-09-07,4.81,4.96,4.81,4.95,688900,4.81,4.96,4.81,4.95,688900,0.0,1.0
2010-09-08,4.89,4.92,4.8,4.85,541000,4.89,4.92,4.8,4.85,541000,0.0,1.0
2010-09-09,5.27,5.5955,5.07,5.2,3732700,5.27,5.5955,5.07,5.2,3732700,0.0,1.0
2010-09-10,5.21,5.32,5.09,5.3,1775400,5.21,5.32,5.09,5.3,1775400,0.0,1.0
2010-09-13,5.24,5.29,5.18,5.26,1112700,5.24,5.29,5.18,5.26,1112700,0.0,1.0
2010-09-14,5.25,5.27,5.12,5.21,1129800,5.25,5.27,5.12,5.21,1129800,0.0,1.0
2010-09-15,5.2,5.24,5.15,5.21,727700,5.2,5.24,5.15,5.21,727700,0.0,1.0
2010-09-16,5.2,5.28,5.1852,5.2,669400,5.2,5.28,5.1852,5.2,669400,0.0,1.0
2010-09-17,5.09,5.29,5.07,5.29,1199100,5.09,5.29,5.07,5.29,1199100,0.0,1.0
2010-09-20,5.25,5.26,5.1,5.2,997200,5.25,5.26,5.1,5.2,997200,0.0,1.0
2010-09-21,5.31,5.46,5.22,5.25,1475200,5.31,5.46,5.22,5.25,1475200,0.0,1.0
2010-09-22,5.24,5.34,5.2,5.27,760200,5.24,5.34,5.2,5.27,760200,0.0,1.0
2010-09-23,5.22,5.43,5.19,5.25,953500,5.22,5.43,5.19,5.25,953500,0.0,1.0
2010-09-24,5.36,5.36,5.24,5.32,723600,5.36,5.36,5.24,5.32,723600,0.0,1.0
2010-09-27,5.31,5.39,5.27,5.34,506700,5.31,5.39,5.27,5.34,506700,0.0,1.0
2010-09-28,5.43,5.43,5.23,5.39,581900,5.43,5.43,5.23,5.39,581900,0.0,1.0
2010-09-29,5.48,5.62,5.42,5.55,1315500,5.48,5.62,5.42,5.55,1315500,0.0,1.0
2010-09-30,5.53,5.55,5.43,5.53,915600,5.53,5.55,5.43,5.53,915600,0.0,1.0
2010-10-01,5.45,5.59,5.44,5.59,582100,5.45,5.59,5.44,5.59,582100,0.0,1.0
2010-10-04,5.17,5.46,5.17,5.41,1117400,5.17,5.46,5.17,5.41,1117400,0.0,1.0
2010-10-05,5.39,5.47,5.28,5.44,1354000,5.39,5.47,5.28,5.44,1354000,0.0,1.0
2010-10-06,5.32,5.4201,5.3,5.4,681500,5.32,5.4201,5.3,5.4,681500,0.0,1.0
2010-10-07,5.27,5.424,5.25,5.38,530300,5.27,5.424,5.25,5.38,530300,0.0,1.0
2010-10-08,5.33,5.37,5.22,5.27,617400,5.33,5.37,5.22,5.27,617400,0.0,1.0
2010-10-11,5.67,5.74,5.5,5.52,3543300,5.67,5.74,5.5,5.52,3543300,0.0,1.0
2010-10-12,6.37,6.38,5.78,5.88,9701100,6.37,6.38,5.78,5.88,9701100,0.0,1.0
2010-10-13,6.04,6.4,5.96,6.3101,5347400,6.04,6.4,5.96,6.3101,5347400,0.0,1.0
2010-10-14,5.76,6.0904,5.72,6.05,2872000,5.76,6.0904,5.72,6.05,2872000,0.0,1.0
2010-10-15,5.95,6.02,5.77,5.86,2297200,5.95,6.02,5.77,5.86,2297200,0.0,1.0
2010-10-18,5.91,6.03,5.87,5.95,1179900,5.91,6.03,5.87,5.95,1179900,0.0,1.0
2010-10-19,5.81,6.0,5.78,5.85,1318200,5.81,6.0,5.78,5.85,1318200,0.0,1.0
2010-10-20,5.78,5.905,5.75,5.83,961300,5.78,5.905,5.75,5.83,961300,0.0,1.0
2010-10-21,5.75,5.93,5.68,5.84,1290400,5.75,5.93,5.68,5.84,1290400,0.0,1.0
2010-10-22,5.74,5.79,5.685,5.77,571000,5.74,5.79,5.685,5.77,571000,0.0,1.0
2010-10-25,5.91,5.94,5.74,5.78,1066800,5.91,5.94,5.74,5.78,1066800,0.0,1.0
2010-10-26,5.89,5.95,5.7905,5.89,917900,5.89,5.95,5.7905,5.89,917900,0.0,1.0
2010-10-27,5.79,5.9068,5.7,5.82,744800,5.79,5.9068,5.7,5.82,744800,0.0,1.0
2010-10-28,5.69,5.82,5.65,5.82,1353400,5.69,5.82,5.65,5.82,1353400,0.0,1.0
2010-10-29,5.58,5.74,5.55,5.67,1177800,5.58,5.74,5.55,5.67,1177800,0.0,1.0
2010-11-01,5.44,5.65,5.4,5.63,1441100,5.44,5.65,5.4,5.63,1441100,0.0,1.0
2010-11-02,5.61,5.67,5.45,5.54,1718400,5.61,5.67,5.45,5.54,1718400,0.0,1.0
2010-11-03,5.55,5.63,5.48,5.63,675200,5.55,5.63,5.48,5.63,675200,0.0,1.0
2010-11-04,5.62,5.67,5.56,5.62,1399000,5.62,5.67,5.56,5.62,1399000,0.0,1.0
2010-11-05,5.6,5.7,5.53,5.64,701800,5.6,5.7,5.53,5.64,701800,0.0,1.0
2010-11-08,5.77,5.8,5.53,5.6,1155700,5.77,5.8,5.53,5.6,1155700,0.0,1.0
2010-11-09,5.67,5.88,5.65,5.8,1257500,5.67,5.88,5.65,5.8,1257500,0.0,1.0
2010-11-10,5.8,5.8,5.6,5.71,1077700,5.8,5.8,5.6,5.71,1077700,0.0,1.0
2010-11-11,6.08,6.23,5.91,6.0,3772300,6.08,6.23,5.91,6.0,3772300,0.0,1.0
2010-11-12,5.86,6.04,5.82,6.02,1365800,5.86,6.04,5.82,6.02,1365800,0.0,1.0
2010-11-15,5.789,5.94,5.76,5.9,881000,5.789,5.94,5.76,5.9,881000,0.0,1.0
2010-11-16,5.69,5.85,5.625,5.8,1350000,5.69,5.85,5.625,5.8,1350000,0.0,1.0
2010-11-17,5.66,5.81,5.61,5.81,726200,5.66,5.81,5.61,5.81,726200,0.0,1.0
2010-11-18,5.79,5.88,5.64,5.74,1371000,5.79,5.88,5.64,5.74,1371000,0.0,1.0
2010-11-19,5.75,5.77,5.67,5.76,697400,5.75,5.77,5.67,5.76,697400,0.0,1.0
2010-11-22,5.84,5.9,5.75,5.75,824400,5.84,5.9,5.75,5.75,824400,0.0,1.0
2010-11-23,5.68,5.77,5.63,5.74,747600,5.68,5.77,5.63,5.74,747600,0.0,1.0
2010-11-24,5.79,5.8,5.69,5.72,662000,5.79,5.8,5.69,5.72,662000,0.0,1.0
2010-11-26,5.68,5.78,5.68,5.75,211200,5.68,5.78,5.68,5.75,211200,0.0,1.0
2010-11-29,5.67,5.75,5.61,5.72,624500,5.67,5.75,5.61,5.72,624500,0.0,1.0
2010-11-30,5.7,5.74,5.55,5.62,1139800,5.7,5.74,5.55,5.62,1139800,0.0,1.0
2010-12-01,5.96,6.01,5.73,5.77,2004700,5.96,6.01,5.73,5.77,2004700,0.0,1.0
2010-12-02,5.92,6.06,5.89,6.0,986100,5.92,6.06,5.89,6.0,986100,0.0,1.0
2010-12-03,6.01,6.04,5.85,5.86,838600,6.01,6.04,5.85,5.86,838600,0.0,1.0
2010-12-06,6.12,6.34,6.07,6.1,3028700,6.12,6.34,6.07,6.1,3028700,0.0,1.0
2010-12-07,5.0,5.25,5.0,5.23,19877600,5.0,5.25,5.0,5.23,19877600,0.0,1.0
2010-12-08,4.86,5.07,4.84,5.04,7071700,4.86,5.07,4.84,5.04,7071700,0.0,1.0
2010-12-09,4.72,4.94,4.72,4.92,6198900,4.72,4.94,4.72,4.92,6198900,0.0,1.0
2010-12-10,4.87,4.9,4.75,4.76,4339800,4.87,4.9,4.75,4.76,4339800,0.0,1.0
2010-12-13,4.77,4.93,4.75,4.92,2319000,4.77,4.93,4.75,4.92,2319000,0.0,1.0
2010-12-14,4.78,4.85,4.75,4.8,2015900,4.78,4.85,4.75,4.8,2015900,0.0,1.0
2010-12-15,4.83,4.9,4.75,4.79,3328200,4.83,4.9,4.75,4.79,3328200,0.0,1.0
2010-12-16,4.88,4.93,4.8,4.86,2061300,4.88,4.93,4.8,4.86,2061300,0.0,1.0
2010-12-17,4.98,4.9818,4.85,4.9,5310400,4.98,4.9818,4.85,4.9,5310400,0.0,1.0
2010-12-20,5.08,5.11,4.95,4.98,3214900,5.08,5.11,4.95,4.98,3214900,0.0,1.0
2010-12-21,5.14,5.17,5.02,5.1,2704400,5.14,5.17,5.02,5.1,2704400,0.0,1.0
2010-12-22,5.09,5.16,5.07,5.15,1368200,5.09,5.16,5.07,5.15,1368200,0.0,1.0
2010-12-23,5.11,5.11,5.031,5.09,1435900,5.11,5.11,5.031,5.09,1435900,0.0,1.0
2010-12-27,5.34,5.38,5.0,5.01,2714800,5.34,5.38,5.0,5.01,2714800,0.0,1.0
2010-12-28,5.29,5.39,5.26,5.36,1770500,5.29,5.39,5.26,5.36,1770500,0.0,1.0
2010-12-29,5.29,5.35,5.21,5.28,1024800,5.29,5.35,5.21,5.28,1024800,0.0,1.0
2010-12-30,5.21,5.31,5.18,5.26,1024700,5.21,5.31,5.18,5.26,1024700,0.0,1.0
2010-12-31,5.1875,5.2,5.1,5.18,1620000,5.1875,5.2,5.1,5.18,1620000,0.0,1.0
2011-01-03,5.26,5.28,5.16,5.22,1749400,5.26,5.28,5.16,5.22,1749400,0.0,1.0
2011-01-04,5.24,5.33,5.2,5.32,1355200,5.24,5.33,5.2,5.32,1355200,0.0,1.0
2011-01-05,5.34,5.35,5.22,5.25,1600000,5.34,5.35,5.22,5.25,1600000,0.0,1.0
2011-01-06,5.26,5.34,5.22,5.33,1042600,5.26,5.34,5.22,5.33,1042600,0.0,1.0
2011-01-07,5.22,5.3,5.2,5.29,1700600,5.22,5.3,5.2,5.29,1700600,0.0,1.0
2011-01-10,5.27,5.34,5.12,5.32,2178000,5.27,5.34,5.12,5.32,2178000,0.0,1.0
2011-01-11,5.3,5.3,5.22,5.29,1196100,5.3,5.3,5.22,5.29,1196100,0.0,1.0
2011-01-12,5.36,5.38,5.23,5.32,2883600,5.36,5.38,5.23,5.32,2883600,0.0,1.0
2011-01-13,5.24,5.36,5.1611,5.25,3009000,5.24,5.36,5.1611,5.25,3009000,0.0,1.0
2011-01-14,5.23,5.25,5.17,5.25,920900,5.23,5.25,5.17,5.25,920900,0.0,1.0
2011-01-18,5.1525,5.24,5.14,5.23,1096400,5.1525,5.24,5.14,5.23,1096400,0.0,1.0
2011-01-19,4.94,5.22,4.93,5.19,2142900,4.94,5.22,4.93,5.19,2142900,0.0,1.0
2011-01-20,4.87,4.95,4.82,4.92,1324700,4.87,4.95,4.82,4.92,1324700,0.0,1.0
2011-01-21,4.76,4.9,4.75,4.89,1995800,4.76,4.9,4.75,4.89,1995800,0.0,1.0
2011-01-24,4.83,4.86,4.75,4.76,785800,4.83,4.86,4.75,4.76,785800,0.0,1.0
2011-01-25,4.8875,4.96,4.76,4.82,1378400,4.8875,4.96,4.76,4.82,1378400,0.0,1.0
2011-01-26,4.885,4.94,4.83,4.89,661900,4.885,4.94,4.83,4.89,661900,0.0,1.0
2011-01-27,4.89,4.94,4.88,4.9,700700,4.89,4.94,4.88,4.9,700700,0.0,1.0
2011-01-28,4.72,4.92,4.72,4.9,1734900,4.72,4.92,4.72,4.9,1734900,0.0,1.0
2011-01-31,4.9,4.94,4.78,4.84,1750800,4.9,4.94,4.78,4.84,1750800,0.0,1.0
2011-02-01,5.04,5.05,4.9,4.95,1710600,5.04,5.05,4.9,4.95,1710600,0.0,1.0
2011-02-02,5.02,5.06,5.0,5.04,1054000,5.02,5.06,5.0,5.04,1054000,0.0,1.0
2011-02-03,4.98,5.04,4.95,5.03,817300,4.98,5.04,4.95,5.03,817300,0.0,1.0
2011-02-04,4.91,5.05,4.91,5.05,832800,4.91,5.05,4.91,5.05,832800,0.0,1.0
2011-02-07,4.95,5.04,4.91,4.91,988700,4.95,5.04,4.91,4.91,988700,0.0,1.0
2011-02-08,5.0,5.02,4.95,4.97,694300,5.0,5.02,4.95,4.97,694300,0.0,1.0
2011-02-09,5.05,5.14,4.96,5.0,2183100,5.05,5.14,4.96,5.0,2183100,0.0,1.0
2011-02-10,5.04,5.08,5.0,5.07,996600,5.04,5.08,5.0,5.07,996600,0.0,1.0
2011-02-11,5.16,5.18,5.02,5.02,1647900,5.16,5.18,5.02,5.02,1647900,0.0,1.0
2011-02-14,5.18,5.18,5.12,5.15,934000,5.18,5.18,5.12,5.15,934000,0.0,1.0
2011-02-15,5.15,5.22,5.11,5.15,1039300,5.15,5.22,5.11,5.15,1039300,0.0,1.0
2011-02-16,5.14,5.2,5.1,5.2,844900,5.14,5.2,5.1,5.2,844900,0.0,1.0
2011-02-17,5.14,5.16,5.06,5.11,681800,5.14,5.16,5.06,5.11,681800,0.0,1.0
2011-02-18,5.065,5.17,5.04,5.17,1022700,5.065,5.17,5.04,5.17,1022700,0.0,1.0
2011-02-22,4.88,5.04,4.88,5.0,1455000,4.88,5.04,4.88,5.0,1455000,0.0,1.0
2011-02-23,4.81,4.93,4.81,4.9,1078800,4.81,4.93,4.81,4.9,1078800,0.0,1.0
2011-02-24,4.87,4.87,4.79,4.82,1122300,4.87,4.87,4.79,4.82,1122300,0.0,1.0
2011-02-25,4.86,4.91,4.82,4.85,1189000,4.86,4.91,4.82,4.85,1189000,0.0,1.0
2011-02-28,4.95,5.08,4.85,4.92,2012400,4.95,5.08,4.85,4.92,2012400,0.0,1.0
2011-03-01,4.83,5.05,4.83,5.0,4202000,4.83,5.05,4.83,5.0,4202000,0.0,1.0
2011-03-02,4.81,4.93,4.78,4.85,1315200,4.81,4.93,4.78,4.85,1315200,0.0,1.0
2011-03-03,4.95,4.96,4.8301,4.84,1490600,4.95,4.96,4.8301,4.84,1490600,0.0,1.0
2011-03-04,5.02,5.05,4.96,4.96,1412200,5.02,5.05,4.96,4.96,1412200,0.0,1.0
2011-03-07,4.97,5.07,4.88,5.02,1590100,4.97,5.07,4.88,5.02,1590100,0.0,1.0
2011-03-08,5.01,5.05,4.93,4.94,1644800,5.01,5.05,4.93,4.94,1644800,0.0,1.0
2011-03-09,5.0,5.03,4.97,5.02,1049700,5.0,5.03,4.97,5.02,1049700,0.0,1.0
2011-03-10,4.85,4.99,4.84,4.95,1247600,4.85,4.99,4.84,4.95,1247600,0.0,1.0
2011-03-11,4.83,4.9,4.81,4.81,1486100,4.83,4.9,4.81,4.81,1486100,0.0,1.0
2011-03-14,4.83,4.88,4.78,4.8,952700,4.83,4.88,4.78,4.8,952700,0.0,1.0
2011-03-15,4.7,4.785,4.7,4.75,1539900,4.7,4.785,4.7,4.75,1539900,0.0,1.0
2011-03-16,4.71,4.78,4.67,4.71,1225700,4.71,4.78,4.67,4.71,1225700,0.0,1.0
2011-03-17,4.75,4.78,4.72,4.77,897400,4.75,4.78,4.72,4.77,897400,0.0,1.0
2011-03-18,4.78,5.0,4.75,4.84,8886100,4.78,5.0,4.75,4.84,8886100,0.0,1.0
2011-03-21,4.88,4.93,4.8,4.87,1600100,4.88,4.93,4.8,4.87,1600100,0.0,1.0
2011-03-22,4.8,4.91,4.76,4.9,1012000,4.8,4.91,4.76,4.9,1012000,0.0,1.0
2011-03-23,4.74,4.82,4.7,4.8,931700,4.74,4.82,4.7,4.8,931700,0.0,1.0
2011-03-24,4.75,4.8,4.72,4.79,1252600,4.75,4.8,4.72,4.79,1252600,0.0,1.0
2011-03-25,4.83,4.89,4.76,4.77,1589400,4.83,4.89,4.76,4.77,1589400,0.0,1.0
2011-03-28,4.89,4.97,4.82,4.84,1370900,4.89,4.97,4.82,4.84,1370900,0.0,1.0
2011-03-29,4.96,5.05,4.87,4.88,2702800,4.96,5.05,4.87,4.88,2702800,0.0,1.0
2011-03-30,4.93,5.04,4.86,4.97,2104000,4.93,5.04,4.86,4.97,2104000,0.0,1.0
2011-03-31,5.05,5.08,4.98,5.0,2168900,5.05,5.08,4.98,5.0,2168900,0.0,1.0
2011-04-01,5.13,5.15,5.08,5.11,2528600,5.13,5.15,5.08,5.11,2528600,0.0,1.0
2011-04-04,5.14,5.19,5.1,5.15,1203800,5.14,5.19,5.1,5.15,1203800,0.0,1.0
2011-04-05,5.13,5.18,5.1,5.13,1046300,5.13,5.18,5.1,5.13,1046300,0.0,1.0
2011-04-06,5.18,5.19,5.12,5.16,1193600,5.18,5.19,5.12,5.16,1193600,0.0,1.0
2011-04-07,5.13,5.24,5.06,5.2,1673000,5.13,5.24,5.06,5.2,1673000,0.0,1.0
2011-04-08,5.07,5.1415,5.06,5.11,1107300,5.07,5.1415,5.06,5.11,1107300,0.0,1.0
2011-04-11,5.04,5.1618,5.01,5.14,1535900,5.04,5.1618,5.01,5.14,1535900,0.0,1.0
2011-04-12,4.93,5.01,4.93,5.0,1039100,4.93,5.01,4.93,5.0,1039100,0.0,1.0
2011-04-13,4.9,5.02,4.88,5.02,1155400,4.9,5.02,4.88,5.02,1155400,0.0,1.0
2011-04-14,4.99,4.99,4.85,4.86,1112100,4.99,4.99,4.85,4.86,1112100,0.0,1.0
2011-04-15,5.02,5.05,4.95,4.95,1616300,5.02,5.05,4.95,4.95,1616300,0.0,1.0
2011-04-18,5.04,5.05,4.92,5.01,1355900,5.04,5.05,4.92,5.01,1355900,0.0,1.0
2011-04-19,4.84,5.07,4.82,5.03,1826800,4.84,5.07,4.82,5.03,1826800,0.0,1.0
2011-04-20,4.9,4.9,4.83,4.83,974600,4.9,4.9,4.83,4.83,974600,0.0,1.0
2011-04-21,4.9,4.92,4.85,4.91,698700,4.9,4.92,4.85,4.91,698700,0.0,1.0
2011-04-25,4.98,5.0,4.87,4.87,987600,4.98,5.0,4.87,4.87,987600,0.0,1.0
2011-04-26,5.02,5.08,4.95,4.99,984800,5.02,5.08,4.95,4.99,984800,0.0,1.0
2011-04-27,4.95,5.05,4.95,5.0,1616700,4.95,5.05,4.95,5.0,1616700,0.0,1.0
2011-04-28,4.85,4.95,4.83,4.9,1692800,4.85,4.95,4.83,4.9,1692800,0.0,1.0
2011-04-29,4.8,4.96,4.78,4.84,4746400,4.8,4.96,4.78,4.84,4746400,0.0,1.0
2011-05-02,4.85,4.95,4.84,4.9,1789200,4.85,4.95,4.84,4.9,1789200,0.0,1.0
2011-05-03,4.85,4.93,4.82,4.89,1269600,4.85,4.93,4.82,4.89,1269600,0.0,1.0
2011-05-04,4.82,4.9,4.8,4.88,1360600,4.82,4.9,4.8,4.88,1360600,0.0,1.0
2011-05-05,4.83,4.91,4.81,4.83,1163800,4.83,4.91,4.81,4.83,1163800,0.0,1.0
2011-05-06,4.85,4.886,4.8,4.88,680500,4.85,4.886,4.8,4.88,680500,0.0,1.0
2011-05-09,4.89,4.9,4.82,4.85,958100,4.89,4.9,4.82,4.85,958100,0.0,1.0
2011-05-10,5.0,5.02,4.88,4.92,1709900,5.0,5.02,4.88,4.92,1709900,0.0,1.0
2011-05-11,4.91,5.0,4.88,5.0,1029100,4.91,5.0,4.88,5.0,1029100,0.0,1.0
2011-05-12,4.99,5.03,4.85,4.89,1015700,4.99,5.03,4.85,4.89,1015700,0.0,1.0
2011-05-13,4.96,5.01,4.86,5.0,1953700,4.96,5.01,4.86,5.0,1953700,0.0,1.0
2011-05-16,4.778,4.95,4.77,4.91,1478300,4.778,4.95,4.77,4.91,1478300,0.0,1.0
2011-05-17,4.7,4.79,4.69,4.76,1446200,4.7,4.79,4.69,4.76,1446200,0.0,1.0
2011-05-18,4.74,4.78,4.64,4.74,1236000,4.74,4.78,4.64,4.74,1236000,0.0,1.0
2011-05-19,4.71,4.81,4.63,4.78,1023600,4.71,4.81,4.63,4.78,1023600,0.0,1.0
2011-05-20,4.65,4.7,4.6,4.68,1293100,4.65,4.7,4.6,4.68,1293100,0.0,1.0
2011-05-23,4.5,4.6101,4.5,4.6,1269600,4.5,4.6101,4.5,4.6,1269600,0.0,1.0
2011-05-24,4.41,4.5305,4.3,4.51,2457500,4.41,4.5305,4.3,4.51,2457500,0.0,1.0
2011-05-25,4.46,4.47,4.36,4.4,879000,4.46,4.47,4.36,4.4,879000,0.0,1.0
2011-05-26,4.45,4.48,4.41,4.43,665700,4.45,4.48,4.41,4.43,665700,0.0,1.0
2011-05-27,4.45,4.46,4.42,4.45,775600,4.45,4.46,4.42,4.45,775600,0.0,1.0
2011-05-31,4.39,4.5,4.35,4.49,2029500,4.39,4.5,4.35,4.49,2029500,0.0,1.0
2011-06-01,4.21,4.39,4.21,4.36,3225500,4.21,4.39,4.21,4.36,3225500,0.0,1.0
2011-06-02,4.38,4.4,4.25,4.25,1460600,4.38,4.4,4.25,4.25,1460600,0.0,1.0
2011-06-03,4.27,4.34,4.27,4.3,1184100,4.27,4.34,4.27,4.3,1184100,0.0,1.0
2011-06-06,4.23,4.37,4.215,4.26,1172300,4.23,4.37,4.215,4.26,1172300,0.0,1.0
2011-06-07,4.3,4.4,4.27,4.3,1085700,4.3,4.4,4.27,4.3,1085700,0.0,1.0
2011-06-08,4.36,4.37,4.25,4.27,1760100,4.36,4.37,4.25,4.27,1760100,0.0,1.0
2011-06-09,4.3,4.37,4.28,4.37,1491400,4.3,4.37,4.28,4.37,1491400,0.0,1.0
2011-06-10,4.06,4.3,3.97,4.26,2201100,4.06,4.3,3.97,4.26,2201100,0.0,1.0
2011-06-13,4.09,4.14,4.0,4.06,1395700,4.09,4.14,4.0,4.06,1395700,0.0,1.0
2011-06-14,4.05,4.16,4.03,4.12,1031900,4.05,4.16,4.03,4.12,1031900,0.0,1.0
2011-06-15,3.93,4.06,3.91,4.01,1450200,3.93,4.06,3.91,4.01,1450200,0.0,1.0
2011-06-16,4.02,4.08,3.9,3.93,1416800,4.02,4.08,3.9,3.93,1416800,0.0,1.0
2011-06-17,3.86,4.05,3.86,4.05,3137600,3.86,4.05,3.86,4.05,3137600,0.0,1.0
2011-06-20,3.92,3.9484,3.85,3.86,1419200,3.92,3.9484,3.85,3.86,1419200,0.0,1.0
2011-06-21,3.93,3.98,3.9,3.95,870300,3.93,3.98,3.9,3.95,870300,0.0,1.0
2011-06-22,3.98,4.3,3.9,3.91,2117100,3.98,4.3,3.9,3.91,2117100,0.0,1.0
2011-06-23,3.96,4.03,3.9,3.92,1456900,3.96,4.03,3.9,3.92,1456900,0.0,1.0
2011-06-24,3.92,3.98,3.87,3.96,4726100,3.92,3.98,3.87,3.96,4726100,0.0,1.0
2011-06-27,3.93,3.98,3.88,3.94,1339400,3.93,3.98,3.88,3.94,1339400,0.0,1.0
2011-06-28,4.04,4.05,3.915,3.93,1101000,4.04,4.05,3.915,3.93,1101000,0.0,1.0
2011-06-29,4.01,4.08,4.0,4.07,639100,4.01,4.08,4.0,4.07,639100,0.0,1.0
2011-06-30,4.01,4.05,4.0,4.02,865800,4.01,4.05,4.0,4.02,865800,0.0,1.0
2011-07-01,3.99,4.03,3.96,4.03,965500,3.99,4.03,3.96,4.03,965500,0.0,1.0
2011-07-05,3.91,4.01,3.9,4.0,1129700,3.91,4.01,3.9,4.0,1129700,0.0,1.0
2011-07-06,3.96,3.98,3.91,3.92,719500,3.96,3.98,3.91,3.92,719500,0.0,1.0
2011-07-07,4.0,4.05,3.94,3.99,1115900,4.0,4.05,3.94,3.99,1115900,0.0,1.0
2011-07-08,4.39,4.39,4.17,4.24,3287800,4.39,4.39,4.17,4.24,3287800,0.0,1.0
2011-07-11,4.21,4.39,4.21,4.35,1813600,4.21,4.39,4.21,4.35,1813600,0.0,1.0
2011-07-12,4.15,4.31,4.13,4.21,1633800,4.15,4.31,4.13,4.21,1633800,0.0,1.0
2011-07-13,4.07,4.1895,4.02,4.14,1635100,4.07,4.1895,4.02,4.14,1635100,0.0,1.0
2011-07-14,4.03,4.17,4.03,4.07,1020100,4.03,4.17,4.03,4.07,1020100,0.0,1.0
2011-07-15,4.03,4.1,4.01,4.05,975300,4.03,4.1,4.01,4.05,975300,0.0,1.0
2011-07-18,3.89,4.09,3.86,4.01,2037000,3.89,4.09,3.86,4.01,2037000,0.0,1.0
2011-07-19,3.95,3.99,3.87,3.91,1545700,3.95,3.99,3.87,3.91,1545700,0.0,1.0
2011-07-20,3.89,3.98,3.89,3.95,942800,3.89,3.98,3.89,3.95,942800,0.0,1.0
2011-07-21,4.09,4.1,3.9,3.92,1385500,4.09,4.1,3.9,3.92,1385500,0.0,1.0
2011-07-22,4.16,4.17,4.083,4.09,1137900,4.16,4.17,4.083,4.09,1137900,0.0,1.0
2011-07-25,4.11,4.15,4.08,4.15,1163900,4.11,4.15,4.08,4.15,1163900,0.0,1.0
2011-07-26,4.1,4.1401,4.05,4.11,747400,4.1,4.1401,4.05,4.11,747400,0.0,1.0
2011-07-27,3.9,4.17,3.88,4.09,2383700,3.9,4.17,3.88,4.09,2383700,0.0,1.0
2011-07-28,3.89,3.975,3.86,3.91,1133000,3.89,3.975,3.86,3.91,1133000,0.0,1.0
2011-07-29,3.85,3.86,3.75,3.83,2077700,3.85,3.86,3.75,3.83,2077700,0.0,1.0
2011-08-01,3.735,3.94,3.51,3.88,2652100,3.735,3.94,3.51,3.88,2652100,0.0,1.0
2011-08-02,3.41,3.75,3.41,3.71,2353300,3.41,3.75,3.41,3.71,2353300,0.0,1.0
2011-08-03,3.39,3.5,3.25,3.43,2526200,3.39,3.5,3.25,3.43,2526200,0.0,1.0
2011-08-04,3.12,3.39,3.11,3.35,3000100,3.12,3.39,3.11,3.35,3000100,0.0,1.0
2011-08-05,2.96,3.19,2.85,3.16,3105400,2.96,3.19,2.85,3.16,3105400,0.0,1.0
2011-08-08,2.63,2.86,2.6,2.84,2937300,2.63,2.86,2.6,2.84,2937300,0.0,1.0
2011-08-09,2.81,2.81,2.47,2.71,4291600,2.81,2.81,2.47,2.71,4291600,0.0,1.0
2011-08-10,2.52,2.78,2.51,2.78,2024900,2.52,2.78,2.51,2.78,2024900,0.0,1.0
2011-08-11,2.65,2.65,2.48,2.55,1878000,2.65,2.65,2.48,2.55,1878000,0.0,1.0
2011-08-12,2.61,2.73,2.55,2.69,1569300,2.61,2.73,2.55,2.69,1569300,0.0,1.0
2011-08-15,2.74,2.75,2.6,2.63,1570800,2.74,2.75,2.6,2.63,1570800,0.0,1.0
2011-08-16,2.64,2.7,2.58,2.7,1810600,2.64,2.7,2.58,2.7,1810600,0.0,1.0
2011-08-17,2.72,2.77,2.65,2.66,1814800,2.72,2.77,2.65,2.66,1814800,0.0,1.0
2011-08-18,2.51,2.68,2.5,2.62,1938300,2.51,2.68,2.5,2.62,1938300,0.0,1.0
2011-08-19,2.46,2.57,2.42,2.5,1365700,2.46,2.57,2.42,2.5,1365700,0.0,1.0
2011-08-22,2.47,2.57,2.46,2.52,1084800,2.47,2.57,2.46,2.52,1084800,0.0,1.0
2011-08-23,2.55,2.55,2.36,2.48,2088100,2.55,2.55,2.36,2.48,2088100,0.0,1.0
2011-08-24,2.55,2.62,2.49,2.55,1448600,2.55,2.62,2.49,2.55,1448600,0.0,1.0
2011-08-25,2.42,2.65,2.4,2.58,1642300,2.42,2.65,2.4,2.58,1642300,0.0,1.0
2011-08-26,2.52,2.52,2.38,2.4,1190000,2.52,2.52,2.38,2.4,1190000,0.0,1.0
2011-08-29,2.72,2.73,2.57,2.58,1453900,2.72,2.73,2.57,2.58,1453900,0.0,1.0
2011-08-30,2.67,2.72,2.62,2.71,958500,2.67,2.72,2.62,2.71,958500,0.0,1.0
2011-08-31,2.67,2.8,2.645,2.68,1115200,2.67,2.8,2.645,2.68,1115200,0.0,1.0
2011-09-01,2.92,3.13,2.65,2.68,3941700,2.92,3.13,2.65,2.68,3941700,0.0,1.0
2011-09-02,2.64,2.91,2.61,2.84,2537900,2.64,2.91,2.61,2.84,2537900,0.0,1.0
2011-09-06,2.59,2.67,2.5,2.6,1875900,2.59,2.67,2.5,2.6,1875900,0.0,1.0
2011-09-07,2.67,2.7,2.61,2.65,1457900,2.67,2.7,2.61,2.65,1457900,0.0,1.0
2011-09-08,2.6,2.7,2.56,2.65,1246300,2.6,2.7,2.56,2.65,1246300,0.0,1.0
2011-09-09,2.46,2.59,2.4,2.58,1932900,2.46,2.59,2.4,2.58,1932900,0.0,1.0
2011-09-12,2.43,2.5,2.38,2.44,1378300,2.43,2.5,2.38,2.44,1378300,0.0,1.0
2011-09-13,2.52,2.53,2.4108,2.46,1465900,2.52,2.53,2.4108,2.46,1465900,0.0,1.0
2011-09-14,2.58,2.61,2.45,2.55,1801200,2.58,2.61,2.45,2.55,1801200,0.0,1.0
2011-09-15,2.58,2.625,2.52,2.61,1064200,2.58,2.625,2.52,2.61,1064200,0.0,1.0
2011-09-16,2.43,2.608,2.37,2.6,2846100,2.43,2.608,2.37,2.6,2846100,0.0,1.0
2011-09-19,2.46,2.57,2.38,2.41,1274000,2.46,2.57,2.38,2.41,1274000,0.0,1.0
2011-09-20,2.4,2.51,2.4,2.49,1479300,2.4,2.51,2.4,2.49,1479300,0.0,1.0
2011-09-21,2.29,2.46,2.27,2.41,1346200,2.29,2.46,2.27,2.41,1346200,0.0,1.0
2011-09-22,2.12,2.25,2.06,2.2,2178600,2.12,2.25,2.06,2.2,2178600,0.0,1.0
2011-09-23,2.23,2.25,2.1,2.12,1241200,2.23,2.25,2.1,2.12,1241200,0.0,1.0
2011-09-26,2.15,2.27,2.09,2.24,1440700,2.15,2.27,2.09,2.24,1440700,0.0,1.0
2011-09-27,2.21,2.3,2.18,2.21,1397400,2.21,2.3,2.18,2.21,1397400,0.0,1.0
2011-09-28,2.11,2.26,2.11,2.2,1203700,2.11,2.26,2.11,2.2,1203700,0.0,1.0
2011-09-29,2.16,2.2,2.05,2.18,1521700,2.16,2.2,2.05,2.18,1521700,0.0,1.0
2011-09-30,2.12,2.31,2.12,2.19,1903400,2.12,2.31,2.12,2.19,1903400,0.0,1.0
2011-10-03,2.0,2.19,2.0,2.12,2310100,2.0,2.19,2.0,2.12,2310100,0.0,1.0
2011-10-04,2.04,2.075,1.87,2.0,2532900,2.04,2.075,1.87,2.0,2532900,0.0,1.0
2011-10-05,2.04,2.13,1.99,2.04,1394200,2.04,2.13,1.99,2.04,1394200,0.0,1.0
2011-10-06,2.15,2.18,2.03,2.04,1805600,2.15,2.18,2.03,2.04,1805600,0.0,1.0
2011-10-07,2.17,2.24,2.11,2.22,1720800,2.17,2.24,2.11,2.22,1720800,0.0,1.0
2011-10-10,2.24,2.24,2.18,2.23,1601500,2.24,2.24,2.18,2.23,1601500,0.0,1.0
2011-10-11,2.34,2.36,2.22,2.24,1847000,2.34,2.36,2.22,2.24,1847000,0.0,1.0
2011-10-12,2.31,2.38,2.28,2.36,1444000,2.31,2.38,2.28,2.36,1444000,0.0,1.0
2011-10-13,2.29,2.34,2.25,2.3,756000,2.29,2.34,2.25,2.3,756000,0.0,1.0
2011-10-14,2.34,2.35,2.26,2.31,1508000,2.34,2.35,2.26,2.31,1508000,0.0,1.0
2011-10-17,2.19,2.38,2.18,2.32,1682700,2.19,2.38,2.18,2.32,1682700,0.0,1.0
2011-10-18,2.25,2.26,2.11,2.19,1495900,2.25,2.26,2.11,2.19,1495900,0.0,1.0
2011-10-19,2.17,2.3,2.17,2.25,1090300,2.17,2.3,2.17,2.25,1090300,0.0,1.0
2011-10-20,2.2,2.27,2.14,2.22,779500,2.2,2.27,2.14,2.22,779500,0.0,1.0
2011-10-21,2.26,2.29,2.23,2.25,917700,2.26,2.29,2.23,2.25,917700,0.0,1.0
2011-10-24,2.33,2.33,2.24,2.26,982200,2.33,2.33,2.24,2.26,982200,0.0,1.0
2011-10-25,2.24,2.35,2.23,2.35,911600,2.24,2.35,2.23,2.35,911600,0.0,1.0
2011-10-26,2.28,2.319,2.2,2.27,1222800,2.28,2.319,2.2,2.27,1222800,0.0,1.0
2011-10-27,2.58,2.59,2.32,2.38,3213700,2.58,2.59,2.32,2.38,3213700,0.0,1.0
2011-10-28,2.56,2.6,2.46,2.55,1472700,2.56,2.6,2.46,2.55,1472700,0.0,1.0
2011-10-31,2.35,2.51,2.35,2.5,1271900,2.35,2.51,2.35,2.5,1271900,0.0,1.0
2011-11-01,2.22,2.33,2.21,2.31,1613800,2.22,2.33,2.21,2.31,1613800,0.0,1.0
2011-11-02,2.28,2.3,2.22,2.25,1105100,2.28,2.3,2.22,2.25,1105100,0.0,1.0
2011-11-03,2.36,2.4,2.2399,2.31,1215700,2.36,2.4,2.2399,2.31,1215700,0.0,1.0
2011-11-04,2.38,2.42,2.28,2.34,1086700,2.38,2.42,2.28,2.34,1086700,0.0,1.0
2011-11-07,2.35,2.37,2.26,2.37,667600,2.35,2.37,2.26,2.37,667600,0.0,1.0
2011-11-08,2.39,2.43,2.31,2.36,1133000,2.39,2.43,2.31,2.36,1133000,0.0,1.0
2011-11-09,2.23,2.39,2.23,2.31,1301400,2.23,2.39,2.23,2.31,1301400,0.0,1.0
2011-11-10,2.23,2.3,2.205,2.27,786700,2.23,2.3,2.205,2.27,786700,0.0,1.0
2011-11-11,2.28,2.3,2.22,2.25,989700,2.28,2.3,2.22,2.25,989700,0.0,1.0
2011-11-14,2.2,2.32,2.19,2.27,1208700,2.2,2.32,2.19,2.27,1208700,0.0,1.0
2011-11-15,1.75,1.88,1.595,1.75,10443800,1.75,1.88,1.595,1.75,10443800,0.0,1.0
2011-11-16,1.62,1.77,1.59,1.68,3528000,1.62,1.77,1.59,1.68,3528000,0.0,1.0
2011-11-17,1.58,1.6901,1.575,1.66,1978600,1.58,1.6901,1.575,1.66,1978600,0.0,1.0
2011-11-18,1.5,1.64,1.5,1.58,1939500,1.5,1.64,1.5,1.58,1939500,0.0,1.0
2011-11-21,1.68,1.8,1.41,1.51,3767600,1.68,1.8,1.41,1.51,3767600,0.0,1.0
2011-11-22,1.5,1.68,1.5,1.68,1393100,1.5,1.68,1.5,1.68,1393100,0.0,1.0
2011-11-23,1.46,1.52,1.45,1.5,1159500,1.46,1.52,1.45,1.5,1159500,0.0,1.0
2011-11-25,1.5,1.58,1.47,1.49,901000,1.5,1.58,1.47,1.49,901000,0.0,1.0
2011-11-28,1.54,1.62,1.53,1.56,1273000,1.54,1.62,1.53,1.56,1273000,0.0,1.0
2011-11-29,1.55,1.58,1.51,1.54,1041500,1.55,1.58,1.51,1.54,1041500,0.0,1.0
2011-11-30,1.67,1.68,1.58,1.62,1922700,1.67,1.68,1.58,1.62,1922700,0.0,1.0
2011-12-01,1.76,1.8,1.64,1.68,1256900,1.76,1.8,1.64,1.68,1256900,0.0,1.0
2011-12-02,1.7,1.79,1.68,1.78,1223200,1.7,1.79,1.68,1.78,1223200,0.0,1.0
2011-12-05,1.73,1.77,1.6644,1.71,913600,1.73,1.77,1.6644,1.71,913600,0.0,1.0
2011-12-06,1.64,1.73,1.62,1.72,898300,1.64,1.73,1.62,1.72,898300,0.0,1.0
2011-12-07,1.64,1.65,1.6,1.63,561500,1.64,1.65,1.6,1.63,561500,0.0,1.0
2011-12-08,1.565,1.67,1.55,1.63,1255500,1.565,1.67,1.55,1.63,1255500,0.0,1.0
2011-12-09,1.59,1.62,1.56,1.62,678400,1.59,1.62,1.56,1.62,678400,0.0,1.0
2011-12-12,1.54,1.6,1.53,1.57,860800,1.54,1.6,1.53,1.57,860800,0.0,1.0
2011-12-13,1.48,1.5998,1.48,1.56,959000,1.48,1.5998,1.48,1.56,959000,0.0,1.0
2011-12-14,1.47,1.54,1.46,1.47,1089300,1.47,1.54,1.46,1.47,1089300,0.0,1.0
2011-12-15,1.45,1.53,1.45,1.5,642200,1.45,1.53,1.45,1.5,642200,0.0,1.0
2011-12-16,1.49,1.5,1.45,1.47,5812800,1.49,1.5,1.45,1.47,5812800,0.0,1.0
2011-12-19,1.42,1.51,1.41,1.49,1230300,1.42,1.51,1.41,1.49,1230300,0.0,1.0
2011-12-20,1.42,1.4501,1.4,1.42,2865900,1.42,1.4501,1.4,1.42,2865900,0.0,1.0
2011-12-21,1.37,1.42,1.35,1.41,1408300,1.37,1.42,1.35,1.41,1408300,0.0,1.0
2011-12-22,1.39,1.42,1.37,1.38,1486300,1.39,1.42,1.37,1.38,1486300,0.0,1.0
2011-12-23,1.41,1.43,1.38,1.38,1480500,1.41,1.43,1.38,1.38,1480500,0.0,1.0
2011-12-27,1.44,1.48,1.41,1.45,2653800,1.44,1.48,1.41,1.45,2653800,0.0,1.0
2011-12-28,1.42,1.45,1.39,1.43,1106100,1.42,1.45,1.39,1.43,1106100,0.0,1.0
2011-12-29,1.4,1.44,1.38,1.42,1783400,1.4,1.44,1.38,1.42,1783400,0.0,1.0
2011-12-30,1.48,1.5,1.38,1.38,2606600,1.48,1.5,1.38,1.38,2606600,0.0,1.0
2012-01-03,1.56,1.57,1.48,1.52,1524500,1.56,1.57,1.48,1.52,1524500,0.0,1.0
2012-01-04,1.55,1.59,1.52,1.55,1227500,1.55,1.59,1.52,1.55,1227500,0.0,1.0
2012-01-05,1.62,1.62,1.54,1.55,1320400,1.62,1.62,1.54,1.55,1320400,0.0,1.0
2012-01-06,1.67,1.68,1.59,1.63,1276600,1.67,1.68,1.59,1.63,1276600,0.0,1.0
2012-01-09,1.73,1.75,1.64,1.67,1103500,1.73,1.75,1.64,1.67,1103500,0.0,1.0
2012-01-10,1.73,1.75,1.68,1.75,1065100,1.73,1.75,1.68,1.75,1065100,0.0,1.0
2012-01-11,1.73,1.88,1.65,1.71,2392600,1.73,1.88,1.65,1.71,2392600,0.0,1.0
2012-01-12,1.72,1.74,1.7,1.73,621600,1.72,1.74,1.7,1.73,621600,0.0,1.0
2012-01-13,1.69,1.73,1.63,1.68,711700,1.69,1.73,1.63,1.68,711700,0.0,1.0
2012-01-17,1.665,1.75,1.66,1.72,1034100,1.665,1.75,1.66,1.72,1034100,0.0,1.0
2012-01-18,1.7,1.74,1.66,1.67,1066000,1.7,1.74,1.66,1.67,1066000,0.0,1.0
2012-01-19,1.7,1.72,1.69,1.71,437000,1.7,1.72,1.69,1.71,437000,0.0,1.0
2012-01-20,1.73,1.77,1.68,1.7,987200,1.73,1.77,1.68,1.7,987200,0.0,1.0
2012-01-23,1.71,1.755,1.7,1.73,666100,1.71,1.755,1.7,1.73,666100,0.0,1.0
2012-01-24,1.71,1.73,1.69,1.7,929800,1.71,1.73,1.69,1.7,929800,0.0,1.0
2012-01-25,1.74,1.75,1.7,1.72,652400,1.74,1.75,1.7,1.72,652400,0.0,1.0
2012-01-26,2.08,2.1,1.76,1.76,3949300,2.08,2.1,1.76,1.76,3949300,0.0,1.0
2012-01-27,1.96,2.18,1.96,2.08,3314800,1.96,2.18,1.96,2.08,3314800,0.0,1.0
2012-01-30,1.98,2.07,1.9,1.94,1604700,1.98,2.07,1.9,1.94,1604700,0.0,1.0
2012-01-31,1.98,2.03,1.97,2.01,772800,1.98,2.03,1.97,2.01,772800,0.0,1.0
2012-02-01,1.99,2.01,1.92,1.99,1186200,1.99,2.01,1.92,1.99,1186200,0.0,1.0
2012-02-02,2.02,2.08,1.98,2.02,1158300,2.02,2.08,1.98,2.02,1158300,0.0,1.0
2012-02-03,2.075,2.11,2.04,2.07,1319400,2.075,2.11,2.04,2.07,1319400,0.0,1.0
2012-02-06,2.03,2.08,1.82,1.88,1525400,2.03,2.08,1.82,1.88,1525400,0.0,1.0
2012-02-07,1.99,2.06,1.97,2.03,994400,1.99,2.06,1.97,2.03,994400,0.0,1.0
2012-02-08,2.07,2.1,1.96,2.0,1369400,2.07,2.1,1.96,2.0,1369400,0.0,1.0
2012-02-09,2.05,2.09,2.04,2.09,490100,2.05,2.09,2.04,2.09,490100,0.0,1.0
2012-02-10,1.995,2.05,1.98,2.02,659700,1.995,2.05,1.98,2.02,659700,0.0,1.0
2012-02-13,2.02,2.06,1.99,2.03,589700,2.02,2.06,1.99,2.03,589700,0.0,1.0
2012-02-14,2.0,2.05,2.0,2.01,485900,2.0,2.05,2.0,2.01,485900,0.0,1.0
2012-02-15,2.02,2.14,1.98,2.01,1807700,2.02,2.14,1.98,2.01,1807700,0.0,1.0
2012-02-16,2.14,2.16,2.02,2.02,1969000,2.14,2.16,2.02,2.02,1969000,0.0,1.0
2012-02-17,2.15,2.22,2.11,2.16,1837000,2.15,2.22,2.11,2.16,1837000,0.0,1.0
2012-02-21,2.0,2.17,2.0,2.15,1293900,2.0,2.17,2.0,2.15,1293900,0.0,1.0
2012-02-22,1.96,2.025,1.96,2.0,1173500,1.96,2.025,1.96,2.0,1173500,0.0,1.0
2012-02-23,2.07,2.0885,1.96,2.03,917400,2.07,2.0885,1.96,2.03,917400,0.0,1.0
2012-02-24,2.02,2.06,2.01,2.06,568400,2.02,2.06,2.01,2.06,568400,0.0,1.0
2012-02-27,2.05,2.07,2.02,2.02,639700,2.05,2.07,2.02,2.02,639700,0.0,1.0
2012-02-28,2.07,2.13,2.05,2.06,1530600,2.07,2.13,2.05,2.06,1530600,0.0,1.0
2012-02-29,2.0,2.1,2.0,2.05,916900,2.0,2.1,2.0,2.05,916900,0.0,1.0
2012-03-01,2.0,2.05,1.99,2.03,913100,2.0,2.05,1.99,2.03,913100,0.0,1.0
2012-03-02,1.94,2.04,1.93,2.01,1306800,1.94,2.04,1.93,2.01,1306800,0.0,1.0
2012-03-05,1.88,1.95,1.86,1.94,744100,1.88,1.95,1.86,1.94,744100,0.0,1.0
2012-03-06,1.79,1.88,1.79,1.87,1166200,1.79,1.88,1.79,1.87,1166200,0.0,1.0
2012-03-07,1.83,1.9,1.8,1.9,922400,1.83,1.9,1.8,1.9,922400,0.0,1.0
2012-03-08,1.78,1.86,1.76,1.85,938400,1.78,1.86,1.76,1.85,938400,0.0,1.0
2012-03-09,1.84,1.84,1.78,1.79,835700,1.84,1.84,1.78,1.79,835700,0.0,1.0
2012-03-12,1.77,1.87,1.77,1.85,460700,1.77,1.87,1.77,1.85,460700,0.0,1.0
2012-03-13,1.73,1.79,1.71,1.77,1206800,1.73,1.79,1.71,1.77,1206800,0.0,1.0
2012-03-14,1.72,1.75,1.71,1.72,568300,1.72,1.75,1.71,1.72,568300,0.0,1.0
2012-03-15,1.71,1.75,1.66,1.72,940000,1.71,1.75,1.66,1.72,940000,0.0,1.0
2012-03-16,1.79,1.8403,1.71,1.71,1189000,1.79,1.8403,1.71,1.71,1189000,0.0,1.0
2012-03-19,1.87,1.89,1.79,1.79,994400,1.87,1.89,1.79,1.79,994400,0.0,1.0
2012-03-20,1.81,1.85,1.81,1.85,458600,1.81,1.85,1.81,1.85,458600,0.0,1.0
2012-03-21,1.89,1.89,1.8,1.82,473000,1.89,1.89,1.8,1.82,473000,0.0,1.0
2012-03-22,1.8,1.89,1.77,1.86,734000,1.8,1.89,1.77,1.86,734000,0.0,1.0
2012-03-23,1.8,1.82,1.78,1.8,389100,1.8,1.82,1.78,1.8,389100,0.0,1.0
2012-03-26,1.78,1.83,1.775,1.81,564800,1.78,1.83,1.775,1.81,564800,0.0,1.0
2012-03-27,1.81,1.84,1.77,1.77,576600,1.81,1.84,1.77,1.77,576600,0.0,1.0
2012-03-28,1.77,1.81,1.76,1.81,415200,1.77,1.81,1.76,1.81,415200,0.0,1.0
2012-03-29,1.71,1.76,1.7,1.76,725900,1.71,1.76,1.7,1.76,725900,0.0,1.0
2012-03-30,1.695,1.74,1.69,1.73,790900,1.695,1.74,1.69,1.73,790900,0.0,1.0
2012-04-02,1.69,1.7,1.65,1.68,919200,1.69,1.7,1.65,1.68,919200,0.0,1.0
2012-04-03,1.67,1.69,1.64,1.69,672400,1.67,1.69,1.64,1.69,672400,0.0,1.0
2012-04-04,1.6,1.65,1.6,1.65,716700,1.6,1.65,1.6,1.65,716700,0.0,1.0
2012-04-05,1.58,1.6,1.53,1.59,690300,1.58,1.6,1.53,1.59,690300,0.0,1.0
2012-04-09,1.52,1.58,1.52,1.56,642800,1.52,1.58,1.52,1.56,642800,0.0,1.0
2012-04-10,1.51,1.6504,1.5,1.51,2055100,1.51,1.6504,1.5,1.51,2055100,0.0,1.0
2012-04-11,1.53,1.55,1.51,1.52,740900,1.53,1.55,1.51,1.52,740900,0.0,1.0
2012-04-12,1.56,1.56,1.51,1.53,703100,1.56,1.56,1.51,1.53,703100,0.0,1.0
2012-04-13,1.55,1.6,1.535,1.55,646500,1.55,1.6,1.535,1.55,646500,0.0,1.0
2012-04-16,1.555,1.58,1.525,1.56,335500,1.555,1.58,1.525,1.56,335500,0.0,1.0
2012-04-17,1.6,1.625,1.55,1.55,745600,1.6,1.625,1.55,1.55,745600,0.0,1.0
2012-04-18,1.55,1.6,1.55,1.59,416300,1.55,1.6,1.55,1.59,416300,0.0,1.0
2012-04-19,1.59,1.62,1.56,1.56,763500,1.59,1.62,1.56,1.56,763500,0.0,1.0
2012-04-20,1.67,1.69,1.6,1.64,1352200,1.67,1.69,1.6,1.64,1352200,0.0,1.0
2012-04-23,1.64,1.66,1.61,1.65,593500,1.64,1.66,1.61,1.65,593500,0.0,1.0
2012-04-24,1.66,1.66,1.62,1.64,848000,1.66,1.66,1.62,1.64,848000,0.0,1.0
2012-04-25,1.7,1.71,1.65,1.68,681500,1.7,1.71,1.65,1.68,681500,0.0,1.0
2012-04-26,1.7,1.71,1.68,1.7,529000,1.7,1.71,1.68,1.7,529000,0.0,1.0
2012-04-27,1.73,1.74,1.68,1.72,465400,1.73,1.74,1.68,1.72,465400,0.0,1.0
2012-04-30,1.675,1.75,1.66,1.72,540200,1.675,1.75,1.66,1.72,540200,0.0,1.0
2012-05-01,1.63,1.69,1.63,1.67,596900,1.63,1.69,1.63,1.67,596900,0.0,1.0
2012-05-02,1.56,1.6014,1.5,1.6,1029000,1.56,1.6014,1.5,1.6,1029000,0.0,1.0
2012-05-03,1.55,1.5701,1.5,1.56,919900,1.55,1.5701,1.5,1.56,919900,0.0,1.0
2012-05-04,1.51,1.59,1.5,1.54,639200,1.51,1.59,1.5,1.54,639200,0.0,1.0
2012-05-07,1.52,1.54,1.5,1.5,328000,1.52,1.54,1.5,1.5,328000,0.0,1.0
2012-05-08,1.5,1.53,1.5,1.51,611800,1.5,1.53,1.5,1.51,611800,0.0,1.0
2012-05-09,1.48,1.5,1.46,1.5,773300,1.48,1.5,1.46,1.5,773300,0.0,1.0
2012-05-10,1.54,1.55,1.48,1.5,387200,1.54,1.55,1.48,1.5,387200,0.0,1.0
2012-05-11,1.49,1.55,1.48,1.54,473600,1.49,1.55,1.48,1.54,473600,0.0,1.0
2012-05-14,1.45,1.52,1.45,1.5,609700,1.45,1.52,1.45,1.5,609700,0.0,1.0
2012-05-15,1.45,1.5,1.45,1.46,305800,1.45,1.5,1.45,1.46,305800,0.0,1.0
2012-05-16,1.46,1.49,1.4,1.46,806200,1.46,1.49,1.4,1.46,806200,0.0,1.0
2012-05-17,1.41,1.46,1.41,1.46,625300,1.41,1.46,1.41,1.46,625300,0.0,1.0
2012-05-18,1.37,1.43,1.37,1.39,979900,1.37,1.43,1.37,1.39,979900,0.0,1.0
2012-05-21,1.4,1.42,1.37,1.38,947300,1.4,1.42,1.37,1.38,947300,0.0,1.0
2012-05-22,1.39,1.43,1.39,1.39,470700,1.39,1.43,1.39,1.39,470700,0.0,1.0
2012-05-23,1.41,1.4101,1.37,1.38,375600,1.41,1.4101,1.37,1.38,375600,0.0,1.0
2012-05-24,1.39,1.47,1.37,1.43,579400,1.39,1.47,1.37,1.43,579400,0.0,1.0
2012-05-25,1.42,1.44,1.375,1.39,391000,1.42,1.44,1.375,1.39,391000,0.0,1.0
2012-05-29,1.4,1.42,1.39,1.42,515800,1.4,1.42,1.39,1.42,515800,0.0,1.0
2012-05-30,1.32,1.4,1.31,1.39,956300,1.32,1.4,1.31,1.39,956300,0.0,1.0
2012-05-31,1.31,1.35,1.275,1.34,1185100,1.31,1.35,1.275,1.34,1185100,0.0,1.0
2012-06-01,1.28,1.3,1.25,1.27,548700,1.28,1.3,1.25,1.27,548700,0.0,1.0
2012-06-04,1.27,1.3,1.27,1.27,452700,1.27,1.3,1.27,1.27,452700,0.0,1.0
2012-06-05,1.3,1.33,1.25,1.27,1009900,1.3,1.33,1.25,1.27,1009900,0.0,1.0
2012-06-06,1.31,1.32,1.28,1.31,706300,1.31,1.32,1.28,1.31,706300,0.0,1.0
2012-06-07,1.28,1.35,1.25,1.33,1135900,1.28,1.35,1.25,1.33,1135900,0.0,1.0
2012-06-08,1.31,1.32,1.27,1.28,432100,1.31,1.32,1.27,1.28,432100,0.0,1.0
2012-06-11,1.345,1.38,1.3,1.31,737400,1.345,1.38,1.3,1.31,737400,0.0,1.0
2012-06-12,1.4,1.43,1.33,1.35,613500,1.4,1.43,1.33,1.35,613500,0.0,1.0
2012-06-13,1.45,1.49,1.3857,1.39,869900,1.45,1.49,1.3857,1.39,869900,0.0,1.0
2012-06-14,1.5,1.5,1.43,1.46,668700,1.5,1.5,1.43,1.46,668700,0.0,1.0
2012-06-15,1.45,1.491,1.41,1.49,847600,1.45,1.491,1.41,1.49,847600,0.0,1.0
2012-06-18,1.46,1.48,1.4,1.4,470300,1.46,1.48,1.4,1.4,470300,0.0,1.0
2012-06-19,1.47,1.495,1.43,1.46,615300,1.47,1.495,1.43,1.46,615300,0.0,1.0
2012-06-20,1.46,1.5,1.45,1.47,471100,1.46,1.5,1.45,1.47,471100,0.0,1.0
2012-06-21,1.465,1.48,1.45,1.46,459100,1.465,1.48,1.45,1.46,459100,0.0,1.0
2012-06-22,1.71,1.72,1.47,1.48,4586300,1.71,1.72,1.47,1.48,4586300,0.0,1.0
2012-06-25,1.62,1.68,1.57,1.65,876700,1.62,1.68,1.57,1.65,876700,0.0,1.0
2012-06-26,1.62,1.64,1.6,1.62,525200,1.62,1.64,1.6,1.62,525200,0.0,1.0
2012-06-27,1.76,1.78,1.62,1.63,1222700,1.76,1.78,1.62,1.63,1222700,0.0,1.0
2012-06-28,1.68,1.749,1.66,1.73,906100,1.68,1.749,1.66,1.73,906100,0.0,1.0
2012-06-29,1.71,1.75,1.67,1.72,743600,1.71,1.75,1.67,1.72,743600,0.0,1.0
2012-07-02,1.77,1.78,1.69,1.74,1036100,1.77,1.78,1.69,1.74,1036100,0.0,1.0
2012-07-03,1.76,1.79,1.74,1.78,390200,1.76,1.79,1.74,1.78,390200,0.0,1.0
2012-07-05,1.7,1.74,1.63,1.73,1006600,1.7,1.74,1.63,1.73,1006600,0.0,1.0
2012-07-06,1.655,1.7,1.64,1.68,709000,1.655,1.7,1.64,1.68,709000,0.0,1.0
2012-07-09,1.65,1.74,1.62,1.74,751100,1.65,1.74,1.62,1.74,751100,0.0,1.0
2012-07-10,1.54,1.66,1.511,1.66,874100,1.54,1.66,1.511,1.66,874100,0.0,1.0
2012-07-11,1.57,1.58,1.51,1.53,440000,1.57,1.58,1.51,1.53,440000,0.0,1.0
2012-07-12,1.53,1.58,1.52,1.55,660300,1.53,1.58,1.52,1.55,660300,0.0,1.0
2012-07-13,1.58,1.58,1.539,1.54,382300,1.58,1.58,1.539,1.54,382300,0.0,1.0
2012-07-16,1.57,1.59,1.56,1.57,295200,1.57,1.59,1.56,1.57,295200,0.0,1.0
2012-07-17,1.69,1.73,1.55,1.57,1517000,1.69,1.73,1.55,1.57,1517000,0.0,1.0
2012-07-18,1.67,1.69,1.62,1.69,447700,1.67,1.69,1.62,1.69,447700,0.0,1.0
2012-07-19,1.65,1.71,1.62,1.71,396300,1.65,1.71,1.62,1.71,396300,0.0,1.0
2012-07-20,1.65,1.69,1.63,1.63,647700,1.65,1.69,1.63,1.63,647700,0.0,1.0
2012-07-23,1.63,1.66,1.57,1.63,776100,1.63,1.66,1.57,1.63,776100,0.0,1.0
2012-07-24,1.62,1.63,1.59,1.6,537800,1.62,1.63,1.59,1.6,537800,0.0,1.0
2012-07-25,1.63,1.65,1.62,1.63,304000,1.63,1.65,1.62,1.63,304000,0.0,1.0
2012-07-26,1.695,1.7,1.63,1.65,505500,1.695,1.7,1.63,1.65,505500,0.0,1.0
2012-07-27,1.84,1.84,1.7,1.7,1755300,1.84,1.84,1.7,1.7,1755300,0.0,1.0
2012-07-30,1.76,1.88,1.76,1.86,820200,1.76,1.88,1.76,1.86,820200,0.0,1.0
2012-07-31,1.72,1.75,1.69,1.75,808900,1.72,1.75,1.69,1.75,808900,0.0,1.0
2012-08-01,1.65,1.73,1.65,1.71,848500,1.65,1.73,1.65,1.71,848500,0.0,1.0
2012-08-02,1.67,1.685,1.65,1.65,675600,1.67,1.685,1.65,1.65,675600,0.0,1.0
2012-08-03,1.69,1.75,1.67,1.69,637800,1.69,1.75,1.67,1.69,637800,0.0,1.0
2012-08-06,1.74,1.74,1.69,1.7,445600,1.74,1.74,1.69,1.7,445600,0.0,1.0
2012-08-07,1.75,1.78,1.7,1.73,489500,1.75,1.78,1.7,1.73,489500,0.0,1.0
2012-08-08,1.71,1.75,1.68,1.75,458700,1.71,1.75,1.68,1.75,458700,0.0,1.0
2012-08-09,1.72,1.72,1.69,1.7,285700,1.72,1.72,1.69,1.7,285700,0.0,1.0
2012-08-10,1.7,1.7178,1.65,1.71,456300,1.7,1.7178,1.65,1.71,456300,0.0,1.0
2012-08-13,1.71,1.73,1.66,1.69,226600,1.71,1.73,1.66,1.69,226600,0.0,1.0
2012-08-14,1.71,1.74,1.7,1.73,377100,1.71,1.74,1.7,1.73,377100,0.0,1.0
2012-08-15,1.71,1.71,1.69,1.7,300000,1.71,1.71,1.69,1.7,300000,0.0,1.0
2012-08-16,2.03,2.1,1.74,1.75,3403600,2.03,2.1,1.74,1.75,3403600,0.0,1.0
2012-08-17,2.13,2.14,1.97,2.04,2070500,2.13,2.14,1.97,2.04,2070500,0.0,1.0
2012-08-20,2.07,2.13,2.0,2.13,1210800,2.07,2.13,2.0,2.13,1210800,0.0,1.0
2012-08-21,2.11,2.2899,2.05,2.09,2255900,2.11,2.2899,2.05,2.09,2255900,0.0,1.0
2012-08-22,2.06,2.13,2.0,2.1,842500,2.06,2.13,2.0,2.1,842500,0.0,1.0
2012-08-23,2.07,2.1,2.025,2.06,698000,2.07,2.1,2.025,2.06,698000,0.0,1.0
2012-08-24,2.3,2.34,2.06,2.07,2598000,2.3,2.34,2.06,2.07,2598000,0.0,1.0
2012-08-27,2.3,2.32,2.2,2.3,1490200,2.3,2.32,2.2,2.3,1490200,0.0,1.0
2012-08-28,2.44,2.44,2.3,2.31,1472700,2.44,2.44,2.3,2.31,1472700,0.0,1.0
2012-08-29,2.41,2.45,2.34,2.44,1459900,2.41,2.45,2.34,2.44,1459900,0.0,1.0
2012-08-30,2.63,2.77,2.5,2.57,3641400,2.63,2.77,2.5,2.57,3641400,0.0,1.0
2012-08-31,2.76,2.77,2.6,2.64,2192500,2.76,2.77,2.6,2.64,2192500,0.0,1.0
2012-09-04,2.79,2.82,2.67,2.73,1728700,2.79,2.82,2.67,2.73,1728700,0.0,1.0
2012-09-05,2.73,2.835,2.68,2.83,1848700,2.73,2.835,2.68,2.83,1848700,0.0,1.0
2012-09-06,2.845,2.88,2.69,2.74,2147500,2.845,2.88,2.69,2.74,2147500,0.0,1.0
2012-09-07,2.9,2.99,2.78,2.85,1769800,2.9,2.99,2.78,2.85,1769800,0.0,1.0
2012-09-10,1.28,1.55,1.23,1.52,20623100,1.28,1.55,1.23,1.52,20623100,0.0,1.0
2012-09-11,1.26,1.27,1.21,1.25,4340700,1.26,1.27,1.21,1.25,4340700,0.0,1.0
2012-09-12,1.33,1.33,1.24,1.27,3044600,1.33,1.33,1.24,1.27,3044600,0.0,1.0
2012-09-13,1.415,1.43,1.35,1.35,3959800,1.415,1.43,1.35,1.35,3959800,0.0,1.0
2012-09-14,1.41,1.43,1.38,1.43,2774300,1.41,1.43,1.38,1.43,2774300,0.0,1.0
2012-09-17,1.43,1.45,1.4,1.4,1568700,1.43,1.45,1.4,1.4,1568700,0.0,1.0
2012-09-18,1.54,1.56,1.41,1.42,3176300,1.54,1.56,1.41,1.42,3176300,0.0,1.0
2012-09-19,1.7,1.74,1.51,1.54,3847200,1.7,1.74,1.51,1.54,3847200,0.0,1.0
2012-09-20,1.71,1.83,1.68,1.7,4027300,1.71,1.83,1.68,1.7,4027300,0.0,1.0
2012-09-21,1.755,1.78,1.71,1.75,2127400,1.755,1.78,1.71,1.75,2127400,0.0,1.0
2012-09-24,1.75,1.76,1.695,1.75,1584200,1.75,1.76,1.695,1.75,1584200,0.0,1.0
2012-09-25,1.705,1.77,1.7,1.76,1237300,1.705,1.77,1.7,1.76,1237300,0.0,1.0
2012-09-26,1.715,1.76,1.69,1.7,1385500,1.715,1.76,1.69,1.7,1385500,0.0,1.0
2012-09-27,1.74,1.77,1.695,1.71,1249100,1.74,1.77,1.695,1.71,1249100,0.0,1.0
2012-09-28,1.71,1.74,1.7,1.73,982800,1.71,1.74,1.7,1.73,982800,0.0,1.0
2012-10-01,1.72,1.72,1.59,1.71,1676600,1.72,1.72,1.59,1.71,1676600,0.0,1.0
2012-10-02,1.66,1.74,1.66,1.72,896700,1.66,1.74,1.66,1.72,896700,0.0,1.0
2012-10-03,1.62,1.69,1.61,1.66,600100,1.62,1.69,1.61,1.66,600100,0.0,1.0
2012-10-04,1.59,1.66,1.58,1.62,538500,1.59,1.66,1.58,1.62,538500,0.0,1.0
2012-10-05,1.41,1.6,1.3,1.6,1785500,1.41,1.6,1.3,1.6,1785500,0.0,1.0
2012-10-08,1.45,1.48,1.37,1.41,878400,1.45,1.48,1.37,1.41,878400,0.0,1.0
2012-10-09,1.405,1.47,1.38,1.46,573500,1.405,1.47,1.38,1.46,573500,0.0,1.0
2012-10-10,1.37,1.39,1.35,1.38,748300,1.37,1.39,1.35,1.38,748300,0.0,1.0
2012-10-11,1.39,1.43,1.37,1.39,495200,1.39,1.43,1.37,1.39,495200,0.0,1.0
2012-10-12,1.37,1.405,1.36,1.37,481400,1.37,1.405,1.36,1.37,481400,0.0,1.0
2012-10-15,1.37,1.4,1.37,1.38,284100,1.37,1.4,1.37,1.38,284100,0.0,1.0
2012-10-16,1.37,1.39,1.36,1.37,377800,1.37,1.39,1.36,1.37,377800,0.0,1.0
2012-10-17,1.42,1.44,1.37,1.38,869300,1.42,1.44,1.37,1.38,869300,0.0,1.0
2012-10-18,1.52,1.56,1.46,1.46,1854100,1.52,1.56,1.46,1.46,1854100,0.0,1.0
2012-10-19,1.435,1.5,1.4,1.5,1113100,1.435,1.5,1.4,1.5,1113100,0.0,1.0
2012-10-22,1.38,1.44,1.37,1.42,489000,1.38,1.44,1.37,1.42,489000,0.0,1.0
2012-10-23,1.32,1.376,1.3,1.37,822000,1.32,1.376,1.3,1.37,822000,0.0,1.0
2012-10-24,1.34,1.37,1.33,1.35,434400,1.34,1.37,1.33,1.35,434400,0.0,1.0
2012-10-25,1.27,1.35,1.26,1.35,1557900,1.27,1.35,1.26,1.35,1557900,0.0,1.0
2012-10-26,1.3,1.33,1.26,1.27,1327900,1.3,1.33,1.26,1.27,1327900,0.0,1.0
2012-10-31,1.33,1.34,1.27,1.3,568300,1.33,1.34,1.27,1.3,568300,0.0,1.0
2012-11-01,1.39,1.41,1.32,1.33,690200,1.39,1.41,1.32,1.33,690200,0.0,1.0
2012-11-02,1.32,1.4,1.31,1.38,706100,1.32,1.4,1.31,1.38,706100,0.0,1.0
2012-11-05,1.37,1.38,1.3,1.32,565800,1.37,1.38,1.3,1.32,565800,0.0,1.0
2012-11-06,1.31,1.38,1.31,1.37,489100,1.31,1.38,1.31,1.37,489100,0.0,1.0
2012-11-07,1.3,1.32,1.26,1.29,802700,1.3,1.32,1.26,1.29,802700,0.0,1.0
2012-11-08,1.28,1.32,1.27,1.3,733700,1.28,1.32,1.27,1.3,733700,0.0,1.0
2012-11-09,1.31,1.32,1.27,1.27,417800,1.31,1.32,1.27,1.27,417800,0.0,1.0
2012-11-12,1.32,1.34,1.3,1.31,289600,1.32,1.34,1.3,1.31,289600,0.0,1.0
2012-11-13,1.24,1.31,1.23,1.3,672300,1.24,1.31,1.23,1.3,672300,0.0,1.0
2012-11-14,1.21,1.28,1.21,1.24,478500,1.21,1.28,1.21,1.24,478500,0.0,1.0
2012-11-15,1.21,1.24,1.21,1.21,431100,1.21,1.24,1.21,1.21,431100,0.0,1.0
2012-11-16,1.25,1.28,1.21,1.21,621000,1.25,1.28,1.21,1.21,621000,0.0,1.0
2012-11-19,1.32,1.325,1.23,1.27,589100,1.32,1.325,1.23,1.27,589100,0.0,1.0
2012-11-20,1.31,1.36,1.3,1.32,631300,1.31,1.36,1.3,1.32,631300,0.0,1.0
2012-11-21,1.33,1.38,1.3,1.3,696200,1.33,1.38,1.3,1.3,696200,0.0,1.0
2012-11-23,1.37,1.4,1.3315,1.34,395300,1.37,1.4,1.3315,1.34,395300,0.0,1.0
2012-11-26,1.425,1.46,1.3301,1.37,881900,1.425,1.46,1.3301,1.37,881900,0.0,1.0
2012-11-27,1.38,1.47,1.37,1.42,689000,1.38,1.47,1.37,1.42,689000,0.0,1.0
2012-11-28,1.42,1.42,1.36,1.36,483400,1.42,1.42,1.36,1.36,483400,0.0,1.0
2012-11-29,1.44,1.45,1.39,1.42,661700,1.44,1.45,1.39,1.42,661700,0.0,1.0
2012-11-30,1.41,1.47,1.38,1.45,833000,1.41,1.47,1.38,1.45,833000,0.0,1.0
2012-12-03,1.48,1.48,1.41,1.45,777100,1.48,1.48,1.41,1.45,777100,0.0,1.0
2012-12-04,1.14,1.15,0.91,1.11,6412900,1.14,1.15,0.91,1.11,6412900,0.0,1.0
2012-12-05,1.14,1.19,1.1,1.13,1422200,1.14,1.19,1.1,1.13,1422200,0.0,1.0
2012-12-06,1.13,1.15,1.11,1.14,809800,1.13,1.15,1.11,1.14,809800,0.0,1.0
2012-12-07,1.06,1.13,1.05,1.13,1254500,1.06,1.13,1.05,1.13,1254500,0.0,1.0
2012-12-10,1.22,1.43,1.17,1.18,6403200,1.22,1.43,1.17,1.18,6403200,0.0,1.0
2012-12-11,1.39,1.4,1.22,1.27,3913400,1.39,1.4,1.22,1.27,3913400,0.0,1.0
2012-12-12,1.42,1.51,1.36,1.43,2186300,1.42,1.51,1.36,1.43,2186300,0.0,1.0
2012-12-13,1.44,1.46,1.36,1.43,1273700,1.44,1.46,1.36,1.43,1273700,0.0,1.0
2012-12-14,1.53,1.53,1.4,1.43,1551200,1.53,1.53,1.4,1.43,1551200,0.0,1.0
2012-12-17,1.7,1.73,1.48,1.53,1680300,1.7,1.73,1.48,1.53,1680300,0.0,1.0
2012-12-18,1.58,1.73,1.39,1.71,4488600,1.58,1.73,1.39,1.71,4488600,0.0,1.0
2012-12-19,1.6,1.605,1.535,1.57,871300,1.6,1.605,1.535,1.57,871300,0.0,1.0
2012-12-20,1.59,1.6,1.54,1.6,816200,1.59,1.6,1.54,1.6,816200,0.0,1.0
2012-12-21,1.6,1.6,1.44,1.58,1642900,1.6,1.6,1.44,1.58,1642900,0.0,1.0
2012-12-24,1.52,1.58,1.48,1.58,431200,1.52,1.58,1.48,1.58,431200,0.0,1.0
2012-12-26,1.5,1.5175,1.44,1.51,766900,1.5,1.5175,1.44,1.51,766900,0.0,1.0
2012-12-27,1.49,1.54,1.45,1.48,862500,1.49,1.54,1.45,1.48,862500,0.0,1.0
2012-12-28,1.46,1.5,1.45,1.47,655500,1.46,1.5,1.45,1.47,655500,0.0,1.0
2012-12-31,1.41,1.445,1.38,1.43,1071300,1.41,1.445,1.38,1.43,1071300,0.0,1.0
2013-01-02,1.49,1.6,1.42,1.44,2325900,1.49,1.6,1.42,1.44,2325900,0.0,1.0
2013-01-03,1.53,1.58,1.45,1.5,980200,1.53,1.58,1.45,1.5,980200,0.0,1.0
2013-01-04,1.58,1.59,1.53,1.55,804200,1.58,1.59,1.53,1.55,804200,0.0,1.0
2013-01-07,1.6,1.63,1.58,1.6,928000,1.6,1.63,1.58,1.6,928000,0.0,1.0
2013-01-08,1.63,1.64,1.6,1.6,498000,1.63,1.64,1.6,1.6,498000,0.0,1.0
2013-01-09,1.64,1.65,1.6,1.64,834000,1.64,1.65,1.6,1.64,834000,0.0,1.0
2013-01-10,1.67,1.72,1.51,1.65,4793800,1.67,1.72,1.51,1.65,4793800,0.0,1.0
2013-01-11,1.66,1.69,1.61,1.62,803000,1.66,1.69,1.61,1.62,803000,0.0,1.0
2013-01-14,1.71,1.75,1.62,1.67,1402000,1.71,1.75,1.62,1.67,1402000,0.0,1.0
2013-01-15,1.73,1.75,1.6,1.65,1028500,1.73,1.75,1.6,1.65,1028500,0.0,1.0
2013-01-16,1.64,1.7299,1.62,1.72,928400,1.64,1.7299,1.62,1.72,928400,0.0,1.0
2013-01-17,1.66,1.7,1.63,1.65,702900,1.66,1.7,1.63,1.65,702900,0.0,1.0
2013-01-18,1.66,1.78,1.64,1.78,1657700,1.66,1.78,1.64,1.78,1657700,0.0,1.0
2013-01-22,1.68,1.705,1.64,1.68,746000,1.68,1.705,1.64,1.68,746000,0.0,1.0
2013-01-23,1.65,1.73,1.65,1.69,1035300,1.65,1.73,1.65,1.69,1035300,0.0,1.0
2013-01-24,1.64,1.6797,1.62,1.63,682600,1.64,1.6797,1.62,1.63,682600,0.0,1.0
2013-01-25,1.67,1.73,1.64,1.71,1445000,1.67,1.73,1.64,1.71,1445000,0.0,1.0
2013-01-28,1.65,1.7,1.64,1.68,620500,1.65,1.7,1.64,1.68,620500,0.0,1.0
2013-01-29,1.63,1.66,1.58,1.65,791900,1.63,1.66,1.58,1.65,791900,0.0,1.0
2013-01-30,1.48,1.63,1.47,1.62,1125700,1.48,1.63,1.47,1.62,1125700,0.0,1.0
2013-01-31,1.58,1.63,1.48,1.49,892500,1.58,1.63,1.48,1.49,892500,0.0,1.0
2013-02-01,1.58,1.6,1.55,1.58,417100,1.58,1.6,1.55,1.58,417100,0.0,1.0
2013-02-04,1.51,1.58,1.5,1.56,527700,1.51,1.58,1.5,1.56,527700,0.0,1.0
2013-02-05,1.54,1.55,1.51,1.52,204000,1.54,1.55,1.51,1.52,204000,0.0,1.0
2013-02-06,1.54,1.55,1.52,1.52,446500,1.54,1.55,1.52,1.52,446500,0.0,1.0
2013-02-07,1.52,1.58,1.5,1.54,503500,1.52,1.58,1.5,1.54,503500,0.0,1.0
2013-02-08,1.5,1.56,1.48,1.51,942400,1.5,1.56,1.48,1.51,942400,0.0,1.0
2013-02-11,1.53,1.58,1.49,1.49,724100,1.53,1.58,1.49,1.49,724100,0.0,1.0
2013-02-12,1.51,1.55,1.5,1.54,347800,1.51,1.55,1.5,1.54,347800,0.0,1.0
2013-02-13,1.5,1.53,1.5,1.52,362900,1.5,1.53,1.5,1.52,362900,0.0,1.0
2013-02-14,1.54,1.545,1.48,1.51,477500,1.54,1.545,1.48,1.51,477500,0.0,1.0
2013-02-15,1.52,1.57,1.52,1.55,526500,1.52,1.57,1.52,1.55,526500,0.0,1.0
2013-02-19,1.55,1.56,1.51,1.52,491700,1.55,1.56,1.51,1.52,491700,0.0,1.0
2013-02-20,1.49,1.58,1.49,1.53,684700,1.49,1.58,1.49,1.53,684700,0.0,1.0
2013-02-21,1.42,1.5,1.4,1.49,804100,1.42,1.5,1.4,1.49,804100,0.0,1.0
2013-02-22,1.44,1.45,1.4,1.45,567300,1.44,1.45,1.4,1.45,567300,0.0,1.0
2013-02-25,1.39,1.48,1.39,1.45,654800,1.39,1.48,1.39,1.45,654800,0.0,1.0
2013-02-26,1.37,1.4,1.32,1.4,728200,1.37,1.4,1.32,1.4,728200,0.0,1.0
2013-02-27,1.44,1.45,1.32,1.36,905000,1.44,1.45,1.32,1.36,905000,0.0,1.0
2013-02-28,1.46,1.5,1.42,1.43,669900,1.46,1.5,1.42,1.43,669900,0.0,1.0
2013-03-01,1.44,1.47,1.42,1.43,555500,1.44,1.47,1.42,1.43,555500,0.0,1.0
2013-03-04,1.41,1.45,1.4,1.44,552100,1.41,1.45,1.4,1.44,552100,0.0,1.0
2013-03-05,1.43,1.46,1.42,1.43,321100,1.43,1.46,1.42,1.43,321100,0.0,1.0
2013-03-06,1.44,1.45,1.43,1.44,294000,1.44,1.45,1.43,1.44,294000,0.0,1.0
2013-03-07,1.44,1.46,1.42,1.44,489900,1.44,1.46,1.42,1.44,489900,0.0,1.0
2013-03-08,1.47,1.51,1.43,1.46,988400,1.47,1.51,1.43,1.46,988400,0.0,1.0
2013-03-11,1.45,1.489,1.44,1.47,401600,1.45,1.489,1.44,1.47,401600,0.0,1.0
2013-03-12,1.42,1.4401,1.42,1.44,346900,1.42,1.4401,1.42,1.44,346900,0.0,1.0
2013-03-13,1.29,1.42,1.24,1.42,2677800,1.29,1.42,1.24,1.42,2677800,0.0,1.0
2013-03-14,1.25,1.26,1.19,1.23,2524900,1.25,1.26,1.19,1.23,2524900,0.0,1.0
2013-03-15,1.13,1.25,1.1105,1.25,3056900,1.13,1.25,1.1105,1.25,3056900,0.0,1.0
2013-03-18,1.19,1.24,1.11,1.12,1230700,1.19,1.24,1.11,1.12,1230700,0.0,1.0
2013-03-19,1.15,1.2,1.12,1.18,924700,1.15,1.2,1.12,1.18,924700,0.0,1.0
2013-03-20,1.14,1.15,1.12,1.15,637600,1.14,1.15,1.12,1.15,637600,0.0,1.0
2013-03-21,1.09,1.13,1.07,1.12,1064100,1.09,1.13,1.07,1.12,1064100,0.0,1.0
2013-03-22,1.1,1.11,1.06,1.09,999600,1.1,1.11,1.06,1.09,999600,0.0,1.0
2013-03-25,1.11,1.14,1.1,1.11,429200,1.11,1.14,1.1,1.11,429200,0.0,1.0
2013-03-26,1.09,1.12,1.06,1.11,563800,1.09,1.12,1.06,1.11,563800,0.0,1.0
2013-03-27,1.11,1.12,1.05,1.08,581200,1.11,1.12,1.05,1.08,581200,0.0,1.0
2013-03-28,1.07,1.13,1.06,1.13,824800,1.07,1.13,1.06,1.13,824800,0.0,1.0
2013-04-01,1.1,1.1,0.98,1.07,1363700,1.1,1.1,0.98,1.07,1363700,0.0,1.0
2013-04-02,1.12,1.13,1.1,1.11,1053800,1.12,1.13,1.1,1.11,1053800,0.0,1.0
2013-04-03,1.11,1.13,1.1,1.11,808300,1.11,1.13,1.1,1.11,808300,0.0,1.0
2013-04-04,1.11,1.13,1.08,1.13,406000,1.11,1.13,1.08,1.13,406000,0.0,1.0
2013-04-05,1.1,1.11,1.05,1.06,378400,1.1,1.11,1.05,1.06,378400,0.0,1.0
2013-04-08,1.16,1.19,1.11,1.12,757400,1.16,1.19,1.11,1.12,757400,0.0,1.0
2013-04-09,1.15,1.18,1.14,1.17,760100,1.15,1.18,1.14,1.17,760100,0.0,1.0
2013-04-10,1.165,1.198,1.15,1.18,757400,1.165,1.198,1.15,1.18,757400,0.0,1.0
2013-04-11,1.16,1.18,1.15,1.17,619400,1.16,1.18,1.15,1.17,619400,0.0,1.0
2013-04-12,1.15,1.17,1.12,1.15,895300,1.15,1.17,1.12,1.15,895300,0.0,1.0
2013-04-15,1.06,1.14,1.06,1.14,781800,1.06,1.14,1.06,1.14,781800,0.0,1.0
2013-04-16,1.04,1.1,1.04,1.07,693100,1.04,1.1,1.04,1.07,693100,0.0,1.0
2013-04-17,1.02,1.07,1.0,1.02,1962900,1.02,1.07,1.0,1.02,1962900,0.0,1.0
2013-04-18,1.05,1.065,1.02,1.02,613600,1.05,1.065,1.02,1.02,613600,0.0,1.0
2013-04-19,1.05,1.06,1.01,1.03,425200,1.05,1.06,1.01,1.03,425200,0.0,1.0
2013-04-22,1.07,1.08,1.03,1.05,311900,1.07,1.08,1.03,1.05,311900,0.0,1.0
2013-04-23,1.11,1.1199,1.07,1.08,647300,1.11,1.1199,1.07,1.08,647300,0.0,1.0
2013-04-24,1.15,1.15,1.09,1.12,497500,1.15,1.15,1.09,1.12,497500,0.0,1.0
2013-04-25,1.17,1.17,1.09,1.13,1151500,1.17,1.17,1.09,1.13,1151500,0.0,1.0
2013-04-26,1.14,1.16,1.1,1.14,1310400,1.14,1.16,1.1,1.14,1310400,0.0,1.0
2013-04-29,1.17,1.17,1.14,1.15,338900,1.17,1.17,1.14,1.15,338900,0.0,1.0
2013-04-30,1.17,1.17,1.14,1.15,943400,1.17,1.17,1.14,1.15,943400,0.0,1.0
2013-05-01,1.12,1.16,1.12,1.15,1182000,1.12,1.16,1.12,1.15,1182000,0.0,1.0
2013-05-02,1.16,1.16,1.11,1.11,522800,1.16,1.16,1.11,1.11,522800,0.0,1.0
2013-05-03,1.16,1.18,1.13,1.16,786500,1.16,1.18,1.13,1.16,786500,0.0,1.0
2013-05-06,1.14,1.16,1.14,1.15,490100,1.14,1.16,1.14,1.15,490100,0.0,1.0
2013-05-07,1.16,1.18,1.14,1.14,399200,1.16,1.18,1.14,1.14,399200,0.0,1.0
2013-05-08,1.16,1.22,1.14,1.14,996000,1.16,1.22,1.14,1.14,996000,0.0,1.0
2013-05-09,1.14,1.16,1.13,1.15,284400,1.14,1.16,1.13,1.15,284400,0.0,1.0
2013-05-10,1.16,1.16,1.14,1.14,238300,1.16,1.16,1.14,1.14,238300,0.0,1.0
2013-05-13,1.15,1.17,1.14,1.14,603600,1.15,1.17,1.14,1.14,603600,0.0,1.0
2013-05-14,1.17,1.17,1.14,1.15,461700,1.17,1.17,1.14,1.15,461700,0.0,1.0
2013-05-15,1.185,1.21,1.1599,1.16,789100,1.185,1.21,1.1599,1.16,789100,0.0,1.0
2013-05-16,1.15,1.21,1.14,1.18,820500,1.15,1.21,1.14,1.18,820500,0.0,1.0
2013-05-17,1.12,1.16,1.12,1.15,984300,1.12,1.16,1.12,1.15,984300,0.0,1.0
2013-05-20,1.12,1.14,1.12,1.12,406700,1.12,1.14,1.12,1.12,406700,0.0,1.0
2013-05-21,1.12,1.14,1.12,1.12,291100,1.12,1.14,1.12,1.12,291100,0.0,1.0
2013-05-22,1.1,1.15,1.1,1.11,671100,1.1,1.15,1.1,1.11,671100,0.0,1.0
2013-05-23,1.12,1.13,1.05,1.09,578300,1.12,1.13,1.05,1.09,578300,0.0,1.0
2013-05-24,1.12,1.13,1.09,1.1,415600,1.12,1.13,1.09,1.1,415600,0.0,1.0
2013-05-28,1.13,1.131,1.1,1.11,520700,1.13,1.131,1.1,1.11,520700,0.0,1.0
2013-05-29,1.11,1.15,1.1,1.11,451600,1.11,1.15,1.1,1.11,451600,0.0,1.0
2013-05-30,1.1,1.13,1.08,1.11,646600,1.1,1.13,1.08,1.11,646600,0.0,1.0
2013-05-31,1.09,1.13,1.09,1.09,1914200,1.09,1.13,1.09,1.09,1914200,0.0,1.0
2013-06-03,1.12,1.14,1.07,1.1,1148700,1.12,1.14,1.07,1.1,1148700,0.0,1.0
2013-06-04,1.17,1.18,1.13,1.13,861000,1.17,1.18,1.13,1.13,861000,0.0,1.0
2013-06-05,1.115,1.178,1.11,1.15,679800,1.115,1.178,1.11,1.15,679800,0.0,1.0
2013-06-06,1.14,1.14,1.09,1.1,554900,1.14,1.14,1.09,1.1,554900,0.0,1.0
2013-06-07,1.11,1.16,1.059,1.16,1169300,1.11,1.16,1.059,1.16,1169300,0.0,1.0
2013-06-10,1.12,1.14,1.11,1.11,992300,1.12,1.14,1.11,1.11,992300,0.0,1.0
2013-06-11,1.15,1.17,1.07,1.07,1153400,1.15,1.17,1.07,1.07,1153400,0.0,1.0
2013-06-12,1.14,1.16,1.13,1.16,468000,1.14,1.16,1.13,1.16,468000,0.0,1.0
2013-06-13,1.15,1.15,1.07,1.12,583000,1.15,1.15,1.07,1.12,583000,0.0,1.0
2013-06-14,1.14,1.16,1.13,1.13,556400,1.14,1.16,1.13,1.13,556400,0.0,1.0
2013-06-17,1.15,1.27,1.13,1.14,2465700,1.15,1.27,1.13,1.14,2465700,0.0,1.0
2013-06-18,1.15,1.17,1.11,1.13,1094200,1.15,1.17,1.11,1.13,1094200,0.0,1.0
2013-06-19,1.19,1.2299,1.12,1.13,1705100,1.19,1.2299,1.12,1.13,1705100,0.0,1.0
2013-06-20,1.11,1.23,1.11,1.19,1497900,1.11,1.23,1.11,1.19,1497900,0.0,1.0
2013-06-21,1.21,1.23,1.11,1.12,4417800,1.21,1.23,1.11,1.12,4417800,0.0,1.0
2013-06-24,1.22,1.23,1.16,1.2,1149900,1.22,1.23,1.16,1.2,1149900,0.0,1.0
2013-06-25,1.24,1.25,1.2,1.25,780900,1.24,1.25,1.2,1.25,780900,0.0,1.0
2013-06-26,1.34,1.36,1.22,1.25,1727900,1.34,1.36,1.22,1.25,1727900,0.0,1.0
2013-06-27,1.46,1.46,1.351,1.36,1869200,1.46,1.46,1.351,1.36,1869200,0.0,1.0
2013-06-28,1.5,1.55,1.42,1.46,3751400,1.5,1.55,1.42,1.46,3751400,0.0,1.0
2013-07-01,1.47,1.57,1.44,1.52,1191200,1.47,1.57,1.44,1.52,1191200,0.0,1.0
2013-07-02,1.48,1.49,1.41,1.45,627700,1.48,1.49,1.41,1.45,627700,0.0,1.0
2013-07-03,1.48,1.49,1.42,1.49,313000,1.48,1.49,1.42,1.49,313000,0.0,1.0
2013-07-05,1.53,1.531,1.4801,1.49,541000,1.53,1.531,1.4801,1.49,541000,0.0,1.0
2013-07-08,1.515,1.55,1.495,1.53,656100,1.515,1.55,1.495,1.53,656100,0.0,1.0
2013-07-09,1.5,1.55,1.49,1.53,643900,1.5,1.55,1.49,1.53,643900,0.0,1.0
2013-07-10,1.52,1.53,1.48,1.49,248100,1.52,1.53,1.48,1.49,248100,0.0,1.0
2013-07-11,1.53,1.54,1.49,1.54,356200,1.53,1.54,1.49,1.54,356200,0.0,1.0
2013-07-12,1.54,1.545,1.49,1.52,555000,1.54,1.545,1.49,1.52,555000,0.0,1.0
2013-07-15,1.479,1.54,1.45,1.54,868600,1.479,1.54,1.45,1.54,868600,0.0,1.0
2013-07-16,1.49,1.53,1.45,1.48,455500,1.49,1.53,1.45,1.48,455500,0.0,1.0
2013-07-17,1.5,1.53,1.47,1.5,276900,1.5,1.53,1.47,1.5,276900,0.0,1.0
2013-07-18,1.48,1.53,1.46,1.5,330500,1.48,1.53,1.46,1.5,330500,0.0,1.0
2013-07-19,1.48,1.5,1.47,1.48,279000,1.48,1.5,1.47,1.48,279000,0.0,1.0
2013-07-22,1.41,1.486,1.4,1.47,764900,1.41,1.486,1.4,1.47,764900,0.0,1.0
2013-07-23,1.34,1.38,1.31,1.37,741100,1.34,1.38,1.31,1.37,741100,0.0,1.0
2013-07-24,1.44,1.45,1.34,1.34,634000,1.44,1.45,1.34,1.34,634000,0.0,1.0
2013-07-25,1.44,1.44,1.33,1.39,510800,1.44,1.44,1.33,1.39,510800,0.0,1.0
2013-07-26,1.38,1.44,1.38,1.42,275200,1.38,1.44,1.38,1.42,275200,0.0,1.0
2013-07-29,1.34,1.38,1.33,1.36,223100,1.34,1.38,1.33,1.36,223100,0.0,1.0
2013-07-30,1.35,1.36,1.31,1.34,248000,1.35,1.36,1.31,1.34,248000,0.0,1.0
2013-07-31,1.31,1.35,1.3,1.35,405300,1.31,1.35,1.3,1.35,405300,0.0,1.0
2013-08-01,1.33,1.34,1.31,1.33,182700,1.33,1.34,1.31,1.33,182700,0.0,1.0
2013-08-02,1.39,1.42,1.31,1.31,575400,1.39,1.42,1.31,1.31,575400,0.0,1.0
2013-08-05,1.36,1.4,1.35,1.4,275800,1.36,1.4,1.35,1.4,275800,0.0,1.0
2013-08-06,1.35,1.38,1.32,1.35,420000,1.35,1.38,1.32,1.35,420000,0.0,1.0
2013-08-07,1.3,1.341,1.27,1.34,468800,1.3,1.341,1.27,1.34,468800,0.0,1.0
2013-08-08,1.28,1.33,1.27,1.3,540200,1.28,1.33,1.27,1.3,540200,0.0,1.0
2013-08-09,1.49,1.68,1.46,1.53,4691400,1.49,1.68,1.46,1.53,4691400,0.0,1.0
2013-08-12,1.57,1.65,1.52,1.59,2175400,1.57,1.65,1.52,1.59,2175400,0.0,1.0
2013-08-13,1.55,1.62,1.52,1.59,1017200,1.55,1.62,1.52,1.59,1017200,0.0,1.0
2013-08-14,1.48,1.56,1.46,1.56,526500,1.48,1.56,1.46,1.56,526500,0.0,1.0
2013-08-15,1.41,1.485,1.41,1.48,532300,1.41,1.485,1.41,1.48,532300,0.0,1.0
2013-08-16,1.42,1.52,1.41,1.41,809600,1.42,1.52,1.41,1.41,809600,0.0,1.0
2013-08-19,1.4,1.49,1.4,1.44,331500,1.4,1.49,1.4,1.44,331500,0.0,1.0
2013-08-20,1.41,1.43,1.4,1.41,275100,1.41,1.43,1.4,1.41,275100,0.0,1.0
2013-08-21,1.45,1.47,1.4,1.41,295800,1.45,1.47,1.4,1.41,295800,0.0,1.0
2013-08-22,1.48,1.5,1.4301,1.46,234600,1.48,1.5,1.4301,1.46,234600,0.0,1.0
2013-08-23,1.52,1.52,1.46,1.48,412800,1.52,1.52,1.46,1.48,412800,0.0,1.0
2013-08-26,1.5,1.52,1.49,1.52,429900,1.5,1.52,1.49,1.52,429900,0.0,1.0
2013-08-27,1.43,1.5,1.42,1.48,442900,1.43,1.5,1.42,1.48,442900,0.0,1.0
2013-08-28,1.47,1.5,1.43,1.43,358000,1.47,1.5,1.43,1.43,358000,0.0,1.0
2013-08-29,1.51,1.54,1.46,1.46,396800,1.51,1.54,1.46,1.46,396800,0.0,1.0
2013-08-30,1.43,1.5,1.43,1.5,332500,1.43,1.5,1.43,1.5,332500,0.0,1.0
2013-09-03,1.49,1.49,1.44,1.46,235800,1.49,1.49,1.44,1.46,235800,0.0,1.0
2013-09-04,1.5,1.52,1.49,1.49,241500,1.5,1.52,1.49,1.49,241500,0.0,1.0
2013-09-05,1.52,1.52,1.48,1.5,295300,1.52,1.52,1.48,1.5,295300,0.0,1.0
2013-09-06,1.54,1.58,1.47,1.53,475900,1.54,1.58,1.47,1.53,475900,0.0,1.0
2013-09-09,1.66,1.67,1.54,1.54,937500,1.66,1.67,1.54,1.54,937500,0.0,1.0
2013-09-10,1.65,1.7,1.591,1.69,651500,1.65,1.7,1.591,1.69,651500,0.0,1.0
2013-09-11,1.81,1.85,1.62,1.65,2526400,1.81,1.85,1.62,1.65,2526400,0.0,1.0
2013-09-12,1.92,2.06,1.83,1.88,3238200,1.92,2.06,1.83,1.88,3238200,0.0,1.0
2013-09-13,1.99,2.0297,1.86,1.95,1353000,1.99,2.0297,1.86,1.95,1353000,0.0,1.0
2013-09-16,2.25,2.31,2.02,2.07,3294400,2.25,2.31,2.02,2.07,3294400,0.0,1.0
2013-09-17,2.31,2.34,2.1,2.26,2398700,2.31,2.34,2.1,2.26,2398700,0.0,1.0
2013-09-18,2.68,2.75,2.25,2.32,4129600,2.68,2.75,2.25,2.32,4129600,0.0,1.0
2013-09-19,2.65,2.75,2.52,2.74,2298500,2.65,2.75,2.52,2.74,2298500,0.0,1.0
2013-09-20,2.47,2.68,2.46,2.68,1906100,2.47,2.68,2.46,2.68,1906100,0.0,1.0
2013-09-23,3.165,3.18,2.46,2.47,6525400,3.165,3.18,2.46,2.47,6525400,0.0,1.0
2013-09-24,3.22,3.4,2.87,3.14,5603100,3.22,3.4,2.87,3.14,5603100,0.0,1.0
2013-09-25,3.12,3.319,3.085,3.19,2251400,3.12,3.319,3.085,3.19,2251400,0.0,1.0
2013-09-26,3.35,3.46,3.11,3.11,2498400,3.35,3.46,3.11,3.11,2498400,0.0,1.0
2013-09-27,3.7,3.95,3.35,3.35,6449400,3.7,3.95,3.35,3.35,6449400,0.0,1.0
2013-09-30,3.35,3.6,3.31,3.6,4009500,3.35,3.6,3.31,3.6,4009500,0.0,1.0
2013-10-01,3.32,3.66,3.13,3.31,3571800,3.32,3.66,3.13,3.31,3571800,0.0,1.0
2013-10-02,3.4,3.49,3.26,3.26,2440700,3.4,3.49,3.26,3.26,2440700,0.0,1.0
2013-10-03,3.17,3.51,3.1,3.39,2460900,3.17,3.51,3.1,3.39,2460900,0.0,1.0
2013-10-04,3.35,3.38,3.15,3.16,1824000,3.35,3.38,3.15,3.16,1824000,0.0,1.0
2013-10-07,3.35,3.44,3.15,3.3,1730100,3.35,3.44,3.15,3.3,1730100,0.0,1.0
2013-10-08,2.9,3.37,2.65,3.34,5471700,2.9,3.37,2.65,3.34,5471700,0.0,1.0
2013-10-09,2.92,2.95,2.74,2.9,1879600,2.92,2.95,2.74,2.9,1879600,0.0,1.0
2013-10-10,3.03,3.3,2.97,2.98,2339600,3.03,3.3,2.97,2.98,2339600,0.0,1.0
2013-10-11,3.08,3.25,2.97,3.07,3199100,3.08,3.25,2.97,3.07,3199100,0.0,1.0
2013-10-14,3.08,3.14,3.01,3.04,1529200,3.08,3.14,3.01,3.04,1529200,0.0,1.0
2013-10-15,3.12,3.37,2.99,3.15,2853800,3.12,3.37,2.99,3.15,2853800,0.0,1.0
2013-10-16,4.36,4.62,3.24,3.27,24031800,4.36,4.62,3.24,3.27,24031800,0.0,1.0
2013-10-17,4.32,4.4881,3.95,4.2,7100800,4.32,4.4881,3.95,4.2,7100800,0.0,1.0
2013-10-18,4.28,4.45,4.15,4.41,2703800,4.28,4.45,4.15,4.41,2703800,0.0,1.0
2013-10-21,4.15,4.775,4.12,4.3,6951400,4.15,4.775,4.12,4.3,6951400,0.0,1.0
2013-10-22,4.215,4.42,4.09,4.21,2987600,4.215,4.42,4.09,4.21,2987600,0.0,1.0
2013-10-23,4.29,4.4,4.06,4.22,2585800,4.29,4.4,4.06,4.22,2585800,0.0,1.0
2013-10-24,4.38,4.5268,4.22,4.31,2449300,4.38,4.5268,4.22,4.31,2449300,0.0,1.0
2013-10-25,4.12,4.48,4.04,4.48,3031400,4.12,4.48,4.04,4.48,3031400,0.0,1.0
2013-10-28,4.1,4.192,3.895,4.12,2851500,4.1,4.192,3.895,4.12,2851500,0.0,1.0
2013-10-29,3.93,4.18,3.81,4.15,4039500,3.93,4.18,3.81,4.15,4039500,0.0,1.0
2013-10-30,3.93,4.05,3.86,3.86,1700100,3.93,4.05,3.86,3.86,1700100,0.0,1.0
2013-10-31,3.95,4.0,3.62,3.88,2610600,3.95,4.0,3.62,3.88,2610600,0.0,1.0
2013-11-01,3.94,4.06,3.81,3.94,2485700,3.94,4.06,3.81,3.94,2485700,0.0,1.0
2013-11-04,4.01,4.09,3.94,3.99,2314600,4.01,4.09,3.94,3.99,2314600,0.0,1.0
2013-11-05,3.88,4.22,3.82,4.2,2910200,3.88,4.22,3.82,4.2,2910200,0.0,1.0
2013-11-06,3.6,4.0,3.56,3.88,3359900,3.6,4.0,3.56,3.88,3359900,0.0,1.0
2013-11-07,5.21,7.79,5.18,7.25,51308500,5.21,7.79,5.18,7.25,51308500,0.0,1.0
2013-11-08,4.605,5.29,4.305,5.08,20799600,4.605,5.29,4.305,5.08,20799600,0.0,1.0
2013-11-11,5.05,5.18,4.699,4.75,8240200,5.05,5.18,4.699,4.75,8240200,0.0,1.0
2013-11-12,5.02,5.13,4.72,5.07,6434000,5.02,5.13,4.72,5.07,6434000,0.0,1.0
2013-11-13,5.281,5.438,4.88,4.96,7158400,5.281,5.438,4.88,4.96,7158400,0.0,1.0
2013-11-14,5.62,5.86,5.25,5.27,7535200,5.62,5.86,5.25,5.27,7535200,0.0,1.0
2013-11-15,5.42,5.69,5.3,5.66,4936200,5.42,5.69,5.3,5.66,4936200,0.0,1.0
2013-11-18,5.08,5.6493,5.02,5.55,9333400,5.08,5.6493,5.02,5.55,9333400,0.0,1.0
2013-11-19,4.98,5.16,4.83,5.1,4081700,4.98,5.16,4.83,5.1,4081700,0.0,1.0
2013-11-20,5.045,5.1,4.9,4.98,3398400,5.045,5.1,4.9,4.98,3398400,0.0,1.0
2013-11-21,5.2,5.2436,5.05,5.05,2443300,5.2,5.2436,5.05,5.05,2443300,0.0,1.0
2013-11-22,5.27,5.46,5.22,5.25,3216200,5.27,5.46,5.22,5.25,3216200,0.0,1.0
2013-11-25,5.36,5.55,5.1838,5.3,4348400,5.36,5.55,5.1838,5.3,4348400,0.0,1.0
2013-11-26,5.41,5.5,4.95,5.33,6143600,5.41,5.5,4.95,5.33,6143600,0.0,1.0
2013-11-27,5.31,5.45,5.17,5.4,3157000,5.31,5.45,5.17,5.4,3157000,0.0,1.0
2013-11-29,5.37,5.59,5.31,5.38,2132400,5.37,5.59,5.31,5.38,2132400,0.0,1.0
2013-12-02,5.73,5.78,5.37,5.37,4344800,5.73,5.78,5.37,5.37,4344800,0.0,1.0
2013-12-03,5.48,5.9,5.37,5.81,5958000,5.48,5.9,5.37,5.81,5958000,0.0,1.0
2013-12-04,5.74,5.78,5.35,5.697,3516700,5.74,5.78,5.35,5.697,3516700,0.0,1.0
2013-12-05,5.87,6.08,5.66,5.86,7679600,5.87,6.08,5.66,5.86,7679600,0.0,1.0
2013-12-06,5.86,6.9199,5.71,6.72,23882800,5.86,6.9199,5.71,6.72,23882800,0.0,1.0
2013-12-09,5.52,5.94,5.43,5.9,9424800,5.52,5.94,5.43,5.9,9424800,0.0,1.0
2013-12-10,5.15,6.0,4.94,5.75,25985200,5.15,6.0,4.94,5.75,25985200,0.0,1.0
2013-12-11,4.66,5.25,4.65,5.17,9079100,4.66,5.25,4.65,5.17,9079100,0.0,1.0
2013-12-12,4.78,4.99,4.5484,4.78,7265800,4.78,4.99,4.5484,4.78,7265800,0.0,1.0
2013-12-13,4.77,4.8,4.605,4.76,3728300,4.77,4.8,4.605,4.76,3728300,0.0,1.0
2013-12-16,4.845,4.93,4.75,4.75,3427600,4.845,4.93,4.75,4.75,3427600,0.0,1.0
2013-12-17,4.7,4.87,4.6,4.81,3459000,4.7,4.87,4.6,4.81,3459000,0.0,1.0
2013-12-18,4.69,4.76,4.5,4.7,3462400,4.69,4.76,4.5,4.7,3462400,0.0,1.0
2013-12-19,4.75,4.86,4.625,4.66,2825900,4.75,4.86,4.625,4.66,2825900,0.0,1.0
2013-12-20,4.835,4.96,4.726,4.76,10706000,4.835,4.96,4.726,4.76,10706000,0.0,1.0
2013-12-23,5.2,5.28,4.83,4.83,5240300,5.2,5.28,4.83,4.83,5240300,0.0,1.0
2013-12-24,4.98,5.3,4.91,5.18,2800600,4.98,5.3,4.91,5.18,2800600,0.0,1.0
2013-12-26,5.1,5.1897,4.9801,5.02,2202500,5.1,5.1897,4.9801,5.02,2202500,0.0,1.0
2013-12-27,4.84,5.08,4.83,5.08,2748900,4.84,5.08,4.83,5.08,2748900,0.0,1.0
2013-12-30,4.77,4.94,4.72,4.89,2277800,4.77,4.94,4.72,4.89,2277800,0.0,1.0
2013-12-31,4.74,4.9,4.71,4.79,3298800,4.74,4.9,4.71,4.79,3298800,0.0,1.0
2014-01-02,4.9,4.94,4.67,4.75,2885300,4.9,4.94,4.67,4.75,2885300,0.0,1.0
2014-01-03,4.88,4.98,4.86,4.91,1428600,4.88,4.98,4.86,4.91,1428600,0.0,1.0
2014-01-06,4.65,4.91,4.64,4.91,2618800,4.65,4.91,4.64,4.91,2618800,0.0,1.0
2014-01-07,4.66,4.77,4.6,4.68,2628300,4.66,4.77,4.6,4.68,2628300,0.0,1.0
2014-01-08,4.83,4.83,4.55,4.69,2521700,4.83,4.83,4.55,4.69,2521700,0.0,1.0
2014-01-09,5.23,5.3,4.81,4.99,7416300,5.23,5.3,4.81,4.99,7416300,0.0,1.0
2014-01-10,5.22,5.35,5.07,5.26,5771500,5.22,5.35,5.07,5.26,5771500,0.0,1.0
2014-01-13,4.5,5.24,4.47,5.24,8950400,4.5,5.24,4.47,5.24,8950400,0.0,1.0
2014-01-14,4.76,4.78,4.48,4.6,3687100,4.76,4.78,4.48,4.6,3687100,0.0,1.0
2014-01-15,4.5,4.74,4.33,4.72,4380900,4.5,4.74,4.33,4.72,4380900,0.0,1.0
2014-01-16,4.26,4.38,4.08,4.38,5891400,4.26,4.38,4.08,4.38,5891400,0.0,1.0
2014-01-17,4.505,4.59,4.26,4.26,4794300,4.505,4.59,4.26,4.26,4794300,0.0,1.0
2014-01-21,5.38,5.38,4.67,4.8,12173500,5.38,5.38,4.67,4.8,12173500,0.0,1.0
2014-01-22,5.48,5.53,5.25,5.45,7640200,5.48,5.53,5.25,5.45,7640200,0.0,1.0
2014-01-23,5.71,5.781,5.24,5.49,7307400,5.71,5.781,5.24,5.49,7307400,0.0,1.0
2014-01-24,5.62,5.919,5.575,5.62,7517300,5.62,5.919,5.575,5.62,7517300,0.0,1.0
2014-01-27,4.76,5.15,4.5,5.04,11797300,4.76,5.15,4.5,5.04,11797300,0.0,1.0
2014-01-28,4.61,4.87,4.6,4.72,2619400,4.61,4.87,4.6,4.72,2619400,0.0,1.0
2014-01-29,4.33,4.5251,4.3,4.52,3996300,4.33,4.5251,4.3,4.52,3996300,0.0,1.0
2014-01-30,5.35,5.54,4.29,4.38,35843900,5.35,5.54,4.29,4.38,35843900,0.0,1.0
2014-01-31,5.02,5.22,4.93,5.05,7155800,5.02,5.22,4.93,5.05,7155800,0.0,1.0
2014-02-03,4.83,5.12,4.81,5.1,4357800,4.83,5.12,4.81,5.1,4357800,0.0,1.0
2014-02-04,4.73,4.94,4.7,4.87,2741000,4.73,4.94,4.7,4.87,2741000,0.0,1.0
2014-02-05,4.51,4.74,4.42,4.71,3069300,4.51,4.74,4.42,4.71,3069300,0.0,1.0
2014-02-06,4.48,4.61,4.43,4.52,2903700,4.48,4.61,4.43,4.52,2903700,0.0,1.0
2014-02-07,4.79,4.84,4.49,4.5,3005800,4.79,4.84,4.49,4.5,3005800,0.0,1.0
2014-02-10,5.01,5.02,4.7,4.79,2730900,5.01,5.02,4.7,4.79,2730900,0.0,1.0
2014-02-11,5.09,5.15,4.92,5.05,4809500,5.09,5.15,4.92,5.05,4809500,0.0,1.0
2014-02-12,5.1,5.22,5.04,5.1,2421100,5.1,5.22,5.04,5.1,2421100,0.0,1.0
2014-02-13,5.07,5.09,4.92,5.0,3612900,5.07,5.09,4.92,5.0,3612900,0.0,1.0
2014-02-14,4.97,5.26,4.95,5.09,4191400,4.97,5.26,4.95,5.09,4191400,0.0,1.0
2014-02-18,5.2,5.28,5.02,5.13,3302400,5.2,5.28,5.02,5.13,3302400,0.0,1.0
2014-02-19,4.84,5.15,4.8,5.12,4256800,4.84,5.15,4.8,5.12,4256800,0.0,1.0
2014-02-20,4.88,4.91,4.7,4.84,2365700,4.88,4.91,4.7,4.84,2365700,0.0,1.0
2014-02-21,4.88,5.02,4.77,4.91,2698600,4.88,5.02,4.77,4.91,2698600,0.0,1.0
2014-02-24,4.93,5.08,4.82,4.91,3876600,4.93,5.08,4.82,4.91,3876600,0.0,1.0
2014-02-25,4.95,5.05,4.83,4.97,2306800,4.95,5.05,4.83,4.97,2306800,0.0,1.0
2014-02-26,5.0,5.23,4.92,4.94,5382800,5.0,5.23,4.92,4.94,5382800,0.0,1.0
2014-02-27,5.06,5.19,4.8201,5.09,4882400,5.06,5.19,4.8201,5.09,4882400,0.0,1.0
2014-02-28,4.755,5.15,4.55,5.08,7641300,4.755,5.15,4.55,5.08,7641300,0.0,1.0
2014-03-03,4.63,4.73,4.51,4.67,2435600,4.63,4.73,4.51,4.67,2435600,0.0,1.0
2014-03-04,4.74,4.89,4.7,4.74,3162900,4.74,4.89,4.7,4.74,3162900,0.0,1.0
2014-03-05,4.77,4.81,4.68,4.78,2425800,4.77,4.81,4.68,4.78,2425800,0.0,1.0
2014-03-06,4.57,4.8001,4.52,4.7,2454500,4.57,4.8001,4.52,4.7,2454500,0.0,1.0
2014-03-07,4.53,4.64,4.25,4.62,5309000,4.53,4.64,4.25,4.62,5309000,0.0,1.0
2014-03-10,4.52,4.53,4.33,4.52,2626800,4.52,4.53,4.33,4.52,2626800,0.0,1.0
2014-03-11,4.4,4.67,4.35,4.52,3039100,4.4,4.67,4.35,4.52,3039100,0.0,1.0
2014-03-12,1.69,1.82,1.39,1.66,49190400,1.69,1.82,1.39,1.66,49190400,0.0,1.0
2014-03-13,1.785,1.95,1.69,1.7,17365800,1.785,1.95,1.69,1.7,17365800,0.0,1.0
2014-03-14,1.83,1.84,1.67,1.82,9738700,1.83,1.84,1.67,1.82,9738700,0.0,1.0
2014-03-17,1.78,1.93,1.77,1.82,7696600,1.78,1.93,1.77,1.82,7696600,0.0,1.0
2014-03-18,2.48,2.53,1.78,1.8,41298900,2.48,2.53,1.78,1.8,41298900,0.0,1.0
2014-03-19,2.28,2.46,2.21,2.38,13071000,2.28,2.46,2.21,2.38,13071000,0.0,1.0
2014-03-20,2.24,2.38,2.13,2.15,6822900,2.24,2.38,2.13,2.15,6822900,0.0,1.0
2014-03-21,2.21,2.29,2.13,2.23,11398600,2.21,2.29,2.13,2.23,11398600,0.0,1.0
2014-03-24,2.28,2.33,2.13,2.22,6605500,2.28,2.33,2.13,2.22,6605500,0.0,1.0
2014-03-25,2.15,2.31,2.06,2.29,7170600,2.15,2.31,2.06,2.29,7170600,0.0,1.0
2014-03-26,1.99,2.19,1.99,2.13,4932200,1.99,2.19,1.99,2.13,4932200,0.0,1.0
2014-03-27,2.05,2.06,1.88,1.99,5010700,2.05,2.06,1.88,1.99,5010700,0.0,1.0
2014-03-28,2.02,2.18,1.965,2.12,4970200,2.02,2.18,1.965,2.12,4970200,0.0,1.0
2014-03-31,2.09,2.16,2.02,2.07,3971400,2.09,2.16,2.02,2.07,3971400,0.0,1.0
2014-04-01,2.12,2.18,2.05,2.07,3092100,2.12,2.18,2.05,2.07,3092100,0.0,1.0
2014-04-02,2.05,2.16,2.03,2.14,3658500,2.05,2.16,2.03,2.14,3658500,0.0,1.0
2014-04-03,1.98,2.09,1.96,2.07,4148100,1.98,2.09,1.96,2.07,4148100,0.0,1.0
2014-04-04,1.94,2.04,1.86,2.02,5405600,1.94,2.04,1.86,2.02,5405600,0.0,1.0
2014-04-07,1.93,2.02,1.85,1.94,3692200,1.93,2.02,1.85,1.94,3692200,0.0,1.0
2014-04-08,2.01,2.06,1.91,1.94,4545800,2.01,2.06,1.91,1.94,4545800,0.0,1.0
2014-04-09,2.03,2.05,1.93,2.03,3670900,2.03,2.05,1.93,2.03,3670900,0.0,1.0
2014-04-10,1.94,2.05,1.9,2.04,4156000,1.94,2.05,1.9,2.04,4156000,0.0,1.0
2014-04-11,1.84,1.95,1.82,1.9,3900800,1.84,1.95,1.82,1.9,3900800,0.0,1.0
2014-04-14,1.89,2.015,1.8,1.88,4149100,1.89,2.015,1.8,1.88,4149100,0.0,1.0
2014-04-15,1.86,1.95,1.75,1.87,3476700,1.86,1.95,1.75,1.87,3476700,0.0,1.0
2014-04-16,1.97,1.98,1.85,1.88,3231400,1.97,1.98,1.85,1.88,3231400,0.0,1.0
2014-04-17,1.94,2.02,1.91,1.98,2532500,1.94,2.02,1.91,1.98,2532500,0.0,1.0
2014-04-21,1.91,1.96,1.89,1.96,2574000,1.91,1.96,1.89,1.96,2574000,0.0,1.0
2014-04-22,2.19,2.29,1.89,1.92,10573400,2.19,2.29,1.89,1.92,10573400,0.0,1.0
2014-04-23,2.0,2.2,2.0,2.17,3994100,2.0,2.2,2.0,2.17,3994100,0.0,1.0
2014-04-24,2.03,2.12,1.95,2.07,3526200,2.03,2.12,1.95,2.07,3526200,0.0,1.0
2014-04-25,1.9,2.03,1.88,2.03,3933100,1.9,2.03,1.88,2.03,3933100,0.0,1.0
2014-04-28,1.92,1.97,1.8,1.93,4182500,1.92,1.97,1.8,1.93,4182500,0.0,1.0
2014-04-29,1.95,1.95,1.86,1.94,2083100,1.95,1.95,1.86,1.94,2083100,0.0,1.0
2014-04-30,1.98,1.985,1.86,1.94,1816000,1.98,1.985,1.86,1.94,1816000,0.0,1.0
2014-05-01,1.97,2.07,1.92,1.99,3079400,1.97,2.07,1.92,1.99,3079400,0.0,1.0
2014-05-02,1.85,1.89,1.815,1.83,4598400,1.85,1.89,1.815,1.83,4598400,0.0,1.0
2014-05-05,1.88,1.9,1.79,1.85,2255900,1.88,1.9,1.79,1.85,2255900,0.0,1.0
2014-05-06,1.81,1.92,1.8,1.88,2113200,1.81,1.92,1.8,1.88,2113200,0.0,1.0
2014-05-07,1.78,1.85,1.72,1.83,2224800,1.78,1.85,1.72,1.83,2224800,0.0,1.0
2014-05-08,1.71,1.85,1.69,1.77,2677200,1.71,1.85,1.69,1.77,2677200,0.0,1.0
2014-05-09,1.8,1.8,1.69,1.7,2232700,1.8,1.8,1.69,1.7,2232700,0.0,1.0
2014-05-12,1.86,1.895,1.8146,1.82,3253200,1.86,1.895,1.8146,1.82,3253200,0.0,1.0
2014-05-13,2.02,2.07,1.92,1.96,4798600,2.02,2.07,1.92,1.96,4798600,0.0,1.0
2014-05-14,1.89,2.02,1.88,2.0,2350500,1.89,2.02,1.88,2.0,2350500,0.0,1.0
2014-05-15,1.86,1.91,1.81,1.9,2563900,1.86,1.91,1.81,1.9,2563900,0.0,1.0
2014-05-16,1.87,1.89,1.81,1.84,1609600,1.87,1.89,1.81,1.84,1609600,0.0,1.0
2014-05-19,1.95,2.01,1.8241,1.87,3040000,1.95,2.01,1.8241,1.87,3040000,0.0,1.0
2014-05-20,1.94,2.0,1.91,1.93,2571000,1.94,2.0,1.91,1.93,2571000,0.0,1.0
2014-05-21,1.96,2.14,1.95,1.96,4025600,1.96,2.14,1.95,1.96,4025600,0.0,1.0
2014-05-22,2.05,2.12,1.96,1.98,3332300,2.05,2.12,1.96,1.98,3332300,0.0,1.0
2014-05-23,2.06,2.14,2.05,2.06,2961700,2.06,2.14,2.05,2.06,2961700,0.0,1.0
2014-05-27,2.1,2.11,1.99,2.1,2626700,2.1,2.11,1.99,2.1,2626700,0.0,1.0
2014-05-28,2.12,2.2,2.05,2.12,3201800,2.12,2.2,2.05,2.12,3201800,0.0,1.0
2014-05-29,2.12,2.145,2.04,2.11,1805100,2.12,2.145,2.04,2.11,1805100,0.0,1.0
2014-05-30,2.08,2.22,2.06,2.13,3059400,2.08,2.22,2.06,2.13,3059400,0.0,1.0
2014-06-02,1.99,2.09,1.96,2.06,1824900,1.99,2.09,1.96,2.06,1824900,0.0,1.0
2014-06-03,1.99,1.99,1.91,1.98,1664600,1.99,1.99,1.91,1.98,1664600,0.0,1.0
2014-06-04,1.99,2.04,1.95,1.96,847000,1.99,2.04,1.95,1.96,847000,0.0,1.0
2014-06-05,2.06,2.06,1.97,2.0,1460700,2.06,2.06,1.97,2.0,1460700,0.0,1.0
2014-06-06,2.08,2.1,2.035,2.06,1101900,2.08,2.1,2.035,2.06,1101900,0.0,1.0
2014-06-09,2.14,2.18,2.05,2.08,2423500,2.14,2.18,2.05,2.08,2423500,0.0,1.0
2014-06-10,2.35,2.35,2.07,2.12,7889100,2.35,2.35,2.07,2.12,7889100,0.0,1.0
2014-06-11,2.6001,2.77,2.25,2.29,14303700,2.6001,2.77,2.25,2.29,14303700,0.0,1.0
2014-06-12,3.15,3.47,3.05,3.24,50360100,3.15,3.47,3.05,3.24,50360100,0.0,1.0
2014-06-13,2.98,3.18,2.89,3.17,13659300,2.98,3.18,2.89,3.17,13659300,0.0,1.0
2014-06-16,2.99,3.05,2.9,2.92,5619700,2.99,3.05,2.9,2.92,5619700,0.0,1.0
2014-06-17,3.11,3.185,2.93,3.0,5786000,3.11,3.185,2.93,3.0,5786000,0.0,1.0
2014-06-18,3.12,3.181,3.04,3.12,4254400,3.12,3.181,3.04,3.12,4254400,0.0,1.0
2014-06-19,3.15,3.2214,3.07,3.2,4561100,3.15,3.2214,3.07,3.2,4561100,0.0,1.0
2014-06-20,3.08,3.17,3.05,3.17,7637200,3.08,3.17,3.05,3.17,7637200,0.0,1.0
2014-06-23,3.1,3.13,2.99,3.05,6583800,3.1,3.13,2.99,3.05,6583800,0.0,1.0
2014-06-24,3.06,3.179,3.03,3.1,4168100,3.06,3.179,3.03,3.1,4168100,0.0,1.0
2014-06-25,3.05,3.13,3.03,3.03,2818900,3.05,3.13,3.03,3.03,2818900,0.0,1.0
2014-06-26,2.98,3.0881,2.96,3.08,3006900,2.98,3.0881,2.96,3.08,3006900,0.0,1.0
2014-06-27,2.97,2.9787,2.9,2.95,2745700,2.97,2.9787,2.9,2.95,2745700,0.0,1.0
2014-06-30,3.21,3.31,2.91,2.91,14711600,3.21,3.31,2.91,2.91,14711600,0.0,1.0
2014-07-01,3.23,3.3,3.19,3.27,5905100,3.23,3.3,3.19,3.27,5905100,0.0,1.0
2014-07-02,3.165,3.26,3.15,3.26,2743900,3.165,3.26,3.15,3.26,2743900,0.0,1.0
2014-07-03,3.19,3.22,3.12,3.18,1569800,3.19,3.22,3.12,3.18,1569800,0.0,1.0
2014-07-07,3.06,3.22,3.06,3.17,2484100,3.06,3.22,3.06,3.17,2484100,0.0,1.0
2014-07-08,2.95,3.06,2.86,3.05,4264100,2.95,3.06,2.86,3.05,4264100,0.0,1.0
2014-07-09,2.93,3.04,2.85,2.93,2375700,2.93,3.04,2.85,2.93,2375700,0.0,1.0
2014-07-10,2.91,2.97,2.85,2.9,1935800,2.91,2.97,2.85,2.9,1935800,0.0,1.0
2014-07-11,3.0,3.04,2.9,2.91,2496200,3.0,3.04,2.9,2.91,2496200,0.0,1.0
2014-07-14,3.03,3.065,2.97,3.02,2383800,3.03,3.065,2.97,3.02,2383800,0.0,1.0
2014-07-15,2.88,3.09,2.86,3.02,5581800,2.88,3.09,2.86,3.02,5581800,0.0,1.0
2014-07-16,2.77,2.92,2.75,2.89,2938400,2.77,2.92,2.75,2.89,2938400,0.0,1.0
2014-07-17,2.605,2.77,2.57,2.72,4513200,2.605,2.77,2.57,2.72,4513200,0.0,1.0
2014-07-18,2.64,2.67,2.55,2.61,3192400,2.64,2.67,2.55,2.61,3192400,0.0,1.0
2014-07-21,2.72,2.77,2.59,2.62,4666100,2.72,2.77,2.59,2.62,4666100,0.0,1.0
2014-07-22,2.59,2.7,2.57,2.7,3279900,2.59,2.7,2.57,2.7,3279900,0.0,1.0
2014-07-23,2.53,2.64,2.48,2.6,5423600,2.53,2.64,2.48,2.6,5423600,0.0,1.0
2014-07-24,2.53,2.57,2.48,2.54,2950100,2.53,2.57,2.48,2.54,2950100,0.0,1.0
2014-07-25,2.42,2.53,2.4,2.51,2495600,2.42,2.53,2.4,2.51,2495600,0.0,1.0
2014-07-28,2.39,2.45,2.35,2.41,1877700,2.39,2.45,2.35,2.41,1877700,0.0,1.0
2014-07-29,2.47,2.52,2.35,2.39,2341300,2.47,2.52,2.35,2.39,2341300,0.0,1.0
2014-07-30,2.47,2.54,2.38,2.49,2290200,2.47,2.54,2.38,2.49,2290200,0.0,1.0
2014-07-31,2.405,2.45,2.4,2.43,1721400,2.405,2.45,2.4,2.43,1721400,0.0,1.0
2014-08-01,2.33,2.43,2.275,2.41,2005100,2.33,2.43,2.275,2.41,2005100,0.0,1.0
2014-08-04,2.47,2.51,2.26,2.33,3613500,2.47,2.51,2.26,2.33,3613500,0.0,1.0
2014-08-05,2.43,2.5,2.38,2.47,2060000,2.43,2.5,2.38,2.47,2060000,0.0,1.0
2014-08-06,2.43,2.53,2.36,2.37,1884000,2.43,2.53,2.36,2.37,1884000,0.0,1.0
2014-08-07,2.41,2.47,2.38,2.43,1473800,2.41,2.47,2.38,2.43,1473800,0.0,1.0
2014-08-08,2.45,2.48,2.41,2.42,1457300,2.45,2.48,2.41,2.42,1457300,0.0,1.0
2014-08-11,2.54,2.61,2.459,2.48,2174600,2.54,2.61,2.459,2.48,2174600,0.0,1.0
2014-08-12,2.32,2.45,2.28,2.45,4289600,2.32,2.45,2.28,2.45,4289600,0.0,1.0
2014-08-13,2.4,2.43,2.29,2.33,2099500,2.4,2.43,2.29,2.33,2099500,0.0,1.0
2014-08-14,2.39,2.45,2.355,2.39,1961500,2.39,2.45,2.355,2.39,1961500,0.0,1.0
2014-08-15,2.41,2.45,2.35,2.43,1375300,2.41,2.45,2.35,2.43,1375300,0.0,1.0
2014-08-18,2.37,2.43,2.35,2.43,1653100,2.37,2.43,2.35,2.43,1653100,0.0,1.0
2014-08-19,2.41,2.42,2.35,2.38,1159200,2.41,2.42,2.35,2.38,1159200,0.0,1.0
2014-08-20,2.36,2.43,2.36,2.4,1334800,2.36,2.43,2.36,2.4,1334800,0.0,1.0
2014-08-21,2.32,2.372,2.31,2.35,1564100,2.32,2.372,2.31,2.35,1564100,0.0,1.0
2014-08-22,2.32,2.35,2.3,2.31,1183200,2.32,2.35,2.3,2.31,1183200,0.0,1.0
2014-08-25,2.36,2.38,2.31,2.33,809500,2.36,2.38,2.31,2.33,809500,0.0,1.0
2014-08-26,2.36,2.37,2.29,2.35,2968700,2.36,2.37,2.29,2.35,2968700,0.0,1.0
2014-08-27,2.38,2.41,2.335,2.37,1893900,2.38,2.41,2.335,2.37,1893900,0.0,1.0
2014-08-28,2.33,2.41,2.33,2.37,1075500,2.33,2.41,2.33,2.37,1075500,0.0,1.0
2014-08-29,2.38,2.39,2.32,2.33,1307100,2.38,2.39,2.32,2.33,1307100,0.0,1.0
2014-09-02,2.39,2.43,2.35,2.41,2451600,2.39,2.43,2.35,2.41,2451600,0.0,1.0
2014-09-03,2.44,2.525,2.39,2.42,3331600,2.44,2.525,2.39,2.42,3331600,0.0,1.0
2014-09-04,2.585,2.65,2.46,2.48,3633400,2.585,2.65,2.46,2.48,3633400,0.0,1.0
2014-09-05,2.52,2.65,2.47,2.61,2376700,2.52,2.65,2.47,2.61,2376700,0.0,1.0
2014-09-08,2.58,2.62,2.5,2.52,1971300,2.58,2.62,2.5,2.52,1971300,0.0,1.0
2014-09-09,2.46,2.64,2.46,2.61,2656800,2.46,2.64,2.46,2.61,2656800,0.0,1.0
2014-09-10,2.44,2.49,2.4,2.46,2217600,2.44,2.49,2.4,2.46,2217600,0.0,1.0
2014-09-11,2.49,2.49,2.4,2.41,1347700,2.49,2.49,2.4,2.41,1347700,0.0,1.0
2014-09-12,2.46,2.5,2.43,2.48,1373300,2.46,2.5,2.43,2.48,1373300,0.0,1.0
2014-09-15,2.38,2.45,2.35,2.45,2212100,2.38,2.45,2.35,2.45,2212100,0.0,1.0
2014-09-16,2.34,2.37,2.31,2.35,1549700,2.34,2.37,2.31,2.35,1549700,0.0,1.0
2014-09-17,2.34,2.38,2.32,2.33,1013600,2.34,2.38,2.32,2.33,1013600,0.0,1.0
2014-09-18,2.31,2.3614,2.31,2.34,1494900,2.31,2.3614,2.31,2.34,1494900,0.0,1.0
2014-09-19,2.25,2.34,2.19,2.31,4186700,2.25,2.34,2.19,2.31,4186700,0.0,1.0
2014-09-22,2.15,2.23,2.145,2.22,2216500,2.15,2.23,2.145,2.22,2216500,0.0,1.0
2014-09-23,2.16,2.23,2.11,2.12,1667400,2.16,2.23,2.11,2.12,1667400,0.0,1.0
2014-09-24,2.19,2.19,2.1,2.15,1827426,2.19,2.19,2.1,2.15,1827426,0.0,1.0
2014-09-25,2.12,2.27,2.12,2.2,2054026,2.12,2.27,2.12,2.2,2054026,0.0,1.0
2014-09-26,2.13,2.15,2.1,2.12,1254730,2.13,2.15,2.1,2.12,1254730,0.0,1.0
2014-09-29,2.16,2.19,2.09,2.1,1169286,2.16,2.19,2.09,2.1,1169286,0.0,1.0
2014-09-30,2.0,2.17,1.98,2.14,3462181,2.0,2.17,1.98,2.14,3462181,0.0,1.0
2014-10-01,1.91,2.02,1.88,2.0,2423042,1.91,2.02,1.88,2.0,2423042,0.0,1.0
2014-10-02,2.02,2.03,1.86,1.92,2048921,2.02,2.03,1.86,1.92,2048921,0.0,1.0
2014-10-03,2.08,2.1,2.02,2.04,1399802,2.08,2.1,2.02,2.04,1399802,0.0,1.0
2014-10-06,2.02,2.12,2.015,2.07,1629458,2.02,2.12,2.015,2.07,1629458,0.0,1.0
2014-10-07,1.91,2.02,1.9,2.0,1838761,1.91,2.02,1.9,2.0,1838761,0.0,1.0
2014-10-08,2.02,2.02,1.87,1.9,1851258,2.02,2.02,1.87,1.9,1851258,0.0,1.0
2014-10-09,1.94,2.07,1.91,2.05,1602526,1.94,2.07,1.91,2.05,1602526,0.0,1.0
2014-10-10,1.86,1.97,1.85,1.91,1808814,1.86,1.97,1.85,1.91,1808814,0.0,1.0
2014-10-13,1.85,1.97,1.76,1.9,2117850,1.85,1.97,1.76,1.9,2117850,0.0,1.0
2014-10-14,1.87,1.95,1.8,1.9,1675899,1.87,1.95,1.8,1.9,1675899,0.0,1.0
2014-10-15,2.07,2.07,1.85,1.86,2940510,2.07,2.07,1.85,1.86,2940510,0.0,1.0
2014-10-16,2.2,2.23,2.01,2.05,2626427,2.2,2.23,2.01,2.05,2626427,0.0,1.0
2014-10-17,2.11,2.27,2.1,2.27,1818402,2.11,2.27,2.1,2.27,1818402,0.0,1.0
2014-10-20,2.18,2.23,2.11,2.11,1130795,2.18,2.23,2.11,2.11,1130795,0.0,1.0
2014-10-21,2.16,2.21,2.13,2.19,942374,2.16,2.21,2.13,2.19,942374,0.0,1.0
2014-10-22,2.15,2.2,2.14,2.19,1053006,2.15,2.2,2.14,2.19,1053006,0.0,1.0
2014-10-23,2.21,2.282,2.15,2.18,2819801,2.21,2.282,2.15,2.18,2819801,0.0,1.0
2014-10-24,2.23,2.24,2.17,2.2,1661606,2.23,2.24,2.17,2.2,1661606,0.0,1.0
2014-10-27,2.21,2.23,2.16,2.2,1259427,2.21,2.23,2.16,2.2,1259427,0.0,1.0
2014-10-28,2.34,2.34,2.17,2.21,3662624,2.34,2.34,2.17,2.21,3662624,0.0,1.0
2014-10-29,2.26,2.4,2.21,2.33,1624867,2.26,2.4,2.21,2.33,1624867,0.0,1.0
2014-10-30,2.21,2.3,2.19,2.24,2592858,2.21,2.3,2.19,2.24,2592858,0.0,1.0
2014-10-31,2.23,2.43,2.2,2.26,3998090,2.23,2.43,2.2,2.26,3998090,0.0,1.0
2014-11-03,2.8,2.98,2.58,2.81,30810325,2.8,2.98,2.58,2.81,30810325,0.0,1.0
2014-11-04,2.68,2.81,2.58,2.81,5523363,2.68,2.81,2.58,2.81,5523363,0.0,1.0
2014-11-05,2.64,2.75,2.62,2.71,2491504,2.64,2.75,2.62,2.71,2491504,0.0,1.0
2014-11-06,2.4,2.51,2.3,2.5,4714692,2.4,2.51,2.3,2.5,4714692,0.0,1.0
2014-11-07,2.33,2.3999,2.26,2.38,2309934,2.33,2.3999,2.26,2.38,2309934,0.0,1.0
2014-11-10,2.3,2.33,2.205,2.31,2241745,2.3,2.33,2.205,2.31,2241745,0.0,1.0
2014-11-11,2.4,2.44,2.25,2.3,2524470,2.4,2.44,2.25,2.3,2524470,0.0,1.0
2014-11-12,2.37,2.39,2.33,2.35,1327054,2.37,2.39,2.33,2.35,1327054,0.0,1.0
2014-11-13,2.31,2.42,2.3,2.38,3389316,2.31,2.42,2.3,2.38,3389316,0.0,1.0
2014-11-14,2.76,3.33,2.72,3.21,31428604,2.76,3.33,2.72,3.21,31428604,0.0,1.0
2014-11-17,2.98,3.1,2.74,2.74,13850096,2.98,3.1,2.74,2.74,13850096,0.0,1.0
2014-11-18,3.17,3.18,3.0,3.0,8229907,3.17,3.18,3.0,3.0,8229907,0.0,1.0
2014-11-19,3.11,3.25,3.06,3.2,7032161,3.11,3.25,3.06,3.2,7032161,0.0,1.0
2014-11-20,3.25,3.28,3.04,3.08,5541246,3.25,3.28,3.04,3.08,5541246,0.0,1.0
2014-11-21,3.7,3.76,3.28,3.3,18360473,3.7,3.76,3.28,3.3,18360473,0.0,1.0
2014-11-24,3.84,3.93,3.72,3.83,13317410,3.84,3.93,3.72,3.83,13317410,0.0,1.0
2014-11-25,3.59,3.87,3.52,3.84,11261566,3.59,3.87,3.52,3.84,11261566,0.0,1.0
2014-11-26,3.72,3.79,3.5,3.51,7202261,3.72,3.79,3.5,3.51,7202261,0.0,1.0
2014-11-28,3.68,3.78,3.65,3.69,2350412,3.68,3.78,3.65,3.69,2350412,0.0,1.0
2014-12-01,3.55,3.76,3.52,3.76,4659197,3.55,3.76,3.52,3.76,4659197,0.0,1.0
2014-12-02,3.59,3.65,3.53,3.53,3434958,3.59,3.65,3.53,3.53,3434958,0.0,1.0
2014-12-03,3.6,3.63,3.49,3.57,4314626,3.6,3.63,3.49,3.57,4314626,0.0,1.0
2014-12-04,3.5,3.61,3.46,3.58,3385061,3.5,3.61,3.46,3.58,3385061,0.0,1.0
2014-12-05,3.64,3.65,3.52,3.53,3381596,3.64,3.65,3.52,3.53,3381596,0.0,1.0
2014-12-08,3.78,3.96,3.72,3.75,6879861,3.78,3.96,3.72,3.75,6879861,0.0,1.0
2014-12-09,3.63,3.675,3.4601,3.57,5666877,3.63,3.675,3.4601,3.57,5666877,0.0,1.0
2014-12-10,3.37,3.63,3.36,3.6,4924437,3.37,3.63,3.36,3.6,4924437,0.0,1.0
2014-12-11,3.23,3.51,3.22,3.4,4365907,3.23,3.51,3.22,3.4,4365907,0.0,1.0
2014-12-12,3.24,3.35,3.15,3.2,3494079,3.24,3.35,3.15,3.2,3494079,0.0,1.0
2014-12-15,2.98,3.28,2.91,3.27,4622890,2.98,3.28,2.91,3.27,4622890,0.0,1.0
2014-12-16,3.04,3.18,3.0,3.04,3163738,3.04,3.18,3.0,3.04,3163738,0.0,1.0
2014-12-17,3.15,3.19,3.03,3.08,2532181,3.15,3.19,3.03,3.08,2532181,0.0,1.0
2014-12-18,3.27,3.31,3.17,3.18,3065779,3.27,3.31,3.17,3.18,3065779,0.0,1.0
2014-12-19,3.26,3.32,3.19,3.26,8868167,3.26,3.32,3.19,3.26,8868167,0.0,1.0
2014-12-22,3.12,3.22,3.11,3.21,2273152,3.12,3.22,3.11,3.21,2273152,0.0,1.0
2014-12-23,3.01,3.15,2.95,3.15,2810418,3.01,3.15,2.95,3.15,2810418,0.0,1.0
2014-12-24,3.06,3.13,2.99,3.0,1161699,3.06,3.13,2.99,3.0,1161699,0.0,1.0
2014-12-26,3.24,3.24,3.05,3.06,1493530,3.24,3.24,3.05,3.06,1493530,0.0,1.0
2014-12-29,3.305,3.37,3.23,3.23,2589973,3.305,3.37,3.23,3.23,2589973,0.0,1.0
2014-12-30,3.21,3.34,3.19,3.31,1376572,3.21,3.34,3.19,3.31,1376572,0.0,1.0
2014-12-31,3.25,3.36,3.2,3.21,2295383,3.25,3.36,3.2,3.21,2295383,0.0,1.0
2015-01-02,3.3,3.35,3.2,3.27,1695819,3.3,3.35,3.2,3.27,1695819,0.0,1.0
2015-01-05,3.25,3.3,3.22,3.29,2230096,3.25,3.3,3.22,3.29,2230096,0.0,1.0
2015-01-06,3.12,3.35,3.081,3.28,3781462,3.12,3.35,3.081,3.28,3781462,0.0,1.0
2015-01-07,3.23,3.25,3.13,3.14,2131715,3.23,3.25,3.13,3.14,2131715,0.0,1.0
2015-01-08,3.21,3.3,3.18,3.24,2183274,3.21,3.3,3.18,3.24,2183274,0.0,1.0
2015-01-09,3.15,3.25,3.09,3.21,2856218,3.15,3.25,3.09,3.21,2856218,0.0,1.0
2015-01-12,3.14,3.2078,3.09,3.16,2921956,3.14,3.2078,3.09,3.16,2921956,0.0,1.0
2015-01-13,3.2,3.47,3.15,3.19,7297271,3.2,3.47,3.15,3.19,7297271,0.0,1.0
2015-01-14,3.355,3.44,3.19,3.2,5267236,3.355,3.44,3.19,3.2,5267236,0.0,1.0
2015-01-15,3.14,3.38,3.13,3.35,3262041,3.14,3.38,3.13,3.35,3262041,0.0,1.0
2015-01-16,3.295,3.35,3.15,3.16,4428741,3.295,3.35,3.15,3.16,4428741,0.0,1.0
2015-01-20,3.4,3.45,3.23,3.28,3230957,3.4,3.45,3.23,3.28,3230957,0.0,1.0
2015-01-21,3.27,3.53,3.25,3.37,4326161,3.27,3.53,3.25,3.37,4326161,0.0,1.0
2015-01-22,3.24,3.3,3.15,3.3,2145152,3.24,3.3,3.15,3.3,2145152,0.0,1.0
2015-01-23,3.23,3.29,3.2,3.23,1170711,3.23,3.29,3.2,3.23,1170711,0.0,1.0
2015-01-26,3.32,3.38,3.2199,3.25,2160174,3.32,3.38,3.2199,3.25,2160174,0.0,1.0
2015-01-27,3.37,3.45,3.274,3.28,2069914,3.37,3.45,3.274,3.28,2069914,0.0,1.0
2015-01-28,3.28,3.44,3.255,3.4,1934895,3.28,3.44,3.255,3.4,1934895,0.0,1.0
2015-01-29,3.23,3.29,3.16,3.27,2293045,3.23,3.29,3.16,3.27,2293045,0.0,1.0
2015-01-30,3.18,3.25,3.16,3.21,2207536,3.18,3.25,3.16,3.21,2207536,0.0,1.0
2015-02-02,3.08,3.21,3.05,3.2,2702523,3.08,3.21,3.05,3.2,2702523,0.0,1.0
2015-02-03,3.11,3.15,2.92,3.1,2803221,3.11,3.15,2.92,3.1,2803221,0.0,1.0
2015-02-04,3.0,3.09,2.97,3.08,2394967,3.0,3.09,2.97,3.08,2394967,0.0,1.0
2015-02-05,3.07,3.09,2.98,2.99,1596567,3.07,3.09,2.98,2.99,1596567,0.0,1.0
2015-02-06,3.025,3.14,3.0,3.06,1393162,3.025,3.14,3.0,3.06,1393162,0.0,1.0
2015-02-09,2.97,3.135,2.96,3.0,2035726,2.97,3.135,2.96,3.0,2035726,0.0,1.0
2015-02-10,3.01,3.0299,2.97,3.01,1093464,3.01,3.0299,2.97,3.01,1093464,0.0,1.0
2015-02-11,2.97,3.07,2.95,2.99,1702376,2.97,3.07,2.95,2.99,1702376,0.0,1.0
2015-02-12,3.03,3.05,2.93,2.99,1528058,3.03,3.05,2.93,2.99,1528058,0.0,1.0
2015-02-13,3.03,3.06,2.98,3.03,1312527,3.03,3.06,2.98,3.03,1312527,0.0,1.0
2015-02-17,3.17,3.18,3.01,3.01,2618415,3.17,3.18,3.01,3.01,2618415,0.0,1.0
2015-02-18,3.26,3.26,3.17,3.17,1639090,3.26,3.26,3.17,3.17,1639090,0.0,1.0
2015-02-19,3.21,3.29,3.2,3.23,1743611,3.21,3.29,3.2,3.23,1743611,0.0,1.0
2015-02-20,3.16,3.2325,3.13,3.22,1228206,3.16,3.2325,3.13,3.22,1228206,0.0,1.0
2015-02-23,3.1,3.18,3.02,3.12,1877607,3.1,3.18,3.02,3.12,1877607,0.0,1.0
2015-02-24,3.06,3.15,3.0,3.05,1991893,3.06,3.15,3.0,3.05,1991893,0.0,1.0
2015-02-25,3.14,3.17,3.01,3.05,1353076,3.14,3.17,3.01,3.05,1353076,0.0,1.0
2015-02-26,3.15,3.15,3.03,3.1,1255207,3.15,3.15,3.03,3.1,1255207,0.0,1.0
2015-02-27,3.02,3.15,3.01,3.15,2318963,3.02,3.15,3.01,3.15,2318963,0.0,1.0
2015-03-02,3.02,3.0552,2.98,3.03,1374302,3.02,3.0552,2.98,3.03,1374302,0.0,1.0
2015-03-03,2.96,3.0199,2.93,3.0,2206615,2.96,3.0199,2.93,3.0,2206615,0.0,1.0
2015-03-04,2.81,2.92,2.7,2.86,4432673,2.81,2.92,2.7,2.86,4432673,0.0,1.0
2015-03-05,3.78,3.82,2.8599,2.9,25909959,3.78,3.82,2.8599,2.9,25909959,0.0,1.0
2015-03-06,3.5,3.73,3.33,3.72,13215013,3.5,3.73,3.33,3.72,13215013,0.0,1.0
2015-03-09,3.66,3.75,3.44,3.53,5392621,3.66,3.75,3.44,3.53,5392621,0.0,1.0
2015-03-10,4.1,4.32,3.54,3.62,25032671,4.1,4.32,3.54,3.62,25032671,0.0,1.0
2015-03-11,4.11,4.3,3.945,4.13,15347589,4.11,4.3,3.945,4.13,15347589,0.0,1.0
2015-03-12,4.34,4.35,4.04,4.13,9717283,4.34,4.35,4.04,4.13,9717283,0.0,1.0
2015-03-13,4.34,4.49,4.24,4.4,7707239,4.34,4.49,4.24,4.4,7707239,0.0,1.0
2015-03-16,4.07,4.38,4.06,4.35,5505210,4.07,4.38,4.06,4.35,5505210,0.0,1.0
2015-03-17,4.19,4.27,4.05,4.05,4085886,4.19,4.27,4.05,4.05,4085886,0.0,1.0
2015-03-18,4.07,4.26,4.05,4.15,3457027,4.07,4.26,4.05,4.15,3457027,0.0,1.0
2015-03-19,4.13,4.195,4.05,4.08,2669653,4.13,4.195,4.05,4.08,2669653,0.0,1.0
2015-03-20,3.98,4.25,3.95,4.24,5850007,3.98,4.25,3.95,4.24,5850007,0.0,1.0
2015-03-23,3.89,3.96,3.69,3.95,4269222,3.89,3.96,3.69,3.95,4269222,0.0,1.0
2015-03-24,3.78,3.98,3.76,3.85,2092192,3.78,3.98,3.76,3.85,2092192,0.0,1.0
2015-03-25,3.65,3.851,3.64,3.75,3356759,3.65,3.851,3.64,3.75,3356759,0.0,1.0
2015-03-26,3.73,3.8801,3.56,3.62,3327240,3.73,3.8801,3.56,3.62,3327240,0.0,1.0
2015-03-27,3.85,3.88,3.73,3.73,2138588,3.85,3.88,3.73,3.73,2138588,0.0,1.0
2015-03-30,3.87,3.98,3.82,3.88,2402229,3.87,3.98,3.82,3.88,2402229,0.0,1.0
2015-03-31,3.77,3.96,3.76,3.87,2205797,3.77,3.96,3.76,3.87,2205797,0.0,1.0
2015-04-01,3.72,3.77,3.62,3.76,2422382,3.72,3.77,3.62,3.76,2422382,0.0,1.0
2015-04-02,3.73,3.75,3.66,3.75,1313667,3.73,3.75,3.66,3.75,1313667,0.0,1.0
2015-04-06,3.67,3.82,3.65,3.7,1541012,3.67,3.82,3.65,3.7,1541012,0.0,1.0
2015-04-07,3.76,3.84,3.67,3.67,1910426,3.76,3.84,3.67,3.67,1910426,0.0,1.0
2015-04-08,4.0,4.04,3.83,3.89,2917943,4.0,4.04,3.83,3.89,2917943,0.0,1.0
2015-04-09,3.96,4.09,3.86,3.99,2247123,3.96,4.09,3.86,3.99,2247123,0.0,1.0
2015-04-10,4.08,4.08,3.95,3.97,1679910,4.08,4.08,3.95,3.97,1679910,0.0,1.0
2015-04-13,4.22,4.3,4.05,4.1,3681622,4.22,4.3,4.05,4.1,3681622,0.0,1.0
2015-04-14,4.17,4.28,4.16,4.24,1565660,4.17,4.28,4.16,4.24,1565660,0.0,1.0
2015-04-15,4.08,4.23,4.0,4.2,2601821,4.08,4.23,4.0,4.2,2601821,0.0,1.0
2015-04-16,4.07,4.15,4.03,4.1,1175231,4.07,4.15,4.03,4.1,1175231,0.0,1.0
2015-04-17,3.97,4.11,3.93,4.02,2081417,3.97,4.11,3.93,4.02,2081417,0.0,1.0
2015-04-20,4.14,4.15,3.92,4.04,2351613,4.14,4.15,3.92,4.04,2351613,0.0,1.0
2015-04-21,4.24,4.47,4.215,4.3,5011024,4.24,4.47,4.215,4.3,5011024,0.0,1.0
2015-04-22,4.2,4.3,4.13,4.26,2029009,4.2,4.3,4.13,4.26,2029009,0.0,1.0
2015-04-23,4.33,4.36,4.13,4.2,1692595,4.33,4.36,4.13,4.2,1692595,0.0,1.0
2015-04-24,4.3,4.45,4.3,4.33,3132906,4.3,4.45,4.3,4.33,3132906,0.0,1.0
2015-04-27,4.04,4.39,4.02,4.31,3483541,4.04,4.39,4.02,4.31,3483541,0.0,1.0
2015-04-28,3.91,4.09,3.71,4.04,4801826,3.91,4.09,3.71,4.04,4801826,0.0,1.0
2015-04-29,3.81,3.98,3.73,3.87,2664985,3.81,3.98,3.73,3.87,2664985,0.0,1.0
2015-04-30,3.62,3.81,3.52,3.78,3692625,3.62,3.81,3.52,3.78,3692625,0.0,1.0
2015-05-01,3.93,3.995,3.72,3.72,4159642,3.93,3.995,3.72,3.72,4159642,0.0,1.0
2015-05-04,3.96,4.08,3.909,3.93,2125521,3.96,4.08,3.909,3.93,2125521,0.0,1.0
2015-05-05,3.88,3.98,3.82,3.94,2497186,3.88,3.98,3.82,3.94,2497186,0.0,1.0
2015-05-06,3.885,3.95,3.8,3.89,1881803,3.885,3.95,3.8,3.89,1881803,0.0,1.0
2015-05-07,3.91,3.95,3.8,3.89,1227509,3.91,3.95,3.8,3.89,1227509,0.0,1.0
2015-05-08,3.85,3.94,3.82,3.93,1825517,3.85,3.94,3.82,3.93,1825517,0.0,1.0
2015-05-11,3.93,3.94,3.78,3.84,2058608,3.93,3.94,3.78,3.84,2058608,0.0,1.0
2015-05-12,3.87,3.88,3.8,3.87,1650720,3.87,3.88,3.8,3.87,1650720,0.0,1.0
2015-05-13,3.84,3.87,3.75,3.81,1986107,3.84,3.87,3.75,3.81,1986107,0.0,1.0
2015-05-14,3.91,3.94,3.8,3.86,1818473,3.91,3.94,3.8,3.86,1818473,0.0,1.0
2015-05-15,3.89,3.96,3.83,3.93,1535162,3.89,3.96,3.83,3.93,1535162,0.0,1.0
2015-05-18,3.88,3.9499,3.83,3.86,977547,3.88,3.9499,3.83,3.86,977547,0.0,1.0
2015-05-19,3.76,3.91,3.74,3.87,2082667,3.76,3.91,3.74,3.87,2082667,0.0,1.0
2015-05-20,4.19,4.24,3.72,3.75,6274695,4.19,4.24,3.72,3.75,6274695,0.0,1.0
2015-05-21,4.02,4.22,4.0,4.18,2108712,4.02,4.22,4.0,4.18,2108712,0.0,1.0
2015-05-22,3.95,4.06,3.89,4.02,1339335,3.95,4.06,3.89,4.02,1339335,0.0,1.0
2015-05-26,3.89,3.97,3.81,3.9,1618741,3.89,3.97,3.81,3.9,1618741,0.0,1.0
2015-05-27,3.93,3.98,3.87,3.92,1313488,3.93,3.98,3.87,3.92,1313488,0.0,1.0
2015-05-28,3.835,3.96,3.82,3.9,1231519,3.835,3.96,3.82,3.9,1231519,0.0,1.0
2015-05-29,3.86,3.9,3.8,3.84,1298720,3.86,3.9,3.8,3.84,1298720,0.0,1.0
2015-06-01,3.86,3.89,3.75,3.86,1624570,3.86,3.89,3.75,3.86,1624570,0.0,1.0
2015-06-02,3.8,3.9,3.8,3.86,949255,3.8,3.9,3.8,3.86,949255,0.0,1.0
2015-06-03,3.9,3.9,3.79,3.84,1277859,3.9,3.9,3.79,3.84,1277859,0.0,1.0
2015-06-04,3.84,3.95,3.82,3.88,904395,3.84,3.95,3.82,3.88,904395,0.0,1.0
2015-06-05,3.92,3.93,3.8,3.85,1705447,3.92,3.93,3.8,3.85,1705447,0.0,1.0
2015-06-08,3.92,3.96,3.83,3.92,1668615,3.92,3.96,3.83,3.92,1668615,0.0,1.0
2015-06-09,3.82,3.9105,3.81,3.88,2146823,3.82,3.9105,3.81,3.88,2146823,0.0,1.0
2015-06-10,3.82,3.87,3.8,3.86,1360775,3.82,3.87,3.8,3.86,1360775,0.0,1.0
2015-06-11,3.86,3.889,3.81,3.85,985970,3.86,3.889,3.81,3.85,985970,0.0,1.0
2015-06-12,4.05,4.18,3.83,3.86,7008904,4.05,4.18,3.83,3.86,7008904,0.0,1.0
2015-06-15,3.91,4.15,3.91,4.07,2400949,3.91,4.15,3.91,4.07,2400949,0.0,1.0
2015-06-16,3.84,3.9549,3.83,3.91,1498631,3.84,3.9549,3.83,3.91,1498631,0.0,1.0
2015-06-17,3.88,3.9,3.84,3.87,1314819,3.88,3.9,3.84,3.87,1314819,0.0,1.0
2015-06-18,4.02,4.06,3.88,3.88,2476194,4.02,4.06,3.88,3.88,2476194,0.0,1.0
2015-06-19,4.01,4.13,3.9549,4.06,2222108,4.01,4.13,3.9549,4.06,2222108,0.0,1.0
2015-06-22,4.17,4.18,4.008,4.02,2273996,4.17,4.18,4.008,4.02,2273996,0.0,1.0
2015-06-23,4.32,4.32,4.15,4.16,2662058,4.32,4.32,4.15,4.16,2662058,0.0,1.0
2015-06-24,4.06,4.35,4.05,4.34,2724050,4.06,4.35,4.05,4.34,2724050,0.0,1.0
2015-06-25,4.08,4.14,4.01,4.08,1315142,4.08,4.14,4.01,4.08,1315142,0.0,1.0
2015-06-26,4.06,4.1243,3.95,4.11,5752793,4.06,4.1243,3.95,4.11,5752793,0.0,1.0
2015-06-29,4.09,4.2,3.86,3.98,4134040,4.09,4.2,3.86,3.98,4134040,0.0,1.0
2015-06-30,4.28,4.28,4.105,4.14,5635871,4.28,4.28,4.105,4.14,5635871,0.0,1.0
2015-07-01,4.4,4.67,4.2862,4.36,7001644,4.4,4.67,4.2862,4.36,7001644,0.0,1.0
2015-07-02,4.15,4.41,4.15,4.41,2437569,4.15,4.41,4.15,4.41,2437569,0.0,1.0
2015-07-06,4.32,4.35,4.05,4.1,2714189,4.32,4.35,4.05,4.1,2714189,0.0,1.0
2015-07-07,4.19,4.32,4.13,4.32,2592113,4.19,4.32,4.13,4.32,2592113,0.0,1.0
2015-07-08,4.03,4.3,4.02,4.14,4016430,4.03,4.3,4.02,4.14,4016430,0.0,1.0
2015-07-09,4.09,4.15,4.05,4.1,1780414,4.09,4.15,4.05,4.1,1780414,0.0,1.0
2015-07-10,4.22,4.22,4.055,4.15,1826486,4.22,4.22,4.055,4.15,1826486,0.0,1.0
2015-07-13,4.32,4.35,4.22,4.25,1662971,4.32,4.35,4.22,4.25,1662971,0.0,1.0
2015-07-14,4.28,4.4,4.27,4.29,1781441,4.28,4.4,4.27,4.29,1781441,0.0,1.0
2015-07-15,4.18,4.38,4.18,4.31,2151445,4.18,4.38,4.18,4.31,2151445,0.0,1.0
2015-07-16,4.24,4.28,4.12,4.18,2034589,4.24,4.28,4.12,4.18,2034589,0.0,1.0
2015-07-17,4.28,4.29,4.2,4.26,1233444,4.28,4.29,4.2,4.26,1233444,0.0,1.0
2015-07-20,4.26,4.37,4.21,4.35,1669488,4.26,4.37,4.21,4.35,1669488,0.0,1.0
2015-07-21,4.255,4.3315,4.1429,4.25,2839181,4.255,4.3315,4.1429,4.25,2839181,0.0,1.0
2015-07-22,4.32,4.39,4.22,4.28,2493185,4.32,4.39,4.22,4.28,2493185,0.0,1.0
2015-07-23,4.27,4.44,4.26,4.33,2081104,4.27,4.44,4.26,4.33,2081104,0.0,1.0
2015-07-24,4.11,4.33,4.07,4.24,2540045,4.11,4.33,4.07,4.24,2540045,0.0,1.0
2015-07-27,4.08,4.12,4.015,4.1,2170505,4.08,4.12,4.015,4.1,2170505,0.0,1.0
2015-07-28,4.22,4.23,4.05,4.18,1903100,4.22,4.23,4.05,4.18,1903100,0.0,1.0
2015-07-29,4.09,4.38,4.05,4.38,2013197,4.09,4.38,4.05,4.38,2013197,0.0,1.0
2015-07-30,4.13,4.15,3.96,4.06,1552454,4.13,4.15,3.96,4.06,1552454,0.0,1.0
2015-07-31,4.05,4.15,4.0,4.11,1511732,4.05,4.15,4.0,4.11,1511732,0.0,1.0
2015-08-03,4.01,4.18,4.0,4.05,1443191,4.01,4.18,4.0,4.05,1443191,0.0,1.0
2015-08-04,4.0,4.08,4.0,4.02,1437572,4.0,4.08,4.0,4.02,1437572,0.0,1.0
2015-08-05,4.02,4.1064,3.99,4.05,1144772,4.02,4.1064,3.99,4.05,1144772,0.0,1.0
2015-08-06,3.69,3.98,3.59,3.95,4284060,3.69,3.98,3.59,3.95,4284060,0.0,1.0
2015-08-07,3.61,3.71,3.5,3.65,2507966,3.61,3.71,3.5,3.65,2507966,0.0,1.0
2015-08-10,3.63,3.75,3.61,3.63,1568486,3.63,3.75,3.61,3.63,1568486,0.0,1.0
2015-08-11,3.42,3.64,3.39,3.62,2145249,3.42,3.64,3.39,3.62,2145249,0.0,1.0
2015-08-12,3.45,3.47,3.22,3.32,2332669,3.45,3.47,3.22,3.32,2332669,0.0,1.0
2015-08-13,3.24,3.5,3.23,3.48,1677161,3.24,3.5,3.23,3.48,1677161,0.0,1.0
2015-08-14,3.08,3.28,3.05,3.21,2051086,3.08,3.28,3.05,3.21,2051086,0.0,1.0
2015-08-17,3.47,3.48,3.01,3.08,2610583,3.47,3.48,3.01,3.08,2610583,0.0,1.0
2015-08-18,3.36,3.45,3.32,3.43,1958536,3.36,3.45,3.32,3.43,1958536,0.0,1.0
2015-08-19,3.2,3.4,3.2,3.33,1816334,3.2,3.4,3.2,3.33,1816334,0.0,1.0
2015-08-20,2.98,3.193,2.96,3.13,2166026,2.98,3.193,2.96,3.13,2166026,0.0,1.0
2015-08-21,3.08,3.19,2.88,2.9,3097536,3.08,3.19,2.88,2.9,3097536,0.0,1.0
2015-08-24,3.005,3.2,2.7601,2.87,3277829,3.005,3.2,2.7601,2.87,3277829,0.0,1.0
2015-08-25,3.01,3.21,2.98,3.17,2531160,3.01,3.21,2.98,3.17,2531160,0.0,1.0
2015-08-26,3.05,3.08,2.83,3.06,3080175,3.05,3.08,2.83,3.06,3080175,0.0,1.0
2015-08-27,3.08,3.16,2.99,3.08,1972204,3.08,3.16,2.99,3.08,1972204,0.0,1.0
2015-08-28,3.23,3.23,3.05,3.09,1850308,3.23,3.23,3.05,3.09,1850308,0.0,1.0
2015-08-31,3.03,3.32,3.02,3.25,2225743,3.03,3.32,3.02,3.25,2225743,0.0,1.0
2015-09-01,2.93,3.045,2.91,2.99,2255287,2.93,3.045,2.91,2.99,2255287,0.0,1.0
2015-09-02,3.05,3.06,2.92,3.0,3075752,3.05,3.06,2.92,3.0,3075752,0.0,1.0
2015-09-03,3.45,3.68,3.36,3.61,18170464,3.45,3.68,3.36,3.61,18170464,0.0,1.0
2015-09-04,3.33,3.47,3.27,3.38,3496119,3.33,3.47,3.27,3.38,3496119,0.0,1.0
2015-09-08,3.38,3.45,3.2892,3.41,2294701,3.38,3.45,3.2892,3.41,2294701,0.0,1.0
2015-09-09,3.23,3.43,3.23,3.39,2109396,3.23,3.43,3.23,3.39,2109396,0.0,1.0
2015-09-10,3.38,3.415,3.1603,3.19,2493874,3.38,3.415,3.1603,3.19,2493874,0.0,1.0
2015-09-11,3.53,3.54,3.34,3.38,3110955,3.53,3.54,3.34,3.38,3110955,0.0,1.0
2015-09-14,3.56,3.66,3.46,3.66,2779445,3.56,3.66,3.46,3.66,2779445,0.0,1.0
2015-09-15,3.55,3.57,3.44,3.54,1957447,3.55,3.57,3.44,3.54,1957447,0.0,1.0
2015-09-16,3.49,3.6558,3.46,3.65,1999136,3.49,3.6558,3.46,3.65,1999136,0.0,1.0
2015-09-17,3.73,3.76,3.4599,3.51,3999635,3.73,3.76,3.4599,3.51,3999635,0.0,1.0
2015-09-18,3.59,3.75,3.58,3.66,3563581,3.59,3.75,3.58,3.66,3563581,0.0,1.0
2015-09-21,3.37,3.68,3.31,3.68,3558081,3.37,3.68,3.31,3.68,3558081,0.0,1.0
2015-09-22,3.24,3.4,3.18,3.3,4022145,3.24,3.4,3.18,3.3,4022145,0.0,1.0
2015-09-23,3.32,3.36,3.18,3.22,1900265,3.32,3.36,3.18,3.22,1900265,0.0,1.0
2015-09-24,3.28,3.29,3.18,3.27,1930635,3.28,3.29,3.18,3.27,1930635,0.0,1.0
2015-09-25,3.05,3.32,2.9,3.32,4903195,3.05,3.32,2.9,3.32,4903195,0.0,1.0
2015-09-28,2.88,3.04,2.8201,3.0,3406776,2.88,3.04,2.8201,3.0,3406776,0.0,1.0
2015-09-29,2.7,2.95,2.65,2.88,5118341,2.7,2.95,2.65,2.88,5118341,0.0,1.0
2015-09-30,2.76,2.85,2.6,2.78,5377178,2.76,2.85,2.6,2.78,5377178,0.0,1.0
2015-10-01,2.69,2.8,2.6,2.76,3394745,2.69,2.8,2.6,2.76,3394745,0.0,1.0
2015-10-02,3.01,3.02,2.6502,2.67,2859597,3.01,3.02,2.6502,2.67,2859597,0.0,1.0
2015-10-05,2.98,3.13,2.88,3.03,2501521,2.98,3.13,2.88,3.03,2501521,0.0,1.0
2015-10-06,2.91,2.9901,2.74,2.96,3666902,2.91,2.9901,2.74,2.96,3666902,0.0,1.0
2015-10-07,3.04,3.08,2.8,2.92,3052567,3.04,3.08,2.8,2.92,3052567,0.0,1.0
2015-10-08,2.97,3.09,2.89,3.03,2353019,2.97,3.09,2.89,3.03,2353019,0.0,1.0
2015-10-09,3.07,3.11,2.95,2.97,1817293,3.07,3.11,2.95,2.97,1817293,0.0,1.0
2015-10-12,3.01,3.1,2.9799,3.1,1258274,3.01,3.1,2.9799,3.1,1258274,0.0,1.0
2015-10-13,2.92,3.13,2.92,3.0,2156738,2.92,3.13,2.92,3.0,2156738,0.0,1.0
2015-10-14,3.02,3.085,2.89,2.96,2122519,3.02,3.085,2.89,2.96,2122519,0.0,1.0
2015-10-15,3.27,3.27,2.93,3.02,2835282,3.27,3.27,2.93,3.02,2835282,0.0,1.0
2015-10-16,3.23,3.32,3.17,3.26,1555218,3.23,3.32,3.17,3.26,1555218,0.0,1.0
2015-10-19,3.28,3.36,3.13,3.21,1979917,3.28,3.36,3.13,3.21,1979917,0.0,1.0
2015-10-20,3.19,3.2605,3.135,3.26,2393150,3.19,3.2605,3.135,3.26,2393150,0.0,1.0
2015-10-21,3.29,3.3475,3.09,3.21,2529621,3.29,3.3475,3.09,3.21,2529621,0.0,1.0
2015-10-22,3.38,3.4,3.18,3.31,2816949,3.38,3.4,3.18,3.31,2816949,0.0,1.0
2015-10-23,3.53,3.54,3.38,3.4,3382012,3.53,3.54,3.38,3.4,3382012,0.0,1.0
2015-10-26,3.5,3.6,3.45,3.54,1852656,3.5,3.6,3.45,3.54,1852656,0.0,1.0
2015-10-27,3.45,3.534,3.36,3.48,1531313,3.45,3.534,3.36,3.48,1531313,0.0,1.0
2015-10-28,3.6,3.6,3.38,3.45,2735522,3.6,3.6,3.38,3.45,2735522,0.0,1.0
2015-10-29,3.51,3.78,3.5,3.63,3330176,3.51,3.78,3.5,3.63,3330176,0.0,1.0
2015-10-30,3.47,3.61,3.43,3.51,1276300,3.47,3.61,3.43,3.51,1276300,0.0,1.0
2015-11-02,3.68,3.68,3.47,3.5,2096757,3.68,3.68,3.47,3.5,2096757,0.0,1.0
2015-11-03,3.77,3.85,3.63,3.65,2484897,3.77,3.85,3.63,3.65,2484897,0.0,1.0
2015-11-04,3.77,3.85,3.7,3.8,1750447,3.77,3.85,3.7,3.8,1750447,0.0,1.0
2015-11-05,3.61,3.7699,3.59,3.76,2933201,3.61,3.7699,3.59,3.76,2933201,0.0,1.0
2015-11-06,3.9,3.93,3.62,3.77,3730858,3.9,3.93,3.62,3.77,3730858,0.0,1.0
2015-11-09,3.97,3.98,3.86,3.93,1794680,3.97,3.98,3.86,3.93,1794680,0.0,1.0
2015-11-10,3.95,3.99,3.82,3.99,1563087,3.95,3.99,3.82,3.99,1563087,0.0,1.0
2015-11-11,4.01,4.08,3.905,3.98,1887027,4.01,4.08,3.905,3.98,1887027,0.0,1.0
2015-11-12,3.98,4.07,3.94,4.0,2061898,3.98,4.07,3.94,4.0,2061898,0.0,1.0
2015-11-13,3.94,4.09,3.91,3.95,1955974,3.94,4.09,3.91,3.95,1955974,0.0,1.0
2015-11-16,3.92,3.96,3.72,3.92,2162888,3.92,3.96,3.72,3.92,2162888,0.0,1.0
2015-11-17,4.0,4.13,3.88,3.92,1625149,4.0,4.13,3.88,3.92,1625149,0.0,1.0
2015-11-18,4.2,4.2,4.01,4.04,2256201,4.2,4.2,4.01,4.04,2256201,0.0,1.0
2015-11-19,4.11,4.235,4.08,4.19,1657201,4.11,4.235,4.08,4.19,1657201,0.0,1.0
2015-11-20,4.13,4.17,4.04,4.14,1648731,4.13,4.17,4.04,4.14,1648731,0.0,1.0
2015-11-23,4.2,4.22,4.09,4.14,1543157,4.2,4.22,4.09,4.14,1543157,0.0,1.0
2015-11-24,4.29,4.31,4.16,4.17,1484798,4.29,4.31,4.16,4.17,1484798,0.0,1.0
2015-11-25,4.52,4.5499,4.25,4.3,2724504,4.52,4.5499,4.25,4.3,2724504,0.0,1.0
2015-11-27,4.49,4.63,4.42,4.57,1881038,4.49,4.63,4.42,4.57,1881038,0.0,1.0
2015-11-30,5.1,5.21,4.56,4.59,9667436,5.1,5.21,4.56,4.59,9667436,0.0,1.0
2015-12-01,5.12,5.2,4.81,5.2,9060268,5.12,5.2,4.81,5.2,9060268,0.0,1.0
2015-12-02,5.05,5.3,5.04,5.24,3463355,5.05,5.3,5.04,5.24,3463355,0.0,1.0
2015-12-03,4.93,5.16,4.91,5.08,3362544,4.93,5.16,4.91,5.08,3362544,0.0,1.0
2015-12-04,5.06,5.08,4.85,4.95,2722316,5.06,5.08,4.85,4.95,2722316,0.0,1.0
2015-12-07,4.71,5.29,4.68,5.28,5708640,4.71,5.29,4.68,5.28,5708640,0.0,1.0
2015-12-08,4.74,4.79,4.55,4.65,3133321,4.74,4.79,4.55,4.65,3133321,0.0,1.0
2015-12-09,4.46,4.8,4.42,4.7,3302012,4.46,4.8,4.42,4.7,3302012,0.0,1.0
2015-12-10,4.535,4.59,4.35,4.46,2758749,4.535,4.59,4.35,4.46,2758749,0.0,1.0
2015-12-11,4.31,4.54,4.3,4.44,2663191,4.31,4.54,4.3,4.44,2663191,0.0,1.0
2015-12-14,4.28,4.44,4.2,4.28,2658160,4.28,4.44,4.2,4.28,2658160,0.0,1.0
2015-12-15,4.52,4.59,4.33,4.33,2165426,4.52,4.59,4.33,4.33,2165426,0.0,1.0
2015-12-16,4.72,4.74,4.5,4.57,2285517,4.72,4.74,4.5,4.57,2285517,0.0,1.0
2015-12-17,4.73,4.9,4.7,4.82,2409088,4.73,4.9,4.7,4.82,2409088,0.0,1.0
2015-12-18,4.91,4.95,4.68,4.71,15074732,4.91,4.95,4.68,4.71,15074732,0.0,1.0
2015-12-21,4.8,5.0,4.73,5.0,2193572,4.8,5.0,4.73,5.0,2193572,0.0,1.0
2015-12-22,4.83,4.88,4.73,4.8,1421185,4.83,4.88,4.73,4.8,1421185,0.0,1.0
2015-12-23,4.87,4.89,4.8,4.85,1314694,4.87,4.89,4.8,4.85,1314694,0.0,1.0
2015-12-24,4.82,5.04,4.77,4.9,2584506,4.82,5.04,4.77,4.9,2584506,0.0,1.0
2015-12-28,4.86,4.9,4.7501,4.83,2242732,4.86,4.9,4.7501,4.83,2242732,0.0,1.0
2015-12-29,5.09,5.15,4.85,4.88,3289771,5.09,5.15,4.85,4.88,3289771,0.0,1.0
2015-12-30,4.955,5.14,4.95,5.1,2158166,4.955,5.14,4.95,5.1,2158166,0.0,1.0
2015-12-31,4.84,4.97,4.83,4.95,3502675,4.84,4.97,4.83,4.95,3502675,0.0,1.0
2016-01-04,4.58,4.77,4.52,4.67,3030433,4.58,4.77,4.52,4.67,3030433,0.0,1.0
2016-01-05,4.39,4.64,4.32,4.62,3043647,4.39,4.64,4.32,4.62,3043647,0.0,1.0
2016-01-06,4.195,4.315,4.1,4.29,2936348,4.195,4.315,4.1,4.29,2936348,0.0,1.0
2016-01-07,3.85,4.09,3.85,4.06,3894579,3.85,4.09,3.85,4.06,3894579,0.0,1.0
2016-01-08,3.88,4.0799,3.85,3.9,3219299,3.88,4.0799,3.85,3.9,3219299,0.0,1.0
2016-01-11,3.48,3.95,3.2801,3.94,4830993,3.48,3.95,3.2801,3.94,4830993,0.0,1.0
2016-01-12,3.59,3.7,3.4,3.53,2903866,3.59,3.7,3.4,3.53,2903866,0.0,1.0
2016-01-13,3.26,3.64,3.25,3.61,2926771,3.26,3.64,3.25,3.61,2926771,0.0,1.0
2016-01-14,3.45,3.53,3.08,3.35,3537179,3.45,3.53,3.08,3.35,3537179,0.0,1.0
2016-01-15,3.34,3.39,3.15,3.28,3185330,3.34,3.39,3.15,3.28,3185330,0.0,1.0
2016-01-19,2.97,3.43,2.93,3.38,4480554,2.97,3.43,2.93,3.38,4480554,0.0,1.0
2016-01-20,3.185,3.26,2.76,2.79,4372546,3.185,3.26,2.76,2.79,4372546,0.0,1.0
2016-01-21,3.07,3.307,3.03,3.19,2620965,3.07,3.307,3.03,3.19,2620965,0.0,1.0
2016-01-22,3.2,3.275,3.08,3.18,2247543,3.2,3.275,3.08,3.18,2247543,0.0,1.0
2016-01-25,3.24,3.4,3.1,3.1,2859419,3.24,3.4,3.1,3.1,2859419,0.0,1.0
2016-01-26,3.21,3.35,3.08,3.27,2317372,3.21,3.35,3.08,3.27,2317372,0.0,1.0
2016-01-27,3.1,3.25,3.07,3.24,2042641,3.1,3.25,3.07,3.24,2042641,0.0,1.0
2016-01-28,3.0,3.15,2.9417,3.12,2421223,3.0,3.15,2.9417,3.12,2421223,0.0,1.0
2016-01-29,3.05,3.14,2.95,3.0,2502513,3.05,3.14,2.95,3.0,2502513,0.0,1.0
2016-02-01,3.12,3.15,2.92,3.04,2423817,3.12,3.15,2.92,3.04,2423817,0.0,1.0
2016-02-02,2.96,3.1,2.92,3.1,2158103,2.96,3.1,2.92,3.1,2158103,0.0,1.0
2016-02-03,2.9,3.005,2.76,2.99,2855450,2.9,3.005,2.76,2.99,2855450,0.0,1.0
2016-02-04,2.95,3.08,2.85,2.88,2569934,2.95,3.08,2.85,2.88,2569934,0.0,1.0
2016-02-05,2.86,2.95,2.85,2.95,2107075,2.86,2.95,2.85,2.95,2107075,0.0,1.0
2016-02-08,2.615,2.84,2.58,2.83,3442130,2.615,2.84,2.58,2.83,3442130,0.0,1.0
2016-02-09,2.64,2.735,2.52,2.56,2458546,2.64,2.735,2.52,2.56,2458546,0.0,1.0
2016-02-10,2.58,2.77,2.58,2.7,1976665,2.58,2.77,2.58,2.7,1976665,0.0,1.0
2016-02-11,2.54,2.56,2.44,2.51,3607792,2.54,2.56,2.44,2.51,3607792,0.0,1.0
2016-02-12,2.63,2.64,2.51,2.56,1737946,2.63,2.64,2.51,2.56,1737946,0.0,1.0
2016-02-16,2.71,2.77,2.63,2.74,2619550,2.71,2.77,2.63,2.74,2619550,0.0,1.0
2016-02-17,2.89,2.91,2.73,2.75,2654467,2.89,2.91,2.73,2.75,2654467,0.0,1.0
2016-02-18,2.75,2.94,2.74,2.92,2371501,2.75,2.94,2.74,2.92,2371501,0.0,1.0
2016-02-19,2.72,2.77,2.65,2.74,2241702,2.72,2.77,2.65,2.74,2241702,0.0,1.0
2016-02-22,2.76,2.829,2.73,2.76,1911974,2.76,2.829,2.73,2.76,1911974,0.0,1.0
2016-02-23,2.65,2.82,2.65,2.75,2193517,2.65,2.82,2.65,2.75,2193517,0.0,1.0
2016-02-24,2.63,2.64,2.43,2.62,3080180,2.63,2.64,2.43,2.62,3080180,0.0,1.0
2016-02-25,2.55,2.68,2.52,2.63,2749769,2.55,2.68,2.52,2.63,2749769,0.0,1.0
2016-02-26,2.52,2.59,2.3,2.5,4361932,2.52,2.59,2.3,2.5,4361932,0.0,1.0
2016-02-29,2.41,2.47,2.33,2.46,4526114,2.41,2.47,2.33,2.46,4526114,0.0,1.0
2016-03-01,2.48,2.48,2.33,2.41,6715133,2.48,2.48,2.33,2.41,6715133,0.0,1.0
2016-03-02,2.83,2.83,2.41,2.47,5211513,2.83,2.83,2.41,2.47,5211513,0.0,1.0
2016-03-03,2.82,2.8999,2.8,2.84,2596756,2.82,2.8999,2.8,2.84,2596756,0.0,1.0
2016-03-04,2.94,3.07,2.79,2.81,3139154,2.94,3.07,2.79,2.81,3139154,0.0,1.0
2016-03-07,3.1,3.18,2.831,2.91,2478555,3.1,3.18,2.831,2.91,2478555,0.0,1.0
2016-03-08,2.89,3.09,2.87,3.06,2434609,2.89,3.09,2.87,3.06,2434609,0.0,1.0
2016-03-09,2.8,2.95,2.795,2.9,2525979,2.8,2.95,2.795,2.9,2525979,0.0,1.0
2016-03-10,2.72,2.89,2.66,2.84,1543302,2.72,2.89,2.66,2.84,1543302,0.0,1.0
2016-03-11,2.8,2.8,2.69,2.73,1293652,2.8,2.8,2.69,2.73,1293652,0.0,1.0
2016-03-14,2.88,2.95,2.75,2.79,1619757,2.88,2.95,2.75,2.79,1619757,0.0,1.0
2016-03-15,2.64,2.87,2.63,2.85,2805377,2.64,2.87,2.63,2.85,2805377,0.0,1.0
2016-03-16,2.69,2.755,2.62,2.65,1809346,2.69,2.755,2.62,2.65,1809346,0.0,1.0
2016-03-17,2.66,2.72,2.56,2.68,1948443,2.66,2.72,2.56,2.68,1948443,0.0,1.0
2016-03-18,2.86,2.87,2.63,2.68,4559197,2.86,2.87,2.63,2.68,4559197,0.0,1.0
2016-03-21,2.96,3.05,2.83,2.85,2573005,2.96,3.05,2.83,2.85,2573005,0.0,1.0
2016-03-22,3.01,3.08,2.9205,2.94,2227997,3.01,3.08,2.9205,2.94,2227997,0.0,1.0
2016-03-23,2.78,3.05,2.78,3.01,2438896,2.78,3.05,2.78,3.01,2438896,0.0,1.0
2016-03-24,2.86,2.87,2.66,2.76,1802970,2.86,2.87,2.66,2.76,1802970,0.0,1.0
2016-03-28,2.8,2.9,2.77,2.86,1196289,2.8,2.9,2.77,2.86,1196289,0.0,1.0
2016-03-29,2.9,2.93,2.68,2.8,2736356,2.9,2.93,2.68,2.8,2736356,0.0,1.0
2016-03-30,2.87,3.05,2.835,2.9,1977166,2.87,3.05,2.835,2.9,1977166,0.0,1.0
2016-03-31,2.92,3.0,2.8538,2.89,2919320,2.92,3.0,2.8538,2.89,2919320,0.0,1.0
2016-04-01,3.0,3.04,2.83,2.89,2146183,3.0,3.04,2.83,2.89,2146183,0.0,1.0
2016-04-04,3.18,3.32,3.04,3.05,3715570,3.18,3.32,3.04,3.05,3715570,0.0,1.0
2016-04-05,3.07,3.26,3.06,3.15,2277816,3.07,3.26,3.06,3.15,2277816,0.0,1.0
2016-04-06,3.29,3.29,3.08,3.1,2944217,3.29,3.29,3.08,3.1,2944217,0.0,1.0
2016-04-07,3.2,3.34,3.18,3.28,2344867,3.2,3.34,3.18,3.28,2344867,0.0,1.0
2016-04-08,3.15,3.2903,3.11,3.24,1994304,3.15,3.2903,3.11,3.24,1994304,0.0,1.0
2016-04-11,3.07,3.21,3.06,3.15,2368410,3.07,3.21,3.06,3.15,2368410,0.0,1.0
2016-04-12,3.1,3.13,3.03,3.07,2417253,3.1,3.13,3.03,3.07,2417253,0.0,1.0
2016-04-13,3.2,3.2,3.04,3.15,1880089,3.2,3.2,3.04,3.15,1880089,0.0,1.0
2016-04-14,3.28,3.32,3.2,3.26,1766691,3.28,3.32,3.2,3.26,1766691,0.0,1.0
2016-04-15,3.26,3.325,3.21,3.25,1346923,3.26,3.325,3.21,3.25,1346923,0.0,1.0
2016-04-18,3.32,3.35,3.21,3.26,1379204,3.32,3.35,3.21,3.26,1379204,0.0,1.0
2016-04-19,3.24,3.35,3.23,3.33,1402516,3.24,3.35,3.23,3.33,1402516,0.0,1.0
2016-04-20,3.22,3.315,3.14,3.27,1849776,3.22,3.315,3.14,3.27,1849776,0.0,1.0
2016-04-21,3.26,3.3,3.14,3.2,1676851,3.26,3.3,3.14,3.2,1676851,0.0,1.0
2016-04-22,3.27,3.27,3.17,3.26,1137775,3.27,3.27,3.17,3.26,1137775,0.0,1.0
2016-04-25,3.21,3.35,3.21,3.29,1097330,3.21,3.35,3.21,3.29,1097330,0.0,1.0
2016-04-26,3.11,3.265,3.06,3.23,2061597,3.11,3.265,3.06,3.23,2061597,0.0,1.0
2016-04-27,3.09,3.14,3.02,3.14,1066892,3.09,3.14,3.02,3.14,1066892,0.0,1.0
2016-04-28,3.04,3.16,3.03,3.08,1530320,3.04,3.16,3.03,3.08,1530320,0.0,1.0
2016-04-29,2.95,3.1,2.935,3.04,1829805,2.95,3.1,2.935,3.04,1829805,0.0,1.0
2016-05-02,3.0,3.005,2.8844,2.99,1629278,3.0,3.005,2.8844,2.99,1629278,0.0,1.0
2016-05-03,2.84,3.0,2.84,2.98,2144471,2.84,3.0,2.84,2.98,2144471,0.0,1.0
2016-05-04,2.73,2.85,2.69,2.83,3143301,2.73,2.85,2.69,2.83,3143301,0.0,1.0
2016-05-05,2.7,2.79,2.67,2.75,2043913,2.7,2.79,2.67,2.75,2043913,0.0,1.0
2016-05-06,2.67,2.76,2.59,2.65,1980915,2.67,2.76,2.59,2.65,1980915,0.0,1.0
2016-05-09,2.77,2.81,2.66,2.66,1893905,2.77,2.81,2.66,2.66,1893905,0.0,1.0
2016-05-10,2.82,2.9,2.74,2.8,1472087,2.82,2.9,2.74,2.8,1472087,0.0,1.0
2016-05-11,2.75,2.87,2.75,2.8,1433318,2.75,2.87,2.75,2.8,1433318,0.0,1.0
2016-05-12,2.63,2.79,2.63,2.77,2189017,2.63,2.79,2.63,2.77,2189017,0.0,1.0
2016-05-13,2.64,2.73,2.61,2.64,1806779,2.64,2.73,2.61,2.64,1806779,0.0,1.0
2016-05-16,2.76,2.81,2.66,2.69,1908089,2.76,2.81,2.66,2.69,1908089,0.0,1.0
2016-05-17,2.74,2.84,2.72,2.74,1666430,2.74,2.84,2.72,2.74,1666430,0.0,1.0
2016-05-18,2.81,2.88,2.73,2.73,1465363,2.81,2.88,2.73,2.73,1465363,0.0,1.0
2016-05-19,2.68,2.84,2.68,2.8,1656725,2.68,2.84,2.68,2.8,1656725,0.0,1.0
2016-05-20,2.82,2.82,2.72,2.72,1617691,2.82,2.82,2.72,2.72,1617691,0.0,1.0
2016-05-23,2.84,2.93,2.79,2.82,1337894,2.84,2.93,2.79,2.82,1337894,0.0,1.0
2016-05-24,2.92,2.93,2.83,2.87,1628859,2.92,2.93,2.83,2.87,1628859,0.0,1.0
2016-05-25,2.94,3.03,2.9,2.93,2207916,2.94,3.03,2.9,2.93,2207916,0.0,1.0
2016-05-26,2.81,2.94,2.81,2.94,2184549,2.81,2.94,2.81,2.94,2184549,0.0,1.0
2016-05-27,2.85,2.85,2.75,2.82,1073420,2.85,2.85,2.75,2.82,1073420,0.0,1.0
2016-05-31,2.96,2.975,2.85,2.86,2371312,2.96,2.975,2.85,2.86,2371312,0.0,1.0
2016-06-01,2.98,3.04,2.92,2.95,1546022,2.98,3.04,2.92,2.95,1546022,0.0,1.0
2016-06-02,3.07,3.08,2.97,2.97,1649199,3.07,3.08,2.97,2.97,1649199,0.0,1.0
2016-06-03,2.96,3.09,2.96,3.07,1879683,2.96,3.09,2.96,3.07,1879683,0.0,1.0
2016-06-06,3.12,3.145,2.91,2.97,2257857,3.12,3.145,2.91,2.97,2257857,0.0,1.0
2016-06-07,2.98,3.09,2.97,3.09,1450101,2.98,3.09,2.97,3.09,1450101,0.0,1.0
2016-06-08,2.95,3.02,2.93,2.99,1481267,2.95,3.02,2.93,2.99,1481267,0.0,1.0
2016-06-09,2.81,2.93,2.81,2.92,1715652,2.81,2.93,2.81,2.92,1715652,0.0,1.0
2016-06-10,2.77,2.81,2.73,2.78,1667647,2.77,2.81,2.73,2.78,1667647,0.0,1.0
2016-06-13,2.71,2.78,2.69,2.75,1894299,2.71,2.78,2.69,2.75,1894299,0.0,1.0
2016-06-14,2.69,2.75,2.63,2.71,2150808,2.69,2.75,2.63,2.71,2150808,0.0,1.0
2016-06-15,2.69,2.76,2.665,2.7,1231696,2.69,2.76,2.665,2.7,1231696,0.0,1.0
2016-06-16,2.7,2.71,2.6,2.66,1437631,2.7,2.71,2.6,2.66,1437631,0.0,1.0
2016-06-17,2.73,2.8,2.71,2.72,4496555,2.73,2.8,2.71,2.72,4496555,0.0,1.0
2016-06-20,2.8,2.86,2.74,2.76,2411462,2.8,2.86,2.74,2.76,2411462,0.0,1.0
2016-06-21,2.68,2.815,2.64,2.78,1975287,2.68,2.815,2.64,2.78,1975287,0.0,1.0
2016-06-22,2.67,2.78,2.62,2.68,1357056,2.67,2.78,2.62,2.68,1357056,0.0,1.0
2016-06-23,2.75,2.75,2.67,2.69,1116832,2.75,2.75,2.67,2.69,1116832,0.0,1.0
2016-06-24,2.59,2.69,2.56,2.63,2444543,2.59,2.69,2.56,2.63,2444543,0.0,1.0
2016-06-27,2.42,2.6,2.42,2.55,2406608,2.42,2.6,2.42,2.55,2406608,0.0,1.0
2016-06-28,2.64,2.65,2.484,2.49,2594095,2.64,2.65,2.484,2.49,2594095,0.0,1.0
2016-06-29,2.64,2.7,2.6,2.68,2326737,2.64,2.7,2.6,2.68,2326737,0.0,1.0
2016-06-30,2.68,2.73,2.62,2.62,1643579,2.68,2.73,2.62,2.62,1643579,0.0,1.0
2016-07-01,2.75,2.76,2.65,2.66,1562308,2.75,2.76,2.65,2.66,1562308,0.0,1.0
2016-07-05,2.67,2.765,2.65,2.75,1390387,2.67,2.765,2.65,2.75,1390387,0.0,1.0
2016-07-06,2.68,2.73,2.62,2.64,1420829,2.68,2.73,2.62,2.64,1420829,0.0,1.0
2016-07-07,2.69,2.74,2.63,2.68,1060330,2.69,2.74,2.63,2.68,1060330,0.0,1.0
2016-07-08,2.72,2.75,2.68,2.7,1478662,2.72,2.75,2.68,2.7,1478662,0.0,1.0
2016-07-11,2.75,2.785,2.71,2.73,1417335,2.75,2.785,2.71,2.73,1417335,0.0,1.0
2016-07-12,2.7,2.7799,2.69,2.77,1466348,2.7,2.7799,2.69,2.77,1466348,0.0,1.0
2016-07-13,2.64,2.77,2.63,2.77,1431726,2.64,2.77,2.63,2.77,1431726,0.0,1.0
2016-07-14,2.62,2.69,2.6,2.66,1058421,2.62,2.69,2.6,2.66,1058421,0.0,1.0
2016-07-15,2.66,2.66,2.58,2.63,737617,2.66,2.66,2.58,2.63,737617,0.0,1.0
2016-07-18,2.66,2.69,2.635,2.65,1022243,2.66,2.69,2.635,2.65,1022243,0.0,1.0
2016-07-19,2.57,2.66,2.57,2.59,1333637,2.57,2.66,2.57,2.59,1333637,0.0,1.0
2016-07-20,2.66,2.66,2.58,2.58,987726,2.66,2.66,2.58,2.58,987726,0.0,1.0
2016-07-21,2.7,2.73,2.645,2.67,1631865,2.7,2.73,2.645,2.67,1631865,0.0,1.0
2016-07-22,2.66,2.71,2.64,2.7,861525,2.66,2.71,2.64,2.7,861525,0.0,1.0
2016-07-25,2.64,2.68,2.6,2.63,675437,2.64,2.68,2.6,2.63,675437,0.0,1.0
2016-07-26,2.64,2.69,2.62,2.63,983160,2.64,2.69,2.62,2.63,983160,0.0,1.0
2016-07-27,2.75,2.75,2.66,2.66,1474252,2.75,2.75,2.66,2.66,1474252,0.0,1.0
2016-07-28,2.66,2.78,2.66,2.75,1065846,2.66,2.78,2.66,2.75,1065846,0.0,1.0
2016-07-29,2.68,2.7,2.64,2.66,802691,2.68,2.7,2.64,2.66,802691,0.0,1.0
2016-08-01,2.71,2.75,2.66,2.68,1094989,2.71,2.75,2.66,2.68,1094989,0.0,1.0
2016-08-02,2.72,2.755,2.66,2.71,1469367,2.72,2.755,2.66,2.71,1469367,0.0,1.0
2016-08-03,2.78,2.78,2.68,2.71,1469433,2.78,2.78,2.68,2.71,1469433,0.0,1.0
2016-08-04,2.71,2.76,2.66,2.73,1701280,2.71,2.76,2.66,2.73,1701280,0.0,1.0
2016-08-05,2.76,2.78,2.72,2.73,1324367,2.76,2.78,2.72,2.73,1324367,0.0,1.0
2016-08-08,2.72,2.8,2.7,2.78,1345097,2.72,2.8,2.7,2.78,1345097,0.0,1.0
2016-08-09,2.73,2.74,2.66,2.72,743576,2.73,2.74,2.66,2.72,743576,0.0,1.0
2016-08-10,2.65,2.74,2.65,2.73,966736,2.65,2.74,2.65,2.73,966736,0.0,1.0
2016-08-11,2.7,2.72,2.63,2.66,780161,2.7,2.72,2.63,2.66,780161,0.0,1.0
2016-08-12,2.74,2.75,2.67,2.69,671601,2.74,2.75,2.67,2.69,671601,0.0,1.0
2016-08-15,2.87,2.87,2.724,2.75,2013173,2.87,2.87,2.724,2.75,2013173,0.0,1.0
2016-08-16,2.74,2.87,2.74,2.87,1389487,2.74,2.87,2.74,2.87,1389487,0.0,1.0
2016-08-17,2.73,2.76,2.7,2.74,757959,2.73,2.76,2.7,2.74,757959,0.0,1.0
2016-08-18,2.73,2.76,2.68,2.73,723832,2.73,2.76,2.68,2.73,723832,0.0,1.0
2016-08-19,2.72,2.7499,2.7,2.71,780930,2.72,2.7499,2.7,2.71,780930,0.0,1.0
2016-08-22,2.74,2.74,2.69,2.71,933460,2.74,2.74,2.69,2.71,933460,0.0,1.0
2016-08-23,2.73,2.77,2.71,2.77,662927,2.73,2.77,2.71,2.77,662927,0.0,1.0
2016-08-24,2.65,2.8,2.65,2.72,2263461,2.65,2.8,2.65,2.72,2263461,0.0,1.0
2016-08-25,2.67,2.73,2.61,2.67,1152809,2.67,2.73,2.61,2.67,1152809,0.0,1.0
2016-08-26,2.7,2.76,2.65,2.67,1260448,2.7,2.76,2.65,2.67,1260448,0.0,1.0
2016-08-29,2.66,2.7,2.64,2.7,873712,2.66,2.7,2.64,2.7,873712,0.0,1.0
2016-08-30,2.69,2.7,2.6299,2.65,1090742,2.69,2.7,2.6299,2.65,1090742,0.0,1.0
2016-08-31,2.69,2.72,2.64,2.68,1284154,2.69,2.72,2.64,2.68,1284154,0.0,1.0
2016-09-01,2.73,2.73,2.66,2.68,847167,2.73,2.73,2.66,2.68,847167,0.0,1.0
2016-09-02,2.75,2.78,2.69,2.75,996577,2.75,2.78,2.69,2.75,996577,0.0,1.0
2016-09-06,3.02,3.04,2.72,2.75,3723043,3.02,3.04,2.72,2.75,3723043,0.0,1.0
2016-09-07,3.05,3.13,3.02,3.04,2008872,3.05,3.13,3.02,3.04,2008872,0.0,1.0
2016-09-08,3.05,3.09,3.025,3.03,1415101,3.05,3.09,3.025,3.03,1415101,0.0,1.0
2016-09-09,2.86,3.1,2.86,3.1,2945551,2.86,3.1,2.86,3.1,2945551,0.0,1.0
2016-09-12,2.3,2.45,2.06,2.12,12942290,2.3,2.45,2.06,2.12,12942290,0.0,1.0
2016-09-13,2.17,2.29,2.11,2.23,4195312,2.17,2.29,2.11,2.23,4195312,0.0,1.0
2016-09-14,2.07,2.24,2.02,2.18,4897793,2.07,2.24,2.02,2.18,4897793,0.0,1.0
2016-09-15,1.97,2.11,1.94,2.06,3943743,1.97,2.11,1.94,2.06,3943743,0.0,1.0
2016-09-16,1.88,1.985,1.84,1.97,4199312,1.88,1.985,1.84,1.97,4199312,0.0,1.0
2016-09-19,2.0,2.05,1.94,2.0,3473832,2.0,2.05,1.94,2.0,3473832,0.0,1.0
2016-09-20,2.05,2.12,2.01,2.02,2887882,2.05,2.12,2.01,2.02,2887882,0.0,1.0
2016-09-21,2.25,2.255,2.08,2.09,3616814,2.25,2.255,2.08,2.09,3616814,0.0,1.0
2016-09-22,2.22,2.31,2.12,2.3,2708332,2.22,2.31,2.12,2.3,2708332,0.0,1.0
2016-09-23,2.2,2.26,2.18,2.26,1986006,2.2,2.26,2.18,2.26,1986006,0.0,1.0
2016-09-26,2.21,2.23,2.17,2.2,1500005,2.21,2.23,2.17,2.2,1500005,0.0,1.0
2016-09-27,2.26,2.28,2.2,2.23,1338059,2.26,2.28,2.2,2.23,1338059,0.0,1.0
2016-09-28,2.27,2.35,2.25,2.3,1177056,2.27,2.35,2.25,2.3,1177056,0.0,1.0
2016-09-29,2.2,2.29,2.195,2.29,1373079,2.2,2.29,2.195,2.29,1373079,0.0,1.0
2016-09-30,2.26,2.3,2.18,2.22,1311010,2.26,2.3,2.18,2.22,1311010,0.0,1.0
2016-10-03,2.29,2.3158,2.21,2.3,1328536,2.29,2.3158,2.21,2.3,1328536,0.0,1.0
2016-10-04,2.27,2.34,2.26,2.34,1292329,2.27,2.34,2.26,2.34,1292329,0.0,1.0
2016-10-05,2.29,2.32,2.26,2.28,1068774,2.29,2.32,2.26,2.28,1068774,0.0,1.0
2016-10-06,2.37,2.43,2.26,2.26,2511928,2.37,2.43,2.26,2.26,2511928,0.0,1.0
2016-10-07,2.29,2.41,2.28,2.4,1431684,2.29,2.41,2.28,2.4,1431684,0.0,1.0
2016-10-10,2.4,2.41,2.28,2.29,1257128,2.4,2.41,2.28,2.29,1257128,0.0,1.0
2016-10-11,2.36,2.45,2.32,2.4,1369709,2.36,2.45,2.32,2.4,1369709,0.0,1.0
2016-10-12,2.21,2.4,2.2,2.38,1880869,2.21,2.4,2.2,2.38,1880869,0.0,1.0
2016-10-13,2.21,2.27,2.19,2.19,1422139,2.21,2.27,2.19,2.19,1422139,0.0,1.0
2016-10-14,2.19,2.26,2.19,2.25,1283433,2.19,2.26,2.19,2.25,1283433,0.0,1.0
2016-10-17,2.08,2.23,2.02,2.21,2066468,2.08,2.23,2.02,2.21,2066468,0.0,1.0
2016-10-18,2.14,2.16,2.05,2.13,1540641,2.14,2.16,2.05,2.13,1540641,0.0,1.0
2016-10-19,2.08,2.15,2.06,2.15,1169336,2.08,2.15,2.06,2.15,1169336,0.0,1.0
2016-10-20,2.09,2.135,2.06,2.07,1214307,2.09,2.135,2.06,2.07,1214307,0.0,1.0
2016-10-21,2.12,2.14,2.07,2.07,1189281,2.12,2.14,2.07,2.07,1189281,0.0,1.0
2016-10-24,2.14,2.18,2.11,2.13,913310,2.14,2.18,2.11,2.13,913310,0.0,1.0
2016-10-25,2.07,2.15,2.05,2.15,1153475,2.07,2.15,2.05,2.15,1153475,0.0,1.0
2016-10-26,2.06,2.14,2.04,2.05,1071403,2.06,2.14,2.04,2.05,1071403,0.0,1.0
2016-10-27,2.01,2.09,1.99,2.08,1153145,2.01,2.09,1.99,2.08,1153145,0.0,1.0
2016-10-28,1.96,2.02,1.91,2.01,1634595,1.96,2.02,1.91,2.01,1634595,0.0,1.0
2016-10-31,1.85,1.96,1.85,1.96,1616529,1.85,1.96,1.85,1.96,1616529,0.0,1.0
2016-11-01,1.93,1.95,1.86,1.88,1367272,1.93,1.95,1.86,1.88,1367272,0.0,1.0
2016-11-02,1.85,1.9397,1.85,1.92,1163081,1.85,1.9397,1.85,1.92,1163081,0.0,1.0
2016-11-03,1.81,1.89,1.81,1.86,1347224,1.81,1.89,1.81,1.86,1347224,0.0,1.0
2016-11-04,1.9,1.98,1.835,1.85,2171015,1.9,1.98,1.835,1.85,2171015,0.0,1.0
2016-11-07,1.92,1.97,1.87,1.94,1496421,1.92,1.97,1.87,1.94,1496421,0.0,1.0
2016-11-08,1.89,1.93,1.86,1.91,988904,1.89,1.93,1.86,1.91,988904,0.0,1.0
2016-11-09,2.18,2.18,1.91,1.91,3351959,2.18,2.18,1.91,1.91,3351959,0.0,1.0
2016-11-10,2.14,2.27,2.1,2.24,2454907,2.14,2.27,2.1,2.24,2454907,0.0,1.0
2016-11-11,2.2,2.22,2.1,2.15,2117166,2.2,2.22,2.1,2.15,2117166,0.0,1.0
2016-11-14,2.26,2.26,2.15,2.2,1704174,2.26,2.26,2.15,2.2,1704174,0.0,1.0
2016-11-15,2.22,2.28,2.14,2.28,1280725,2.22,2.28,2.14,2.28,1280725,0.0,1.0
2016-11-16,2.15,2.22,2.14,2.22,1357026,2.15,2.22,2.14,2.22,1357026,0.0,1.0
2016-11-17,2.19,2.22,2.08,2.13,986526,2.19,2.22,2.08,2.13,986526,0.0,1.0
2016-11-18,2.19,2.21,2.13,2.2,1073948,2.19,2.21,2.13,2.2,1073948,0.0,1.0
2016-11-21,2.19,2.23,2.16,2.22,807531,2.19,2.23,2.16,2.22,807531,0.0,1.0
2016-11-22,2.15,2.23,2.125,2.21,943951,2.15,2.23,2.125,2.21,943951,0.0,1.0
2016-11-23,2.19,2.1982,2.05,2.12,951578,2.19,2.1982,2.05,2.12,951578,0.0,1.0
2016-11-25,2.23,2.24,2.155,2.19,469827,2.23,2.24,2.155,2.19,469827,0.0,1.0
2016-11-28,2.12,2.23,2.11,2.23,980441,2.12,2.23,2.11,2.23,980441,0.0,1.0
2016-11-29,2.08,2.15,2.08,2.12,637213,2.08,2.15,2.08,2.12,637213,0.0,1.0
2016-11-30,2.04,2.145,2.02,2.09,1098703,2.04,2.145,2.02,2.09,1098703,0.0,1.0
2016-12-01,1.96,2.078,1.95,2.04,1224315,1.96,2.078,1.95,2.04,1224315,0.0,1.0
2016-12-02,2.01,2.04,1.96,1.96,727954,2.01,2.04,1.96,1.96,727954,0.0,1.0
2016-12-05,2.08,2.13,2.02,2.05,1477126,2.08,2.13,2.02,2.05,1477126,0.0,1.0
2016-12-06,2.12,2.14,2.05,2.09,1056593,2.12,2.14,2.05,2.09,1056593,0.0,1.0
2016-12-07,2.08,2.12,2.02,2.1,1350168,2.08,2.12,2.02,2.1,1350168,0.0,1.0
2016-12-08,2.09,2.11,2.0301,2.08,1263002,2.09,2.11,2.0301,2.08,1263002,0.0,1.0
2016-12-09,2.08,2.23,2.06,2.11,2037455,2.08,2.23,2.06,2.11,2037455,0.0,1.0
2016-12-12,2.03,2.095,2.03,2.07,873162,2.03,2.095,2.03,2.07,873162,0.0,1.0
2016-12-13,2.03,2.1,2.0,2.07,1217496,2.03,2.1,2.0,2.07,1217496,0.0,1.0
2016-12-14,2.04,2.07,1.99,2.04,1305488,2.04,2.07,1.99,2.04,1305488,0.0,1.0
2016-12-15,2.1,2.12,2.02,2.04,1276447,2.1,2.12,2.02,2.04,1276447,0.0,1.0
2016-12-16,2.14,2.15,2.08,2.12,1966985,2.14,2.15,2.08,2.12,1966985,0.0,1.0
2016-12-19,2.12,2.2,2.1164,2.14,1067215,2.12,2.2,2.1164,2.14,1067215,0.0,1.0
2016-12-20,2.16,2.19,2.11,2.13,854267,2.16,2.19,2.11,2.13,854267,0.0,1.0
2016-12-21,2.07,2.17,2.07,2.15,958823,2.07,2.17,2.07,2.15,958823,0.0,1.0
2016-12-22,2.04,2.085,2.03,2.07,950010,2.04,2.085,2.03,2.07,950010,0.0,1.0
2016-12-23,2.15,2.16,2.02,2.02,1354839,2.15,2.16,2.02,2.02,1354839,0.0,1.0
2016-12-27,2.08,2.17,2.07,2.15,913750,2.08,2.17,2.07,2.15,913750,0.0,1.0
2016-12-28,2.07,2.11,2.06,2.08,955958,2.07,2.11,2.06,2.08,955958,0.0,1.0
2016-12-29,2.08,2.12,2.04,2.04,892598,2.08,2.12,2.04,2.04,892598,0.0,1.0
2016-12-30,2.07,2.11,2.03,2.09,1110713,2.07,2.11,2.03,2.09,1110713,0.0,1.0
2017-01-03,2.13,2.14,2.06,2.1,841503,2.13,2.14,2.06,2.1,841503,0.0,1.0
2017-01-04,2.24,2.24,2.11,2.14,1870196,2.24,2.24,2.11,2.14,1870196,0.0,1.0
2017-01-05,2.2,2.26,2.18,2.23,1297152,2.2,2.26,2.18,2.23,1297152,0.0,1.0
2017-01-06,2.31,2.42,2.2,2.21,2499302,2.31,2.42,2.2,2.21,2499302,0.0,1.0
2017-01-09,2.21,2.32,2.19,2.32,1801076,2.21,2.32,2.19,2.32,1801076,0.0,1.0
2017-01-10,2.2,2.2202,2.1,2.2,1681028,2.2,2.2202,2.1,2.2,1681028,0.0,1.0
2017-01-11,2.1,2.22,2.07,2.2,1967845,2.1,2.22,2.07,2.2,1967845,0.0,1.0
2017-01-12,2.09,2.13,2.05,2.1,1319951,2.09,2.13,2.05,2.1,1319951,0.0,1.0
2017-01-13,2.11,2.14,2.06,2.09,1019956,2.11,2.14,2.06,2.09,1019956,0.0,1.0
2017-01-17,2.04,2.11,2.03,2.1,1532543,2.04,2.11,2.03,2.1,1532543,0.0,1.0
2017-01-18,2.06,2.06,2.0,2.06,1512082,2.06,2.06,2.0,2.06,1512082,0.0,1.0
2017-01-19,2.0,2.05,1.96,2.03,1345124,2.0,2.05,1.96,2.03,1345124,0.0,1.0
2017-01-20,1.99,2.02,1.96,2.02,1117687,1.99,2.02,1.96,2.02,1117687,0.0,1.0
2017-01-23,1.92,2.0,1.9,1.98,1472678,1.92,2.0,1.9,1.98,1472678,0.0,1.0
2017-01-24,1.96,1.97,1.87,1.93,1735414,1.96,1.97,1.87,1.93,1735414,0.0,1.0
2017-01-25,1.94,2.02,1.91,1.96,1209210,1.94,2.02,1.91,1.96,1209210,0.0,1.0
2017-01-26,1.91,1.95,1.88,1.94,1140342,1.91,1.95,1.88,1.94,1140342,0.0,1.0
2017-01-27,1.98,1.99,1.89,1.89,915884,1.98,1.99,1.89,1.89,915884,0.0,1.0
2017-01-30,1.93,2.01,1.91,1.98,946601,1.93,2.01,1.91,1.98,946601,0.0,1.0
2017-01-31,2.08,2.08,1.88,1.91,2064175,2.08,2.08,1.88,1.91,2064175,0.0,1.0
2017-02-01,2.03,2.1,2.0,2.1,1382698,2.03,2.1,2.0,2.1,1382698,0.0,1.0
2017-02-02,2.03,2.07,2.01,2.04,939033,2.03,2.07,2.01,2.04,939033,0.0,1.0
2017-02-03,2.09,2.1,2.04,2.06,1361639,2.09,2.1,2.04,2.06,1361639,0.0,1.0
2017-02-06,2.1,2.11,2.06,2.09,896590,2.1,2.11,2.06,2.09,896590,0.0,1.0
2017-02-07,2.09,2.12,2.04,2.11,1058438,2.09,2.12,2.04,2.11,1058438,0.0,1.0
2017-02-08,2.08,2.1,2.05,2.08,1318618,2.08,2.1,2.05,2.08,1318618,0.0,1.0
2017-02-09,2.15,2.15,2.08,2.09,1820481,2.15,2.15,2.08,2.09,1820481,0.0,1.0
2017-02-10,2.18,2.19,2.13,2.16,1312349,2.18,2.19,2.13,2.16,1312349,0.0,1.0
2017-02-13,2.36,2.38,2.17,2.2,2274273,2.36,2.38,2.17,2.2,2274273,0.0,1.0
2017-02-14,2.42,2.45,2.2,2.35,4256583,2.42,2.45,2.2,2.35,4256583,0.0,1.0
2017-02-15,2.4,2.44,2.32,2.43,1293706,2.4,2.44,2.32,2.43,1293706,0.0,1.0
2017-02-16,2.28,2.41,2.26,2.4,1408219,2.28,2.41,2.26,2.4,1408219,0.0,1.0
2017-02-17,2.28,2.29,2.16,2.29,1775561,2.28,2.29,2.16,2.29,1775561,0.0,1.0
2017-02-21,2.2,2.29,2.18,2.29,949955,2.2,2.29,2.18,2.29,949955,0.0,1.0
2017-02-22,2.14,2.25,2.13,2.19,862273,2.14,2.25,2.13,2.19,862273,0.0,1.0
2017-02-23,2.13,2.17,2.1,2.16,854798,2.13,2.17,2.1,2.16,854798,0.0,1.0
2017-02-24,2.15,2.15,2.06,2.11,997069,2.15,2.15,2.06,2.11,997069,0.0,1.0
2017-02-27,2.2,2.21,2.12,2.16,1975096,2.2,2.21,2.12,2.16,1975096,0.0,1.0
2017-02-28,2.15,2.2,2.12,2.2,1802675,2.15,2.2,2.12,2.2,1802675,0.0,1.0
2017-03-01,2.13,2.22,2.11,2.19,2102466,2.13,2.22,2.11,2.19,2102466,0.0,1.0
2017-03-02,2.2,2.23,2.06,2.13,2194714,2.2,2.23,2.06,2.13,2194714,0.0,1.0
2017-03-03,2.19,2.32,2.14,2.2,2580167,2.19,2.32,2.14,2.2,2580167,0.0,1.0
2017-03-06,2.13,2.21,2.11,2.2,1232543,2.13,2.21,2.11,2.2,1232543,0.0,1.0
2017-03-07,2.11,2.16,2.1,2.13,1127297,2.11,2.16,2.1,2.13,1127297,0.0,1.0
2017-03-08,2.12,2.17,2.1,2.11,1153119,2.12,2.17,2.1,2.11,1153119,0.0,1.0
2017-03-09,2.11,2.14,2.07,2.13,1157532,2.11,2.14,2.07,2.13,1157532,0.0,1.0
2017-03-10,2.11,2.13,2.07,2.12,1136631,2.11,2.13,2.07,2.12,1136631,0.0,1.0
2017-03-13,2.13,2.17,2.1,2.13,930306,2.13,2.17,2.1,2.13,930306,0.0,1.0
2017-03-14,2.06,2.12,2.05,2.12,1364894,2.06,2.12,2.05,2.12,1364894,0.0,1.0
2017-03-15,2.12,2.15,2.07,2.07,1355737,2.12,2.15,2.07,2.07,1355737,0.0,1.0
2017-03-16,2.09,2.13,2.07,2.12,1053151,2.09,2.13,2.07,2.12,1053151,0.0,1.0
2017-03-17,2.1,2.13,2.06,2.07,1719232,2.1,2.13,2.06,2.07,1719232,0.0,1.0
2017-03-20,2.11,2.16,2.09,2.1,1053290,2.11,2.16,2.09,2.1,1053290,0.0,1.0
2017-03-21,2.05,2.18,2.05,2.12,2015427,2.05,2.18,2.05,2.12,2015427,0.0,1.0
2017-03-22,2.1,2.11,2.04,2.07,1500767,2.1,2.11,2.04,2.07,1500767,0.0,1.0
2017-03-23,2.11,2.16,2.08,2.1,1146744,2.11,2.16,2.08,2.1,1146744,0.0,1.0
2017-03-24,2.12,2.15,2.09,2.11,938340,2.12,2.15,2.09,2.11,938340,0.0,1.0
2017-03-27,2.27,2.27,2.09,2.1,1986707,2.27,2.27,2.09,2.1,1986707,0.0,1.0
2017-03-28,2.22,2.31,2.19,2.27,1107329,2.22,2.31,2.19,2.27,1107329,0.0,1.0
2017-03-29,2.24,2.38,2.2,2.22,2141000,2.24,2.38,2.2,2.22,2141000,0.0,1.0
2017-03-30,2.21,2.27,2.15,2.23,1283183,2.21,2.27,2.15,2.23,1283183,0.0,1.0
2017-03-31,2.27,2.28,2.19,2.21,1343829,2.27,2.28,2.19,2.21,1343829,0.0,1.0
2017-04-03,2.21,2.4,2.21,2.29,2655681,2.21,2.4,2.21,2.29,2655681,0.0,1.0
2017-04-04,2.15,2.27,2.13,2.2,1271400,2.15,2.27,2.13,2.2,1271400,0.0,1.0
2017-04-05,2.09,2.19,2.07,2.16,1715532,2.09,2.19,2.07,2.16,1715532,0.0,1.0
2017-04-06,2.12,2.14,2.07,2.1,1333190,2.12,2.14,2.07,2.1,1333190,0.0,1.0
2017-04-07,2.15,2.15,2.05,2.12,1297623,2.15,2.15,2.05,2.12,1297623,0.0,1.0
2017-04-10,2.57,2.73,2.45,2.48,15344624,2.57,2.73,2.45,2.48,15344624,0.0,1.0
2017-04-11,2.33,2.58,2.31,2.57,4352854,2.33,2.58,2.31,2.57,4352854,0.0,1.0
2017-04-12,2.35,2.4,2.3,2.34,1298569,2.35,2.4,2.3,2.34,1298569,0.0,1.0
2017-04-13,2.34,2.39,2.3,2.35,1409980,2.34,2.39,2.3,2.35,1409980,0.0,1.0
2017-04-17,2.39,2.42,2.33,2.34,1490420,2.39,2.42,2.33,2.34,1490420,0.0,1.0
2017-04-18,2.42,2.44,2.37,2.39,1952606,2.42,2.44,2.37,2.39,1952606,0.0,1.0
2017-04-19,2.41,2.49,2.38,2.45,1681554,2.41,2.49,2.38,2.45,1681554,0.0,1.0
2017-04-20,2.42,2.48,2.39,2.43,2121296,2.42,2.48,2.39,2.43,2121296,0.0,1.0
2017-04-21,2.38,2.45,2.38,2.43,1206474,2.38,2.45,2.38,2.43,1206474,0.0,1.0
2017-04-24,2.4,2.44,2.38,2.42,1423869,2.4,2.44,2.38,2.42,1423869,0.0,1.0
2017-04-25,2.55,2.55,2.4,2.42,2625293,2.55,2.55,2.4,2.42,2625293,0.0,1.0
2017-04-26,2.57,2.62,2.51,2.57,2418213,2.57,2.62,2.51,2.57,2418213,0.0,1.0
2017-04-27,2.63,2.72,2.55,2.57,2181261,2.63,2.72,2.55,2.57,2181261,0.0,1.0
2017-04-28,2.56,2.64,2.53,2.63,1580973,2.56,2.64,2.53,2.63,1580973,0.0,1.0
2017-05-01,2.58,2.59,2.52,2.58,1335204,2.58,2.59,2.52,2.58,1335204,0.0,1.0
2017-05-02,2.6,2.68,2.56,2.6,1398718,2.6,2.68,2.56,2.6,1398718,0.0,1.0
2017-05-03,2.58,2.61,2.53,2.59,1063455,2.58,2.61,2.53,2.59,1063455,0.0,1.0
2017-05-04,2.6,2.63,2.55,2.59,1108289,2.6,2.63,2.55,2.59,1108289,0.0,1.0
2017-05-05,2.59,2.62,2.53,2.6,1093464,2.59,2.62,2.53,2.6,1093464,0.0,1.0
2017-05-08,2.57,2.61,2.54,2.61,1126898,2.57,2.61,2.54,2.61,1126898,0.0,1.0
2017-05-09,2.63,2.64,2.52,2.57,1742686,2.63,2.64,2.52,2.57,1742686,0.0,1.0
2017-05-10,2.59,2.62,2.5,2.51,1917346,2.59,2.62,2.5,2.51,1917346,0.0,1.0
2017-05-11,2.68,2.72,2.58,2.58,2370244,2.68,2.72,2.58,2.58,2370244,0.0,1.0
2017-05-12,2.87,2.99,2.65,2.66,4874859,2.87,2.99,2.65,2.66,4874859,0.0,1.0
2017-05-15,3.01,3.05,2.89,2.92,2265204,3.01,3.05,2.89,2.92,2265204,0.0,1.0
2017-05-16,3.1,3.15,3.0,3.06,3004949,3.1,3.15,3.0,3.06,3004949,0.0,1.0
2017-05-17,2.98,3.13,2.96,3.1,3157050,2.98,3.13,2.96,3.1,3157050,0.0,1.0
2017-05-18,3.06,3.09,2.87,2.96,2346422,3.06,3.09,2.87,2.96,2346422,0.0,1.0
2017-05-19,3.05,3.1,3.02,3.05,1253956,3.05,3.1,3.02,3.05,1253956,0.0,1.0
2017-05-22,3.06,3.07,2.98,3.04,1391145,3.06,3.07,2.98,3.04,1391145,0.0,1.0
2017-05-23,3.09,3.12,3.01,3.04,1665028,3.09,3.12,3.01,3.04,1665028,0.0,1.0
2017-05-24,3.07,3.12,3.04,3.09,1077522,3.07,3.12,3.04,3.09,1077522,0.0,1.0
2017-05-25,3.01,3.08,2.98,3.08,1059649,3.01,3.08,2.98,3.08,1059649,0.0,1.0
2017-05-26,2.77,2.99,2.73,2.99,2496239,2.77,2.99,2.73,2.99,2496239,0.0,1.0
2017-05-30,2.7,2.86,2.7,2.77,1149374,2.7,2.86,2.7,2.77,1149374,0.0,1.0
2017-05-31,2.66,2.72,2.51,2.72,1932262,2.66,2.72,2.51,2.72,1932262,0.0,1.0
2017-06-01,2.7,2.74,2.61,2.65,1786029,2.7,2.74,2.61,2.65,1786029,0.0,1.0
2017-06-02,2.8,2.84,2.68,2.7,1491620,2.8,2.84,2.68,2.7,1491620,0.0,1.0
2017-06-05,2.71,2.85,2.5,2.84,1121071,2.71,2.85,2.5,2.84,1121071,0.0,1.0
2017-06-06,2.71,2.78,2.64,2.68,688179,2.71,2.78,2.64,2.68,688179,0.0,1.0
2017-06-07,2.67,2.74,2.64,2.7,747373,2.67,2.74,2.64,2.7,747373,0.0,1.0
2017-06-08,2.69,2.74,2.64,2.67,775730,2.69,2.74,2.64,2.67,775730,0.0,1.0
2017-06-09,2.64,2.73,2.62,2.69,1154550,2.64,2.73,2.62,2.69,1154550,0.0,1.0
2017-06-12,2.61,2.72,2.6,2.63,1347339,2.61,2.72,2.6,2.63,1347339,0.0,1.0
2017-06-13,2.66,2.69,2.62,2.63,632573,2.66,2.69,2.62,2.63,632573,0.0,1.0
2017-06-14,2.63,2.71,2.63,2.66,809357,2.63,2.71,2.63,2.66,809357,0.0,1.0
2017-06-15,2.58,2.67,2.56,2.63,1251828,2.58,2.67,2.56,2.63,1251828,0.0,1.0
2017-06-16,2.64,2.66,2.55,2.56,1412723,2.64,2.66,2.55,2.56,1412723,0.0,1.0
2017-06-19,2.7,2.75,2.61,2.66,834220,2.7,2.75,2.61,2.66,834220,0.0,1.0
2017-06-20,2.76,2.9,2.68,2.68,1826883,2.76,2.9,2.68,2.68,1826883,0.0,1.0
2017-06-21,2.86,2.89,2.77,2.8,1243581,2.86,2.89,2.77,2.8,1243581,0.0,1.0
2017-06-22,2.94,2.95,2.86,2.88,1370817,2.94,2.95,2.86,2.88,1370817,0.0,1.0
2017-06-23,2.94,2.99,2.88,2.97,1569325,2.94,2.99,2.88,2.97,1569325,0.0,1.0
2017-06-26,2.94,2.98,2.87,2.97,1124657,2.94,2.98,2.87,2.97,1124657,0.0,1.0
2017-06-27,2.82,2.96,2.81,2.93,1511430,2.82,2.96,2.81,2.93,1511430,0.0,1.0
2017-06-28,2.88,2.89,2.78,2.85,1156441,2.88,2.89,2.78,2.85,1156441,0.0,1.0
2017-06-29,2.83,2.88,2.78,2.87,935645,2.83,2.88,2.78,2.87,935645,0.0,1.0
2017-06-30,2.77,2.84,2.74,2.8,704716,2.77,2.84,2.74,2.8,704716,0.0,1.0
2017-07-03,2.87,2.88,2.76,2.77,601515,2.87,2.88,2.76,2.77,601515,0.0,1.0
2017-07-05,2.91,2.95,2.81,2.85,1111836,2.91,2.95,2.81,2.85,1111836,0.0,1.0
2017-07-06,2.85,2.905,2.82,2.88,818376,2.85,2.905,2.82,2.88,818376,0.0,1.0
2017-07-07,2.87,2.89,2.85,2.87,597703,2.87,2.89,2.85,2.87,597703,0.0,1.0
2017-07-10,2.81,2.89,2.79,2.88,607166,2.81,2.89,2.79,2.88,607166,0.0,1.0
2017-07-11,2.81,2.87,2.78,2.8,604237,2.81,2.87,2.78,2.8,604237,0.0,1.0
2017-07-12,2.83,2.84,2.79,2.82,631983,2.83,2.84,2.79,2.82,631983,0.0,1.0
2017-07-13,2.88,2.935,2.79,2.82,894489,2.88,2.935,2.79,2.82,894489,0.0,1.0
2017-07-14,2.87,2.93,2.84,2.87,601870,2.87,2.93,2.84,2.87,601870,0.0,1.0
2017-07-17,2.86,2.93,2.84,2.86,631708,2.86,2.93,2.84,2.86,631708,0.0,1.0
2017-07-18,2.85,2.88,2.82,2.83,431046,2.85,2.88,2.82,2.83,431046,0.0,1.0
2017-07-19,2.88,2.93,2.85,2.88,641464,2.88,2.93,2.85,2.88,641464,0.0,1.0
2017-07-20,2.81,2.89,2.79,2.85,1055931,2.81,2.89,2.79,2.85,1055931,0.0,1.0
2017-07-21,2.8,2.88,2.79,2.86,794483,2.8,2.88,2.79,2.86,794483,0.0,1.0
2017-07-24,2.88,2.89,2.8,2.81,610502,2.88,2.89,2.8,2.81,610502,0.0,1.0
2017-07-25,2.89,2.92,2.83,2.88,1223455,2.89,2.92,2.83,2.88,1223455,0.0,1.0
2017-07-26,2.93,3.01,2.89,2.89,1987197,2.93,3.01,2.89,2.89,1987197,0.0,1.0
2017-07-27,2.84,2.96,2.81,2.95,1149847,2.84,2.96,2.81,2.95,1149847,0.0,1.0
2017-07-28,2.82,2.88,2.81,2.84,744464,2.82,2.88,2.81,2.84,744464,0.0,1.0
2017-07-31,2.65,2.85,2.65,2.82,1020925,2.65,2.85,2.65,2.82,1020925,0.0,1.0
2017-08-01,2.24,2.53,2.2,2.52,5222899,2.24,2.53,2.2,2.52,5222899,0.0,1.0
2017-08-02,2.16,2.24,1.95,2.21,5828507,2.16,2.24,1.95,2.21,5828507,0.0,1.0
2017-08-03,2.16,2.27,2.13,2.13,1615944,2.16,2.27,2.13,2.13,1615944,0.0,1.0
2017-08-04,2.22,2.26,2.12,2.15,1223260,2.22,2.26,2.12,2.15,1223260,0.0,1.0
2017-08-07,2.29,2.29,2.21,2.21,921896,2.29,2.29,2.21,2.21,921896,0.0,1.0
2017-08-08,2.25,2.37,2.25,2.32,1098624,2.25,2.37,2.25,2.32,1098624,0.0,1.0
2017-08-09,2.15,2.27,2.14,2.26,988508,2.15,2.27,2.14,2.26,988508,0.0,1.0
2017-08-10,2.09,2.24,2.06,2.18,1396231,2.09,2.24,2.06,2.18,1396231,0.0,1.0
2017-08-11,2.08,2.12,2.05,2.1,1078905,2.08,2.12,2.05,2.1,1078905,0.0,1.0
2017-08-14,2.06,2.11,2.05,2.08,852172,2.06,2.11,2.05,2.08,852172,0.0,1.0
2017-08-15,2.05,2.09,2.03,2.07,793825,2.05,2.09,2.03,2.07,793825,0.0,1.0
2017-08-16,2.04,2.08,2.03,2.08,592509,2.04,2.08,2.03,2.08,592509,0.0,1.0
2017-08-17,2.06,2.08,2.03,2.05,954901,2.06,2.08,2.03,2.05,954901,0.0,1.0
2017-08-18,2.03,2.06,1.99,2.03,814614,2.03,2.06,1.99,2.03,814614,0.0,1.0
2017-08-21,1.99,2.05,1.98,2.02,1338804,1.99,2.05,1.98,2.02,1338804,0.0,1.0
2017-08-22,2.02,2.07,1.99,2.0,899852,2.02,2.07,1.99,2.0,899852,0.0,1.0
2017-08-23,2.01,2.04,1.99,2.01,648039,2.01,2.04,1.99,2.01,648039,0.0,1.0
2017-08-24,2.06,2.08,2.0,2.02,913867,2.06,2.08,2.0,2.02,913867,0.0,1.0
2017-08-25,2.0,2.08,2.0,2.06,663653,2.0,2.08,2.0,2.06,663653,0.0,1.0
2017-08-28,2.03,2.04,2.0,2.02,862001,2.03,2.04,2.0,2.02,862001,0.0,1.0
2017-08-29,2.07,2.07,2.01,2.01,746127,2.07,2.07,2.01,2.01,746127,0.0,1.0
2017-08-30,2.04,2.09,2.03,2.07,839570,2.04,2.09,2.03,2.07,839570,0.0,1.0
2017-08-31,2.17,2.24,2.04,2.04,2162252,2.17,2.24,2.04,2.04,2162252,0.0,1.0
2017-09-01,2.16,2.2,2.12,2.19,646220,2.16,2.2,2.12,2.19,646220,0.0,1.0
2017-09-05,2.14,2.19,2.1,2.15,735409,2.14,2.19,2.1,2.15,735409,0.0,1.0
2017-09-06,2.16,2.17,2.12,2.14,435123,2.16,2.17,2.12,2.14,435123,0.0,1.0
2017-09-07,2.16,2.2,2.12,2.16,636183,2.16,2.2,2.12,2.16,636183,0.0,1.0
2017-09-08,2.12,2.17,2.1,2.17,546021,2.12,2.17,2.1,2.17,546021,0.0,1.0
2017-09-11,2.14,2.16,2.12,2.13,501551,2.14,2.16,2.12,2.13,501551,0.0,1.0
2017-09-12,2.12,2.16,2.11,2.12,759295,2.12,2.16,2.11,2.12,759295,0.0,1.0
2017-09-13,2.15,2.17,2.07,2.11,805793,2.15,2.17,2.07,2.11,805793,0.0,1.0
2017-09-14,2.16,2.17,2.12,2.15,479324,2.16,2.17,2.12,2.15,479324,0.0,1.0
2017-09-15,2.2,2.26,2.12,2.17,1895467,2.2,2.26,2.12,2.17,1895467,0.0,1.0
2017-09-18,2.2,2.27,2.18,2.22,866158,2.2,2.27,2.18,2.22,866158,0.0,1.0
2017-09-19,2.2,2.26,2.17,2.23,401696,2.2,2.26,2.17,2.23,401696,0.0,1.0
2017-09-20,2.18,2.22,2.13,2.2,741100,2.18,2.22,2.13,2.2,741100,0.0,1.0
2017-09-21,2.18,2.23,2.14,2.17,438920,2.18,2.23,2.14,2.17,438920,0.0,1.0
2017-09-22,2.16,2.2,2.14,2.17,526994,2.16,2.2,2.14,2.17,526994,0.0,1.0
2017-09-25,2.24,2.25,2.15,2.15,1027690,2.24,2.25,2.15,2.15,1027690,0.0,1.0
2017-09-26,2.18,2.26,2.18,2.26,573175,2.18,2.26,2.18,2.26,573175,0.0,1.0
2017-09-27,2.2,2.22,2.17,2.2,833668,2.2,2.22,2.17,2.2,833668,0.0,1.0
2017-09-28,2.2,2.24,2.16,2.2,726243,2.2,2.24,2.16,2.2,726243,0.0,1.0
2017-09-29,2.18,2.21,2.16,2.21,726755,2.18,2.21,2.16,2.21,726755,0.0,1.0
2017-10-02,2.21,2.22,2.15,2.15,1280481,2.21,2.22,2.15,2.15,1280481,0.0,1.0
2017-10-03,2.2,2.22,2.16,2.22,885311,2.2,2.22,2.16,2.22,885311,0.0,1.0
2017-10-04,2.23,2.26,2.19,2.21,1040459,2.23,2.26,2.19,2.21,1040459,0.0,1.0
2017-10-05,2.32,2.33,2.21,2.21,1162339,2.32,2.33,2.21,2.21,1162339,0.0,1.0
2017-10-06,2.3,2.36,2.29,2.32,880777,2.3,2.36,2.29,2.32,880777,0.0,1.0
2017-10-09,2.21,2.3,2.2,2.28,752536,2.21,2.3,2.2,2.28,752536,0.0,1.0
2017-10-10,2.24,2.29,2.21,2.21,707906,2.24,2.29,2.21,2.21,707906,0.0,1.0
2017-10-11,2.2,2.27,2.18,2.25,823287,2.2,2.27,2.18,2.25,823287,0.0,1.0
2017-10-12,2.14,2.2,2.11,2.17,981250,2.14,2.2,2.11,2.17,981250,0.0,1.0
2017-10-13,2.12,2.16,2.08,2.14,1145502,2.12,2.16,2.08,2.14,1145502,0.0,1.0
2017-10-16,2.08,2.2,2.06,2.14,1230934,2.08,2.2,2.06,2.14,1230934,0.0,1.0
2017-10-17,2.09,2.12,2.07,2.1,752993,2.09,2.12,2.07,2.1,752993,0.0,1.0
2017-10-18,2.08,2.12,2.07,2.09,418112,2.08,2.12,2.07,2.09,418112,0.0,1.0
2017-10-19,2.06,2.1,2.04,2.07,966258,2.06,2.1,2.04,2.07,966258,0.0,1.0
2017-10-20,2.05,2.08,2.03,2.08,690872,2.05,2.08,2.03,2.08,690872,0.0,1.0
2017-10-23,2.03,2.08,2.03,2.04,658858,2.03,2.08,2.03,2.04,658858,0.0,1.0
2017-10-24,2.03,2.09,2.0,2.04,1428051,2.03,2.09,2.0,2.04,1428051,0.0,1.0
2017-10-25,2.06,2.08,2.02,2.03,1163245,2.06,2.08,2.02,2.03,1163245,0.0,1.0
2017-10-26,2.04,2.09,2.03,2.04,782621,2.04,2.09,2.03,2.04,782621,0.0,1.0
2017-10-27,2.06,2.1,2.02,2.03,1341817,2.06,2.1,2.02,2.03,1341817,0.0,1.0
2017-10-30,2.06,2.09,2.04,2.05,798021,2.06,2.09,2.04,2.05,798021,0.0,1.0
2017-10-31,2.25,2.34,2.17,2.2,5924016,2.25,2.34,2.17,2.2,5924016,0.0,1.0
2017-11-01,2.17,2.33,2.17,2.3,1704327,2.17,2.33,2.17,2.3,1704327,0.0,1.0
2017-11-02,2.05,2.14,2.01,2.1,1959017,2.05,2.14,2.01,2.1,1959017,0.0,1.0
2017-11-03,2.12,2.12,2.03,2.05,935088,2.12,2.12,2.03,2.05,935088,0.0,1.0
2017-11-06,2.06,2.15,2.06,2.12,686138,2.06,2.15,2.06,2.12,686138,0.0,1.0
2017-11-07,2.04,2.11,2.02,2.05,1223628,2.04,2.11,2.02,2.05,1223628,0.0,1.0
2017-11-08,2.04,2.07,2.02,2.04,1057364,2.04,2.07,2.02,2.04,1057364,0.0,1.0
2017-11-09,2.07,2.11,2.03,2.04,907136,2.07,2.11,2.03,2.04,907136,0.0,1.0
2017-11-10,2.06,2.08,2.05,2.07,754996,2.06,2.08,2.05,2.07,754996,0.0,1.0
2017-11-13,1.95,2.05,1.95,2.03,2888599,1.95,2.05,1.95,2.03,2888599,0.0,1.0
2017-11-14,1.8,1.97,1.74,1.95,5122690,1.8,1.97,1.74,1.95,5122690,0.0,1.0
2017-11-15,1.85,1.88,1.78,1.84,1723680,1.85,1.88,1.78,1.84,1723680,0.0,1.0
2017-11-16,1.92,1.94,1.83,1.85,1810600,1.92,1.94,1.83,1.85,1810600,0.0,1.0
2017-11-17,1.92,1.93,1.88,1.93,1248631,1.92,1.93,1.88,1.93,1248631,0.0,1.0
2017-11-20,1.9,1.98,1.88,1.96,1035353,1.9,1.98,1.88,1.96,1035353,0.0,1.0
2017-11-21,1.95,1.97,1.88,1.9,931526,1.95,1.97,1.88,1.9,931526,0.0,1.0
2017-11-22,1.98,2.0,1.93,1.96,661146,1.98,2.0,1.93,1.96,661146,0.0,1.0
2017-11-24,2.01,2.01,1.93,1.96,563019,2.01,2.01,1.93,1.96,563019,0.0,1.0
2017-11-27,1.93,2.01,1.93,2.01,1110970,1.93,2.01,1.93,2.01,1110970,0.0,1.0
2017-11-28,1.87,1.95,1.84,1.94,1383148,1.87,1.95,1.84,1.94,1383148,0.0,1.0
2017-11-29,1.93,1.94,1.87,1.89,966868,1.93,1.94,1.87,1.89,966868,0.0,1.0
2017-11-30,1.99,2.0,1.92,1.94,883443,1.99,2.0,1.92,1.94,883443,0.0,1.0
2017-12-01,1.93,1.99,1.851,1.98,990196,1.93,1.99,1.851,1.98,990196,0.0,1.0
2017-12-04,1.89,1.97,1.89,1.96,825693,1.89,1.97,1.89,1.96,825693,0.0,1.0
2017-12-05,1.89,1.98,1.88,1.91,1116673,1.89,1.98,1.88,1.91,1116673,0.0,1.0
2017-12-06,1.94,1.96,1.86,1.91,1669348,1.94,1.96,1.86,1.91,1669348,0.0,1.0
2017-12-07,1.99,2.08,1.91,1.96,3731224,1.99,2.08,1.91,1.96,3731224,0.0,1.0
2017-12-08,2.03,2.04,1.97,2.01,3013689,2.03,2.04,1.97,2.01,3013689,0.0,1.0
2017-12-11,1.99,2.07,1.985,2.05,1428276,1.99,2.07,1.985,2.05,1428276,0.0,1.0
2017-12-12,1.97,2.04,1.95,2.02,1330072,1.97,2.04,1.95,2.02,1330072,0.0,1.0
2017-12-13,2.01,2.02,1.96,2.0,1127886,2.01,2.02,1.96,2.0,1127886,0.0,1.0
2017-12-14,1.97,2.03,1.95,2.01,1432937,1.97,2.03,1.95,2.01,1432937,0.0,1.0
2017-12-15,1.98,2.01,1.98,1.99,2961644,1.98,2.01,1.98,1.99,2961644,0.0,1.0
2017-12-18,2.0,2.0462,1.99,2.01,1381119,2.0,2.0462,1.99,2.01,1381119,0.0,1.0
2017-12-19,1.98,2.15,1.96,2.03,2914804,1.98,2.15,1.96,2.03,2914804,0.0,1.0
2017-12-20,1.9,2.01,1.85,1.98,3641274,1.9,2.01,1.85,1.98,3641274,0.0,1.0
2017-12-21,1.87,1.93,1.86,1.91,1431185,1.87,1.93,1.86,1.91,1431185,0.0,1.0
2017-12-22,1.86,1.9,1.85,1.88,1430206,1.86,1.9,1.85,1.88,1430206,0.0,1.0
2017-12-26,1.88,1.94,1.85,1.85,1162165,1.88,1.94,1.85,1.85,1162165,0.0,1.0
2017-12-27,1.85,1.87,1.81,1.86,1864010,1.85,1.87,1.81,1.86,1864010,0.0,1.0
2017-12-28,1.83,1.87,1.81,1.86,1558842,1.83,1.87,1.81,1.86,1558842,0.0,1.0
2017-12-29,1.8,1.86,1.8,1.81,1856467,1.8,1.86,1.8,1.81,1856467,0.0,1.0
2018-01-02,1.81,1.8499,1.78,1.84,1555523,1.81,1.8499,1.78,1.84,1555523,0.0,1.0
2018-01-03,1.89,1.91,1.81,1.82,2281545,1.89,1.91,1.81,1.82,2281545,0.0,1.0
2018-01-04,1.86,1.92,1.84,1.92,1067569,1.86,1.92,1.84,1.92,1067569,0.0,1.0
2018-01-05,1.87,1.91,1.86,1.88,1050768,1.87,1.91,1.86,1.88,1050768,0.0,1.0
2018-01-08,1.85,1.915,1.84,1.89,1077573,1.85,1.915,1.84,1.89,1077573,0.0,1.0
2018-01-09,1.89,1.9,1.85,1.85,991049,1.89,1.9,1.85,1.85,991049,0.0,1.0
2018-01-10,1.91,1.91,1.84,1.87,1084671,1.91,1.91,1.84,1.87,1084671,0.0,1.0
2018-01-11,1.94,1.955,1.86,1.91,1062745,1.94,1.955,1.86,1.91,1062745,0.0,1.0
2018-01-12,2.04,2.06,1.91,1.94,2402138,2.04,2.06,1.91,1.94,2402138,0.0,1.0
2018-01-16,2.02,2.2,2.02,2.06,4349927,2.02,2.2,2.02,2.06,4349927,0.0,1.0
2018-01-17,1.99,2.05,1.955,2.04,1352050,1.99,2.05,1.955,2.04,1352050,0.0,1.0
2018-01-18,1.91,2.0,1.89,1.98,1600834,1.91,2.0,1.89,1.98,1600834,0.0,1.0
2018-01-19,1.92,1.92,1.84,1.9,2091602,1.92,1.92,1.84,1.9,2091602,0.0,1.0
2018-01-22,1.97,1.98,1.89,1.95,1848336,1.97,1.98,1.89,1.95,1848336,0.0,1.0
2018-01-23,2.02,2.02,1.94,1.98,1406446,2.02,2.02,1.94,1.98,1406446,0.0,1.0
2018-01-24,2.0,2.04,1.95,2.03,1178970,2.0,2.04,1.95,2.03,1178970,0.0,1.0
2018-01-25,2.01,2.03,1.98,2.02,1146755,2.01,2.03,1.98,2.02,1146755,0.0,1.0
2018-01-26,2.02,2.03,1.9899,2.0,948857,2.02,2.03,1.9899,2.0,948857,0.0,1.0
2018-01-29,2.35,2.4,2.0101,2.02,6272300,2.35,2.4,2.0101,2.02,6272300,0.0,1.0
2018-01-30,2.53,2.75,2.3,2.45,12700087,2.53,2.75,2.3,2.45,12700087,0.0,1.0
2018-01-31,2.45,2.67,2.3,2.6,5897810,2.45,2.67,2.3,2.6,5897810,0.0,1.0
2018-02-01,2.4,2.4537,2.32,2.45,2183558,2.4,2.4537,2.32,2.45,2183558,0.0,1.0
2018-02-02,2.51,2.6899,2.335,2.4,4706822,2.51,2.6899,2.335,2.4,4706822,0.0,1.0
2018-02-05,2.48,2.75,2.4,2.57,5537149,2.48,2.75,2.4,2.57,5537149,0.0,1.0
2018-02-06,2.62,2.715,2.43,2.48,3440068,2.62,2.715,2.43,2.48,3440068,0.0,1.0
2018-02-07,2.58,2.7,2.535,2.65,1905086,2.58,2.7,2.535,2.65,1905086,0.0,1.0
2018-02-08,2.4,2.62,2.4,2.6,2451686,2.4,2.62,2.4,2.6,2451686,0.0,1.0
2018-02-09,2.25,2.45,2.025,2.4,5895698,2.25,2.45,2.025,2.4,5895698,0.0,1.0
2018-02-12,2.2,2.2333,2.1133,2.23,1971579,2.2,2.2333,2.1133,2.23,1971579,0.0,1.0
2018-02-13,2.23,2.25,2.11,2.16,1586219,2.23,2.25,2.11,2.16,1586219,0.0,1.0
2018-02-14,2.29,2.32,2.16,2.21,1568517,2.29,2.32,2.16,2.21,1568517,0.0,1.0
2018-02-15,2.38,2.38,2.24,2.32,1638245,2.38,2.38,2.24,2.32,1638245,0.0,1.0
2018-02-16,2.38,2.54,2.35,2.37,2125610,2.38,2.54,2.35,2.37,2125610,0.0,1.0
2018-02-20,2.24,2.38,2.22,2.34,2359653,2.24,2.38,2.22,2.34,2359653,0.0,1.0
2018-02-21,2.25,2.36,2.23,2.24,1078395,2.25,2.36,2.23,2.24,1078395,0.0,1.0
2018-02-22,2.23,2.3,2.22,2.25,651859,2.23,2.3,2.22,2.25,651859,0.0,1.0
2018-02-23,2.23,2.25,2.13,2.25,1487027,2.23,2.25,2.13,2.25,1487027,0.0,1.0
2018-02-26,2.25,2.27,2.17,2.23,966396,2.25,2.27,2.17,2.23,966396,0.0,1.0
2018-02-27,2.23,2.29,2.2,2.25,856145,2.23,2.29,2.2,2.25,856145,0.0,1.0
2018-02-28,2.31,2.475,2.26,2.27,3073217,2.31,2.475,2.26,2.27,3073217,0.0,1.0
2018-03-01,2.41,2.4653,2.3,2.34,2120505,2.41,2.4653,2.3,2.34,2120505,0.0,1.0
2018-03-02,2.54,2.599,2.37,2.41,2745940,2.54,2.599,2.37,2.41,2745940,0.0,1.0
2018-03-05,2.54,2.64,2.51,2.56,2219600,2.54,2.64,2.51,2.56,2219600,0.0,1.0
2018-03-06,2.55,2.6,2.49,2.53,1532751,2.55,2.6,2.49,2.53,1532751,0.0,1.0
2018-03-07,2.68,2.68,2.5,2.54,1989789,2.68,2.68,2.5,2.54,1989789,0.0,1.0
2018-03-08,2.66,2.75,2.61,2.7,2325590,2.66,2.75,2.61,2.7,2325590,0.0,1.0
2018-03-09,2.8,2.81,2.647,2.66,3012056,2.8,2.81,2.647,2.66,3012056,0.0,1.0
2018-03-12,2.93,2.97,2.78,2.83,3500942,2.93,2.97,2.78,2.83,3500942,0.0,1.0
2018-03-13,2.98,3.24,2.93,2.96,5538865,2.98,3.24,2.93,2.96,5538865,0.0,1.0
2018-03-14,3.14,3.17,3.03,3.04,2915313,3.14,3.17,3.03,3.04,2915313,0.0,1.0
2018-03-15,3.48,3.69,3.2251,3.23,10390994,3.48,3.69,3.2251,3.23,10390994,0.0,1.0
2018-03-16,3.37,3.69,3.09,3.55,10490300,3.37,3.69,3.09,3.55,10490300,0.0,1.0
2018-03-19,4.34,4.47,3.8,3.91,25961412,4.34,4.47,3.8,3.91,25961412,0.0,1.0
2018-03-20,4.19,4.3,4.03,4.3,6925600,4.19,4.3,4.03,4.3,6925600,0.0,1.0
2018-03-21,4.99,5.0,4.21,4.21,18155576,4.99,5.0,4.21,4.21,18155576,0.0,1.0
2018-03-22,5.26,6.68,5.08,5.24,61907999,5.26,6.68,5.08,5.24,61907999,0.0,1.0
2018-03-23,5.64,6.1,5.3,5.44,27419588,5.64,6.1,5.3,5.44,27419588,0.0,1.0
2018-03-26,5.98,6.48,5.76,6.2,24291436,5.98,6.48,5.76,6.2,24291436,0.0,1.0
2018-03-27,5.15,5.65,5.01,5.44,15821437,5.15,5.65,5.01,5.44,15821437,0.0,1.0
2018-03-28,4.23,4.5791,3.43,4.52,25085710,4.23,4.5791,3.43,4.52,25085710,0.0,1.0
2018-03-29,4.25,4.76,4.15,4.28,11798477,4.25,4.76,4.15,4.28,11798477,0.0,1.0
2018-04-02,4.02,4.26,3.77,4.25,8046371,4.02,4.26,3.77,4.25,8046371,0.0,1.0
2018-04-03,4.09,4.25,3.81,3.85,8167583,4.09,4.25,3.81,3.85,8167583,0.0,1.0
2018-04-04,3.83,3.985,3.77,3.83,6499664,3.83,3.985,3.77,3.83,6499664,0.0,1.0
2018-04-05,3.64,3.89,3.615,3.78,5514490,3.64,3.89,3.615,3.78,5514490,0.0,1.0
2018-04-06,3.48,3.62,3.43,3.53,5373305,3.48,3.62,3.43,3.53,5373305,0.0,1.0
2018-04-09,3.52,3.69,3.46,3.63,5798282,3.52,3.69,3.46,3.63,5798282,0.0,1.0
2018-04-10,3.3,3.48,3.26,3.44,5289263,3.3,3.48,3.26,3.44,5289263,0.0,1.0
2018-04-11,3.31,3.42,3.265,3.3,3932989,3.31,3.42,3.265,3.3,3932989,0.0,1.0
2018-04-12,3.99,4.17,3.31,3.31,14758326,3.99,4.17,3.31,3.31,14758326,0.0,1.0
2018-04-13,3.85,4.62,3.75,4.24,14109478,3.85,4.62,3.75,4.24,14109478,0.0,1.0
2018-04-16,3.79,4.13,3.66,4.07,6080138,3.79,4.13,3.66,4.07,6080138,0.0,1.0
2018-04-17,3.99,4.2199,3.84,3.9,9901988,3.99,4.2199,3.84,3.9,9901988,0.0,1.0
2018-04-18,3.74,4.05,3.7,4.02,4815975,3.74,4.05,3.7,4.02,4815975,0.0,1.0
2018-04-19,3.69,3.87,3.6501,3.74,3146975,3.69,3.87,3.6501,3.74,3146975,0.0,1.0
2018-04-20,3.79,3.8,3.54,3.75,3315729,3.79,3.8,3.54,3.75,3315729,0.0,1.0
2018-04-23,4.01,4.2,3.75,3.8,7796624,4.01,4.2,3.75,3.8,7796624,0.0,1.0
2018-04-24,4.08,4.28,3.93,4.02,5569525,4.08,4.28,3.93,4.02,5569525,0.0,1.0
2018-04-25,4.19,4.24,3.95,4.15,4194725,4.19,4.24,3.95,4.15,4194725,0.0,1.0
2018-04-26,3.97,4.16,3.9,3.98,5587702,3.97,4.16,3.9,3.98,5587702,0.0,1.0
2018-04-27,3.75,3.99,3.67,3.95,4441327,3.75,3.99,3.67,3.95,4441327,0.0,1.0
2018-04-30,3.72,3.78,3.5886,3.74,3584359,3.72,3.78,3.5886,3.74,3584359,0.0,1.0
2018-05-01,3.84,3.84,3.7,3.72,2211889,3.84,3.84,3.7,3.72,2211889,0.0,1.0
2018-05-02,3.8,3.87,3.75,3.85,1757607,3.8,3.87,3.75,3.85,1757607,0.0,1.0
2018-05-03,3.7,3.81,3.611,3.79,2736804,3.7,3.81,3.611,3.79,2736804,0.0,1.0
2018-05-04,3.85,3.87,3.63,3.68,2468068,3.85,3.87,3.63,3.68,2468068,0.0,1.0
2018-05-07,3.75,3.9599,3.73,3.85,2167152,3.75,3.9599,3.73,3.85,2167152,0.0,1.0
2018-05-08,3.75,3.79,3.68,3.76,1218340,3.75,3.79,3.68,3.76,1218340,0.0,1.0
2018-05-09,3.85,3.85,3.7,3.75,1663557,3.85,3.85,3.7,3.75,1663557,0.0,1.0
2018-05-10,3.63,3.82,3.6,3.82,3277301,3.63,3.82,3.6,3.82,3277301,0.0,1.0
2018-05-11,3.47,3.75,3.25,3.5,6691279,3.47,3.75,3.25,3.5,6691279,0.0,1.0
2018-05-14,3.47,3.47,3.35,3.45,2831646,3.47,3.47,3.35,3.45,2831646,0.0,1.0
2018-05-15,3.43,3.49,3.34,3.45,1730450,3.43,3.49,3.34,3.45,1730450,0.0,1.0
2018-05-16,3.29,3.469,3.25,3.42,3619183,3.29,3.469,3.25,3.42,3619183,0.0,1.0
2018-05-17,3.38,3.42,3.2301,3.26,2241348,3.38,3.42,3.2301,3.26,2241348,0.0,1.0
2018-05-18,3.53,3.545,3.38,3.44,2601483,3.53,3.545,3.38,3.44,2601483,0.0,1.0
2018-05-21,3.63,3.65,3.48,3.6,2361908,3.63,3.65,3.48,3.6,2361908,0.0,1.0
2018-05-22,4.07,4.1765,3.65,3.66,7900280,4.07,4.1765,3.65,3.66,7900280,0.0,1.0
2018-05-23,4.68,4.836,4.04,4.04,13543858,4.68,4.836,4.04,4.04,13543858,0.0,1.0
2018-05-24,4.82,5.17,4.6711,4.68,13029575,4.82,5.17,4.6711,4.68,13029575,0.0,1.0
2018-05-25,4.7,4.76,4.3309,4.55,5951162,4.7,4.76,4.3309,4.55,5951162,0.0,1.0
2018-05-29,4.53,4.83,4.46,4.79,4072220,4.53,4.83,4.46,4.79,4072220,0.0,1.0
2018-05-30,4.36,4.56,4.21,4.56,4915301,4.36,4.56,4.21,4.56,4915301,0.0,1.0
2018-05-31,4.05,4.37,4.02,4.37,4077281,4.05,4.37,4.02,4.37,4077281,0.0,1.0
2018-06-01,4.02,4.2,4.01,4.12,2694821,4.02,4.2,4.01,4.12,2694821,0.0,1.0
2018-06-04,3.93,4.08,3.63,4.02,4685679,3.93,4.08,3.63,4.02,4685679,0.0,1.0
2018-06-05,3.95,4.0399,3.9,3.92,3000937,3.95,4.0399,3.9,3.92,3000937,0.0,1.0
2018-06-06,3.9,3.98,3.81,3.93,2805703,3.9,3.98,3.81,3.93,2805703,0.0,1.0
2018-06-07,3.79,3.93,3.77,3.88,2249236,3.79,3.93,3.77,3.88,2249236,0.0,1.0
2018-06-08,3.77,3.865,3.72,3.83,3033590,3.77,3.865,3.72,3.83,3033590,0.0,1.0
2018-06-11,3.73,3.8399,3.7,3.81,3061961,3.73,3.8399,3.7,3.81,3061961,0.0,1.0
2018-06-12,3.73,3.83,3.73,3.74,5438908,3.73,3.83,3.73,3.74,5438908,0.0,1.0
2018-06-13,3.82,3.83,3.749,3.75,3109994,3.82,3.83,3.749,3.75,3109994,0.0,1.0
2018-06-14,3.9,4.02,3.81,3.85,6302454,3.9,4.02,3.81,3.85,6302454,0.0,1.0
2018-06-15,4.28,4.37,3.9,3.91,29081361,4.28,4.37,3.9,3.91,29081361,0.0,1.0
2018-06-18,4.02,4.59,3.83,4.47,12608844,4.02,4.59,3.83,4.47,12608844,0.0,1.0
2018-06-19,3.92,3.965,3.83,3.96,3375738,3.92,3.965,3.83,3.96,3375738,0.0,1.0
2018-06-20,3.75,3.92,3.72,3.9,5302117,3.75,3.92,3.72,3.9,5302117,0.0,1.0
2018-06-21,3.51,3.795,3.5,3.75,4311948,3.51,3.795,3.5,3.75,4311948,0.0,1.0
2018-06-22,3.6,3.69,3.52,3.56,5061061,3.6,3.69,3.52,3.56,5061061,0.0,1.0
2018-06-25,3.51,3.65,3.5,3.6,2800700,3.51,3.65,3.5,3.6,2800700,0.0,1.0
2018-06-26,3.57,3.63,3.37,3.51,2913109,3.57,3.63,3.37,3.51,2913109,0.0,1.0
2018-06-27,3.35,3.61,3.35,3.55,3401083,3.35,3.61,3.35,3.55,3401083,0.0,1.0
2018-06-28,3.52,3.6,3.32,3.38,3634271,3.52,3.6,3.32,3.38,3634271,0.0,1.0
2018-06-29,3.43,3.65,3.35,3.65,4408190,3.43,3.65,3.35,3.65,4408190,0.0,1.0
2018-07-02,3.55,3.555,3.4331,3.52,2082581,3.55,3.555,3.4331,3.52,2082581,0.0,1.0
2018-07-03,3.55,3.62,3.46,3.59,1501390,3.55,3.62,3.46,3.59,1501390,0.0,1.0
2018-07-05,3.61,3.935,3.56,3.65,5535966,3.61,3.935,3.56,3.65,5535966,0.0,1.0
2018-07-06,3.75,3.845,3.64,3.7,3634296,3.75,3.845,3.64,3.7,3634296,0.0,1.0
2018-07-09,3.75,3.87,3.66,3.75,2040190,3.75,3.87,3.66,3.75,2040190,0.0,1.0
2018-07-10,3.6,3.82,3.57,3.75,3163657,3.6,3.82,3.57,3.75,3163657,0.0,1.0
2018-07-11,3.59,3.6155,3.48,3.5,2971108,3.59,3.6155,3.48,3.5,2971108,0.0,1.0
2018-07-12,3.81,3.83,3.53,3.58,3812034,3.81,3.83,3.53,3.58,3812034,0.0,1.0
2018-07-13,3.62,3.78,3.61,3.77,2201246,3.62,3.78,3.61,3.77,2201246,0.0,1.0
2018-07-16,3.44,3.6692,3.42,3.63,3339884,3.44,3.6692,3.42,3.63,3339884,0.0,1.0
2018-07-17,3.59,3.63,3.42,3.6,4404628,3.59,3.63,3.42,3.6,4404628,0.0,1.0
2018-07-18,3.59,3.63,3.43,3.57,3021013,3.59,3.63,3.43,3.57,3021013,0.0,1.0
2018-07-19,3.48,3.6,3.36,3.59,5923377,3.48,3.6,3.36,3.59,5923377,0.0,1.0
2018-07-20,3.43,3.46,3.13,3.45,7744407,3.43,3.46,3.13,3.45,7744407,0.0,1.0
2018-07-23,3.37,3.49,3.35,3.48,2339213,3.37,3.49,3.35,3.48,2339213,0.0,1.0
2018-07-24,3.35,3.445,3.32,3.41,3323260,3.35,3.445,3.32,3.41,3323260,0.0,1.0
2018-07-25,3.22,3.42,3.21,3.37,3568900,3.22,3.42,3.21,3.37,3568900,0.0,1.0
2018-07-26,3.44,3.56,3.22,3.26,4209642,3.44,3.56,3.22,3.26,4209642,0.0,1.0
2018-07-27,3.34,3.5,3.32,3.44,2928697,3.34,3.5,3.32,3.44,2928697,0.0,1.0
2018-07-30,3.3,3.45,3.27,3.36,3571600,3.3,3.45,3.27,3.36,3571600,0.0,1.0
2018-07-31,3.59,3.59,3.29,3.34,4650479,3.59,3.59,3.29,3.34,4650479,0.0,1.0
2018-08-01,3.45,3.56,3.25,3.25,3329203,3.45,3.56,3.25,3.25,3329203,0.0,1.0
2018-08-02,3.56,3.58,3.37,3.43,2780875,3.56,3.58,3.37,3.43,2780875,0.0,1.0
2018-08-03,3.46,3.5476,3.415,3.54,2292065,3.46,3.5476,3.415,3.54,2292065,0.0,1.0
2018-08-06,3.81,3.839,3.44,3.5,4261110,3.81,3.839,3.44,3.5,4261110,0.0,1.0
2018-08-07,3.9,4.065,3.82,3.87,6057691,3.9,4.065,3.82,3.87,6057691,0.0,1.0
2018-08-08,3.87,3.97,3.76,3.92,2903408,3.87,3.97,3.76,3.92,2903408,0.0,1.0
2018-08-09,3.75,3.9,3.72,3.86,2400902,3.75,3.9,3.72,3.86,2400902,0.0,1.0
2018-08-10,3.77,3.85,3.68,3.7,2017682,3.77,3.85,3.68,3.7,2017682,0.0,1.0
2018-08-13,3.9,3.95,3.78,3.84,3435234,3.9,3.95,3.78,3.84,3435234,0.0,1.0
2018-08-14,3.91,4.1199,3.88,3.93,3469464,3.91,4.1199,3.88,3.93,3469464,0.0,1.0
2018-08-15,3.86,3.96,3.75,3.95,3070572,3.86,3.96,3.75,3.95,3070572,0.0,1.0
2018-08-16,3.96,3.96,3.8,3.87,2231532,3.96,3.96,3.8,3.87,2231532,0.0,1.0
2018-08-17,3.92,4.05,3.84,3.92,2929474,3.92,4.05,3.84,3.92,2929474,0.0,1.0
2018-08-20,3.94,4.0,3.85,4.0,2282081,3.94,4.0,3.85,4.0,2282081,0.0,1.0
2018-08-21,4.16,4.16,3.92,3.97,3922334,4.16,4.16,3.92,3.97,3922334,0.0,1.0
2018-08-22,4.17,4.32,4.1,4.19,3501311,4.17,4.32,4.1,4.19,3501311,0.0,1.0
2018-08-23,4.03,4.23,3.93,4.15,3101700,4.03,4.23,3.93,4.15,3101700,0.0,1.0
2018-08-24,5.19,5.81,4.3,4.5,40495702,5.19,5.81,4.3,4.5,40495702,0.0,1.0
2018-08-27,4.84,5.2617,4.62,5.2,12348430,4.84,5.2617,4.62,5.2,12348430,0.0,1.0
2018-08-28,5.52,5.745,4.86,4.93,16501775,5.52,5.745,4.86,4.93,16501775,0.0,1.0
2018-08-29,5.45,5.6,5.18,5.53,11095121,5.45,5.6,5.18,5.53,11095121,0.0,1.0
2018-08-30,5.4,5.59,5.31,5.36,7000099,5.4,5.59,5.31,5.36,7000099,0.0,1.0
2018-08-31,5.73,5.8699,5.36,5.36,9008469,5.73,5.8699,5.36,5.36,9008469,0.0,1.0
2018-09-04,5.96,6.23,5.86,6.01,12154928,5.96,6.23,5.86,6.01,12154928,0.0,1.0
2018-09-05,5.74,6.07,5.4,6.0,8376816,5.74,6.07,5.4,6.0,8376816,0.0,1.0
2018-09-06,5.95,5.98,5.52,5.69,5527021,5.95,5.98,5.52,5.69,5527021,0.0,1.0
2018-09-07,6.08,6.15,5.67,5.93,7758726,6.08,6.15,5.67,5.93,7758726,0.0,1.0
2018-09-10,6.3,6.43,6.13,6.15,7545969,6.3,6.43,6.13,6.15,7545969,0.0,1.0
2018-09-11,5.77,6.47,5.61,6.3,12536631,5.77,6.47,5.61,6.3,12536631,0.0,1.0
2018-09-12,5.97,6.36,5.86,6.0,6858684,5.97,6.36,5.86,6.0,6858684,0.0,1.0
2018-09-13,5.66,6.99,5.1,6.85,29677288,5.66,6.99,5.1,6.85,29677288,0.0,1.0
2018-09-14,5.46,5.757,5.1206,5.46,7826313,5.46,5.757,5.1206,5.46,7826313,0.0,1.0
2018-09-17,5.41,5.57,5.25,5.53,5278858,5.41,5.57,5.25,5.53,5278858,0.0,1.0
2018-09-18,5.49,5.575,5.33,5.4,4544802,5.49,5.575,5.33,5.4,4544802,0.0,1.0
2018-09-19,5.51,5.64,5.4,5.41,5753446,5.51,5.64,5.4,5.41,5753446,0.0,1.0
2018-09-20,5.5,5.54,5.41,5.52,4010127,5.5,5.54,5.41,5.52,4010127,0.0,1.0
2018-09-21,5.46,5.58,5.44,5.5,13469992,5.46,5.58,5.44,5.5,13469992,0.0,1.0
2018-09-24,6.2,6.22,5.47,5.49,13006091,6.2,6.22,5.47,5.49,13006091,0.0,1.0
2018-09-25,6.38,6.66,6.11,6.45,11076669,6.38,6.66,6.11,6.45,11076669,0.0,1.0
2018-09-26,6.23,6.46,6.15,6.33,6444117,6.23,6.46,6.15,6.33,6444117,0.0,1.0
2018-09-27,2.31,2.4,1.5,1.8,84392023,2.31,2.4,1.5,1.8,84392023,0.0,1.0
2018-09-28,1.76,2.07,1.55,2.0,45821253,1.76,2.07,1.55,2.0,45821253,0.0,1.0
2018-10-01,1.56,1.64,1.55,1.57,15503943,1.56,1.64,1.55,1.57,15503943,0.0,1.0
2018-10-02,1.71,1.74,1.51,1.51,16407641,1.71,1.74,1.51,1.51,16407641,0.0,1.0
2018-10-03,1.82,1.86,1.64,1.67,11724391,1.82,1.86,1.64,1.67,11724391,0.0,1.0
2018-10-04,1.76,1.83,1.71,1.83,4848070,1.76,1.83,1.71,1.83,4848070,0.0,1.0
2018-10-05,1.83,1.92,1.76,1.78,7901711,1.83,1.92,1.76,1.78,7901711,0.0,1.0
2018-10-08,1.84,1.87,1.7806,1.82,4913503,1.84,1.87,1.7806,1.82,4913503,0.0,1.0
2018-10-09,1.73,1.84,1.7,1.82,6218271,1.73,1.84,1.7,1.82,6218271,0.0,1.0
2018-10-10,1.72,1.79,1.69,1.72,5064858,1.72,1.79,1.69,1.72,5064858,0.0,1.0
2018-10-11,1.66,1.74,1.66,1.69,3722748,1.66,1.74,1.66,1.69,3722748,0.0,1.0
2018-10-12,1.69,1.75,1.67,1.71,4163176,1.69,1.75,1.67,1.71,4163176,0.0,1.0
2018-10-15,1.66,1.7199,1.63,1.69,2880424,1.66,1.7199,1.63,1.69,2880424,0.0,1.0
2018-10-16,1.84,1.8799,1.611,1.62,6279589,1.84,1.8799,1.611,1.62,6279589,0.0,1.0
2018-10-17,1.76,1.82,1.71,1.82,2528499,1.76,1.82,1.71,1.82,2528499,0.0,1.0
2018-10-18,1.71,1.79,1.7,1.74,2088537,1.71,1.79,1.7,1.74,2088537,0.0,1.0
2018-10-19,1.67,1.81,1.66,1.71,4248862,1.67,1.81,1.66,1.71,4248862,0.0,1.0
2018-10-22,1.64,1.72,1.61,1.68,2787258,1.64,1.72,1.61,1.68,2787258,0.0,1.0
2018-10-23,1.64,1.675,1.595,1.6,3175737,1.64,1.675,1.595,1.6,3175737,0.0,1.0
2018-10-24,1.51,1.662,1.47,1.64,4257712,1.51,1.662,1.47,1.64,4257712,0.0,1.0
2018-10-25,1.56,1.6,1.51,1.52,2590964,1.56,1.6,1.51,1.52,2590964,0.0,1.0
2018-10-26,1.52,1.57,1.5,1.51,2524742,1.52,1.57,1.5,1.51,2524742,0.0,1.0
2018-10-29,1.48,1.59,1.46,1.54,2657067,1.48,1.59,1.46,1.54,2657067,0.0,1.0
2018-10-30,1.5,1.54,1.47,1.49,2282879,1.5,1.54,1.47,1.49,2282879,0.0,1.0
2018-10-31,1.53,1.55,1.5,1.53,2540511,1.53,1.55,1.5,1.53,2540511,0.0,1.0
2018-11-01,1.85,1.88,1.59,1.65,9754850,1.85,1.88,1.59,1.65,9754850,0.0,1.0
2018-11-02,1.67,1.79,1.6,1.79,4662288,1.67,1.79,1.6,1.79,4662288,0.0,1.0
2018-11-05,1.77,1.82,1.6,1.65,6190597,1.77,1.82,1.6,1.65,6190597,0.0,1.0
2018-11-06,1.65,1.74,1.635,1.73,4500461,1.65,1.74,1.635,1.73,4500461,0.0,1.0
2018-11-07,1.72,1.72,1.64,1.68,5535902,1.72,1.72,1.64,1.68,5535902,0.0,1.0
2018-11-08,1.68,1.74,1.67,1.68,3118761,1.68,1.74,1.67,1.68,3118761,0.0,1.0
2018-11-09,1.65,1.67,1.63,1.67,2548464,1.65,1.67,1.63,1.67,2548464,0.0,1.0
2018-11-12,1.57,1.6585,1.52,1.63,4121745,1.57,1.6585,1.52,1.63,4121745,0.0,1.0
2018-11-13,1.56,1.63,1.55,1.56,2013393,1.56,1.63,1.55,1.56,2013393,0.0,1.0
2018-11-14,1.51,1.6,1.49,1.6,3040032,1.51,1.6,1.49,1.6,3040032,0.0,1.0
2018-11-15,1.57,1.57,1.48,1.51,2527666,1.57,1.57,1.48,1.51,2527666,0.0,1.0
2018-11-16,1.59,1.6,1.51,1.54,2821214,1.59,1.6,1.51,1.54,2821214,0.0,1.0
2018-11-19,1.54,1.58,1.52,1.57,1927512,1.54,1.58,1.52,1.57,1927512,0.0,1.0
2018-11-20,1.52,1.54,1.46,1.5,3394482,1.52,1.54,1.46,1.5,3394482,0.0,1.0
2018-11-21,1.58,1.59,1.5,1.54,1943506,1.58,1.59,1.5,1.54,1943506,0.0,1.0
2018-11-23,1.53,1.58,1.5,1.56,1662057,1.53,1.58,1.5,1.56,1662057,0.0,1.0
2018-11-26,1.53,1.54,1.465,1.53,3405190,1.53,1.54,1.465,1.53,3405190,0.0,1.0
2018-11-27,1.48,1.5215,1.48,1.52,2449417,1.48,1.5215,1.48,1.52,2449417,0.0,1.0
2018-11-28,1.55,1.55,1.46,1.51,3309357,1.55,1.55,1.46,1.51,3309357,0.0,1.0
2018-11-29,1.55,1.6,1.53,1.55,2095443,1.55,1.6,1.53,1.55,2095443,0.0,1.0
2018-11-30,1.61,1.62,1.51,1.54,2575451,1.61,1.62,1.51,1.54,2575451,0.0,1.0
2018-12-03,1.62,1.6849,1.56,1.68,3491751,1.62,1.6849,1.56,1.68,3491751,0.0,1.0
2018-12-04,1.5,1.63,1.5,1.63,4986694,1.5,1.63,1.5,1.63,4986694,0.0,1.0
2018-12-06,1.55,1.59,1.48,1.51,3658140,1.55,1.59,1.48,1.51,3658140,0.0,1.0
2018-12-07,1.49,1.58,1.48,1.55,3526893,1.49,1.58,1.48,1.55,3526893,0.0,1.0
2018-12-10,1.41,1.54,1.35,1.51,5724850,1.41,1.54,1.35,1.51,5724850,0.0,1.0
2018-12-11,1.4,1.46,1.35,1.44,2533477,1.4,1.46,1.35,1.44,2533477,0.0,1.0
2018-12-12,1.45,1.47,1.37,1.41,3035903,1.45,1.47,1.37,1.41,3035903,0.0,1.0
2018-12-13,1.39,1.48,1.39,1.43,7463051,1.39,1.48,1.39,1.43,7463051,0.0,1.0
2018-12-14,1.36,1.42,1.35,1.36,2801482,1.36,1.42,1.35,1.36,2801482,0.0,1.0
2018-12-17,1.19,1.37,1.19,1.36,5028981,1.19,1.37,1.19,1.36,5028981,0.0,1.0
2018-12-18,1.16,1.21,1.15,1.21,3321880,1.16,1.21,1.15,1.21,3321880,0.0,1.0
2018-12-19,1.08,1.22,1.07,1.16,4186952,1.08,1.22,1.07,1.16,4186952,0.0,1.0
2018-12-20,1.03,1.08,1.02,1.06,4468839,1.03,1.08,1.02,1.06,4468839,0.0,1.0
2018-12-21,0.9816,1.06,0.9547,1.03,14349362,0.9816,1.06,0.9547,1.03,14349362,0.0,1.0
2018-12-24,0.9926,1.06,0.971,1.0,2608550,0.9926,1.06,0.971,1.0,2608550,0.0,1.0
2018-12-26,1.02,1.06,1.0,1.0,2256896,1.02,1.06,1.0,1.0,2256896,0.0,1.0
2018-12-27,1.0,1.04,0.9801,1.01,2589659,1.0,1.04,0.9801,1.01,2589659,0.0,1.0
2018-12-28,1.02,1.04,0.9901,1.0,2414219,1.02,1.04,0.9901,1.0,2414219,0.0,1.0
2018-12-31,1.0,1.03,0.97,1.0,3855821,1.0,1.03,0.97,1.0,3855821,0.0,1.0
2019-01-02,1.04,1.05,0.9818,0.9818,1670090,1.04,1.05,0.9818,0.9818,1670090,0.0,1.0
2019-01-03,1.05,1.18,1.011,1.05,4132693,1.05,1.18,1.011,1.05,4132693,0.0,1.0
2019-01-04,1.1,1.12,1.0601,1.07,1533611,1.1,1.12,1.0601,1.07,1533611,0.0,1.0
2019-01-07,1.18,1.18,1.11,1.14,2313329,1.18,1.18,1.11,1.14,2313329,0.0,1.0
2019-01-08,1.15,1.2,1.12,1.2,1598322,1.15,1.2,1.12,1.2,1598322,0.0,1.0
2019-01-09,1.17,1.2,1.14,1.17,1651691,1.17,1.2,1.14,1.17,1651691,0.0,1.0
2019-01-10,1.18,1.24,1.17,1.21,1746120,1.18,1.24,1.17,1.21,1746120,0.0,1.0
2019-01-11,1.2,1.22,1.16,1.19,1254989,1.2,1.22,1.16,1.19,1254989,0.0,1.0
2019-01-14,1.09,1.2209,1.09,1.22,2728931,1.09,1.2209,1.09,1.22,2728931,0.0,1.0
2019-01-15,1.04,1.1301,1.03,1.12,2198479,1.04,1.1301,1.03,1.12,2198479,0.0,1.0
2019-01-16,1.09,1.13,1.08,1.08,1398216,1.09,1.13,1.08,1.08,1398216,0.0,1.0
2019-01-17,1.09,1.12,1.07,1.11,656714,1.09,1.12,1.07,1.11,656714,0.0,1.0
2019-01-18,1.09,1.1,1.09,1.09,1253742,1.09,1.1,1.09,1.09,1253742,0.0,1.0
2019-01-22,1.02,1.1,1.0,1.09,3348256,1.02,1.1,1.0,1.09,3348256,0.0,1.0
2019-01-23,1.01,1.07,0.9901,1.03,2894055,1.01,1.07,0.9901,1.03,2894055,0.0,1.0
2019-01-24,1.02,1.05,1.0,1.01,734458,1.02,1.05,1.0,1.01,734458,0.0,1.0
2019-01-25,1.1,1.12,1.02,1.02,2409194,1.1,1.12,1.02,1.02,2409194,0.0,1.0
2019-01-28,1.06,1.09,1.02,1.08,2073918,1.06,1.09,1.02,1.08,2073918,0.0,1.0
2019-01-29,1.03,1.08,1.02,1.08,1110622,1.03,1.08,1.02,1.08,1110622,0.0,1.0
2019-01-30,1.03,1.05,1.01,1.03,1659822,1.03,1.05,1.01,1.03,1659822,0.0,1.0
2019-01-31,1.15,1.22,1.1,1.12,5608022,1.15,1.22,1.1,1.12,5608022,0.0,1.0
2019-02-01,1.2,1.29,1.16,1.22,8240345,1.2,1.29,1.16,1.22,8240345,0.0,1.0
2019-02-04,1.38,1.45,1.22,1.23,8008447,1.38,1.45,1.22,1.23,8008447,0.0,1.0
2019-02-05,1.31,1.4627,1.27,1.43,6402889,1.31,1.4627,1.27,1.43,6402889,0.0,1.0
2019-02-06,1.29,1.35,1.26,1.32,2358232,1.29,1.35,1.26,1.32,2358232,0.0,1.0
2019-02-07,1.28,1.33,1.21,1.27,2862283,1.28,1.33,1.21,1.27,2862283,0.0,1.0
2019-02-08,1.3,1.32,1.245,1.28,1672526,1.3,1.32,1.245,1.28,1672526,0.0,1.0
2019-02-11,1.29,1.31,1.255,1.31,1181709,1.29,1.31,1.255,1.31,1181709,0.0,1.0
2019-02-12,1.31,1.34,1.25,1.3,2290623,1.31,1.34,1.25,1.3,2290623,0.0,1.0
2019-02-13,1.44,1.51,1.36,1.45,11410391,1.44,1.51,1.36,1.45,11410391,0.0,1.0
2019-02-14,1.42,1.4999,1.4,1.46,4447497,1.42,1.4999,1.4,1.46,4447497,0.0,1.0
2019-02-15,1.47,1.48,1.4,1.42,3471721,1.47,1.48,1.4,1.42,3471721,0.0,1.0
2019-02-19,1.56,1.59,1.42,1.48,5099226,1.56,1.59,1.42,1.48,5099226,0.0,1.0
2019-02-20,1.48,1.62,1.45,1.61,5685568,1.48,1.62,1.45,1.61,5685568,0.0,1.0
2019-02-21,1.47,1.51,1.41,1.51,3705432,1.47,1.51,1.41,1.51,3705432,0.0,1.0
2019-02-22,1.46,1.48,1.4,1.48,4366820,1.46,1.48,1.4,1.48,4366820,0.0,1.0
2019-02-25,1.52,1.54,1.45,1.49,5360228,1.52,1.54,1.45,1.49,5360228,0.0,1.0
2019-02-26,1.55,1.59,1.51,1.53,3617178,1.55,1.59,1.51,1.53,3617178,0.0,1.0
2019-02-27,1.57,1.6,1.51,1.58,2899621,1.57,1.6,1.51,1.58,2899621,0.0,1.0
2019-02-28,1.46,1.6,1.45,1.6,4210412,1.46,1.6,1.45,1.6,4210412,0.0,1.0
2019-03-01,1.53,1.55,1.46,1.52,2277962,1.53,1.55,1.46,1.52,2277962,0.0,1.0
2019-03-04,1.51,1.565,1.46,1.54,2530542,1.51,1.565,1.46,1.54,2530542,0.0,1.0
2019-03-05,1.49,1.52,1.47,1.51,1707492,1.49,1.52,1.47,1.51,1707492,0.0,1.0
2019-03-06,1.43,1.52,1.42,1.5,3012214,1.43,1.52,1.42,1.5,3012214,0.0,1.0
2019-03-07,1.43,1.47,1.35,1.45,2877822,1.43,1.47,1.35,1.45,2877822,0.0,1.0
2019-03-08,1.44,1.47,1.31,1.4,3584964,1.44,1.47,1.31,1.4,3584964,0.0,1.0
2019-03-11,1.49,1.5,1.41,1.44,1992029,1.49,1.5,1.41,1.44,1992029,0.0,1.0
2019-03-12,1.54,1.56,1.48,1.5,2496634,1.54,1.56,1.48,1.5,2496634,0.0,1.0
2019-03-13,1.64,1.64,1.52,1.54,4115830,1.64,1.64,1.52,1.54,4115830,0.0,1.0
2019-03-14,1.66,1.7099,1.565,1.63,5272785,1.66,1.7099,1.565,1.63,5272785,0.0,1.0
2019-03-15,1.67,1.67,1.6,1.66,4891132,1.67,1.67,1.6,1.66,4891132,0.0,1.0
2019-03-18,1.64,1.68,1.6,1.68,2749172,1.64,1.68,1.6,1.68,2749172,0.0,1.0
2019-03-19,1.7,1.71,1.61,1.65,3751752,1.7,1.71,1.61,1.65,3751752,0.0,1.0
2019-03-20,1.77,1.81,1.66,1.7,3497417,1.77,1.81,1.66,1.7,3497417,0.0,1.0
2019-03-21,1.83,1.9,1.75,1.8,4514058,1.83,1.9,1.75,1.8,4514058,0.0,1.0
2019-03-22,1.69,1.85,1.68,1.82,4432249,1.69,1.85,1.68,1.82,4432249,0.0,1.0
2019-03-25,1.64,1.74,1.62,1.7,2948477,1.64,1.74,1.62,1.7,2948477,0.0,1.0
2019-03-26,1.68,1.715,1.64,1.65,1358700,1.68,1.715,1.64,1.65,1358700,0.0,1.0
2019-03-27,1.65,1.7,1.62,1.69,1524712,1.65,1.7,1.62,1.69,1524712,0.0,1.0
2019-03-28,1.63,1.69,1.58,1.62,1992747,1.63,1.69,1.58,1.62,1992747,0.0,1.0
2019-03-29,1.66,1.67,1.62,1.63,1670887,1.66,1.67,1.62,1.63,1670887,0.0,1.0
2019-04-01,1.65,1.7,1.62,1.65,1397579,1.65,1.7,1.62,1.65,1397579,0.0,1.0
2019-04-02,1.74,1.82,1.65,1.67,3413519,1.74,1.82,1.65,1.67,3413519,0.0,1.0
2019-04-03,1.75,1.8,1.7,1.77,2519482,1.75,1.8,1.7,1.77,2519482,0.0,1.0
2019-04-04,1.77,1.79,1.71,1.74,1841389,1.77,1.79,1.71,1.74,1841389,0.0,1.0
2019-04-05,1.82,1.85,1.76,1.77,2692386,1.82,1.85,1.76,1.77,2692386,0.0,1.0
2019-04-08,1.84,1.86,1.77,1.82,2037775,1.84,1.86,1.77,1.82,2037775,0.0,1.0
2019-04-09,1.82,2.09,1.81,1.9,10055994,1.82,2.09,1.81,1.9,10055994,0.0,1.0
2019-04-10,2.0,2.045,1.89,1.9,6431544,2.0,2.045,1.89,1.9,6431544,0.0,1.0
2019-04-11,2.02,2.14,1.99,2.04,6714664,2.02,2.14,1.99,2.04,6714664,0.0,1.0
2019-04-12,1.89,2.05,1.89,2.05,4613253,1.89,2.05,1.89,2.05,4613253,0.0,1.0
2019-04-15,1.86,2.01,1.83,1.93,2913308,1.86,2.01,1.83,1.93,2913308,0.0,1.0
2019-04-16,1.79,1.91,1.77,1.89,3414162,1.79,1.91,1.77,1.89,3414162,0.0,1.0
2019-04-17,1.74,1.84,1.68,1.83,3047757,1.74,1.84,1.68,1.83,3047757,0.0,1.0
2019-04-18,1.77,1.8,1.71,1.74,2045554,1.77,1.8,1.71,1.74,2045554,0.0,1.0
2019-04-22,1.92,1.92,1.78,1.79,2768784,1.92,1.92,1.78,1.79,2768784,0.0,1.0
2019-04-23,1.92,1.96,1.86,1.93,2347656,1.92,1.96,1.86,1.93,2347656,0.0,1.0
2019-04-24,1.87,1.94,1.85,1.94,2020374,1.87,1.94,1.85,1.94,2020374,0.0,1.0
2019-04-25,1.88,1.92,1.81,1.86,1719126,1.88,1.92,1.81,1.86,1719126,0.0,1.0
2019-04-26,1.91,1.92,1.85,1.89,1518063,1.91,1.92,1.85,1.89,1518063,0.0,1.0
2019-04-29,1.88,1.94,1.855,1.91,1908041,1.88,1.94,1.855,1.91,1908041,0.0,1.0
2019-04-30,1.82,1.895,1.81,1.88,1636011,1.82,1.895,1.81,1.88,1636011,0.0,1.0
2019-05-01,1.81,1.84,1.74,1.82,1991143,1.81,1.84,1.74,1.82,1991143,0.0,1.0
2019-05-02,1.82,1.835,1.74,1.79,2154607,1.82,1.835,1.74,1.79,2154607,0.0,1.0
2019-05-03,1.8,1.89,1.765,1.85,2372624,1.8,1.89,1.765,1.85,2372624,0.0,1.0
2019-05-06,1.8,1.82,1.75,1.75,1421048,1.8,1.82,1.75,1.75,1421048,0.0,1.0
2019-05-07,1.75,1.82,1.75,1.8,1473158,1.75,1.82,1.75,1.8,1473158,0.0,1.0
2019-05-08,1.75,1.78,1.7,1.76,1425727,1.75,1.78,1.7,1.76,1425727,0.0,1.0
2019-05-09,1.74,1.76,1.67,1.73,1566123,1.74,1.76,1.67,1.73,1566123,0.0,1.0
2019-05-10,1.74,1.76,1.7,1.71,1358898,1.74,1.76,1.7,1.71,1358898,0.0,1.0
2019-05-13,1.66,1.72,1.65,1.7,1554229,1.66,1.72,1.65,1.7,1554229,0.0,1.0
2019-05-14,1.7,1.76,1.61,1.65,1586344,1.7,1.76,1.61,1.65,1586344,0.0,1.0
2019-05-15,1.79,1.81,1.68,1.69,2493188,1.79,1.81,1.68,1.69,2493188,0.0,1.0
2019-05-16,1.65,1.78,1.65,1.76,2780413,1.65,1.78,1.65,1.76,2780413,0.0,1.0
2019-05-17,1.52,1.66,1.48,1.65,4244183,1.52,1.66,1.48,1.65,4244183,0.0,1.0
2019-05-20,1.54,1.5599,1.52,1.52,1138904,1.54,1.5599,1.52,1.52,1138904,0.0,1.0
2019-05-21,1.6,1.61,1.53,1.55,1437379,1.6,1.61,1.53,1.55,1437379,0.0,1.0
2019-05-22,1.53,1.61,1.52,1.59,1160563,1.53,1.61,1.52,1.59,1160563,0.0,1.0
2019-05-23,1.52,1.56,1.4905,1.52,1205082,1.52,1.56,1.4905,1.52,1205082,0.0,1.0
2019-05-24,1.55,1.58,1.52,1.52,1083521,1.55,1.58,1.52,1.52,1083521,0.0,1.0
2019-05-28,1.52,1.6,1.5,1.55,1709061,1.52,1.6,1.5,1.55,1709061,0.0,1.0
2019-05-29,1.43,1.51,1.39,1.5,2768482,1.43,1.51,1.39,1.5,2768482,0.0,1.0
2019-05-30,1.42,1.46,1.4,1.42,1117924,1.42,1.46,1.4,1.42,1117924,0.0,1.0
2019-05-31,1.45,1.45,1.38,1.41,1024606,1.45,1.45,1.38,1.41,1024606,0.0,1.0
2019-06-03,1.42,1.46,1.4,1.46,1033715,1.42,1.46,1.4,1.46,1033715,0.0,1.0
2019-06-04,1.49,1.49,1.42,1.45,1412526,1.49,1.49,1.42,1.45,1412526,0.0,1.0
2019-06-05,1.44,1.5,1.41,1.5,897056,1.44,1.5,1.41,1.5,897056,0.0,1.0
2019-06-06,1.38,1.48,1.37,1.45,2067855,1.38,1.48,1.37,1.45,2067855,0.0,1.0
2019-06-07,1.41,1.425,1.29,1.38,2558011,1.41,1.425,1.29,1.38,2558011,0.0,1.0
2019-06-10,1.4,1.44,1.37,1.42,1060794,1.4,1.44,1.37,1.42,1060794,0.0,1.0
2019-06-11,1.37,1.43,1.33,1.42,1283816,1.37,1.43,1.33,1.42,1283816,0.0,1.0
2019-06-12,1.37,1.4,1.34,1.38,918016,1.37,1.4,1.34,1.38,918016,0.0,1.0
2019-06-13,1.47,1.47,1.37,1.4,1110354,1.47,1.47,1.37,1.4,1110354,0.0,1.0
2019-06-14,1.49,1.52,1.43,1.44,1472612,1.49,1.52,1.43,1.44,1472612,0.0,1.0
2019-06-17,1.47,1.56,1.46,1.53,1475596,1.47,1.56,1.46,1.53,1475596,0.0,1.0
2019-06-18,1.61,1.63,1.47,1.49,2012129,1.61,1.63,1.47,1.49,2012129,0.0,1.0
2019-06-19,1.59,1.65,1.55,1.65,1276279,1.59,1.65,1.55,1.65,1276279,0.0,1.0
2019-06-20,1.53,1.63,1.53,1.63,1110131,1.53,1.63,1.53,1.63,1110131,0.0,1.0
2019-06-21,1.48,1.55,1.48,1.52,1752012,1.48,1.55,1.48,1.52,1752012,0.0,1.0
2019-06-24,1.52,1.55,1.45,1.5,1172072,1.52,1.55,1.45,1.5,1172072,0.0,1.0
2019-06-25,1.46,1.55,1.46,1.54,1245117,1.46,1.55,1.46,1.54,1245117,0.0,1.0
2019-06-26,1.46,1.5,1.45,1.48,755983,1.46,1.5,1.45,1.48,755983,0.0,1.0
2019-06-27,1.52,1.53,1.46,1.48,990667,1.52,1.53,1.46,1.48,990667,0.0,1.0
2019-06-28,1.41,1.555,1.4,1.55,8958682,1.41,1.555,1.4,1.55,8958682,0.0,1.0
2019-07-01,1.41,1.46,1.39,1.43,3370343,1.41,1.46,1.39,1.43,3370343,0.0,1.0
2019-07-02,1.39,1.43,1.35,1.42,2146115,1.39,1.43,1.35,1.42,2146115,0.0,1.0
2019-07-03,1.41,1.43,1.35,1.39,1598009,1.41,1.43,1.35,1.39,1598009,0.0,1.0
2019-07-05,1.4,1.42,1.38,1.4,1832433,1.4,1.42,1.38,1.4,1832433,0.0,1.0
2019-07-08,1.39,1.42,1.35,1.4,1499028,1.39,1.42,1.35,1.4,1499028,0.0,1.0
2019-07-09,1.38,1.41,1.37,1.38,1066339,1.38,1.41,1.37,1.38,1066339,0.0,1.0
2019-07-10,1.36,1.41,1.35,1.39,2099508,1.36,1.41,1.35,1.39,2099508,0.0,1.0
2019-07-11,1.31,1.3773,1.29,1.36,2391871,1.31,1.3773,1.29,1.36,2391871,0.0,1.0
2019-07-12,1.34,1.35,1.29,1.31,1533381,1.34,1.35,1.29,1.31,1533381,0.0,1.0
2019-07-15,1.23,1.36,1.21,1.33,2942571,1.23,1.36,1.21,1.33,2942571,0.0,1.0
2019-07-16,1.21,1.25,1.08,1.22,3216347,1.21,1.25,1.08,1.22,3216347,0.0,1.0
2019-07-17,1.24,1.26,1.19,1.19,1545062,1.24,1.26,1.19,1.19,1545062,0.0,1.0
2019-07-18,1.25,1.29,1.21,1.24,1206301,1.25,1.29,1.21,1.24,1206301,0.0,1.0
2019-07-19,1.23,1.24,1.2,1.23,980032,1.23,1.24,1.2,1.23,980032,0.0,1.0
2019-07-22,1.16,1.23,1.155,1.22,1548161,1.16,1.23,1.155,1.22,1548161,0.0,1.0
2019-07-23,1.16,1.2,1.15,1.15,1428187,1.16,1.2,1.15,1.15,1428187,0.0,1.0
2019-07-24,1.22,1.23,1.13,1.15,1627533,1.22,1.23,1.13,1.15,1627533,0.0,1.0
2019-07-25,1.17,1.23,1.16,1.23,1003166,1.17,1.23,1.16,1.23,1003166,0.0,1.0
2019-07-26,1.21,1.23,1.17,1.18,943777,1.21,1.23,1.17,1.18,943777,0.0,1.0
2019-07-29,1.18,1.24,1.17,1.22,1021045,1.18,1.24,1.17,1.22,1021045,0.0,1.0
2019-07-30,1.22,1.24,1.15,1.17,1612698,1.22,1.24,1.15,1.17,1612698,0.0,1.0
2019-07-31,1.2,1.26,1.2,1.21,1298634,1.2,1.26,1.2,1.21,1298634,0.0,1.0
2019-08-01,1.15,1.23,1.14,1.2,1844871,1.15,1.23,1.14,1.2,1844871,0.0,1.0
2019-08-02,1.16,1.21,1.14,1.2,1776220,1.16,1.21,1.14,1.2,1776220,0.0,1.0
2019-08-05,1.15,1.17,1.11,1.15,1926069,1.15,1.17,1.11,1.15,1926069,0.0,1.0
2019-08-06,1.19,1.2,1.14,1.15,1201901,1.19,1.2,1.14,1.15,1201901,0.0,1.0
2019-08-07,1.21,1.21,1.16,1.19,922816,1.21,1.21,1.16,1.19,922816,0.0,1.0
2019-08-08,1.27,1.3,1.19,1.23,1840575,1.27,1.3,1.19,1.23,1840575,0.0,1.0
2019-08-09,1.37,1.42,1.27,1.27,2570948,1.37,1.42,1.27,1.27,2570948,0.0,1.0
2019-08-12,1.31,1.37,1.29,1.37,1106715,1.31,1.37,1.29,1.37,1106715,0.0,1.0
2019-08-13,1.32,1.35,1.29,1.3,818519,1.32,1.35,1.29,1.3,818519,0.0,1.0
2019-08-14,1.29,1.32,1.25,1.31,851720,1.29,1.32,1.25,1.31,851720,0.0,1.0
2019-08-15,1.39,1.45,1.35,1.44,2611175,1.39,1.45,1.35,1.44,2611175,0.0,1.0
2019-08-16,1.41,1.42,1.37,1.41,1128160,1.41,1.42,1.37,1.41,1128160,0.0,1.0
2019-08-19,1.41,1.45,1.4,1.43,1270215,1.41,1.45,1.4,1.43,1270215,0.0,1.0
2019-08-20,1.38,1.45,1.36,1.45,822626,1.38,1.45,1.36,1.45,822626,0.0,1.0
2019-08-21,1.42,1.43,1.37,1.4,750567,1.42,1.43,1.37,1.4,750567,0.0,1.0
2019-08-22,1.44,1.46,1.395,1.41,1320910,1.44,1.46,1.395,1.41,1320910,0.0,1.0
2019-08-23,1.36,1.455,1.35,1.42,1216989,1.36,1.455,1.35,1.42,1216989,0.0,1.0
2019-08-26,1.38,1.42,1.35,1.36,723157,1.38,1.42,1.35,1.36,723157,0.0,1.0
2019-08-27,1.35,1.41,1.33,1.38,808391,1.35,1.41,1.33,1.38,808391,0.0,1.0
2019-08-28,1.4,1.4,1.33,1.33,592647,1.4,1.4,1.33,1.33,592647,0.0,1.0
2019-08-29,1.41,1.45,1.3928,1.41,788180,1.41,1.45,1.3928,1.41,788180,0.0,1.0
2019-08-30,1.4,1.41,1.36,1.4,628319,1.4,1.41,1.36,1.4,628319,0.0,1.0
2019-09-03,1.34,1.46,1.32,1.44,2141063,1.34,1.46,1.32,1.44,2141063,0.0,1.0
2019-09-04,1.36,1.37,1.32,1.36,811501,1.36,1.37,1.32,1.36,811501,0.0,1.0
2019-09-05,1.4,1.42,1.35,1.38,1352406,1.4,1.42,1.35,1.38,1352406,0.0,1.0
2019-09-06,1.4,1.45,1.3815,1.4,1062793,1.4,1.45,1.3815,1.4,1062793,0.0,1.0
2019-09-09,1.43,1.46,1.37,1.38,1247071,1.43,1.46,1.37,1.38,1247071,0.0,1.0
2019-09-10,1.47,1.5,1.42,1.44,2645348,1.47,1.5,1.42,1.44,2645348,0.0,1.0
2019-09-11,1.49,1.52,1.455,1.48,1712282,1.49,1.52,1.455,1.48,1712282,0.0,1.0
2019-09-12,1.58,1.6,1.4512,1.48,2215636,1.58,1.6,1.4512,1.48,2215636,0.0,1.0
2019-09-13,1.59,1.64,1.55,1.6,2403986,1.59,1.64,1.55,1.6,2403986,0.0,1.0
2019-09-16,1.52,1.59,1.51,1.58,1574934,1.52,1.59,1.51,1.58,1574934,0.0,1.0
2019-09-17,1.49,1.55,1.49,1.52,1543705,1.49,1.55,1.49,1.52,1543705,0.0,1.0
2019-09-18,1.44,1.51,1.44,1.5,1286554,1.44,1.51,1.44,1.5,1286554,0.0,1.0
2019-09-19,1.44,1.48,1.435,1.45,1041780,1.44,1.48,1.435,1.45,1041780,0.0,1.0
2019-09-20,1.43,1.47,1.38,1.43,1862303,1.43,1.47,1.38,1.43,1862303,0.0,1.0
2019-09-23,1.42,1.45,1.38,1.42,480428,1.42,1.45,1.38,1.42,480428,0.0,1.0
2019-09-24,1.35,1.4329,1.34,1.43,818862,1.35,1.4329,1.34,1.43,818862,0.0,1.0
2019-09-25,1.36,1.4,1.33,1.34,919141,1.36,1.4,1.33,1.34,919141,0.0,1.0
2019-09-26,1.3,1.37,1.29,1.36,978734,1.3,1.37,1.29,1.36,978734,0.0,1.0
2019-09-27,1.35,1.38,1.3,1.31,735294,1.35,1.38,1.3,1.31,735294,0.0,1.0
2019-09-30,1.33,1.36,1.3,1.35,732000,1.33,1.36,1.3,1.35,732000,0.0,1.0
2019-10-01,1.5,1.53,1.42,1.51,6204791,1.5,1.53,1.42,1.51,6204791,0.0,1.0
2019-10-02,1.46,1.49,1.41,1.49,2006740,1.46,1.49,1.41,1.49,2006740,0.0,1.0
2019-10-03,1.46,1.47,1.41,1.46,851777,1.46,1.47,1.41,1.46,851777,0.0,1.0
2019-10-04,1.43,1.47,1.395,1.47,1039312,1.43,1.47,1.395,1.47,1039312,0.0,1.0
2019-10-07,1.43,1.465,1.41,1.42,753428,1.43,1.465,1.41,1.42,753428,0.0,1.0
2019-10-08,1.41,1.44,1.37,1.41,1144287,1.41,1.44,1.37,1.41,1144287,0.0,1.0
2019-10-09,1.41,1.455,1.39,1.45,1128065,1.41,1.455,1.39,1.45,1128065,0.0,1.0
2019-10-10,1.44,1.47,1.41,1.43,1135144,1.44,1.47,1.41,1.43,1135144,0.0,1.0
2019-10-11,1.53,1.55,1.44,1.46,2261084,1.53,1.55,1.44,1.46,2261084,0.0,1.0
2019-10-14,1.46,1.53,1.45,1.51,3872965,1.46,1.53,1.45,1.51,3872965,0.0,1.0
2019-10-15,1.5,1.51,1.45,1.46,2187090,1.5,1.51,1.45,1.46,2187090,0.0,1.0
2019-10-16,1.48,1.52,1.4601,1.5,1462216,1.48,1.52,1.4601,1.5,1462216,0.0,1.0
2019-10-17,1.49,1.51,1.46,1.46,1149220,1.49,1.51,1.46,1.46,1149220,0.0,1.0
2019-10-18,1.43,1.5,1.42,1.47,1212223,1.43,1.5,1.42,1.47,1212223,0.0,1.0
2019-10-21,1.48,1.49,1.44,1.44,792145,1.48,1.49,1.44,1.44,792145,0.0,1.0
2019-10-22,1.49,1.51,1.47,1.47,822131,1.49,1.51,1.47,1.47,822131,0.0,1.0
2019-10-23,1.48,1.51,1.47,1.5,1809730,1.48,1.51,1.47,1.5,1809730,0.0,1.0
2019-10-24,1.49,1.51,1.47,1.48,1758694,1.49,1.51,1.47,1.48,1758694,0.0,1.0
2019-10-25,1.54,1.58,1.4715,1.5,2044684,1.54,1.58,1.4715,1.5,2044684,0.0,1.0
2019-10-28,1.52,1.57,1.52,1.54,1230195,1.52,1.57,1.52,1.54,1230195,0.0,1.0
2019-10-29,1.53,1.55,1.49,1.52,1613400,1.53,1.55,1.49,1.52,1613400,0.0,1.0
2019-10-30,1.48,1.55,1.46,1.54,1481422,1.48,1.55,1.46,1.54,1481422,0.0,1.0
2019-10-31,1.43,1.47,1.41,1.46,1713378,1.43,1.47,1.41,1.46,1713378,0.0,1.0
2019-11-01,1.47,1.5,1.43,1.44,997156,1.47,1.5,1.43,1.44,997156,0.0,1.0
2019-11-04,1.47,1.51,1.44,1.49,1457812,1.47,1.51,1.44,1.49,1457812,0.0,1.0
2019-11-05,1.48,1.5,1.45,1.47,784902,1.48,1.5,1.45,1.47,784902,0.0,1.0
2019-11-06,1.45,1.5,1.44,1.47,1596749,1.45,1.5,1.44,1.47,1596749,0.0,1.0
2019-11-07,1.485,1.55,1.4611,1.49,1925229,1.485,1.55,1.4611,1.49,1925229,0.0,1.0
2019-11-08,1.48,1.51,1.46,1.49,991825,1.48,1.51,1.46,1.49,991825,0.0,1.0
2019-11-11,1.48,1.525,1.4642,1.48,1383912,1.48,1.525,1.4642,1.48,1383912,0.0,1.0
2019-11-12,1.44,1.49,1.435,1.48,1106535,1.44,1.49,1.435,1.48,1106535,0.0,1.0
2019-11-13,1.4,1.44,1.38,1.44,1492800,1.4,1.44,1.38,1.44,1492800,0.0,1.0
2019-11-14,1.37,1.42,1.33,1.41,1443661,1.37,1.42,1.33,1.41,1443661,0.0,1.0
2019-11-15,1.31,1.37,1.31,1.37,1788036,1.31,1.37,1.31,1.37,1788036,0.0,1.0
2019-11-18,1.27,1.3,1.236,1.3,1677882,1.27,1.3,1.236,1.3,1677882,0.0,1.0
2019-11-19,1.305,1.32,1.28,1.3,1782300,1.305,1.32,1.28,1.3,1782300,0.0,1.0
2019-11-20,1.36,1.39,1.3,1.3,1994050,1.36,1.39,1.3,1.3,1994050,0.0,1.0
2019-11-21,1.34,1.36,1.31,1.36,962767,1.34,1.36,1.31,1.36,962767,0.0,1.0
2019-11-22,1.305,1.35,1.27,1.34,1279796,1.305,1.35,1.27,1.34,1279796,0.0,1.0
2019-11-25,1.36,1.38,1.29,1.3,1336356,1.36,1.38,1.29,1.3,1336356,0.0,1.0
2019-11-26,1.4,1.4,1.33,1.36,1143444,1.4,1.4,1.33,1.36,1143444,0.0,1.0
2019-11-27,1.4,1.4,1.36,1.4,711977,1.4,1.4,1.36,1.4,711977,0.0,1.0
2019-11-29,1.43,1.45,1.39,1.4,669882,1.43,1.45,1.39,1.4,669882,0.0,1.0
2019-12-02,1.43,1.44,1.39,1.42,1064875,1.43,1.44,1.39,1.42,1064875,0.0,1.0
2019-12-03,1.5,1.5,1.43,1.43,1680162,1.5,1.5,1.43,1.43,1680162,0.0,1.0
2019-12-04,1.49,1.5,1.475,1.49,641442,1.49,1.5,1.475,1.49,641442,0.0,1.0
2019-12-05,1.52,1.5352,1.46,1.48,1440061,1.52,1.5352,1.46,1.48,1440061,0.0,1.0
2019-12-06,1.51,1.57,1.48,1.55,2051091,1.51,1.57,1.48,1.55,2051091,0.0,1.0
2019-12-09,1.53,1.55,1.5001,1.54,1297182,1.53,1.55,1.5001,1.54,1297182,0.0,1.0
2019-12-10,1.5,1.54,1.47,1.53,1537750,1.5,1.54,1.47,1.53,1537750,0.0,1.0
2019-12-11,1.47,1.51,1.45,1.5,1519794,1.47,1.51,1.45,1.5,1519794,0.0,1.0
2019-12-12,1.5,1.5,1.4502,1.46,893654,1.5,1.5,1.4502,1.46,893654,0.0,1.0
2019-12-13,1.5,1.51,1.47,1.49,1264087,1.5,1.51,1.47,1.49,1264087,0.0,1.0
2019-12-16,1.47,1.5,1.46,1.5,1371794,1.47,1.5,1.46,1.5,1371794,0.0,1.0
2019-12-17,1.45,1.48,1.42,1.47,991231,1.45,1.48,1.42,1.47,991231,0.0,1.0
2019-12-18,1.44,1.47,1.41,1.45,939911,1.44,1.47,1.41,1.45,939911,0.0,1.0
2019-12-19,1.42,1.44,1.4,1.42,996832,1.42,1.44,1.4,1.42,996832,0.0,1.0
2019-12-20,1.44,1.47,1.37,1.42,2684820,1.44,1.47,1.37,1.42,2684820,0.0,1.0
2019-12-23,1.47,1.47,1.4,1.43,1209037,1.47,1.47,1.4,1.43,1209037,0.0,1.0
2019-12-24,1.47,1.48,1.44,1.48,614798,1.47,1.48,1.44,1.48,614798,0.0,1.0
2019-12-26,1.41,1.48,1.4,1.45,1433425,1.41,1.48,1.4,1.45,1433425,0.0,1.0
2019-12-27,1.38,1.42,1.365,1.4,1506221,1.38,1.42,1.365,1.4,1506221,0.0,1.0
2019-12-30,1.35,1.39,1.32,1.39,1744380,1.35,1.39,1.32,1.39,1744380,0.0,1.0
2019-12-31,1.36,1.38,1.32,1.34,1757212,1.36,1.38,1.32,1.34,1757212,0.0,1.0
2020-01-02,1.33,1.39,1.32,1.36,1380710,1.33,1.39,1.32,1.36,1380710,0.0,1.0
2020-01-03,1.3,1.34,1.29,1.32,1643654,1.3,1.34,1.29,1.32,1643654,0.0,1.0
2020-01-06,1.31,1.32,1.28,1.3,1399283,1.31,1.32,1.28,1.3,1399283,0.0,1.0
2020-01-07,1.36,1.37,1.3,1.31,1048132,1.36,1.37,1.3,1.31,1048132,0.0,1.0
2020-01-08,1.33,1.36,1.32,1.36,799223,1.33,1.36,1.32,1.36,799223,0.0,1.0
2020-01-09,1.37,1.37,1.32,1.32,1396276,1.37,1.37,1.32,1.32,1396276,0.0,1.0
2020-01-10,1.37,1.39,1.33,1.38,1521241,1.37,1.39,1.33,1.38,1521241,0.0,1.0
2020-01-13,1.35,1.37,1.32,1.37,1119205,1.35,1.37,1.32,1.37,1119205,0.0,1.0
2020-01-14,1.43,1.46,1.352,1.36,2336838,1.43,1.46,1.352,1.36,2336838,0.0,1.0
2020-01-15,1.49,1.5,1.43,1.44,2052694,1.49,1.5,1.43,1.44,2052694,0.0,1.0
2020-01-16,1.45,1.5,1.43,1.49,1630365,1.45,1.5,1.43,1.49,1630365,0.0,1.0
2020-01-17,1.41,1.46,1.41,1.46,1282279,1.41,1.46,1.41,1.46,1282279,0.0,1.0
2020-01-21,1.41,1.42,1.39,1.4,844147,1.41,1.42,1.39,1.4,844147,0.0,1.0
2020-01-22,1.42,1.42,1.39,1.4,764335,1.42,1.42,1.39,1.4,764335,0.0,1.0
2020-01-23,1.4,1.43,1.38,1.42,942967,1.4,1.43,1.38,1.42,942967,0.0,1.0
2020-01-24,1.36,1.4,1.35,1.4,1265833,1.36,1.4,1.35,1.4,1265833,0.0,1.0
2020-01-27,1.35,1.361,1.33,1.35,999085,1.35,1.361,1.33,1.35,999085,0.0,1.0
2020-01-28,1.35,1.36,1.32,1.36,739439,1.35,1.36,1.32,1.36,739439,0.0,1.0
2020-01-29,1.34,1.36,1.33,1.35,609293,1.34,1.36,1.33,1.35,609293,0.0,1.0
2020-01-30,1.3,1.34,1.3,1.34,1091928,1.3,1.34,1.3,1.34,1091928,0.0,1.0
2020-01-31,1.31,1.34,1.25,1.31,1707044,1.31,1.34,1.25,1.31,1707044,0.0,1.0
2020-02-03,1.31,1.33,1.3,1.3,783044,1.31,1.33,1.3,1.3,783044,0.0,1.0
2020-02-04,1.3,1.33,1.29,1.32,856916,1.3,1.33,1.29,1.32,856916,0.0,1.0
2020-02-05,1.32,1.33,1.27,1.27,914361,1.32,1.33,1.27,1.27,914361,0.0,1.0
2020-02-06,1.33,1.34,1.32,1.33,679585,1.33,1.34,1.32,1.33,679585,0.0,1.0
2020-02-07,1.33,1.35,1.32,1.33,779380,1.33,1.35,1.32,1.33,779380,0.0,1.0
2020-02-10,1.32,1.34,1.31,1.32,757456,1.32,1.34,1.31,1.32,757456,0.0,1.0
2020-02-11,1.29,1.34,1.29,1.31,722089,1.29,1.34,1.29,1.31,722089,0.0,1.0
2020-02-12,1.295,1.31,1.27,1.3,1103011,1.295,1.31,1.27,1.3,1103011,0.0,1.0
2020-02-13,1.31,1.32,1.27,1.28,573901,1.31,1.32,1.27,1.28,573901,0.0,1.0
2020-02-14,1.29,1.3069,1.28,1.3,540032,1.29,1.3069,1.28,1.3,540032,0.0,1.0
2020-02-18,1.31,1.32,1.29,1.31,727318,1.31,1.32,1.29,1.31,727318,0.0,1.0
2020-02-19,1.3,1.34,1.3,1.31,944999,1.3,1.34,1.3,1.31,944999,0.0,1.0
2020-02-20,1.28,1.32,1.27,1.31,1325032,1.28,1.32,1.27,1.31,1325032,0.0,1.0
2020-02-21,1.27,1.31,1.25,1.31,1156481,1.27,1.31,1.25,1.31,1156481,0.0,1.0
2020-02-24,1.2,1.2625,1.2,1.26,1605675,1.2,1.2625,1.2,1.26,1605675,0.0,1.0
2020-02-25,1.15,1.23,1.12,1.21,2471596,1.15,1.23,1.12,1.21,2471596,0.0,1.0
2020-02-26,1.14,1.2,1.13,1.16,1409343,1.14,1.2,1.13,1.16,1409343,0.0,1.0
2020-02-27,1.04,1.14,1.03,1.13,2498767,1.04,1.14,1.03,1.13,2498767,0.0,1.0
2020-02-28,1.15,1.17,0.985,0.99,3334370,1.15,1.17,0.985,0.99,3334370,0.0,1.0
2020-03-02,1.16,1.2,1.08,1.2,1486199,1.16,1.2,1.08,1.2,1486199,0.0,1.0
2020-03-03,1.13,1.18,1.11,1.15,1030867,1.13,1.18,1.11,1.15,1030867,0.0,1.0
2020-03-04,1.15,1.19,1.1,1.16,1621056,1.15,1.19,1.1,1.16,1621056,0.0,1.0
2020-03-05,1.13,1.15,1.11,1.13,723265,1.13,1.15,1.11,1.13,723265,0.0,1.0
2020-03-06,1.02,1.12,0.995,1.1,3702177,1.02,1.12,0.995,1.1,3702177,0.0,1.0
2020-03-09,0.9951,1.06,0.98,0.99,2233440,0.9951,1.06,0.98,0.99,2233440,0.0,1.0
2020-03-10,1.04,1.05,1.0,1.02,1541387,1.04,1.05,1.0,1.02,1541387,0.0,1.0
2020-03-11,1.03,1.04,1.0,1.01,1748677,1.03,1.04,1.0,1.01,1748677,0.0,1.0
2020-03-12,0.99,1.06,0.975,1.01,2775415,0.99,1.06,0.975,1.01,2775415,0.0,1.0
2020-03-13,0.9587,1.03,0.8523,0.99,3397440,0.9587,1.03,0.8523,0.99,3397440,0.0,1.0
2020-03-16,0.89,0.92,0.75,0.75,1948332,0.89,0.92,0.75,0.75,1948332,0.0,1.0
2020-03-17,0.9507,0.9507,0.88001,0.9027,2235198,0.9507,0.9507,0.88001,0.9027,2235198,0.0,1.0
2020-03-18,0.8873,0.96,0.86,0.88,1744827,0.8873,0.96,0.86,0.88,1744827,0.0,1.0
2020-03-19,1.03,1.05,0.83,0.86,2250263,1.03,1.05,0.83,0.86,2250263,0.0,1.0
2020-03-20,1.1,1.17,0.99,1.0,3125323,1.1,1.17,0.99,1.0,3125323,0.0,1.0
2020-03-23,1.09,1.12,1.0,1.02,1514431,1.09,1.12,1.0,1.02,1514431,0.0,1.0
2020-03-24,1.09,1.1101,1.02,1.1,2042232,1.09,1.1101,1.02,1.1,2042232,0.0,1.0
2020-03-25,1.06,1.08,1.04,1.07,1816865,1.06,1.08,1.04,1.07,1816865,0.0,1.0
2020-03-26,1.12,1.13,1.04,1.06,1642880,1.12,1.13,1.04,1.06,1642880,0.0,1.0
2020-03-27,1.07,1.12,1.07,1.08,884519,1.07,1.12,1.07,1.08,884519,0.0,1.0
2020-03-30,1.15,1.15,1.05,1.05,1680227,1.15,1.15,1.05,1.05,1680227,0.0,1.0
2020-03-31,1.19,1.19,1.12,1.13,1291487,1.19,1.19,1.12,1.13,1291487,0.0,1.0
2020-04-01,1.07,1.17,1.07,1.16,1176743,1.07,1.17,1.07,1.16,1176743,0.0,1.0
2020-04-02,1.05,1.08,1.02,1.06,1826867,1.05,1.08,1.02,1.06,1826867,0.0,1.0
2020-04-03,1.05,1.07,0.95,1.02,2329634,1.05,1.07,0.95,1.02,2329634,0.0,1.0
2020-04-06,1.12,1.12,1.05,1.06,1815972,1.12,1.12,1.05,1.06,1815972,0.0,1.0
2020-04-07,1.05,1.15,1.04,1.1,1111553,1.05,1.15,1.04,1.1,1111553,0.0,1.0
2020-04-08,1.08,1.1,1.01,1.06,1469671,1.08,1.1,1.01,1.06,1469671,0.0,1.0
2020-04-09,1.11,1.12,1.04,1.1,1620420,1.11,1.12,1.04,1.1,1620420,0.0,1.0
2020-04-13,1.11,1.15,1.05,1.14,1367667,1.11,1.15,1.05,1.14,1367667,0.0,1.0
2020-04-14,1.24,1.24,1.11,1.12,2314467,1.24,1.24,1.11,1.12,2314467,0.0,1.0
2020-04-15,1.19,1.23,1.13,1.22,1091502,1.19,1.23,1.13,1.22,1091502,0.0,1.0
2020-04-16,1.17,1.2,1.12,1.19,1072531,1.17,1.2,1.12,1.19,1072531,0.0,1.0
2020-04-17,1.2,1.21,1.18,1.2,1043286,1.2,1.21,1.18,1.2,1043286,0.0,1.0
2020-04-20,1.16,1.22,1.15,1.2,1525737,1.16,1.22,1.15,1.2,1525737,0.0,1.0
2020-04-21,1.14,1.17,1.1,1.14,1257590,1.14,1.17,1.1,1.14,1257590,0.0,1.0
2020-04-22,1.15,1.16,1.12,1.15,571366,1.15,1.16,1.12,1.15,571366,0.0,1.0
2020-04-23,1.14,1.18,1.13,1.16,912024,1.14,1.18,1.13,1.16,912024,0.0,1.0
2020-04-24,1.16,1.17,1.12,1.12,732219,1.16,1.17,1.12,1.12,732219,0.0,1.0
2020-04-27,1.22,1.23,1.16,1.16,1353606,1.22,1.23,1.16,1.16,1353606,0.0,1.0
2020-04-28,1.15,1.24,1.14,1.22,1413590,1.15,1.24,1.14,1.22,1413590,0.0,1.0
2020-04-29,1.18,1.21,1.14,1.15,1580677,1.18,1.21,1.14,1.15,1580677,0.0,1.0
2020-04-30,1.19,1.23,1.14,1.16,1205414,1.19,1.23,1.14,1.16,1205414,0.0,1.0
2020-05-01,1.18,1.2058,1.12,1.2,1156556,1.18,1.2058,1.12,1.2,1156556,0.0,1.0
2020-05-04,1.2,1.21,1.15,1.17,1007146,1.2,1.21,1.15,1.17,1007146,0.0,1.0
2020-05-05,1.23,1.28,1.2,1.21,1589502,1.23,1.28,1.2,1.21,1589502,0.0,1.0
2020-05-06,1.24,1.28,1.22,1.24,970781,1.24,1.28,1.22,1.24,970781,0.0,1.0
2020-05-07,1.27,1.28,1.23,1.24,1180627,1.27,1.28,1.23,1.24,1180627,0.0,1.0
2020-05-08,1.31,1.31,1.25,1.27,1291479,1.31,1.31,1.25,1.27,1291479,0.0,1.0
2020-05-11,1.46,1.47,1.3,1.3,2706420,1.46,1.47,1.3,1.3,2706420,0.0,1.0
2020-05-12,1.36,1.49,1.36,1.47,2115957,1.36,1.49,1.36,1.47,2115957,0.0,1.0
2020-05-13,1.32,1.42,1.3,1.37,1483403,1.32,1.42,1.3,1.37,1483403,0.0,1.0
2020-05-14,1.41,1.45,1.28,1.32,1942356,1.41,1.45,1.28,1.32,1942356,0.0,1.0
2020-05-15,1.75,1.79,1.42,1.44,8336298,1.75,1.79,1.42,1.44,8336298,0.0,1.0
2020-05-18,2.06,2.4,1.79,1.8,16296467,2.06,2.4,1.79,1.8,16296467,0.0,1.0
2020-05-19,1.97,2.25,1.93,2.1,5688928,1.97,2.25,1.93,2.1,5688928,0.0,1.0
2020-05-20,1.89,2.028,1.85,1.92,3510277,1.89,2.028,1.85,1.92,3510277,0.0,1.0
2020-05-21,1.96,1.985,1.82,1.91,2903676,1.96,1.985,1.82,1.91,2903676,0.0,1.0
2020-05-22,1.84,1.88,1.39,1.42,20673905,1.84,1.88,1.39,1.42,20673905,0.0,1.0
2020-05-26,1.59,1.84,1.59,1.73,4151422,1.59,1.84,1.59,1.73,4151422,0.0,1.0
2020-05-27,1.64,1.71,1.6,1.63,2588874,1.64,1.71,1.6,1.63,2588874,0.0,1.0
2020-05-28,1.61,1.77,1.59,1.7,3660982,1.61,1.77,1.59,1.7,3660982,0.0,1.0
2020-05-29,1.61,1.77,1.54,1.66,6030377,1.61,1.77,1.54,1.66,6030377,0.0,1.0
2020-06-01,1.62,1.79,1.62,1.65,5135360,1.62,1.79,1.62,1.65,5135360,0.0,1.0
2020-06-02,1.64,1.68,1.6,1.67,2667914,1.64,1.68,1.6,1.67,2667914,0.0,1.0
2020-06-03,1.58,1.695,1.57,1.69,4208425,1.58,1.695,1.57,1.69,4208425,0.0,1.0
2020-06-04,1.54,1.59,1.5,1.59,4388977,1.54,1.59,1.5,1.59,4388977,0.0,1.0
2020-06-05,1.54,1.61,1.52,1.59,2769712,1.54,1.61,1.52,1.59,2769712,0.0,1.0
2020-06-08,1.68,1.69,1.54,1.56,3493530,1.68,1.69,1.54,1.56,3493530,0.0,1.0
2020-06-09,1.69,1.73,1.64,1.66,3024224,1.69,1.73,1.64,1.66,3024224,0.0,1.0
2020-06-10,1.81,1.9,1.68,1.73,5369546,1.81,1.9,1.68,1.73,5369546,0.0,1.0
2020-06-11,1.65,1.78,1.64,1.74,4101738,1.65,1.78,1.64,1.74,4101738,0.0,1.0
2020-06-12,1.62,1.78,1.55,1.75,4539030,1.62,1.78,1.55,1.75,4539030,0.0,1.0
2020-06-15,1.68,1.71,1.56,1.57,2660600,1.68,1.71,1.56,1.57,2660600,0.0,1.0
2020-06-16,1.69,1.75,1.63,1.75,2548742,1.69,1.75,1.63,1.75,2548742,0.0,1.0
2020-06-17,1.75,1.83,1.68,1.69,4449310,1.75,1.83,1.68,1.69,4449310,0.0,1.0
2020-06-18,2.03,2.1,1.755,1.77,11101609,2.03,2.1,1.755,1.77,11101609,0.0,1.0
2020-06-19,1.93,2.08,1.8418,2.07,14120858,1.93,2.08,1.8418,2.07,14120858,0.0,1.0
2020-06-22,1.95,2.005,1.86,1.96,4155769,1.95,2.005,1.86,1.96,4155769,0.0,1.0
2020-06-23,1.94,1.98,1.92,1.98,2093506,1.94,1.98,1.92,1.98,2093506,0.0,1.0
2020-06-24,1.89,2.0,1.86,1.94,3132991,1.89,2.0,1.86,1.94,3132991,0.0,1.0
2020-06-25,1.91,2.07,1.89,1.9,5659339,1.91,2.07,1.89,1.9,5659339,0.0,1.0
2020-06-26,1.93,2.01,1.88,1.95,3844313,1.93,2.01,1.88,1.95,3844313,0.0,1.0
2020-06-29,2.1,2.2,1.92,1.95,5964200,2.1,2.2,1.92,1.95,5964200,0.0,1.0
2020-06-30,2.18,2.18,2.07,2.12,3621800,2.18,2.18,2.07,2.12,3621800,0.0,1.0
2020-07-01,2.15,2.34,2.05,2.26,5588800,2.15,2.34,2.05,2.26,5588800,0.0,1.0
2020-07-02,2.17,2.2,2.1,2.2,2042100,2.17,2.2,2.1,2.2,2042100,0.0,1.0
2020-07-06,2.13,2.21,2.11,2.21,2519400,2.13,2.21,2.11,2.21,2519400,0.0,1.0
2020-07-07,2.19,2.27,2.1,2.11,3372400,2.19,2.27,2.1,2.11,3372400,0.0,1.0
2020-07-08,2.18,2.22,2.12,2.22,2538400,2.18,2.22,2.12,2.22,2538400,0.0,1.0
2020-07-09,2.14,2.24,2.14,2.18,1920900,2.14,2.24,2.14,2.18,1920900,0.0,1.0
2020-07-10,2.15,2.18,2.1,2.14,1677700,2.15,2.18,2.1,2.14,1677700,0.0,1.0
2020-07-13,2.0,2.16,1.98,2.12,3027000,2.0,2.16,1.98,2.12,3027000,0.0,1.0
2020-07-14,2.09,2.11,1.96,2.0,2153800,2.09,2.11,1.96,2.0,2153800,0.0,1.0
2020-07-15,2.04,2.11,2.01,2.1,2161600,2.04,2.11,2.01,2.1,2161600,0.0,1.0
2020-07-16,2.04,2.08,1.99,2.05,1736900,2.04,2.08,1.99,2.05,1736900,0.0,1.0
2020-07-17,2.04,2.12,2.02,2.08,1882400,2.04,2.12,2.02,2.08,1882400,0.0,1.0
2020-07-20,2.0,2.1,1.99,2.05,2502459,2.0,2.1,1.99,2.05,2502459,0.0,1.0
2020-07-21,1.98,2.03,1.92,1.99,2570210,1.98,2.03,1.92,1.99,2570210,0.0,1.0
2020-07-22,1.885,1.965,1.84,1.96,3022005,1.885,1.965,1.84,1.96,3022005,0.0,1.0
2020-07-23,1.89,1.96,1.85,1.88,1817292,1.89,1.96,1.85,1.88,1817292,0.0,1.0
2020-07-24,1.83,1.88,1.77,1.88,2316759,1.83,1.88,1.77,1.88,2316759,0.0,1.0
2020-07-27,1.81,1.86,1.78,1.81,1338577,1.81,1.86,1.78,1.81,1338577,0.0,1.0
2020-07-28,1.75,1.84,1.75,1.82,1532215,1.75,1.84,1.75,1.82,1532215,0.0,1.0
2020-07-29,1.75,1.8,1.71,1.78,2427449,1.75,1.8,1.71,1.78,2427449,0.0,1.0
2020-07-30,1.68,1.76,1.645,1.76,3409225,1.68,1.76,1.645,1.76,3409225,0.0,1.0
2020-07-31,1.59,1.7001,1.59,1.67,2614448,1.59,1.7001,1.59,1.67,2614448,0.0,1.0
2020-08-03,1.77,1.79,1.65,1.73,3924879,1.77,1.79,1.65,1.73,3924879,0.0,1.0
2020-08-04,1.73,1.77,1.68,1.75,1960194,1.73,1.77,1.68,1.75,1960194,0.0,1.0
2020-08-05,1.72,1.75,1.685,1.71,1536574,1.72,1.75,1.685,1.71,1536574,0.0,1.0
2020-08-06,1.66,1.76,1.64,1.76,2232027,1.66,1.76,1.64,1.76,2232027,0.0,1.0
2020-08-07,1.68,1.695,1.56,1.6,2977660,1.68,1.695,1.56,1.6,2977660,0.0,1.0
2020-08-10,1.64,1.69,1.62,1.69,1493539,1.64,1.69,1.62,1.69,1493539,0.0,1.0
2020-08-11,1.6,1.65,1.58,1.65,2712782,1.6,1.65,1.58,1.65,2712782,0.0,1.0
2020-08-12,1.64,1.64,1.565,1.61,2183300,1.64,1.64,1.565,1.61,2183300,0.0,1.0
2020-08-13,1.67,1.675,1.61,1.62,1860158,1.67,1.675,1.61,1.62,1860158,0.0,1.0
2020-08-14,1.64,1.66,1.615,1.66,1414208,1.64,1.66,1.615,1.66,1414208,0.0,1.0
2020-08-17,1.77,1.77,1.65,1.67,2355550,1.77,1.77,1.65,1.67,2355550,0.0,1.0
2020-08-18,1.82,1.86,1.72,1.78,2683911,1.82,1.86,1.72,1.78,2683911,0.0,1.0
2020-08-19,1.79,1.9,1.78,1.83,2286147,1.79,1.9,1.78,1.83,2286147,0.0,1.0
2020-08-20,1.74,1.79,1.74,1.78,1600468,1.74,1.79,1.74,1.78,1600468,0.0,1.0
2020-08-21,1.69,1.74,1.66,1.73,1943763,1.69,1.74,1.66,1.73,1943763,0.0,1.0
2020-08-24,1.66,1.75,1.64,1.72,3009387,1.66,1.75,1.64,1.72,3009387,0.0,1.0
2020-08-25,1.76,1.7899,1.64,1.71,2745822,1.76,1.7899,1.64,1.71,2745822,0.0,1.0
2020-08-26,1.825,1.97,1.76,1.9467,8808159,1.825,1.97,1.76,1.9467,8808159,0.0,1.0
2020-08-27,1.89,1.91,1.79,1.86,2844604,1.89,1.91,1.79,1.86,2844604,0.0,1.0
2020-08-28,1.93,2.0376,1.89,1.9,3211481,1.93,2.0376,1.89,1.9,3211481,0.0,1.0
2020-08-31,2.05,2.07,1.94,1.98,3606935,2.05,2.07,1.94,1.98,3606935,0.0,1.0
2020-09-01,1.94,2.08,1.85,2.07,3946111,1.94,2.08,1.85,2.07,3946111,0.0,1.0
2020-09-02,1.93,1.975,1.86,1.96,2593718,1.93,1.975,1.86,1.96,2593718,0.0,1.0
2020-09-03,1.82,1.935,1.8024,1.92,2025453,1.82,1.935,1.8024,1.92,2025453,0.0,1.0
2020-09-04,1.83,1.8576,1.73,1.82,2207788,1.83,1.8576,1.73,1.82,2207788,0.0,1.0
2020-09-08,1.79,1.875,1.751,1.76,1823659,1.79,1.875,1.751,1.76,1823659,0.0,1.0
2020-09-09,1.85,1.87,1.805,1.82,1229056,1.85,1.87,1.805,1.82,1229056,0.0,1.0
2020-09-10,1.85,1.945,1.85,1.87,1870611,1.85,1.945,1.85,1.87,1870611,0.0,1.0
2020-09-11,1.82,1.87,1.75,1.85,1937228,1.82,1.87,1.75,1.85,1937228,0.0,1.0
2020-09-14,1.99,2.025,1.82,1.84,4191630,1.99,2.025,1.82,1.84,4191630,0.0,1.0
2020-09-15,1.85,2.0,1.8411,1.99,2194160,1.85,2.0,1.8411,1.99,2194160,0.0,1.0
2020-09-16,1.81,1.915,1.79,1.87,2332859,1.81,1.915,1.79,1.87,2332859,0.0,1.0
2020-09-17,1.84,1.925,1.77,1.77,2606824,1.84,1.925,1.77,1.77,2606824,0.0,1.0
2020-09-18,1.96,2.0,1.84,1.89,23380917,1.96,2.0,1.84,1.89,23380917,0.0,1.0
2020-09-21,1.875,2.025,1.86,2.0,3416047,1.875,2.025,1.86,2.0,3416047,0.0,1.0
2020-09-22,1.8,1.87,1.77,1.87,2943743,1.8,1.87,1.77,1.87,2943743,0.0,1.0
2020-09-23,1.68,1.83,1.65,1.8,3412076,1.68,1.83,1.65,1.8,3412076,0.0,1.0
2020-09-24,1.68,1.71,1.62,1.68,2423888,1.68,1.71,1.62,1.68,2423888,0.0,1.0
2020-09-25,1.69,1.72,1.665,1.69,2101535,1.69,1.72,1.665,1.69,2101535,0.0,1.0
2020-09-28,1.71,1.73,1.67,1.73,1449669,1.71,1.73,1.67,1.73,1449669,0.0,1.0
2020-09-29,1.76,1.82,1.69,1.72,2510869,1.76,1.82,1.69,1.72,2510869,0.0,1.0
2020-09-30,1.74,1.835,1.715,1.78,3008570,1.74,1.835,1.715,1.78,3008570,0.0,1.0
2020-10-01,1.77,1.79,1.74,1.77,2932130,1.77,1.79,1.74,1.77,2932130,0.0,1.0
2020-10-02,1.82,1.88,1.74,1.77,3255516,1.82,1.88,1.74,1.77,3255516,0.0,1.0
2020-10-05,1.99,1.99,1.84,1.85,3369232,1.99,1.99,1.84,1.85,3369232,0.0,1.0
2020-10-06,1.97,2.04,1.935,1.94,2958798,1.97,2.04,1.935,1.94,2958798,0.0,1.0
2020-10-07,2.04,2.05,1.98,1.99,3468439,2.04,2.05,1.98,1.99,3468439,0.0,1.0
2020-10-08,1.99,2.09,1.98,2.05,5580917,1.99,2.09,1.98,2.05,5580917,0.0,1.0
2020-10-09,2.0,2.0394,1.96,2.0,2409595,2.0,2.0394,1.96,2.0,2409595,0.0,1.0
2020-10-12,1.99,2.045,1.94,2.0,2173641,1.99,2.045,1.94,2.0,2173641,0.0,1.0
2020-10-13,2.03,2.07,1.96,1.97,3370593,2.03,2.07,1.96,1.97,3370593,0.0,1.0
2020-10-14,2.05,2.15,2.04,2.09,6126235,2.05,2.15,2.04,2.09,6126235,0.0,1.0
2020-10-15,2.0,2.07,1.98,2.02,2976571,2.0,2.07,1.98,2.02,2976571,0.0,1.0
2020-10-16,1.93,2.06,1.93,2.01,3094662,1.93,2.06,1.93,2.01,3094662,0.0,1.0
2020-10-19,1.88,1.97,1.87,1.94,2105565,1.88,1.97,1.87,1.94,2105565,0.0,1.0
2020-10-20,1.85,1.905,1.81,1.89,1543727,1.85,1.905,1.81,1.89,1543727,0.0,1.0
2020-10-21,1.83,1.89,1.78,1.82,1727916,1.83,1.89,1.78,1.82,1727916,0.0,1.0
2020-10-22,1.88,1.89,1.81,1.85,1456309,1.88,1.89,1.81,1.85,1456309,0.0,1.0
2020-10-23,1.89,1.91,1.83,1.88,991695,1.89,1.91,1.83,1.88,991695,0.0,1.0
2020-10-26,1.83,1.89,1.81,1.85,1188202,1.83,1.89,1.81,1.85,1188202,0.0,1.0
2020-10-27,1.85,1.86,1.8,1.84,984758,1.85,1.86,1.8,1.84,984758,0.0,1.0
2020-10-28,1.79,1.85,1.78,1.81,2046208,1.79,1.85,1.78,1.81,2046208,0.0,1.0
2020-10-29,1.82,1.85,1.74,1.81,1778514,1.82,1.85,1.74,1.81,1778514,0.0,1.0
2020-10-30,1.74,1.81,1.73,1.8,1852329,1.74,1.81,1.73,1.8,1852329,0.0,1.0
2020-11-02,1.75,1.8,1.695,1.75,1840355,1.75,1.8,1.695,1.75,1840355,0.0,1.0
2020-11-03,1.79,1.81,1.74,1.8,2237559,1.79,1.81,1.74,1.8,2237559,0.0,1.0
2020-11-04,1.86,1.9,1.79,1.79,2392866,1.86,1.9,1.79,1.79,2392866,0.0,1.0
2020-11-05,1.83,1.89,1.8,1.88,1514165,1.83,1.89,1.8,1.88,1514165,0.0,1.0
2020-11-06,1.77,1.84,1.75,1.84,1694723,1.77,1.84,1.75,1.84,1694723,0.0,1.0
2020-11-09,1.78,1.86,1.76,1.7825,3517518,1.78,1.86,1.76,1.7825,3517518,0.0,1.0
2020-11-10,1.85,1.85,1.77,1.8,3649501,1.85,1.85,1.77,1.8,3649501,0.0,1.0
2020-11-11,1.92,1.92,1.83,1.85,1760647,1.92,1.92,1.83,1.85,1760647,0.0,1.0
2020-11-12,1.95,1.95,1.89,1.9,2006393,1.95,1.95,1.89,1.9,2006393,0.0,1.0
2020-11-13,1.97,1.9878,1.92,1.97,1522984,1.97,1.9878,1.92,1.97,1522984,0.0,1.0
2020-11-16,1.99,2.035,1.95,1.99,2449746,1.99,2.035,1.95,1.99,2449746,0.0,1.0
2020-11-17,1.98,2.01,1.8204,1.96,1359348,1.98,2.01,1.8204,1.96,1359348,0.0,1.0
2020-11-18,1.9,1.98,1.89,1.97,3175373,1.9,1.98,1.89,1.97,3175373,0.0,1.0
2020-11-19,1.84,1.92,1.82,1.91,2200493,1.84,1.92,1.82,1.91,2200493,0.0,1.0
2020-11-20,1.88,1.885,1.81,1.82,1947522,1.88,1.885,1.81,1.82,1947522,0.0,1.0
2020-11-23,1.86,1.91,1.84,1.86,1823498,1.86,1.91,1.84,1.86,1823498,0.0,1.0
2020-11-24,1.81,1.89,1.8,1.87,2461768,1.81,1.89,1.8,1.87,2461768,0.0,1.0
2020-11-25,1.81,1.84,1.78,1.8355,1651507,1.81,1.84,1.78,1.8355,1651507,0.0,1.0
2020-11-27,1.87,1.89,1.8487,1.86,2031303,1.87,1.89,1.8487,1.86,2031303,0.0,1.0
2020-11-30,1.865,1.915,1.83,1.87,2549636,1.865,1.915,1.83,1.87,2549636,0.0,1.0
2020-12-01,1.84,1.89,1.83,1.87,2285335,1.84,1.89,1.83,1.87,2285335,0.0,1.0
2020-12-02,1.79,1.845,1.78,1.83,2506919,1.79,1.845,1.78,1.83,2506919,0.0,1.0
2020-12-03,1.78,1.82,1.77,1.8,1651830,1.78,1.82,1.77,1.8,1651830,0.0,1.0
2020-12-04,1.81,1.835,1.79,1.8,2537397,1.81,1.835,1.79,1.8,2537397,0.0,1.0
2020-12-07,1.78,1.85,1.77,1.83,2315786,1.78,1.85,1.77,1.83,2315786,0.0,1.0
2020-12-08,1.74,1.81,1.73,1.79,4400144,1.74,1.81,1.73,1.79,4400144,0.0,1.0
2020-12-09,1.72,1.79,1.67,1.78,2813443,1.72,1.79,1.67,1.78,2813443,0.0,1.0
2020-12-10,1.745,1.7789,1.71,1.76,2020773,1.745,1.7789,1.71,1.76,2020773,0.0,1.0
2020-12-11,1.73,1.77,1.69,1.76,1552135,1.73,1.77,1.69,1.76,1552135,0.0,1.0
2020-12-14,1.74,1.8,1.74,1.75,2862212,1.74,1.8,1.74,1.75,2862212,0.0,1.0
2020-12-15,1.68,1.76,1.68,1.75,2937111,1.68,1.76,1.68,1.75,2937111,0.0,1.0
2020-12-16,1.69,1.72,1.66,1.71,2555734,1.69,1.72,1.66,1.71,2555734,0.0,1.0
2020-12-17,1.75,1.75,1.69,1.71,1816335,1.75,1.75,1.69,1.71,1816335,0.0,1.0
2020-12-18,1.69,1.76,1.67,1.76,6248641,1.69,1.76,1.67,1.76,6248641,0.0,1.0
2020-12-21,1.66,1.69,1.63,1.68,2860771,1.66,1.69,1.63,1.68,2860771,0.0,1.0
2020-12-22,1.62,1.69,1.61,1.65,3079683,1.62,1.69,1.61,1.65,3079683,0.0,1.0
2020-12-23,1.68,1.7,1.58,1.6432,4203047,1.68,1.7,1.58,1.6432,4203047,0.0,1.0
2020-12-24,1.62,1.69,1.62,1.68,1123357,1.62,1.69,1.62,1.68,1123357,0.0,1.0
2020-12-28,1.57,1.65,1.57,1.63,2677946,1.57,1.65,1.57,1.63,2677946,0.0,1.0
2020-12-29,1.55,1.61,1.55,1.6,2928018,1.55,1.61,1.55,1.6,2928018,0.0,1.0
2020-12-30,1.59,1.6,1.56,1.5801,2013648,1.59,1.6,1.56,1.5801,2013648,0.0,1.0
2020-12-31,1.59,1.61,1.53,1.59,3421678,1.59,1.61,1.53,1.59,3421678,0.0,1.0
2021-01-04,1.63,1.67,1.56,1.58,2514267,1.63,1.67,1.56,1.58,2514267,0.0,1.0
2021-01-05,1.61,1.6699,1.6,1.64,1719013,1.61,1.6699,1.6,1.64,1719013,0.0,1.0
2021-01-06,1.6,1.64,1.57,1.62,2462601,1.6,1.64,1.57,1.62,2462601,0.0,1.0
2021-01-07,1.68,1.68,1.61,1.61,3839586,1.68,1.68,1.61,1.61,3839586,0.0,1.0
2021-01-08,1.71,1.7397,1.67,1.69,3895658,1.71,1.7397,1.67,1.69,3895658,0.0,1.0
2021-01-11,1.64,1.715,1.63,1.7,2107910,1.64,1.715,1.63,1.7,2107910,0.0,1.0
2021-01-12,1.64,1.68,1.61,1.65,2509786,1.64,1.68,1.61,1.65,2509786,0.0,1.0
2021-01-13,1.62,1.67,1.62,1.65,1640111,1.62,1.67,1.62,1.65,1640111,0.0,1.0
2021-01-14,1.695,1.71,1.62,1.65,2547134,1.695,1.71,1.62,1.65,2547134,0.0,1.0
2021-01-15,1.65,1.74,1.635,1.73,1874978,1.65,1.74,1.635,1.73,1874978,0.0,1.0
2021-01-19,1.77,1.79,1.66,1.6693,3251008,1.77,1.79,1.66,1.6693,3251008,0.0,1.0
2021-01-20,1.74,1.8081,1.72,1.7712,2298580,1.74,1.8081,1.72,1.7712,2298580,0.0,1.0
2021-01-21,1.67,1.75,1.65,1.74,2226161,1.67,1.75,1.65,1.74,2226161,0.0,1.0
2021-01-22,1.73,1.74,1.65,1.65,2085806,1.73,1.74,1.65,1.65,2085806,0.0,1.0
2021-01-25,1.76,1.76,1.68,1.71,2372365,1.76,1.76,1.68,1.71,2372365,0.0,1.0
2021-01-26,1.72,1.84,1.71,1.77,3406145,1.72,1.84,1.71,1.77,3406145,0.0,1.0
2021-01-27,1.73,1.81,1.68,1.7612,5212061,1.73,1.81,1.68,1.7612,5212061,0.0,1.0
2021-01-28,1.71,1.78,1.71,1.74,2632828,1.71,1.78,1.71,1.74,2632828,0.0,1.0
2021-01-29,1.78,1.89,1.7003,1.71,5199465,1.78,1.89,1.7003,1.71,5199465,0.0,1.0
2021-02-01,1.9,1.9299,1.82,1.84,4528862,1.9,1.9299,1.82,1.84,4528862,0.0,1.0
2021-02-02,2.055,2.08,1.91,1.94,8392806,2.055,2.08,1.91,1.94,8392806,0.0,1.0
2021-02-03,2.1,2.355,2.04,2.0847,15645981,2.1,2.355,2.04,2.0847,15645981,0.0,1.0
2021-02-04,1.95,2.1372,1.89,2.13,8373975,1.95,2.1372,1.89,2.13,8373975,0.0,1.0
2021-02-05,1.97,1.97,1.93,1.97,2732605,1.97,1.97,1.93,1.97,2732605,0.0,1.0
2021-02-08,2.05,2.08,2.0,2.0,4726030,2.05,2.08,2.0,2.0,4726030,0.0,1.0
2021-02-09,2.05,2.14,2.04,2.08,4709073,2.05,2.14,2.04,2.08,4709073,0.0,1.0
2021-02-10,1.95,2.12,1.945,2.0855,4585506,1.95,2.12,1.945,2.0855,4585506,0.0,1.0
2021-02-11,1.91,2.0,1.89,1.99,2783926,1.91,2.0,1.89,1.99,2783926,0.0,1.0
2021-02-12,1.92,1.99,1.9,1.92,2899933,1.92,1.99,1.9,1.92,2899933,0.0,1.0
2021-02-16,1.87,1.97,1.84,1.93,3938123,1.87,1.97,1.84,1.93,3938123,0.0,1.0
2021-02-17,1.99,2.06,1.84,1.9,6410389,1.99,2.06,1.84,1.9,6410389,0.0,1.0
2021-02-18,1.93,2.0884,1.92,2.0,4052229,1.93,2.0884,1.92,2.0,4052229,0.0,1.0
2021-02-19,2.06,2.2,1.97,1.98,7016314,2.06,2.2,1.97,1.98,7016314,0.0,1.0
2021-02-22,2.04,2.19,2.03,2.055,4581914,2.04,2.19,2.03,2.055,4581914,0.0,1.0
2021-02-23,1.92,2.0,1.865,1.98,5347663,1.92,2.0,1.865,1.98,5347663,0.0,1.0
2021-02-24,1.89,1.96,1.87,1.93,3421130,1.89,1.96,1.87,1.93,3421130,0.0,1.0
2021-02-25,1.81,1.91,1.8,1.89,4441586,1.81,1.91,1.8,1.89,4441586,0.0,1.0
2021-02-26,1.79,1.85,1.73,1.82,3170664,1.79,1.85,1.73,1.82,3170664,0.0,1.0
2021-03-01,1.86,1.86,1.81,1.8239,2764778,1.86,1.86,1.81,1.8239,2764778,0.0,1.0
2021-03-02,1.78,1.87,1.78,1.87,2873329,1.78,1.87,1.78,1.87,2873329,0.0,1.0
2021-03-03,1.7,1.81,1.7,1.8,3565303,1.7,1.81,1.7,1.8,3565303,0.0,1.0
2021-03-04,1.77,1.805,1.63,1.68,6306974,1.77,1.805,1.63,1.68,6306974,0.0,1.0
2021-03-05,1.8,1.81,1.68,1.76,5116770,1.8,1.81,1.68,1.76,5116770,0.0,1.0
2021-03-08,1.77,1.84,1.75,1.8,2535892,1.77,1.84,1.75,1.8,2535892,0.0,1.0
2021-03-09,1.86,1.87,1.78,1.78,2619856,1.86,1.87,1.78,1.78,2619856,0.0,1.0
2021-03-10,1.83,1.91,1.795,1.91,2217581,1.83,1.91,1.795,1.91,2217581,0.0,1.0
2021-03-11,1.89,1.8989,1.82,1.86,2937360,1.89,1.8989,1.82,1.86,2937360,0.0,1.0
2021-03-12,1.72,1.77,1.7,1.75,6993948,1.72,1.77,1.7,1.75,6993948,0.0,1.0
2021-03-15,1.72,1.73,1.68,1.7,4052847,1.72,1.73,1.68,1.7,4052847,0.0,1.0
2021-03-16,1.77,1.78,1.69,1.7,5328201,1.77,1.78,1.69,1.7,5328201,0.0,1.0
2021-03-17,1.81,1.81,1.71,1.74,3509846,1.81,1.81,1.71,1.74,3509846,0.0,1.0
2021-03-18,1.75,1.83,1.74,1.77,3853779,1.75,1.83,1.74,1.77,3853779,0.0,1.0
2021-03-19,1.83,1.86,1.74,1.762,9308085,1.83,1.86,1.74,1.762,9308085,0.0,1.0
2021-03-22,1.79,1.85,1.78,1.81,1715604,1.79,1.85,1.78,1.81,1715604,0.0,1.0
2021-03-23,1.65,1.8,1.65,1.8,4313259,1.65,1.8,1.65,1.8,4313259,0.0,1.0
2021-03-24,1.55,1.69,1.55,1.69,4098451,1.55,1.69,1.55,1.69,4098451,0.0,1.0
2021-03-25,1.62,1.64,1.54,1.56,2760216,1.62,1.64,1.54,1.56,2760216,0.0,1.0
2021-03-26,1.59,1.63,1.54,1.62,2606983,1.59,1.63,1.54,1.62,2606983,0.0,1.0
2021-03-29,1.53,1.59,1.51,1.58,3061435,1.53,1.59,1.51,1.58,3061435,0.0,1.0
2021-03-30,1.52,1.57,1.49,1.56,2027606,1.52,1.57,1.49,1.56,2027606,0.0,1.0
2021-03-31,1.58,1.6199,1.53,1.54,2571994,1.58,1.6199,1.53,1.54,2571994,0.0,1.0
2021-04-01,1.62,1.64,1.58,1.6,1226446,1.62,1.64,1.58,1.6,1226446,0.0,1.0
2021-04-05,1.6,1.65,1.58,1.65,1851834,1.6,1.65,1.58,1.65,1851834,0.0,1.0
2021-04-06,1.59,1.64,1.58,1.6,1400230,1.59,1.64,1.58,1.6,1400230,0.0,1.0
2021-04-07,1.52,1.6,1.52,1.58,1470574,1.52,1.6,1.52,1.58,1470574,0.0,1.0
2021-04-08,1.52,1.56,1.5,1.55,1735429,1.52,1.56,1.5,1.55,1735429,0.0,1.0
2021-04-09,1.48,1.53,1.48,1.53,1860459,1.48,1.53,1.48,1.53,1860459,0.0,1.0
2021-04-12,1.42,1.49,1.4,1.49,3000820,1.42,1.49,1.4,1.49,3000820,0.0,1.0
2021-04-13,1.43,1.44,1.38,1.41,2281981,1.43,1.44,1.38,1.41,2281981,0.0,1.0
2021-04-14,1.51,1.54,1.45,1.47,2709733,1.51,1.54,1.45,1.47,2709733,0.0,1.0
2021-04-15,1.51,1.54,1.49,1.51,1766246,1.51,1.54,1.49,1.51,1766246,0.0,1.0
2021-04-16,1.47,1.51,1.44,1.51,1679903,1.47,1.51,1.44,1.51,1679903,0.0,1.0
2021-04-19,1.4,1.47,1.38,1.45,2262115,1.4,1.47,1.38,1.45,2262115,0.0,1.0
2021-04-20,1.4,1.42,1.365,1.38,1856933,1.4,1.42,1.365,1.38,1856933,0.0,1.0
2021-04-21,1.48,1.49,1.38,1.38,1603475,1.48,1.49,1.38,1.38,1603475,0.0,1.0
2021-04-22,1.49,1.51,1.41,1.46,2330053,1.49,1.51,1.41,1.46,2330053,0.0,1.0
2021-04-23,1.43,1.5,1.425,1.48,1628867,1.43,1.5,1.425,1.48,1628867,0.0,1.0
2021-04-26,1.51,1.51,1.41,1.43,1722883,1.51,1.51,1.41,1.43,1722883,0.0,1.0
2021-04-27,1.48,1.54,1.47,1.5,1405778,1.48,1.54,1.47,1.5,1405778,0.0,1.0
2021-04-28,1.52,1.53,1.46,1.46,1439150,1.52,1.53,1.46,1.46,1439150,0.0,1.0
2021-04-29,1.51,1.55,1.48,1.55,1225946,1.51,1.55,1.48,1.55,1225946,0.0,1.0
2021-04-30,1.45,1.52,1.42,1.48,1992871,1.45,1.52,1.42,1.48,1992871,0.0,1.0
2021-05-03,1.43,1.47,1.43,1.46,1200368,1.43,1.47,1.43,1.46,1200368,0.0,1.0
2021-05-04,1.37,1.445,1.36,1.43,2288570,1.37,1.445,1.36,1.43,2288570,0.0,1.0
2021-05-05,1.37,1.43,1.36,1.4062,1247850,1.37,1.43,1.36,1.4062,1247850,0.0,1.0
2021-05-06,1.34,1.38,1.31,1.38,2458333,1.34,1.38,1.31,1.38,2458333,0.0,1.0
2021-05-07,1.33,1.36,1.31,1.34,1314148,1.33,1.36,1.31,1.34,1314148,0.0,1.0
2021-05-10,1.25,1.35,1.25,1.34,2327693,1.25,1.35,1.25,1.34,2327693,0.0,1.0
2021-05-11,1.39,1.41,1.22,1.24,2773849,1.39,1.41,1.22,1.24,2773849,0.0,1.0
2021-05-12,1.38,1.41,1.355,1.41,2341672,1.38,1.41,1.355,1.41,2341672,0.0,1.0
2021-05-13,1.34,1.4,1.3,1.39,2219791,1.34,1.4,1.3,1.39,2219791,0.0,1.0
2021-05-14,1.43,1.44,1.3458,1.37,1822025,1.43,1.44,1.3458,1.37,1822025,0.0,1.0
2021-05-17,1.43,1.44,1.38,1.41,994178,1.43,1.44,1.38,1.41,994178,0.0,1.0
2021-05-18,1.44,1.45,1.405,1.44,903765,1.44,1.45,1.405,1.44,903765,0.0,1.0
2021-05-19,1.41,1.44,1.38,1.4,1285712,1.41,1.44,1.38,1.4,1285712,0.0,1.0
2021-05-20,1.45,1.465,1.38,1.39,1314432,1.45,1.465,1.38,1.39,1314432,0.0,1.0
2021-05-21,1.43,1.48,1.42,1.47,1175414,1.43,1.48,1.42,1.47,1175414,0.0,1.0
2021-05-24,1.38,1.45,1.37,1.45,1144367,1.38,1.45,1.37,1.45,1144367,0.0,1.0
2021-05-25,1.34,1.4,1.333,1.38,1193118,1.34,1.4,1.333,1.38,1193118,0.0,1.0
2021-05-26,1.42,1.42,1.34,1.34,884430,1.42,1.42,1.34,1.34,884430,0.0,1.0
2021-05-27,1.42,1.45,1.39,1.45,2925473,1.42,1.45,1.39,1.45,2925473,0.0,1.0
2021-05-28,1.38,1.44,1.37,1.4,1211238,1.38,1.44,1.37,1.4,1211238,0.0,1.0
2021-06-01,1.4,1.43,1.38,1.43,939111,1.4,1.43,1.38,1.43,939111,0.0,1.0
2021-06-02,1.44,1.45,1.38,1.4,1307450,1.44,1.45,1.38,1.4,1307450,0.0,1.0
2021-06-03,1.4,1.45,1.4,1.41,1102448,1.4,1.45,1.4,1.41,1102448,0.0,1.0
2021-06-04,1.39,1.43,1.39,1.42,1024461,1.39,1.43,1.39,1.42,1024461,0.0,1.0
2021-06-07,1.49,1.49,1.4,1.4,2433078,1.49,1.49,1.4,1.4,2433078,0.0,1.0
2021-06-08,1.48,1.52,1.43,1.5042,1501742,1.48,1.52,1.43,1.5042,1501742,0.0,1.0
2021-06-09,1.5,1.518,1.46,1.47,1415948,1.5,1.518,1.46,1.47,1415948,0.0,1.0
2021-06-10,1.49,1.5,1.45,1.49,975921,1.49,1.5,1.45,1.49,975921,0.0,1.0
2021-06-11,1.44,1.48,1.42,1.48,1680716,1.44,1.48,1.42,1.48,1680716,0.0,1.0
2021-06-14,1.45,1.47,1.43,1.44,2222236,1.45,1.47,1.43,1.44,2222236,0.0,1.0
2021-06-15,1.39,1.455,1.39,1.44,1952695,1.39,1.455,1.39,1.44,1952695,0.0,1.0
2021-06-16,1.41,1.42,1.36,1.4,1352402,1.41,1.42,1.36,1.4,1352402,0.0,1.0
2021-06-17,1.41,1.43,1.37,1.4,6655527,1.41,1.43,1.37,1.4,6655527,0.0,1.0
2021-06-18,1.83,2.23,1.52,1.63,348269061,1.83,2.23,1.52,1.63,348269061,0.0,1.0
2021-06-21,1.7,1.81,1.61,1.8,34084786,1.7,1.81,1.61,1.8,34084786,0.0,1.0
2021-06-22,1.57,1.76,1.56,1.7,14092408,1.57,1.76,1.56,1.7,14092408,0.0,1.0
2021-06-23,1.53,1.62,1.48,1.58,11003776,1.53,1.62,1.48,1.58,11003776,0.0,1.0
2021-06-24,1.52,1.575,1.5,1.53,4694434,1.52,1.575,1.5,1.53,4694434,0.0,1.0
2021-06-25,1.49,1.54,1.43,1.52,7737189,1.49,1.54,1.43,1.52,7737189,0.0,1.0
2021-06-28,1.42,1.49,1.42,1.46,4244933,1.42,1.49,1.42,1.46,4244933,0.0,1.0
2021-06-29,1.4,1.44,1.4,1.42,4184255,1.4,1.44,1.4,1.42,4184255,0.0,1.0
2021-06-30,1.41,1.42,1.38,1.4,2733003,1.41,1.42,1.38,1.4,2733003,0.0,1.0
2021-07-01,1.47,1.47,1.37,1.42,3187515,1.47,1.47,1.37,1.42,3187515,0.0,1.0
2021-07-02,1.46,1.48,1.41,1.43,2632546,1.46,1.48,1.41,1.43,2632546,0.0,1.0
2021-07-06,1.41,1.455,1.4,1.43,1701976,1.41,1.455,1.4,1.43,1701976,0.0,1.0
2021-07-07,1.35,1.44,1.32,1.42,3578498,1.35,1.44,1.32,1.42,3578498,0.0,1.0
2021-07-08,1.38,1.38,1.3,1.33,2225272,1.38,1.38,1.3,1.33,2225272,0.0,1.0
2021-07-09,1.38,1.39,1.34,1.38,2305932,1.38,1.39,1.34,1.38,2305932,0.0,1.0
2021-07-12,1.34,1.37,1.31,1.35,2006845,1.34,1.37,1.31,1.35,2006845,0.0,1.0
2021-07-13,1.27,1.34,1.27,1.34,2768713,1.27,1.34,1.27,1.34,2768713,0.0,1.0
2021-07-14,1.27,1.32,1.25,1.28,2806134,1.27,1.32,1.25,1.28,2806134,0.0,1.0
2021-07-15,1.25,1.29,1.24,1.27,2542330,1.25,1.29,1.24,1.27,2542330,0.0,1.0
2021-07-16,1.27,1.33,1.25,1.25,2076389,1.27,1.33,1.25,1.25,2076389,0.0,1.0
2021-07-19,1.27,1.3,1.22,1.27,1905002,1.27,1.3,1.22,1.27,1905002,0.0,1.0
2021-07-20,1.32,1.32,1.26,1.29,1968837,1.32,1.32,1.26,1.29,1968837,0.0,1.0
2021-07-21,1.33,1.36,1.29,1.32,1685753,1.33,1.36,1.29,1.32,1685753,0.0,1.0
2021-07-22,1.29,1.35,1.29,1.33,1809273,1.29,1.35,1.29,1.33,1809273,0.0,1.0
2021-07-23,1.29,1.33,1.27,1.3,1552083,1.29,1.33,1.27,1.3,1552083,0.0,1.0
2021-07-26,1.29,1.31,1.27,1.29,1700526,1.29,1.31,1.27,1.29,1700526,0.0,1.0
2021-07-27,1.24,1.29,1.22,1.28,2772913,1.24,1.29,1.22,1.28,2772913,0.0,1.0
2021-07-28,1.3,1.3,1.23,1.25,1419533,1.3,1.3,1.23,1.25,1419533,0.0,1.0
2021-07-29,1.23,1.31,1.23,1.28,1668590,1.23,1.31,1.23,1.28,1668590,0.0,1.0
2021-07-30,1.22,1.26,1.2,1.24,3033451,1.22,1.26,1.2,1.24,3033451,0.0,1.0
2021-08-02,1.25,1.25,1.22,1.24,1174161,1.25,1.25,1.22,1.24,1174161,0.0,1.0
2021-08-03,1.22,1.255,1.2,1.25,1732271,1.22,1.255,1.2,1.25,1732271,0.0,1.0
2021-08-04,1.22,1.28,1.21,1.22,1598610,1.22,1.28,1.21,1.22,1598610,0.0,1.0
2021-08-05,1.28,1.28,1.23,1.24,2033257,1.28,1.28,1.23,1.24,2033257,0.0,1.0
2021-08-06,1.25,1.2786,1.23,1.27,1643031,1.25,1.2786,1.23,1.27,1643031,0.0,1.0
2021-08-09,1.21,1.26,1.21,1.26,1639949,1.21,1.26,1.21,1.26,1639949,0.0,1.0
2021-08-10,1.2,1.24,1.2,1.23,1530195,1.2,1.24,1.2,1.23,1530195,0.0,1.0
2021-08-11,1.25,1.26,1.2,1.2,2053129,1.25,1.26,1.2,1.2,2053129,0.0,1.0
2021-08-12,1.23,1.25,1.21,1.24,1314420,1.23,1.25,1.21,1.24,1314420,0.0,1.0
2021-08-13,1.22,1.26,1.21,1.24,1437875,1.22,1.26,1.21,1.24,1437875,0.0,1.0
2021-08-16,1.2,1.24,1.2,1.23,1985211,1.2,1.24,1.2,1.23,1985211,0.0,1.0
2021-08-17,1.28,1.28,1.2,1.21,2939341,1.28,1.28,1.2,1.21,2939341,0.0,1.0
2021-08-18,1.25,1.3,1.24,1.27,1497462,1.25,1.3,1.24,1.27,1497462,0.0,1.0
2021-08-19,1.22,1.26,1.21,1.22,1575426,1.22,1.26,1.21,1.22,1575426,0.0,1.0
2021-08-20,1.27,1.27,1.2,1.2,2406571,1.27,1.27,1.2,1.2,2406571,0.0,1.0
2021-08-23,1.31,1.33,1.25,1.27,4180701,1.31,1.33,1.25,1.27,4180701,0.0,1.0
2021-08-24,1.31,1.31,1.27,1.3,1307301,1.31,1.31,1.27,1.3,1307301,0.0,1.0
2021-08-25,1.36,1.38,1.29,1.31,1763446,1.36,1.38,1.29,1.31,1763446,0.0,1.0
2021-08-26,1.35,1.385,1.325,1.37,1461960,1.35,1.385,1.325,1.37,1461960,0.0,1.0
2021-08-27,1.42,1.43,1.34,1.35,1973304,1.42,1.43,1.34,1.35,1973304,0.0,1.0
2021-08-30,1.44,1.46,1.41,1.42,1820003,1.44,1.46,1.41,1.42,1820003,0.0,1.0
2021-08-31,1.45,1.46,1.42,1.43,1115766,1.45,1.46,1.42,1.43,1115766,0.0,1.0
2021-09-01,1.46,1.47,1.43,1.45,1304551,1.46,1.47,1.43,1.45,1304551,0.0,1.0
2021-09-02,1.5,1.5,1.45,1.46,1704925,1.5,1.5,1.45,1.46,1704925,0.0,1.0
2021-09-03,1.44,1.5,1.43,1.5,1409287,1.44,1.5,1.43,1.5,1409287,0.0,1.0
2021-09-07,1.45,1.48,1.42,1.42,1319519,1.45,1.48,1.42,1.42,1319519,0.0,1.0
2021-09-08,1.41,1.46,1.38,1.44,1128915,1.41,1.46,1.38,1.44,1128915,0.0,1.0
2021-09-09,1.44,1.47,1.4,1.4,1398177,1.44,1.47,1.4,1.4,1398177,0.0,1.0
2021-09-10,1.42,1.46,1.4,1.45,1276391,1.42,1.46,1.4,1.45,1276391,0.0,1.0
2021-09-13,1.39,1.48,1.38,1.42,2478606,1.39,1.48,1.38,1.42,2478606,0.0,1.0
2021-09-14,1.31,1.3901,1.31,1.39,2228496,1.31,1.3901,1.31,1.39,2228496,0.0,1.0
2021-09-15,1.36,1.38,1.305,1.34,1153468,1.36,1.38,1.305,1.34,1153468,0.0,1.0
2021-09-16,1.42,1.445,1.315,1.36,1892220,1.42,1.445,1.315,1.36,1892220,0.0,1.0
2021-09-17,1.41,1.475,1.36,1.42,7890556,1.41,1.475,1.36,1.42,7890556,0.0,1.0
2021-09-20,1.36,1.42,1.35,1.38,1954173,1.36,1.42,1.35,1.38,1954173,0.0,1.0
2021-09-21,1.38,1.4,1.34,1.38,1790721,1.38,1.4,1.34,1.38,1790721,0.0,1.0
2021-09-22,1.42,1.43,1.34,1.36,1308644,1.42,1.43,1.34,1.36,1308644,0.0,1.0
2021-09-23,1.45,1.46,1.38,1.4,1043502,1.45,1.46,1.38,1.4,1043502,0.0,1.0
2021-09-24,1.37,1.45,1.37,1.45,1388386,1.37,1.45,1.37,1.45,1388386,0.0,1.0
2021-09-27,1.45,1.47,1.365,1.37,1355618,1.45,1.47,1.365,1.37,1355618,0.0,1.0
2021-09-28,1.41,1.45,1.4,1.43,1271702,1.41,1.45,1.4,1.43,1271702,0.0,1.0
2021-09-29,1.38,1.44,1.37,1.42,1126076,1.38,1.44,1.37,1.42,1126076,0.0,1.0
2021-09-30,1.37,1.4,1.36,1.39,947257,1.37,1.4,1.36,1.39,947257,0.0,1.0
2021-10-01,1.38,1.4,1.34,1.38,1389087,1.38,1.4,1.34,1.38,1389087,0.0,1.0
2021-10-04,1.34,1.38,1.32,1.38,1545016,1.34,1.38,1.32,1.38,1545016,0.0,1.0
2021-10-05,1.33,1.4,1.33,1.35,1275312,1.33,1.4,1.33,1.35,1275312,0.0,1.0
2021-10-06,1.32,1.37,1.31,1.33,1194619,1.32,1.37,1.31,1.33,1194619,0.0,1.0
2021-10-07,1.34,1.37,1.33,1.33,674152,1.34,1.37,1.33,1.33,674152,0.0,1.0
2021-10-08,1.32,1.3546,1.31,1.34,725015,1.32,1.3546,1.31,1.34,725015,0.0,1.0
2021-10-11,1.34,1.35,1.31,1.31,1886689,1.34,1.35,1.31,1.31,1886689,0.0,1.0
2021-10-12,1.38,1.45,1.36,1.4013,4027628,1.38,1.45,1.36,1.4013,4027628,0.0,1.0
2021-10-13,1.43,1.43,1.34,1.38,1225107,1.43,1.43,1.34,1.38,1225107,0.0,1.0
2021-10-14,1.42,1.45,1.39,1.45,915170,1.42,1.45,1.39,1.45,915170,0.0,1.0
2021-10-15,1.41,1.44,1.4,1.44,1206923,1.41,1.44,1.4,1.44,1206923,0.0,1.0
2021-10-18,1.42,1.47,1.42,1.42,1844341,1.42,1.47,1.42,1.42,1844341,0.0,1.0
2021-10-19,1.45,1.45,1.42,1.43,813828,1.45,1.45,1.42,1.43,813828,0.0,1.0
2021-10-20,1.45,1.46,1.42,1.42,980044,1.45,1.46,1.42,1.42,980044,0.0,1.0
2021-10-21,1.46,1.48,1.43,1.43,1284013,1.46,1.48,1.43,1.43,1284013,0.0,1.0
2021-10-22,1.45,1.47,1.42,1.46,1062396,1.45,1.47,1.42,1.46,1062396,0.0,1.0
2021-10-25,1.47,1.47,1.42,1.45,1680643,1.47,1.47,1.42,1.45,1680643,0.0,1.0
2021-10-26,1.51,1.55,1.471,1.51,2933714,1.51,1.55,1.471,1.51,2933714,0.0,1.0
2021-10-27,1.45,1.53,1.44,1.53,2116849,1.45,1.53,1.44,1.53,2116849,0.0,1.0
2021-10-28,1.57,1.58,1.46,1.48,1456194,1.57,1.58,1.46,1.48,1456194,0.0,1.0
2021-10-29,1.54,1.5899,1.53,1.56,1639063,1.54,1.5899,1.53,1.56,1639063,0.0,1.0
2021-11-01,1.57,1.57,1.47,1.5,2764782,1.57,1.57,1.47,1.5,2764782,0.0,1.0
2021-11-02,1.62,1.63,1.57,1.63,2521047,1.62,1.63,1.57,1.63,2521047,0.0,1.0
2021-11-03,1.66,1.67,1.59,1.6,3503154,1.66,1.67,1.59,1.6,3503154,0.0,1.0
2021-11-04,1.66,1.68,1.57,1.67,2638235,1.66,1.68,1.57,1.67,2638235,0.0,1.0
2021-11-05,1.65,1.68,1.61,1.68,2243069,1.65,1.68,1.61,1.68,2243069,0.0,1.0
2021-11-08,1.72,1.72,1.65,1.66,1972893,1.72,1.72,1.65,1.66,1972893,0.0,1.0
2021-11-09,1.68,1.74,1.67,1.71,1623937,1.68,1.74,1.67,1.71,1623937,0.0,1.0
2021-11-10,1.56,1.67,1.53,1.56,2627454,1.56,1.67,1.53,1.56,2627454,0.0,1.0
2021-11-11,1.53,1.62,1.52,1.62,1455434,1.53,1.62,1.52,1.62,1455434,0.0,1.0
2021-11-12,1.57,1.58,1.51,1.55,1113837,1.57,1.58,1.51,1.55,1113837,0.0,1.0
2021-11-15,1.51,1.6,1.51,1.59,1316868,1.51,1.6,1.51,1.59,1316868,0.0,1.0
2021-11-16,1.51,1.55,1.5,1.51,1132889,1.51,1.55,1.5,1.51,1132889,0.0,1.0
2021-11-17,1.42,1.51,1.42,1.5,2253716,1.42,1.51,1.42,1.5,2253716,0.0,1.0
2021-11-18,1.47,1.5,1.41,1.42,2575366,1.47,1.5,1.41,1.42,2575366,0.0,1.0
2021-11-19,1.54,1.595,1.47,1.47,2096001,1.54,1.595,1.47,1.47,2096001,0.0,1.0
2021-11-22,1.5,1.57,1.49,1.56,2356898,1.5,1.57,1.49,1.56,2356898,0.0,1.0
2021-11-23,1.53,1.55,1.47,1.5,2110658,1.53,1.55,1.47,1.5,2110658,0.0,1.0
2021-11-24,1.54,1.56,1.5,1.52,1211754,1.54,1.56,1.5,1.52,1211754,0.0,1.0
2021-11-26,1.47,1.53,1.4641,1.5,1705797,1.47,1.53,1.4641,1.5,1705797,0.0,1.0
2021-11-29,1.45,1.535,1.45,1.52,1956972,1.45,1.535,1.45,1.52,1956972,0.0,1.0
2021-11-30,1.48,1.5,1.41,1.44,1859045,1.48,1.5,1.41,1.44,1859045,0.0,1.0
2021-12-01,1.38,1.51,1.375,1.51,2312375,1.38,1.51,1.375,1.51,2312375,0.0,1.0
2021-12-02,1.38,1.41,1.35,1.4,1914801,1.38,1.41,1.35,1.4,1914801,0.0,1.0
2021-12-03,1.33,1.405,1.33,1.38,2295120,1.33,1.405,1.33,1.38,2295120,0.0,1.0
2021-12-06,1.32,1.35,1.2801,1.35,2773400,1.32,1.35,1.2801,1.35,2773400,0.0,1.0
2021-12-07,1.44,1.45,1.33,1.34,2465652,1.44,1.45,1.33,1.34,2465652,0.0,1.0
2021-12-08,1.45,1.47,1.41,1.43,1350567,1.45,1.47,1.41,1.43,1350567,0.0,1.0
2021-12-09,1.35,1.455,1.35,1.43,1883298,1.35,1.455,1.35,1.43,1883298,0.0,1.0
2021-12-10,1.31,1.38,1.31,1.37,1638431,1.31,1.38,1.31,1.37,1638431,0.0,1.0
2021-12-13,1.33,1.37,1.29,1.31,1390539,1.33,1.37,1.29,1.31,1390539,0.0,1.0
2021-12-14,1.28,1.33,1.26,1.32,1942165,1.28,1.33,1.26,1.32,1942165,0.0,1.0
2021-12-15,1.37,1.38,1.25,1.33,2324886,1.37,1.38,1.25,1.33,2324886,0.0,1.0
2021-12-16,1.31,1.35,1.28,1.33,1461047,1.31,1.35,1.28,1.33,1461047,0.0,1.0
2021-12-17,1.34,1.4,1.2801,1.29,7531660,1.34,1.4,1.2801,1.29,7531660,0.0,1.0
2021-12-20,1.34,1.37,1.28,1.3,1775180,1.34,1.37,1.28,1.3,1775180,0.0,1.0
2021-12-21,1.32,1.36,1.3,1.36,1931712,1.32,1.36,1.3,1.36,1931712,0.0,1.0
2021-12-22,1.35,1.36,1.3,1.31,1426212,1.35,1.36,1.3,1.31,1426212,0.0,1.0
2021-12-23,1.37,1.39,1.32,1.33,1484221,1.37,1.39,1.32,1.33,1484221,0.0,1.0
2021-12-27,1.32,1.37,1.3,1.35,1533341,1.32,1.37,1.3,1.35,1533341,0.0,1.0
2021-12-28,1.26,1.34,1.26,1.31,2360868,1.26,1.34,1.26,1.31,2360868,0.0,1.0
2021-12-29,1.24,1.28,1.19,1.26,3642541,1.24,1.28,1.19,1.26,3642541,0.0,1.0
2021-12-30,1.25,1.32,1.25,1.26,3549570,1.25,1.32,1.25,1.26,3549570,0.0,1.0
2021-12-31,1.22,1.29,1.21,1.27,2429128,1.22,1.29,1.21,1.27,2429128,0.0,1.0
2022-01-03,1.31,1.31,1.2193,1.23,2203446,1.31,1.31,1.2193,1.23,2203446,0.0,1.0
2022-01-04,1.23,1.31,1.23,1.3,2478920,1.23,1.31,1.23,1.3,2478920,0.0,1.0
2022-01-05,1.17,1.26,1.17,1.25,3431617,1.17,1.26,1.17,1.25,3431617,0.0,1.0
2022-01-06,1.2,1.23,1.16,1.19,1719147,1.2,1.23,1.16,1.19,1719147,0.0,1.0
2022-01-07,1.17,1.2399,1.17,1.21,1236376,1.17,1.2399,1.17,1.21,1236376,0.0,1.0
2022-01-10,1.18,1.19,1.11,1.19,2971165,1.18,1.19,1.11,1.19,2971165,0.0,1.0
2022-01-11,1.21,1.215,1.13,1.13,1616449,1.21,1.215,1.13,1.13,1616449,0.0,1.0
2022-01-12,1.13,1.2,1.13,1.18,1806591,1.13,1.2,1.13,1.18,1806591,0.0,1.0
2022-01-13,1.12,1.18,1.115,1.15,1554278,1.12,1.18,1.115,1.15,1554278,0.0,1.0
2022-01-14,1.2,1.2,1.11,1.12,2178769,1.2,1.2,1.11,1.12,2178769,0.0,1.0
2022-01-18,1.1,1.18,1.09,1.17,2515073,1.1,1.18,1.09,1.17,2515073,0.0,1.0
2022-01-19,1.1,1.155,1.1,1.12,2218081,1.1,1.155,1.1,1.12,2218081,0.0,1.0
2022-01-20,1.08,1.14,1.07,1.12,2608785,1.08,1.14,1.07,1.12,2608785,0.0,1.0
2022-01-21,1.05,1.11,1.05,1.08,2474296,1.05,1.11,1.05,1.08,2474296,0.0,1.0
2022-01-24,1.11,1.12,0.9904,1.05,3256436,1.11,1.12,0.9904,1.05,3256436,0.0,1.0
2022-01-25,1.1,1.13,1.05,1.09,1626680,1.1,1.13,1.05,1.09,1626680,0.0,1.0
2022-01-26,1.06,1.13,1.05,1.1,2109503,1.06,1.13,1.05,1.1,2109503,0.0,1.0
2022-01-27,1.01,1.085,1.01,1.07,1809998,1.01,1.085,1.01,1.07,1809998,0.0,1.0
2022-01-28,1.07,1.08,1.01,1.04,1776654,1.07,1.08,1.01,1.04,1776654,0.0,1.0
2022-01-31,1.12,1.13,1.07,1.08,1911361,1.12,1.13,1.07,1.08,1911361,0.0,1.0
2022-02-01,1.09,1.13,1.08,1.1,1937404,1.09,1.13,1.08,1.1,1937404,0.0,1.0
2022-02-02,1.04,1.09,1.03,1.08,1938331,1.04,1.09,1.03,1.08,1938331,0.0,1.0
2022-02-03,0.99,1.05,0.9899,1.02,2960235,0.99,1.05,0.9899,1.02,2960235,0.0,1.0
2022-02-04,1.01,1.03,0.99,0.99,2844761,1.01,1.03,0.99,0.99,2844761,0.0,1.0
2022-02-07,1.03,1.05,1.0,1.0,1675864,1.03,1.05,1.0,1.0,1675864,0.0,1.0
2022-02-08,1.01,1.0389,0.9983,1.0389,1174025,1.01,1.0389,0.9983,1.0389,1174025,0.0,1.0
2022-02-09,1.08,1.1,1.01,1.01,2249177,1.08,1.1,1.01,1.01,2249177,0.0,1.0
2022-02-10,1.03,1.09,1.01,1.03,2091876,1.03,1.09,1.01,1.03,2091876,0.0,1.0
2022-02-11,1.02,1.08,1.02,1.05,1892019,1.02,1.08,1.02,1.05,1892019,0.0,1.0
2022-02-14,1.01,1.05,1.01,1.02,1646322,1.01,1.05,1.01,1.02,1646322,0.0,1.0
2022-02-15,1.06,1.07,1.03,1.03,1206538,1.06,1.07,1.03,1.03,1206538,0.0,1.0
2022-02-16,1.06,1.09,1.04,1.04,1082635,1.06,1.09,1.04,1.04,1082635,0.0,1.0
2022-02-17,1.03,1.07,1.03,1.06,1540327,1.03,1.07,1.03,1.06,1540327,0.0,1.0
2022-02-18,1.04,1.07,1.03,1.03,1146843,1.04,1.07,1.03,1.03,1146843,0.0,1.0
2022-02-22,1.03,1.07,1.02,1.02,2127031,1.03,1.07,1.02,1.02,2127031,0.0,1.0
2022-02-23,1.03,1.06,1.02,1.06,2325907,1.03,1.06,1.02,1.06,2325907,0.0,1.0
2022-02-24,1.14,1.14,1.0,1.0,2860503,1.14,1.14,1.0,1.0,2860503,0.0,1.0
2022-02-25,1.1,1.13,1.08,1.12,2148099,1.1,1.13,1.08,1.12,2148099,0.0,1.0
2022-02-28,1.09,1.15,1.08,1.1,1218621,1.09,1.15,1.08,1.1,1218621,0.0,1.0
2022-03-01,1.07,1.13,1.07,1.13,1282215,1.07,1.13,1.07,1.13,1282215,0.0,1.0
2022-03-02,1.06,1.12,1.05,1.08,1401089,1.06,1.12,1.05,1.08,1401089,0.0,1.0
2022-03-03,1.03,1.07,1.01,1.07,1534785,1.03,1.07,1.01,1.07,1534785,0.0,1.0
2022-03-04,1.02,1.05,1.02,1.04,958756,1.02,1.05,1.02,1.04,958756,0.0,1.0
2022-03-07,1.03,1.06,1.02,1.02,879233,1.03,1.06,1.02,1.02,879233,0.0,1.0
2022-03-08,1.04,1.08,1.01,1.02,1389771,1.04,1.08,1.01,1.02,1389771,0.0,1.0
2022-03-09,1.08,1.08,1.03,1.06,2273480,1.08,1.08,1.03,1.06,2273480,0.0,1.0
2022-03-10,1.1,1.13,1.06,1.07,1473601,1.1,1.13,1.06,1.07,1473601,0.0,1.0
2022-03-11,1.09,1.14,1.08,1.1,1758995,1.09,1.14,1.08,1.1,1758995,0.0,1.0
2022-03-14,1.01,1.1,1.01,1.1,2009326,1.01,1.1,1.01,1.1,2009326,0.0,1.0
2022-03-15,1.04,1.05,1.015,1.02,1059616,1.04,1.05,1.015,1.02,1059616,0.0,1.0
2022-03-16,1.03,1.07,1.01,1.07,2801980,1.03,1.07,1.01,1.07,2801980,0.0,1.0
2022-03-17,1.17,1.17,1.025,1.03,3762177,1.17,1.17,1.025,1.03,3762177,0.0,1.0
2022-03-18,1.22,1.25,1.15,1.16,3539998,1.22,1.25,1.15,1.16,3539998,0.0,1.0
2022-03-21,1.19,1.25,1.18,1.25,1679732,1.19,1.25,1.18,1.25,1679732,0.0,1.0
2022-03-22,1.25,1.25,1.17,1.19,1697609,1.25,1.25,1.17,1.19,1697609,0.0,1.0
2022-03-23,1.2,1.25,1.2,1.24,878619,1.2,1.25,1.2,1.24,878619,0.0,1.0
2022-03-24,1.24,1.24,1.19,1.21,832655,1.24,1.24,1.19,1.21,832655,0.0,1.0
2022-03-25,1.19,1.23,1.19,1.22,910600,1.19,1.23,1.19,1.22,910600,0.0,1.0
2022-03-28,1.21,1.25,1.17,1.21,959776,1.21,1.25,1.17,1.21,959776,0.0,1.0
2022-03-29,1.28,1.28,1.21,1.22,3279896,1.28,1.28,1.21,1.22,3279896,0.0,1.0
2022-03-30,1.6,1.63,1.22,1.24,19461563,1.6,1.63,1.22,1.24,19461563,0.0,1.0
2022-03-31,1.36,1.62,1.35,1.54,5771697,1.36,1.62,1.35,1.54,5771697,0.0,1.0
2022-04-01,1.52,1.52,1.36,1.38,3381204,1.52,1.52,1.36,1.38,3381204,0.0,1.0
2022-04-04,1.62,1.64,1.495,1.52,4839039,1.62,1.64,1.495,1.52,4839039,0.0,1.0
2022-04-05,1.56,1.68,1.56,1.61,2559003,1.56,1.68,1.56,1.61,2559003,0.0,1.0
2022-04-06,1.65,1.68,1.515,1.56,2878325,1.65,1.68,1.515,1.56,2878325,0.0,1.0
2022-04-07,1.64,1.68,1.61,1.67,2501031,1.64,1.68,1.61,1.67,2501031,0.0,1.0
2022-04-08,1.58,1.635,1.55,1.62,1994121,1.58,1.635,1.55,1.62,1994121,0.0,1.0
2022-04-11,1.44,1.55,1.43,1.54,2020772,1.44,1.55,1.43,1.54,2020772,0.0,1.0
2022-04-12,1.51,1.55,1.45,1.45,2441204,1.51,1.55,1.45,1.45,2441204,0.0,1.0
2022-04-13,1.65,1.65,1.514,1.53,2924747,1.65,1.65,1.514,1.53,2924747,0.0,1.0
2022-04-14,1.54,1.64,1.5307,1.64,2418852,1.54,1.64,1.5307,1.64,2418852,0.0,1.0
2022-04-18,1.41,1.57,1.4,1.55,2254860,1.41,1.57,1.4,1.55,2254860,0.0,1.0
2022-04-19,1.5,1.52,1.4,1.43,2133392,1.5,1.52,1.4,1.43,2133392,0.0,1.0
2022-04-20,1.47,1.54,1.46,1.51,1204587,1.47,1.54,1.46,1.51,1204587,0.0,1.0
2022-04-21,1.42,1.51,1.41,1.51,1668667,1.42,1.51,1.41,1.51,1668667,0.0,1.0
2022-04-22,1.46,1.505,1.41,1.44,1838625,1.46,1.505,1.41,1.44,1838625,0.0,1.0
2022-04-25,1.58,1.595,1.435,1.47,2371894,1.58,1.595,1.435,1.47,2371894,0.0,1.0
2022-04-26,1.47,1.6,1.465,1.57,1973872,1.47,1.6,1.465,1.57,1973872,0.0,1.0
2022-04-27,1.46,1.5187,1.45,1.51,1483334,1.46,1.5187,1.45,1.51,1483334,0.0,1.0
2022-04-28,1.48,1.48,1.35,1.47,1802551,1.48,1.48,1.35,1.47,1802551,0.0,1.0
2022-04-29,1.41,1.48,1.4,1.46,1640238,1.41,1.48,1.4,1.46,1640238,0.0,1.0
2022-05-02,1.49,1.495,1.39,1.39,1826319,1.49,1.495,1.39,1.39,1826319,0.0,1.0
2022-05-03,1.45,1.495,1.42,1.48,2305435,1.45,1.495,1.42,1.48,2305435,0.0,1.0
2022-05-04,1.5,1.5,1.37,1.47,1724815,1.5,1.5,1.37,1.47,1724815,0.0,1.0
2022-05-05,1.4,1.5199,1.38,1.46,2150295,1.4,1.5199,1.38,1.46,2150295,0.0,1.0
2022-05-06,1.3,1.41,1.3,1.38,2490173,1.3,1.41,1.3,1.38,2490173,0.0,1.0
2022-05-09,1.23,1.32,1.21,1.28,2916813,1.23,1.32,1.21,1.28,2916813,0.0,1.0
2022-05-10,1.48,1.5,1.305,1.33,4260620,1.48,1.5,1.305,1.33,4260620,0.0,1.0
2022-05-11,1.39,1.57,1.38,1.44,4654892,1.39,1.57,1.38,1.44,4654892,0.0,1.0
2022-05-12,1.43,1.49,1.37,1.39,2449870,1.43,1.49,1.37,1.39,2449870,0.0,1.0
2022-05-13,1.45,1.52,1.43,1.49,2176277,1.45,1.52,1.43,1.49,2176277,0.0,1.0
2022-05-16,1.41,1.475,1.4,1.44,1124346,1.41,1.475,1.4,1.44,1124346,0.0,1.0
2022-05-17,1.42,1.46,1.36,1.46,3427954,1.42,1.46,1.36,1.46,3427954,0.0,1.0
2022-05-18,1.3,1.405,1.29,1.37,2853713,1.3,1.405,1.29,1.37,2853713,0.0,1.0
2022-05-19,1.32,1.34,1.25,1.3,2977981,1.32,1.34,1.25,1.3,2977981,0.0,1.0
2022-05-20,1.33,1.38,1.23,1.36,2889647,1.33,1.38,1.23,1.36,2889647,0.0,1.0
2022-05-23,1.27,1.36,1.26,1.34,1744135,1.27,1.36,1.26,1.34,1744135,0.0,1.0
2022-05-24,1.27,1.315,1.23,1.27,1759220,1.27,1.315,1.23,1.27,1759220,0.0,1.0
2022-05-25,1.29,1.3,1.24,1.26,1407757,1.29,1.3,1.24,1.26,1407757,0.0,1.0
2022-05-26,1.29,1.34,1.26,1.26,916148,1.29,1.34,1.26,1.26,916148,0.0,1.0
2022-05-27,1.4,1.41,1.26,1.29,1750859,1.4,1.41,1.26,1.29,1750859,0.0,1.0
2022-05-31,1.38,1.41,1.33,1.38,2030050,1.38,1.41,1.33,1.38,2030050,0.0,1.0
2022-06-01,1.33,1.38,1.3029,1.37,1342835,1.33,1.38,1.3029,1.37,1342835,0.0,1.0
2022-06-02,1.33,1.34,1.3,1.33,1253255,1.33,1.34,1.3,1.33,1253255,0.0,1.0
2022-06-03,1.38,1.4,1.325,1.33,1518245,1.38,1.4,1.325,1.33,1518245,0.0,1.0
2022-06-06,1.32,1.4,1.3,1.38,1781096,1.32,1.4,1.3,1.38,1781096,0.0,1.0
2022-06-07,1.37,1.37,1.3,1.3,2231457,1.37,1.37,1.3,1.3,2231457,0.0,1.0
2022-06-08,1.41,1.45,1.32,1.33,1901813,1.41,1.45,1.32,1.33,1901813,0.0,1.0
2022-06-09,1.41,1.49,1.38,1.39,2508313,1.41,1.49,1.38,1.39,2508313,0.0,1.0
2022-06-10,1.35,1.41,1.32,1.41,2270715,1.35,1.41,1.32,1.41,2270715,0.0,1.0
2022-06-13,1.28,1.33,1.25,1.31,3357369,1.28,1.33,1.25,1.31,3357369,0.0,1.0
2022-06-14,1.28,1.32,1.26,1.28,1673415,1.28,1.32,1.26,1.28,1673415,0.0,1.0
2022-06-15,1.3,1.32,1.245,1.29,1893861,1.3,1.32,1.245,1.29,1893861,0.0,1.0
2022-06-16,1.19,1.3,1.18,1.3,2977548,1.19,1.3,1.18,1.3,2977548,0.0,1.0
2022-06-17,1.23,1.265,1.2,1.2,8461271,1.23,1.265,1.2,1.2,8461271,0.0,1.0
2022-06-21,1.25,1.3,1.24,1.29,2485088,1.25,1.3,1.24,1.29,2485088,0.0,1.0
2022-06-22,1.29,1.36,1.24,1.25,2434268,1.29,1.36,1.24,1.25,2434268,0.0,1.0
2022-06-23,1.36,1.36,1.28,1.29,2656614,1.36,1.36,1.28,1.29,2656614,0.0,1.0
2022-06-24,1.37,1.4,1.33,1.39,8977142,1.37,1.4,1.33,1.39,8977142,0.0,1.0
2022-06-27,1.41,1.44,1.3414,1.38,1126777,1.41,1.44,1.3414,1.38,1126777,0.0,1.0
2022-06-28,1.5,1.51,1.38,1.4,8407022,1.5,1.51,1.38,1.4,8407022,0.0,1.0
2022-06-29,1.52,1.53,1.41,1.49,2147599,1.52,1.53,1.41,1.49,2147599,0.0,1.0
2022-06-30,1.55,1.55,1.48,1.48,1992180,1.55,1.55,1.48,1.48,1992180,0.0,1.0
2022-07-01,1.67,1.68,1.54,1.55,3605338,1.67,1.68,1.54,1.55,3605338,0.0,1.0
2022-07-05,1.81,1.81,1.61,1.61,5560522,1.81,1.81,1.61,1.61,5560522,0.0,1.0
2022-07-06,1.86,1.89,1.77,1.8,3652138,1.86,1.89,1.77,1.8,3652138,0.0,1.0
2022-07-07,1.97,2.0,1.8401,1.89,4193792,1.97,2.0,1.8401,1.89,4193792,0.0,1.0
2022-07-08,1.93,1.98,1.86,1.93,3588894,1.93,1.98,1.86,1.93,3588894,0.0,1.0
2022-07-11,1.77,1.9198,1.77,1.9,2307786,1.77,1.9198,1.77,1.9,2307786,0.0,1.0
2022-07-12,1.84,1.85,1.7,1.77,2096559,1.84,1.85,1.7,1.77,2096559,0.0,1.0
2022-07-13,1.85,1.9,1.79,1.81,2010729,1.85,1.9,1.79,1.81,2010729,0.0,1.0
2022-07-14,1.82,1.87,1.8,1.85,1595876,1.82,1.87,1.8,1.85,1595876,0.0,1.0
2022-07-15,1.82,1.87,1.775,1.87,1752842,1.82,1.87,1.775,1.87,1752842,0.0,1.0
2022-07-18,1.73,1.88,1.72,1.82,1680052,1.73,1.88,1.72,1.82,1680052,0.0,1.0
2022-07-19,1.84,1.85,1.74,1.77,1939066,1.84,1.85,1.74,1.77,1939066,0.0,1.0
2022-07-20,1.94,1.95,1.81,1.83,3081353,1.94,1.95,1.81,1.83,3081353,0.0,1.0
2022-07-21,1.88,1.95,1.86,1.95,1524449,1.88,1.95,1.86,1.95,1524449,0.0,1.0
2022-07-22,1.8,1.91,1.79,1.88,1774210,1.8,1.91,1.79,1.88,1774210,0.0,1.0
2022-07-25,1.85,1.85,1.78,1.8,1067825,1.85,1.85,1.78,1.8,1067825,0.0,1.0
2022-07-26,1.92,1.97,1.845,1.85,2936197,1.92,1.97,1.845,1.85,2936197,0.0,1.0
2022-07-27,1.97,1.98,1.8707,1.94,1881952,1.97,1.98,1.8707,1.94,1881952,0.0,1.0
2022-07-28,1.97,1.99,1.91,1.98,1931436,1.97,1.99,1.91,1.98,1931436,0.0,1.0
2022-07-29,1.9,1.99,1.88,1.99,1760412,1.9,1.99,1.88,1.99,1760412,0.0,1.0
2022-08-01,1.86,1.93,1.84,1.88,1651011,1.86,1.93,1.84,1.88,1651011,0.0,1.0
2022-08-02,1.94,1.96,1.845,1.87,1493284,1.94,1.96,1.845,1.87,1493284,0.0,1.0
2022-08-03,2.04,2.07,1.95,1.96,4234548,2.04,2.07,1.95,1.96,4234548,0.0,1.0
2022-08-04,2.46,2.67,2.04,2.06,13647072,2.46,2.67,2.04,2.06,13647072,0.0,1.0
2022-08-05,2.42,2.51,2.31,2.375,6147186,2.42,2.51,2.31,2.375,6147186,0.0,1.0
2022-08-08,2.24,2.54,2.175,2.46,6798038,2.24,2.54,2.175,2.46,6798038,0.0,1.0
2022-08-09,2.07,2.22,2.02,2.19,4365467,2.07,2.22,2.02,2.19,4365467,0.0,1.0
2022-08-10,2.17,2.2,2.0,2.11,4180980,2.17,2.2,2.0,2.11,4180980,0.0,1.0
2022-08-11,2.05,2.24,2.015,2.15,3465006,2.05,2.24,2.015,2.15,3465006,0.0,1.0
2022-08-12,2.35,2.35,2.11,2.18,4989113,2.35,2.35,2.11,2.18,4989113,0.0,1.0
2022-08-15,2.37,2.45,2.315,2.36,2957862,2.37,2.45,2.315,2.36,2957862,0.0,1.0
2022-08-16,2.22,2.39,2.16,2.36,4092314,2.22,2.39,2.16,2.36,4092314,0.0,1.0
2022-08-17,2.15,2.25,2.125,2.23,2394225,2.15,2.25,2.125,2.23,2394225,0.0,1.0
2022-08-18,2.19,2.2,2.06,2.14,4024194,2.19,2.2,2.06,2.14,4024194,0.0,1.0
2022-08-19,2.23,2.26,2.11,2.15,9787127,2.23,2.26,2.11,2.15,9787127,0.0,1.0
2022-08-22,2.18,2.29,2.17,2.23,3340450,2.18,2.29,2.17,2.23,3340450,0.0,1.0
2022-08-23,2.4,2.4275,2.205,2.22,4702492,2.4,2.4275,2.205,2.22,4702492,0.0,1.0
2022-08-24,2.35,2.41,2.28,2.4,4767358,2.35,2.41,2.28,2.4,4767358,0.0,1.0
2022-08-25,2.38,2.455,2.32,2.37,2928253,2.38,2.455,2.32,2.37,2928253,0.0,1.0
2022-08-26,2.39,2.42,2.32,2.41,4536543,2.39,2.42,2.32,2.41,4536543,0.0,1.0
2022-08-29,2.32,2.42,2.31,2.35,3902984,2.32,2.42,2.31,2.35,3902984,0.0,1.0
2022-08-30,2.3,2.34,2.265,2.33,2867636,2.3,2.34,2.265,2.33,2867636,0.0,1.0
2022-08-31,2.64,2.65,2.29,2.31,7422081,2.64,2.65,2.29,2.31,7422081,0.0,1.0
2022-09-01,2.68,2.685,2.52,2.61,3400250,2.68,2.685,2.52,2.61,3400250,0.0,1.0
2022-09-02,2.66,2.7902,2.635,2.74,4556968,2.66,2.7902,2.635,2.74,4556968,0.0,1.0
2022-09-06,2.54,2.68,2.51,2.67,3718935,2.54,2.68,2.51,2.67,3718935,0.0,1.0
2022-09-07,2.72,2.72,2.52,2.55,4935666,2.72,2.72,2.52,2.55,4935666,0.0,1.0
2022-09-08,2.73,2.77,2.625,2.7,3446172,2.73,2.77,2.625,2.7,3446172,0.0,1.0
2022-09-09,2.65,2.7891,2.595,2.73,2746367,2.65,2.7891,2.595,2.73,2746367,0.0,1.0
2022-09-12,2.78,2.83,2.6431,2.68,3334455,2.78,2.83,2.6431,2.68,3334455,0.0,1.0
2022-09-13,2.94,2.95,2.65,2.705,5438712,2.94,2.95,2.65,2.705,5438712,0.0,1.0
2022-09-14,2.86,3.06,2.8,3.03,6365028,2.86,3.06,2.8,3.03,6365028,0.0,1.0
2022-09-15,2.9,2.93,2.82,2.86,3269451,2.9,2.93,2.82,2.86,3269451,0.0,1.0
2022-09-16,2.7,2.89,2.66,2.89,6980009,2.7,2.89,2.66,2.89,6980009,0.0,1.0
2022-09-19,2.64,2.7,2.5,2.65,4994092,2.64,2.7,2.5,2.65,4994092,0.0,1.0
2022-09-20,2.67,2.7,2.59,2.6,2046121,2.67,2.7,2.59,2.6,2046121,0.0,1.0
2022-09-21,2.54,2.695,2.51,2.68,3214649,2.54,2.695,2.51,2.68,3214649,0.0,1.0
2022-09-22,2.46,2.57,2.41,2.54,4010688,2.46,2.57,2.41,2.54,4010688,0.0,1.0
2022-09-23,2.3,2.46,2.241,2.43,7409821,2.3,2.46,2.241,2.43,7409821,0.0,1.0
2022-09-26,2.26,2.36,2.19,2.28,3516962,2.26,2.36,2.19,2.28,3516962,0.0,1.0
2022-09-27,2.29,2.3906,2.25,2.35,2629165,2.29,2.3906,2.25,2.35,2629165,0.0,1.0
2022-09-28,2.47,2.49,2.29,2.29,3860226,2.47,2.49,2.29,2.29,3860226,0.0,1.0
2022-09-29,2.31,2.44,2.28,2.41,2192934,2.31,2.44,2.28,2.41,2192934,0.0,1.0
2022-09-30,2.34,2.445,2.31,2.31,2777217,2.34,2.445,2.31,2.31,2777217,0.0,1.0
2022-10-03,2.37,2.42,2.305,2.38,2193702,2.37,2.42,2.305,2.38,2193702,0.0,1.0
2022-10-04,2.38,2.5,2.31,2.42,2525615,2.38,2.5,2.31,2.42,2525615,0.0,1.0
2022-10-05,2.3,2.36,2.25,2.33,3401974,2.3,2.36,2.25,2.33,3401974,0.0,1.0
2022-10-06,2.26,2.31,2.2,2.3,2802576,2.26,2.31,2.2,2.3,2802576,0.0,1.0
2022-10-07,2.17,2.245,2.16,2.22,2377645,2.17,2.245,2.16,2.22,2377645,0.0,1.0
2022-10-10,2.1,2.17,2.06,2.15,2781863,2.1,2.17,2.06,2.15,2781863,0.0,1.0
2022-10-11,2.17,2.185,2.035,2.07,3774241,2.17,2.185,2.035,2.07,3774241,0.0,1.0
2022-10-12,2.26,2.33,2.17,2.17,6991545,2.26,2.33,2.17,2.17,6991545,0.0,1.0
2022-10-13,2.34,2.38,2.19,2.29,4066685,2.34,2.38,2.19,2.29,4066685,0.0,1.0
2022-10-14,2.2,2.39,2.2,2.36,4487393,2.2,2.39,2.2,2.36,4487393,0.0,1.0
2022-10-17,2.29,2.3,2.2,2.23,2588222,2.29,2.3,2.2,2.23,2588222,0.0,1.0
2022-10-18,2.38,2.39,2.29,2.31,2470040,2.38,2.39,2.29,2.31,2470040,0.0,1.0
2022-10-19,2.25,2.39,2.235,2.35,2876446,2.25,2.39,2.235,2.35,2876446,0.0,1.0
2022-10-20,2.27,2.3279,2.215,2.24,4059771,2.27,2.3279,2.215,2.24,4059771,0.0,1.0
2022-10-21,2.32,2.34,2.2,2.3,3088752,2.32,2.34,2.2,2.3,3088752,0.0,1.0
2022-10-24,2.28,2.34,2.22,2.33,2543416,2.28,2.34,2.22,2.33,2543416,0.0,1.0
2022-10-25,2.39,2.41,2.295,2.31,2655523,2.39,2.41,2.295,2.31,2655523,0.0,1.0
2022-10-26,2.39,2.47,2.36,2.39,2692258,2.39,2.47,2.36,2.39,2692258,0.0,1.0
2022-10-27,2.3,2.45,2.29,2.43,2799580,2.3,2.45,2.29,2.43,2799580,0.0,1.0
2022-10-28,2.41,2.4807,2.33,2.38,6650162,2.41,2.4807,2.33,2.38,6650162,0.0,1.0
2022-10-31,2.22,2.45,2.16,2.4,7485994,2.22,2.45,2.16,2.4,7485994,0.0,1.0
2022-11-01,2.15,2.27,2.11,2.25,5003422,2.15,2.27,2.11,2.25,5003422,0.0,1.0
2022-11-02,2.15,2.22,2.12,2.16,3181459,2.15,2.22,2.12,2.16,3181459,0.0,1.0
2022-11-03,2.03,2.26,2.0,2.17,3578467,2.03,2.26,2.0,2.17,3578467,0.0,1.0
2022-11-04,2.1,2.12,1.96,2.08,4636818,2.1,2.12,1.96,2.08,4636818,0.0,1.0
2022-11-07,2.1,2.155,2.03,2.1,4079549,2.1,2.155,2.03,2.1,4079549,0.0,1.0
2022-11-08,2.17,2.25,2.09,2.11,3616652,2.17,2.25,2.09,2.11,3616652,0.0,1.0
2022-11-09,2.08,2.175,2.07,2.15,2105379,2.08,2.175,2.07,2.15,2105379,0.0,1.0
2022-11-10,2.26,2.28,2.15,2.22,4021177,2.26,2.28,2.15,2.22,4021177,0.0,1.0
2022-11-11,2.27,2.335,2.24,2.26,4421234,2.27,2.335,2.24,2.26,4421234,0.0,1.0
2022-11-14,2.27,2.35,2.24,2.25,2092360,2.27,2.35,2.24,2.25,2092360,0.0,1.0
2022-11-15,2.27,2.35,2.25,2.34,2701009,2.27,2.35,2.25,2.34,2701009,0.0,1.0
2022-11-16,2.24,2.35,2.215,2.3,2306446,2.24,2.35,2.215,2.3,2306446,0.0,1.0
2022-11-17,2.25,2.275,2.205,2.23,2223673,2.25,2.275,2.205,2.23,2223673,0.0,1.0
2022-11-18,2.26,2.33,2.24,2.33,1666737,2.26,2.33,2.24,2.33,1666737,0.0,1.0
2022-11-21,2.15,2.27,2.12,2.27,2948868,2.15,2.27,2.12,2.27,2948868,0.0,1.0
2022-11-22,2.26,2.26,2.115,2.18,2102602,2.26,2.26,2.115,2.18,2102602,0.0,1.0
2022-11-23,2.2,2.29,2.185,2.24,2563368,2.2,2.29,2.185,2.24,2563368,0.0,1.0
2022-11-25,2.22,2.24,2.185,2.19,626232,2.22,2.24,2.185,2.19,626232,0.0,1.0
2022-11-28,2.29,2.32,2.2,2.205,2867578,2.29,2.32,2.2,2.205,2867578,0.0,1.0
2022-11-29,2.37,2.4,2.3,2.31,2606869,2.37,2.4,2.3,2.31,2606869,0.0,1.0
2022-11-30,2.32,2.41,2.24,2.37,4775135,2.32,2.41,2.24,2.37,4775135,0.0,1.0
2022-12-01,2.24,2.35,2.2,2.35,2667599,2.24,2.35,2.2,2.35,2667599,0.0,1.0
2022-12-02,2.3,2.3,2.16,2.22,2808122,2.3,2.3,2.16,2.22,2808122,0.0,1.0
2022-12-05,2.29,2.34,2.23,2.34,4909572,2.29,2.34,2.23,2.34,4909572,0.0,1.0
2022-12-06,2.29,2.375,2.24,2.31,4557932,2.29,2.375,2.24,2.31,4557932,0.0,1.0
2022-12-07,2.29,2.31,2.245,2.28,2563115,2.29,2.31,2.245,2.28,2563115,0.0,1.0
2022-12-08,2.3,2.39,2.285,2.29,2037897,2.3,2.39,2.285,2.29,2037897,0.0,1.0
2022-12-09,2.28,2.31,2.255,2.28,2082706,2.28,2.31,2.255,2.28,2082706,0.0,1.0
2022-12-12,2.38,2.4,2.23,2.3,5403906,2.38,2.4,2.23,2.3,5403906,0.0,1.0
2022-12-13,2.36,2.45,2.32,2.44,6405189,2.36,2.45,2.32,2.44,6405189,0.0,1.0
2022-12-14,2.35,2.39,2.315,2.37,7619733,2.35,2.39,2.315,2.37,7619733,0.0,1.0
2022-12-15,2.3,2.4,2.29,2.34,5092024,2.3,2.4,2.29,2.34,5092024,0.0,1.0
2022-12-16,2.28,2.35,2.24,2.28,16297646,2.28,2.35,2.24,2.28,16297646,0.0,1.0
2022-12-19,2.04,2.28,1.99,2.26,7320425,2.04,2.28,1.99,2.26,7320425,0.0,1.0
2022-12-20,2.04,2.08,2.03,2.06,5599411,2.04,2.08,2.03,2.06,5599411,0.0,1.0
2022-12-21,2.08,2.085,2.0,2.05,4965117,2.08,2.085,2.0,2.05,4965117,0.0,1.0
2022-12-22,2.13,2.13,2.04,2.04,3607983,2.13,2.13,2.04,2.04,3607983,0.0,1.0
2022-12-23,2.09,2.16,2.09,2.13,2657325,2.09,2.16,2.09,2.13,2657325,0.0,1.0
2022-12-27,2.04,2.14,2.02,2.12,3402926,2.04,2.14,2.02,2.12,3402926,0.0,1.0
2022-12-28,2.07,2.11,2.035,2.04,2555013,2.07,2.11,2.035,2.04,2555013,0.0,1.0
2022-12-29,2.1,2.12,2.045,2.08,5397975,2.1,2.12,2.045,2.08,5397975,0.0,1.0
2022-12-30,2.42,2.425,2.09,2.1,7438851,2.42,2.425,2.09,2.1,7438851,0.0,1.0
2023-01-03,2.4,2.5693,2.39,2.51,8674927,2.4,2.5693,2.39,2.51,8674927,0.0,1.0
2023-01-04,3.19,3.84,3.085,3.41,121988869,3.19,3.84,3.085,3.41,121988869,0.0,1.0
2023-01-05,2.48,3.02,2.34,3.0,37685501,2.48,3.02,2.34,3.0,37685501,0.0,1.0
2023-01-06,2.5,2.7,2.45,2.605,41117269,2.5,2.7,2.45,2.605,41117269,0.0,1.0
2023-01-09,2.95,3.0,2.5,2.53,25224181,2.95,3.0,2.5,2.53,25224181,0.0,1.0
2023-01-10,3.3,3.3,2.83,2.93,20720830,3.3,3.3,2.83,2.93,20720830,0.0,1.0
2023-01-11,3.3,3.38,3.15,3.27,16337082,3.3,3.38,3.15,3.27,16337082,0.0,1.0
2023-01-12,3.22,3.45,3.12,3.28,9592168,3.22,3.45,3.12,3.28,9592168,0.0,1.0
2023-01-13,3.16,3.31,3.06,3.21,8060303,3.16,3.31,3.06,3.21,8060303,0.0,1.0
2023-01-17,3.17,3.24,3.11,3.23,7440021,3.17,3.24,3.11,3.23,7440021,0.0,1.0
2023-01-18,3.12,3.345,3.12,3.2,5397263,3.12,3.345,3.12,3.2,5397263,0.0,1.0
2023-01-19,3.07,3.2,3.045,3.1,4580270,3.07,3.2,3.045,3.1,4580270,0.0,1.0
2023-01-20,3.19,3.2,2.99,3.095,7912111,3.19,3.2,2.99,3.095,7912111,0.0,1.0
2023-01-23,3.27,3.31,3.14,3.22,5039965,3.27,3.31,3.14,3.22,5039965,0.0,1.0
2023-01-24,3.4,3.43,3.24,3.28,7193514,3.4,3.43,3.24,3.28,7193514,0.0,1.0
2023-01-25,3.4,3.47,3.3001,3.36,5356239,3.4,3.47,3.3001,3.36,5356239,0.0,1.0
2023-01-26,3.37,3.43,3.34,3.39,3304382,3.37,3.43,3.34,3.39,3304382,0.0,1.0
2023-01-27,3.34,3.41,3.32,3.375,3635654,3.34,3.41,3.32,3.375,3635654,0.0,1.0
2023-01-30,3.2,3.3498,3.16,3.33,3931020,3.2,3.3498,3.16,3.33,3931020,0.0,1.0
2023-01-31,3.3,3.315,3.18,3.21,4310529,3.3,3.315,3.18,3.21,4310529,0.0,1.0
2023-02-01,3.38,3.4,3.245,3.31,4136297,3.38,3.4,3.245,3.31,4136297,0.0,1.0
2023-02-02,3.34,3.4186,3.265,3.4,4381793,3.34,3.4186,3.265,3.4,4381793,0.0,1.0
2023-02-03,3.22,3.375,3.21,3.3,4665525,3.22,3.375,3.21,3.3,4665525,0.0,1.0
2023-02-06,3.23,3.29,3.1636,3.22,4236582,3.23,3.29,3.1636,3.22,4236582,0.0,1.0
2023-02-07,3.2,3.23,3.11,3.23,4600192,3.2,3.23,3.11,3.23,4600192,0.0,1.0
2023-02-08,3.05,3.18,3.03,3.18,4462853,3.05,3.18,3.03,3.18,4462853,0.0,1.0
2023-02-09,3.01,3.1,3.0,3.1,5458287,3.01,3.1,3.0,3.1,5458287,0.0,1.0
2023-02-10,3.01,3.05,2.98,3.01,4173332,3.01,3.05,2.98,3.01,4173332,0.0,1.0
2023-02-13,2.7,3.0,2.69,3.0,8507875,2.7,3.0,2.69,3.0,8507875,0.0,1.0
2023-02-14,2.66,2.76,2.62,2.76,5533500,2.66,2.76,2.62,2.76,5533500,0.0,1.0
2023-02-15,2.69,2.71,2.605,2.64,3735112,2.69,2.71,2.605,2.64,3735112,0.0,1.0
2023-02-16,2.72,2.73,2.63,2.68,4442438,2.72,2.73,2.63,2.68,4442438,0.0,1.0
2023-02-17,2.81,2.84,2.67,2.72,4404206,2.81,2.84,2.67,2.72,4404206,0.0,1.0
2023-02-21,2.76,2.84,2.73,2.76,4565061,2.76,2.84,2.73,2.76,4565061,0.0,1.0
2023-02-22,2.83,2.89,2.75,2.82,3983471,2.83,2.89,2.75,2.82,3983471,0.0,1.0
2023-02-23,2.78,2.87,2.71,2.86,3574024,2.78,2.87,2.71,2.86,3574024,0.0,1.0
2023-02-24,2.7,2.8,2.685,2.72,2838175,2.7,2.8,2.685,2.72,2838175,0.0,1.0
2023-02-27,2.74,2.79,2.71,2.71,2337528,2.74,2.79,2.71,2.71,2337528,0.0,1.0
2023-02-28,2.78,2.81,2.71,2.71,7781923,2.78,2.81,2.71,2.71,7781923,0.0,1.0
2023-03-01,2.78,2.825,2.77,2.77,3020423,2.78,2.825,2.77,2.77,3020423,0.0,1.0
2023-03-02,2.8,2.84,2.73,2.77,2516809,2.8,2.84,2.73,2.77,2516809,0.0,1.0
2023-03-03,2.88,2.93,2.775,2.81,3176273,2.88,2.93,2.775,2.81,3176273,0.0,1.0
2023-03-06,2.83,2.91,2.79,2.89,3532500,2.83,2.91,2.79,2.89,3532500,0.0,1.0
2023-03-07,2.79,2.84,2.76,2.82,2914362,2.79,2.84,2.76,2.82,2914362,0.0,1.0
2023-03-08,2.82,2.87,2.79,2.84,2784995,2.82,2.87,2.79,2.84,2784995,0.0,1.0
2023-03-09,2.68,2.87,2.64,2.81,5401231,2.68,2.87,2.64,2.81,5401231,0.0,1.0
2023-03-10,2.57,2.69,2.43,2.69,11470020,2.57,2.69,2.43,2.69,11470020,0.0,1.0
2023-03-13,2.68,2.69,2.5,2.5,5752795,2.68,2.69,2.5,2.5,5752795,0.0,1.0
2023-03-14,2.74,2.81,2.685,2.7,5097877,2.74,2.81,2.685,2.7,5097877,0.0,1.0
2023-03-15,2.62,2.75,2.59,2.68,6404159,2.62,2.75,2.59,2.68,6404159,0.0,1.0
2023-03-16,2.65,2.71,2.5812,2.62,3972579,2.65,2.71,2.5812,2.62,3972579,0.0,1.0
2023-03-17,2.53,2.65,2.361,2.62,26320118,2.53,2.65,2.361,2.62,26320118,0.0,1.0
2023-03-20,2.46,2.53,2.4,2.53,3753870,2.46,2.53,2.4,2.53,3753870,0.0,1.0
2023-03-21,2.34,2.48,2.32,2.46,6744113,2.34,2.48,2.32,2.46,6744113,0.0,1.0
2023-03-22,2.3,2.42,2.25,2.34,6207763,2.3,2.42,2.25,2.34,6207763,0.0,1.0
2023-03-23,2.28,2.35,2.2,2.31,4538906,2.28,2.35,2.2,2.31,4538906,0.0,1.0
2023-03-24,2.33,2.35,2.24,2.3,3717401,2.33,2.35,2.24,2.3,3717401,0.0,1.0
2023-03-27,2.34,2.38,2.3,2.33,3836020,2.34,2.38,2.3,2.33,3836020,0.0,1.0
2023-03-28,2.17,2.36,2.16,2.31,4154702,2.17,2.36,2.16,2.31,4154702,0.0,1.0
2023-03-29,2.23,2.245,2.15,2.2,5141212,2.23,2.245,2.15,2.2,5141212,0.0,1.0
2023-03-30,2.14,2.255,2.12,2.25,4124258,2.14,2.255,2.12,2.25,4124258,0.0,1.0
2023-03-31,2.17,2.21,2.13,2.18,4725645,2.17,2.21,2.13,2.18,4725645,0.0,1.0
2023-04-03,2.17,2.21,2.12,2.14,4811387,2.17,2.21,2.12,2.14,4811387,0.0,1.0
2023-04-04,2.07,2.17,1.99,2.16,8703397,2.07,2.17,1.99,2.16,8703397,0.0,1.0
2023-04-05,2.0,2.08,1.96,2.07,6075933,2.0,2.08,1.96,2.07,6075933,0.0,1.0
2023-04-06,2.05,2.085,1.97,2.0,5297079,2.05,2.085,1.97,2.0,5297079,0.0,1.0
2023-04-10,2.02,2.08,1.99,2.03,3260174,2.02,2.08,1.99,2.03,3260174,0.0,1.0
2023-04-11,2.01,2.06,1.99,2.02,5337092,2.01,2.06,1.99,2.02,5337092,0.0,1.0
2023-04-12,1.97,2.0399,1.96,2.01,4201176,1.97,2.0399,1.96,2.01,4201176,0.0,1.0
2023-04-13,2.04,2.08,1.97,2.0,5943508,2.04,2.08,1.97,2.0,5943508,0.0,1.0
2023-04-14,1.97,2.04,1.95,2.04,3417126,1.97,2.04,1.95,2.04,3417126,0.0,1.0
2023-04-17,2.05,2.06,1.97,1.97,5119910,2.05,2.06,1.97,1.97,5119910,0.0,1.0
2023-04-18,2.08,2.1,2.035,2.08,2421623,2.08,2.1,2.035,2.08,2421623,0.0,1.0
2023-04-19,2.49,2.52,2.06,2.06,19992949,2.49,2.52,2.06,2.06,19992949,0.0,1.0
2023-04-20,2.51,2.61,2.35,2.45,13744897,2.51,2.61,2.35,2.45,13744897,0.0,1.0
2023-04-21,2.67,2.69,2.46,2.58,6522820,2.67,2.69,2.46,2.58,6522820,0.0,1.0
2023-04-24,2.65,2.71,2.51,2.69,7572125,2.65,2.71,2.51,2.69,7572125,0.0,1.0
2023-04-25,2.42,2.66,2.39,2.65,4266829,2.42,2.66,2.39,2.65,4266829,0.0,1.0
2023-04-26,2.43,2.45,2.36,2.39,3785568,2.43,2.45,2.36,2.39,3785568,0.0,1.0
2023-04-27,2.38,2.445,2.33,2.43,3408373,2.38,2.445,2.33,2.43,3408373,0.0,1.0
2023-04-28,2.46,2.475,2.35,2.38,3453935,2.46,2.475,2.35,2.38,3453935,0.0,1.0
2023-05-01,2.56,2.57,2.445,2.46,3894822,2.56,2.57,2.445,2.46,3894822,0.0,1.0
2023-05-02,2.48,2.56,2.46,2.52,4707478,2.48,2.56,2.46,2.52,4707478,0.0,1.0
2023-05-03,2.67,2.7,2.48,2.53,5251546,2.67,2.7,2.48,2.53,5251546,0.0,1.0
2023-05-04,2.7,2.75,2.64,2.68,4621802,2.7,2.75,2.64,2.68,4621802,0.0,1.0
2023-05-05,2.76,2.805,2.685,2.74,3973024,2.76,2.805,2.685,2.74,3973024,0.0,1.0
2023-05-08,2.75,2.81,2.7,2.77,3884536,2.75,2.81,2.7,2.77,3884536,0.0,1.0
2023-05-09,2.81,2.82,2.725,2.73,5112380,2.81,2.82,2.725,2.73,5112380,0.0,1.0
2023-05-10,2.82,2.84,2.73,2.83,4087758,2.82,2.84,2.73,2.83,4087758,0.0,1.0
2023-05-11,2.89,3.005,2.77,2.84,7098328,2.89,3.005,2.77,2.84,7098328,0.0,1.0
2023-05-12,3.1,3.115,2.8832,2.95,10014185,3.1,3.115,2.8832,2.95,10014185,0.0,1.0
2023-05-15,3.04,3.15,2.985,3.12,5520938,3.04,3.15,2.985,3.12,5520938,0.0,1.0
2023-05-16,2.99,3.055,2.9394,2.99,4436224,2.99,3.055,2.9394,2.99,4436224,0.0,1.0
2023-05-17,3.02,3.04,2.93,2.99,5190930,3.02,3.04,2.93,2.99,5190930,0.0,1.0
2023-05-18,2.98,3.04,2.94,3.02,4749675,2.98,3.04,2.94,3.02,4749675,0.0,1.0
2023-05-19,3.08,3.09,2.98,3.02,5697300,3.08,3.09,2.98,3.02,5697300,0.0,1.0
2023-05-22,3.15,3.18,3.085,3.1,6209960,3.15,3.18,3.085,3.1,6209960,0.0,1.0
2023-05-23,3.07,3.23,3.02,3.16,6277938,3.07,3.23,3.02,3.16,6277938,0.0,1.0
2023-05-24,3.14,3.16,3.0,3.04,5565768,3.14,3.16,3.0,3.04,5565768,0.0,1.0
2023-05-25,3.13,3.17,3.05,3.15,4706878,3.13,3.17,3.05,3.15,4706878,0.0,1.0
2023-05-26,3.25,3.53,3.205,3.26,13682143,3.25,3.53,3.205,3.26,13682143,0.0,1.0
2023-05-30,3.32,3.37,3.245,3.28,5372493,3.32,3.37,3.245,3.28,5372493,0.0,1.0
2023-05-31,3.27,3.41,3.22,3.34,6479789,3.27,3.41,3.22,3.34,6479789,0.0,1.0
2023-06-01,3.38,3.43,3.242,3.3,4133055,3.38,3.43,3.242,3.3,4133055,0.0,1.0
2023-06-02,3.6,3.665,3.38,3.45,16831874,3.6,3.665,3.38,3.45,16831874,0.0,1.0
2023-06-05,3.62,3.65,3.51,3.65,7673398,3.62,3.65,3.51,3.65,7673398,0.0,1.0
2023-06-06,3.6,3.71,3.54,3.65,5755700,3.6,3.71,3.54,3.65,5755700,0.0,1.0
2023-06-07,3.56,3.68,3.53,3.62,3982840,3.56,3.68,3.53,3.62,3982840,0.0,1.0
2023-06-08,3.69,3.71,3.55,3.56,5232592,3.69,3.71,3.55,3.56,5232592,0.0,1.0
2023-06-09,3.6,3.735,3.57,3.71,6907102,3.6,3.735,3.57,3.71,6907102,0.0,1.0
2023-06-12,3.39,3.64,3.37,3.6,10097324,3.39,3.64,3.37,3.6,10097324,0.0,1.0
2023-06-13,3.26,3.43,3.21,3.41,11805211,3.26,3.43,3.21,3.41,11805211,0.0,1.0
2023-06-14,3.09,3.3289,3.05,3.28,10774214,3.09,3.3289,3.05,3.28,10774214,0.0,1.0
2023-06-15,3.03,3.16,2.99,3.12,11455924,3.03,3.16,2.99,3.12,11455924,0.0,1.0
2023-06-16,3.0,3.19,2.97,3.07,20823764,3.0,3.19,2.97,3.07,20823764,0.0,1.0
2023-06-20,3.15,3.23,2.92,2.98,8882244,3.15,3.23,2.92,2.98,8882244,0.0,1.0
2023-06-21,3.22,3.245,3.1,3.15,5377075,3.22,3.245,3.1,3.15,5377075,0.0,1.0
2023-06-22,3.12,3.27,3.12,3.21,3542230,3.12,3.27,3.12,3.21,3542230,0.0,1.0
2023-06-23,3.16,3.2,3.08,3.1,19736177,3.16,3.2,3.08,3.1,19736177,0.0,1.0
2023-06-26,3.07,3.18,3.05,3.13,4813837,3.07,3.18,3.05,3.13,4813837,0.0,1.0
2023-06-27,3.05,3.09,3.0,3.09,3585854,3.05,3.09,3.0,3.09,3585854,0.0,1.0
2023-06-28,3.11,3.13,3.02,3.04,2683597,3.11,3.13,3.02,3.04,2683597,0.0,1.0
2023-06-29,3.08,3.15,3.01,3.12,5348383,3.08,3.15,3.01,3.12,5348383,0.0,1.0
2023-06-30,3.21,3.235,3.1,3.14,3949067,3.21,3.235,3.1,3.14,3949067,0.0,1.0
2023-07-03,3.18,3.255,3.16,3.21,1944400,3.18,3.255,3.16,3.21,1944400,0.0,1.0
2023-07-05,3.17,3.31,3.15,3.19,2582116,3.17,3.31,3.15,3.19,2582116,0.0,1.0
2023-07-06,3.14,3.17,3.07,3.16,5632644,3.14,3.17,3.07,3.16,5632644,0.0,1.0
2023-07-07,3.14,3.21,3.1,3.14,3409910,3.14,3.21,3.1,3.14,3409910,0.0,1.0
2023-07-10,3.2,3.24,3.125,3.13,3842860,3.2,3.24,3.125,3.13,3842860,0.0,1.0
2023-07-11,3.14,3.21,3.12,3.18,2690825,3.14,3.21,3.12,3.18,2690825,0.0,1.0
2023-07-12,3.17,3.1975,3.13,3.18,2071771,3.17,3.1975,3.13,3.18,2071771,0.0,1.0
2023-07-13,3.21,3.26,3.15,3.17,2740036,3.21,3.26,3.15,3.17,2740036,0.0,1.0
2023-07-14,3.22,3.225,3.13,3.2,2283886,3.22,3.225,3.13,3.2,2283886,0.0,1.0
2023-07-17,3.28,3.41,3.1503,3.17,3101461,3.28,3.41,3.1503,3.17,3101461,0.0,1.0
2023-07-18,3.21,3.35,3.19,3.32,2509661,3.21,3.35,3.19,3.32,2509661,0.0,1.0
2023-07-19,3.24,3.28,3.195,3.27,2046376,3.24,3.28,3.195,3.27,2046376,0.0,1.0
2023-07-20,3.11,3.275,3.09,3.24,3464489,3.11,3.275,3.09,3.24,3464489,0.0,1.0
2023-07-21,3.07,3.18,3.05,3.13,2705755,3.07,3.18,3.05,3.13,2705755,0.0,1.0
2023-07-24,3.03,3.0727,2.96,3.07,2851812,3.03,3.0727,2.96,3.07,2851812,0.0,1.0
2023-07-25,3.0,3.04,2.995,3.04,1774844,3.0,3.04,2.995,3.04,1774844,0.0,1.0
2023-07-26,3.06,3.07,2.9809,2.99,2867623,3.06,3.07,2.9809,2.99,2867623,0.0,1.0
2023-07-27,3.01,3.1,2.99,3.09,2870004,3.01,3.1,2.99,3.09,2870004,0.0,1.0
2023-07-28,3.18,3.24,3.03,3.03,3962907,3.18,3.24,3.03,3.03,3962907,0.0,1.0
2023-07-31,3.24,3.25,3.16,3.17,2025312,3.24,3.25,3.16,3.17,2025312,0.0,1.0
2023-08-01,3.21,3.25,3.18,3.22,2113692,3.21,3.25,3.18,3.22,2113692,0.0,1.0
2023-08-02,3.2,3.215,3.11,3.2,2356088,3.2,3.215,3.11,3.2,2356088,0.0,1.0
2023-08-03,3.16,3.235,3.14,3.2,2559128,3.16,3.235,3.14,3.2,2559128,0.0,1.0
2023-08-04,2.96,3.16,2.9,3.04,8502858,2.96,3.16,2.9,3.04,8502858,0.0,1.0
2023-08-07,2.92,3.035,2.88,2.99,4980112,2.92,3.035,2.88,2.99,4980112,0.0,1.0
2023-08-08,2.96,2.99,2.875,2.92,4065979,2.96,2.99,2.875,2.92,4065979,0.0,1.0
2023-08-09,3.02,3.04,2.93,2.96,4397426,3.02,3.04,2.93,2.96,4397426,0.0,1.0
2023-08-10,3.01,3.1,2.98,3.01,3909309,3.01,3.1,2.98,3.01,3909309,0.0,1.0
2023-08-11,3.02,3.065,2.985,3.01,3231762,3.02,3.065,2.985,3.01,3231762,0.0,1.0
2023-08-14,2.91,3.03,2.87,3.03,3493058,2.91,3.03,2.87,3.03,3493058,0.0,1.0
2023-08-15,2.98,3.02,2.89,2.89,2732201,2.98,3.02,2.89,2.89,2732201,0.0,1.0
2023-08-16,2.7,3.0,2.7,3.0,6881989,2.7,3.0,2.7,3.0,6881989,0.0,1.0
2023-08-17,2.55,2.74,2.54,2.72,5900302,2.55,2.74,2.54,2.72,5900302,0.0,1.0
2023-08-18,2.61,2.7,2.52,2.54,7802380,2.61,2.7,2.52,2.54,7802380,0.0,1.0
2023-08-21,2.63,2.7,2.38,2.68,9912188,2.63,2.7,2.38,2.68,9912188,0.0,1.0
2023-08-22,2.28,2.57,2.21,2.57,12757567,2.28,2.57,2.21,2.57,12757567,0.0,1.0
2023-08-23,2.29,2.39,2.26,2.28,5718553,2.29,2.39,2.26,2.28,5718553,0.0,1.0
2023-08-24,2.31,2.345,2.255,2.28,4578434,2.31,2.345,2.255,2.28,4578434,0.0,1.0
2023-08-25,2.47,2.525,2.315,2.33,6464775,2.47,2.525,2.315,2.33,6464775,0.0,1.0
2023-08-28,2.44,2.52,2.42,2.47,3062383,2.44,2.52,2.42,2.47,3062383,0.0,1.0
2023-08-29,2.3,2.4,2.22,2.3,8991746,2.3,2.4,2.22,2.3,8991746,0.0,1.0
2023-08-30,2.38,2.38,2.27,2.32,7516784,2.38,2.38,2.27,2.32,7516784,0.0,1.0
2023-08-31,2.43,2.45,2.34,2.38,6218574,2.43,2.45,2.34,2.38,6218574,0.0,1.0
2023-09-01,2.48,2.535,2.43,2.47,7502275,2.48,2.535,2.43,2.47,7502275,0.0,1.0
2023-09-05,2.44,2.535,2.43,2.45,4536018,2.44,2.535,2.43,2.45,4536018,0.0,1.0
2023-09-06,2.45,2.47,2.395,2.44,2746375,2.45,2.47,2.395,2.44,2746375,0.0,1.0
2023-09-07,2.45,2.5,2.42,2.45,4384908,2.45,2.5,2.42,2.45,4384908,0.0,1.0
2023-09-08,2.45,2.5,2.42,2.47,4098612,2.45,2.5,2.42,2.47,4098612,0.0,1.0
2023-09-11,2.34,2.48,2.28,2.45,4689079,2.34,2.48,2.28,2.45,4689079,0.0,1.0
2023-09-12,2.3,2.655,2.25,2.59,18501815,2.3,2.655,2.25,2.59,18501815,0.0,1.0
2023-09-13,2.25,2.41,2.24,2.34,11215493,2.25,2.41,2.24,2.34,11215493,0.0,1.0
2023-09-14,2.3,2.335,2.22,2.25,4772130,2.3,2.335,2.22,2.25,4772130,0.0,1.0
2023-09-15,2.21,2.315,2.18,2.3,19075001,2.21,2.315,2.18,2.3,19075001,0.0,1.0
2023-09-18,2.19,2.25,2.17,2.2,4473861,2.19,2.25,2.17,2.2,4473861,0.0,1.0
2023-09-19,2.19,2.225,2.15,2.19,2645754,2.19,2.225,2.15,2.19,2645754,0.0,1.0
2023-09-20,2.14,2.19,2.11,2.15,4155469,2.14,2.19,2.11,2.15,4155469,0.0,1.0
2023-09-21,2.17,2.215,2.12,2.15,4274896,2.17,2.215,2.12,2.15,4274896,0.0,1.0
2023-09-22,2.15,2.2,2.13,2.17,4118363,2.15,2.2,2.13,2.17,4118363,0.0,1.0
2023-09-25,2.17,2.21,2.11,2.14,3219249,2.17,2.21,2.11,2.14,3219249,0.0,1.0
2023-09-26,2.16,2.28,2.14,2.18,4871055,2.16,2.28,2.14,2.18,4871055,0.0,1.0
2023-09-27,2.17,2.2668,2.13,2.2,3498619,2.17,2.2668,2.13,2.2,3498619,0.0,1.0
2023-09-28,2.11,2.19,2.08,2.16,3527669,2.11,2.19,2.08,2.16,3527669,0.0,1.0
2023-09-29,2.12,2.15,2.09,2.11,4811089,2.12,2.15,2.09,2.11,4811089,0.0,1.0
2023-10-02,1.99,2.12,1.98,2.12,8139640,1.99,2.12,1.98,2.12,8139640,0.0,1.0
2023-10-03,1.87,2.01,1.85,1.99,10271109,1.87,2.01,1.85,1.99,10271109,0.0,1.0
2023-10-04,1.81,1.92,1.725,1.9,11257101,1.81,1.92,1.725,1.9,11257101,0.0,1.0
2023-10-05,1.85,1.885,1.76,1.78,6166567,1.85,1.885,1.76,1.78,6166567,0.0,1.0
2023-10-06,1.81,1.87,1.8,1.83,4409229,1.81,1.87,1.8,1.83,4409229,0.0,1.0
2023-10-09,1.81,1.855,1.76,1.78,4544300,1.81,1.855,1.76,1.78,4544300,0.0,1.0
2023-10-10,1.89,1.92,1.8,1.81,6694177,1.89,1.92,1.8,1.81,6694177,0.0,1.0
2023-10-11,1.85,1.93,1.84,1.9,4865849,1.85,1.93,1.84,1.9,4865849,0.0,1.0
2023-10-12,1.75,1.865,1.745,1.82,6229704,1.75,1.865,1.745,1.82,6229704,0.0,1.0
2023-10-13,1.78,1.8,1.74,1.76,8401262,1.78,1.8,1.74,1.76,8401262,0.0,1.0
2023-10-16,1.9,1.91,1.75,1.8,6690477,1.9,1.91,1.75,1.8,6690477,0.0,1.0
2023-10-17,1.85,1.94,1.84,1.91,3433703,1.85,1.94,1.84,1.91,3433703,0.0,1.0
2023-10-18,1.77,1.85,1.75,1.84,3520649,1.77,1.85,1.75,1.84,3520649,0.0,1.0
2023-10-19,1.77,1.825,1.75,1.76,2959246,1.77,1.825,1.75,1.76,2959246,0.0,1.0
2023-10-20,1.82,1.85,1.73,1.79,4298557,1.82,1.85,1.73,1.79,4298557,0.0,1.0
2023-10-23,1.77,1.83,1.765,1.8,3487352,1.77,1.83,1.765,1.8,3487352,0.0,1.0
2023-10-24,1.83,1.86,1.7996,1.8,2752179,1.83,1.86,1.7996,1.8,2752179,0.0,1.0
2023-10-25,1.82,1.85,1.75,1.8,7752574,1.82,1.85,1.75,1.8,7752574,0.0,1.0
2023-10-26,1.82,1.89,1.77,1.84,5703554,1.82,1.89,1.77,1.84,5703554,0.0,1.0
2023-10-27,1.79,1.83,1.77,1.83,4462764,1.79,1.83,1.77,1.83,4462764,0.0,1.0
2023-10-30,1.91,1.91,1.8,1.8,2888865,1.91,1.91,1.8,1.8,2888865,0.0,1.0
2023-10-31,1.9,1.935,1.85,1.91,3101687,1.9,1.935,1.85,1.91,3101687,0.0,1.0
2023-11-01,1.93,1.955,1.88,1.91,3964666,1.93,1.955,1.88,1.91,3964666,0.0,1.0
2023-11-02,1.78,2.01,1.75,1.93,5516602,1.78,2.01,1.75,1.93,5516602,0.0,1.0
2023-11-03,1.98,2.005,1.76,1.76,5338667,1.98,2.005,1.76,1.76,5338667,0.0,1.0
2023-11-06,1.85,2.02,1.8,1.99,10847285,1.85,2.02,1.8,1.99,10847285,0.0,1.0
2023-11-07,1.91,1.925,1.83,1.89,3561449,1.91,1.925,1.83,1.89,3561449,0.0,1.0
2023-11-08,1.85,1.97,1.835,1.93,2991797,1.85,1.97,1.835,1.93,2991797,0.0,1.0
2023-11-09,1.75,1.885,1.72,1.86,4809155,1.75,1.885,1.72,1.86,4809155,0.0,1.0
2023-11-10,1.74,1.79,1.71,1.78,8569070,1.74,1.79,1.71,1.78,8569070,0.0,1.0
2023-11-13,1.8,1.81,1.68,1.74,6989755,1.8,1.81,1.68,1.74,6989755,0.0,1.0
2023-11-14,1.91,1.92,1.82,1.82,7386692,1.91,1.92,1.82,1.82,7386692,0.0,1.0
2023-11-15,1.94,2.07,1.91,1.92,5458815,1.94,2.07,1.91,1.92,5458815,0.0,1.0
2023-11-16,1.87,1.94,1.81,1.93,5972195,1.87,1.94,1.81,1.93,5972195,0.0,1.0
2023-11-17,1.97,1.9899,1.86,1.88,5254304,1.97,1.9899,1.86,1.88,5254304,0.0,1.0
2023-11-20,2.01,2.02,1.94,1.97,2775776,2.01,2.02,1.94,1.97,2775776,0.0,1.0
2023-11-21,1.92,2.05,1.92,2.0,2948190,1.92,2.05,1.92,2.0,2948190,0.0,1.0
2023-11-22,1.95,1.98,1.9,1.93,2224535,1.95,1.98,1.9,1.93,2224535,0.0,1.0
2023-11-24,1.97,2.02,1.94,1.97,1566815,1.97,2.02,1.94,1.97,1566815,0.0,1.0
2023-11-27,1.91,1.97,1.89,1.97,2277166,1.91,1.97,1.89,1.97,2277166,0.0,1.0
2023-11-28,1.91,1.94,1.85,1.89,2217685,1.91,1.94,1.85,1.89,2217685,0.0,1.0
2023-11-29,1.95,2.035,1.91,1.92,2916987,1.95,2.035,1.91,1.92,2916987,0.0,1.0
2023-11-30,1.93,2.03,1.89,1.95,6590191,1.93,2.03,1.89,1.95,6590191,0.0,1.0
2023-12-01,1.99,1.995,1.87,1.92,4091654,1.99,1.995,1.87,1.92,4091654,0.0,1.0
2023-12-04,1.86,2.11,1.83,2.1,13194392,1.86,2.11,1.83,2.1,13194392,0.0,1.0
2023-12-05,1.96,1.98,1.83,1.86,3736060,1.96,1.98,1.83,1.86,3736060,0.0,1.0
2023-12-06,1.99,2.04,1.94,1.98,4880829,1.99,2.04,1.94,1.98,4880829,0.0,1.0
2023-12-07,2.09,2.11,1.96,2.0,5343841,2.09,2.11,1.96,2.0,5343841,0.0,1.0
2023-12-08,2.07,2.1,2.02,2.07,3457201,2.07,2.1,2.02,2.07,3457201,0.0,1.0
2023-12-11,1.93,2.07,1.88,2.07,4923507,1.93,2.07,1.88,2.07,4923507,0.0,1.0
2023-12-12,1.97,1.98,1.87,1.95,3733727,1.97,1.98,1.87,1.95,3733727,0.0,1.0
2023-12-13,2.09,2.09,1.91,1.96,5414850,2.09,2.09,1.91,1.96,5414850,0.0,1.0
2023-12-14,2.21,2.22,2.06,2.09,9862390,2.21,2.22,2.06,2.09,9862390,0.0,1.0
2023-12-15,2.25,2.32,2.18,2.24,12541969,2.25,2.32,2.18,2.24,12541969,0.0,1.0
2023-12-18,2.17,2.27,2.14,2.25,4894161,2.17,2.27,2.14,2.25,4894161,0.0,1.0
2023-12-19,2.3,2.32,2.195,2.2,5487995,2.3,2.32,2.195,2.2,5487995,0.0,1.0
2023-12-20,2.16,2.3,2.14,2.26,6332897,2.16,2.3,2.14,2.26,6332897,0.0,1.0
2023-12-21,2.24,2.26,2.1912,2.2,4055034,2.24,2.26,2.1912,2.2,4055034,0.0,1.0
2023-12-22,2.29,2.34,2.24,2.25,4686140,2.29,2.34,2.24,2.25,4686140,0.0,1.0
2023-12-26,2.31,2.36,2.28,2.32,6017940,2.31,2.36,2.28,2.32,6017940,0.0,1.0
2023-12-27,2.18,2.37,2.155,2.34,9609901,2.18,2.37,2.155,2.34,9609901,0.0,1.0
2023-12-28,2.15,2.21,2.1,2.21,8045578,2.15,2.21,2.1,2.21,8045578,0.0,1.0
2023-12-29,2.11,2.18,2.1,2.15,4268033,2.11,2.18,2.1,2.15,4268033,0.0,1.0
2024-01-02,2.14,2.23,2.08,2.1,4810251,2.14,2.23,2.08,2.1,4810251,0.0,1.0
2024-01-03,2.01,2.14,1.985,2.14,6953593,2.01,2.14,1.985,2.14,6953593,0.0,1.0
2024-01-04,2.09,2.14,2.01,2.03,5201333,2.09,2.14,2.01,2.03,5201333,0.0,1.0
2024-01-05,2.01,2.1,1.97,2.1,4817763,2.01,2.1,1.97,2.1,4817763,0.0,1.0
2024-01-08,2.15,2.16,1.97,2.0,5469130,2.15,2.16,1.97,2.0,5469130,0.0,1.0
2024-01-09,2.11,2.16,2.045,2.11,5317115,2.11,2.16,2.045,2.11,5317115,0.0,1.0
2024-01-10,2.08,2.19,2.04,2.1,3052483,2.08,2.19,2.04,2.1,3052483,0.0,1.0
2024-01-11,2.01,2.06,1.98,2.06,5675078,2.01,2.06,1.98,2.06,5675078,0.0,1.0
2024-01-12,2.03,2.12,2.01,2.06,2860581,2.03,2.12,2.01,2.06,2860581,0.0,1.0
2024-01-16,1.97,2.04,1.96,2.03,4453154,1.97,2.04,1.96,2.03,4453154,0.0,1.0
2024-01-17,1.92,1.97,1.87,1.96,4379630,1.92,1.97,1.87,1.96,4379630,0.0,1.0
2024-01-18,1.88,1.92,1.85,1.92,3516239,1.88,1.92,1.85,1.92,3516239,0.0,1.0
2024-01-19,1.89,1.91,1.85,1.9,3026018,1.89,1.91,1.85,1.9,3026018,0.0,1.0
2024-01-22,2.04,2.05,1.9002,1.91,4661102,2.04,2.05,1.9002,1.91,4661102,0.0,1.0
2024-01-23,2.13,2.165,2.04,2.04,8756431,2.13,2.165,2.04,2.04,8756431,0.0,1.0
2024-01-24,2.08,2.16,2.065,2.14,6138572,2.08,2.16,2.065,2.14,6138572,0.0,1.0
2024-01-25,2.16,2.19,2.09,2.09,4408393,2.16,2.19,2.09,2.09,4408393,0.0,1.0
2024-01-26,2.16,2.21,2.12,2.16,5116511,2.16,2.21,2.12,2.16,5116511,0.0,1.0
2024-01-29,2.11,2.17,2.02,2.17,7856008,2.11,2.17,2.02,2.17,7856008,0.0,1.0
2024-01-30,2.01,2.12,2.0,2.07,10352361,2.01,2.12,2.0,2.07,10352361,0.0,1.0
2024-01-31,1.84,2.04,1.84,2.03,11845574,1.84,2.04,1.84,2.03,11845574,0.0,1.0
2024-02-01,1.92,1.9699,1.85,1.91,10897445,1.92,1.9699,1.85,1.91,10897445,0.0,1.0
2024-02-02,1.83,1.91,1.82,1.9,7643434,1.83,1.91,1.82,1.9,7643434,0.0,1.0
2024-02-05,1.82,1.9,1.81,1.87,12194633,1.82,1.9,1.81,1.87,12194633,0.0,1.0
2024-02-06,1.89,1.92,1.804,1.82,5979272,1.89,1.92,1.804,1.82,5979272,0.0,1.0
2024-02-07,1.89,1.915,1.83,1.9,4312569,1.89,1.915,1.83,1.9,4312569,0.0,1.0
2024-02-08,1.91,1.93,1.865,1.9,4353911,1.91,1.93,1.865,1.9,4353911,0.0,1.0
2024-02-09,2.11,2.12,1.92,1.92,8430864,2.11,2.12,1.92,1.92,8430864,0.0,1.0
2024-02-12,2.37,2.41,2.095,2.1,18952030,2.37,2.41,2.095,2.1,18952030,0.0,1.0
2024-02-13,2.07,2.34,2.07,2.3,11165347,2.07,2.34,2.07,2.3,11165347,0.0,1.0
2024-02-14,2.1,2.2198,2.08,2.2,7863644,2.1,2.2198,2.08,2.2,7863644,0.0,1.0
2024-02-15,2.09,2.14,2.07,2.11,6733097,2.09,2.14,2.07,2.11,6733097,0.0,1.0
2024-02-16,2.01,2.09,2.0,2.09,6374997,2.01,2.09,2.0,2.09,6374997,0.0,1.0
2024-02-20,1.95,2.085,1.915,2.02,8061169,1.95,2.085,1.915,2.02,8061169,0.0,1.0
2024-02-21,1.93,2.0,1.91,1.95,5338497,1.93,2.0,1.91,1.95,5338497,0.0,1.0
2024-02-22,1.97,1.99,1.91,1.96,5545644,1.97,1.99,1.91,1.96,5545644,0.0,1.0
2024-02-23,1.96,2.0,1.94,1.97,3796351,1.96,2.0,1.94,1.97,3796351,0.0,1.0
2024-02-26,2.07,2.09,1.97,1.99,8781947,2.07,2.09,1.97,1.99,8781947,0.0,1.0
2024-02-27,2.065,2.145,2.054,2.1,11050950,2.065,2.145,2.054,2.1,11050950,0.0,1.0
2024-02-28,1.95,2.32,1.94,2.1,13461382,1.95,2.32,1.94,2.1,13461382,0.0,1.0
2024-02-29,2.0,2.2,2.0,2.02,9275136,2.0,2.2,2.0,2.02,9275136,0.0,1.0
2024-03-01,2.26,2.3,2.02,2.03,13532255,2.26,2.3,2.02,2.03,13532255,0.0,1.0
2024-03-04,2.08,2.2782,2.07,2.26,8209979,2.08,2.2782,2.07,2.26,8209979,0.0,1.0
2024-03-05,2.09,2.185,2.055,2.09,8846522,2.09,2.185,2.055,2.09,8846522,0.0,1.0
2024-03-06,2.1,2.18,2.07,2.12,10839902,2.1,2.18,2.07,2.12,10839902,0.0,1.0
2024-03-07,2.1,2.18,2.06,2.14,5755612,2.1,2.18,2.06,2.14,5755612,0.0,1.0
2024-03-08,2.25,2.28,2.075,2.1,9018003,2.25,2.28,2.075,2.1,9018003,0.0,1.0
2024-03-11,2.14,2.44,2.03,2.26,24327261,2.14,2.44,2.03,2.26,24327261,0.0,1.0
2024-03-12,1.88,2.24,1.69,1.93,61143354,1.88,2.24,1.69,1.93,61143354,0.0,1.0
2024-03-13,1.75,1.85,1.64,1.83,20721293,1.75,1.85,1.64,1.83,20721293,0.0,1.0
2024-03-14,1.75,1.75,1.75,1.75,3891836,1.75,1.75,1.75,1.75,3891836,0.0,1.0
2024-03-15,3.36,3.49,3.0,3.0,111710980,3.36,3.49,3.0,3.0,111710980,0.0,1.0
2024-03-18,3.175,3.38,3.0,3.35,24806527,3.175,3.38,3.0,3.35,24806527,0.0,1.0
2024-03-19,3.26,3.405,3.06,3.24,16555554,3.26,3.405,3.06,3.24,16555554,0.0,1.0
2024-03-20,3.44,3.49,3.17,3.22,15560686,3.44,3.49,3.17,3.22,15560686,0.0,1.0
2024-03-21,3.33,3.5,3.25,3.48,13955709,3.33,3.5,3.25,3.48,13955709,0.0,1.0
2024-03-22,3.31,3.37,3.25,3.31,6924063,3.31,3.37,3.25,3.31,6924063,0.0,1.0
2024-03-25,3.26,3.38,3.24,3.3,8642963,3.26,3.38,3.24,3.3,8642963,0.0,1.0
2024-03-26,3.3,3.34,3.24,3.28,13009711,3.3,3.34,3.24,3.28,13009711,0.0,1.0
2024-03-27,3.31,3.34,3.18,3.31,10654749,3.31,3.34,3.18,3.31,10654749,0.0,1.0
2024-03-28,3.3,3.34,3.27,3.32,6213329,3.3,3.34,3.27,3.32,6213329,0.0,1.0
2024-04-01,3.17,3.35,3.15,3.27,7241718,3.17,3.35,3.15,3.27,7241718,0.0,1.0
2024-04-02,3.1,3.26,3.06,3.14,9292418,3.1,3.26,3.06,3.14,9292418,0.0,1.0
2024-04-03,3.21,3.26,3.05,3.09,13233466,3.21,3.26,3.05,3.09,13233466,0.0,1.0
2024-04-04,3.21,3.296,3.145,3.22,8401632,3.21,3.296,3.145,3.22,8401632,0.0,1.0
2024-04-05,3.32,3.35,3.15,3.16,7924925,3.32,3.35,3.15,3.16,7924925,0.0,1.0
2024-04-08,3.33,3.37,3.22,3.32,10078145,3.33,3.37,3.22,3.32,10078145,0.0,1.0
2024-04-09,3.43,3.45,3.25,3.33,7573797,3.43,3.45,3.25,3.33,7573797,0.0,1.0
2024-04-10,3.44,3.52,3.27,3.34,12913800,3.44,3.52,3.27,3.34,12913800,0.0,1.0
2024-04-11,3.77,3.786,3.44,3.45,18557894,3.77,3.786,3.44,3.45,18557894,0.0,1.0
2024-04-12,3.64,4.05,3.58,3.8,22367781,3.64,4.05,3.58,3.8,22367781,0.0,1.0
2024-04-15,3.45,3.71,3.4,3.67,11913586,3.45,3.71,3.4,3.67,11913586,0.0,1.0
2024-04-16,3.58,3.6,3.42,3.45,6439992,3.58,3.6,3.42,3.45,6439992,0.0,1.0
2024-04-17,3.68,3.8,3.63,3.63,9649835,3.68,3.8,3.63,3.63,9649835,0.0,1.0
2024-04-18,3.73,3.88,3.64,3.71,9740360,3.73,3.88,3.64,3.71,9740360,0.0,1.0
2024-04-19,3.69,3.84,3.55,3.71,8226233,3.69,3.84,3.55,3.71,8226233,0.0,1.0
2024-04-22,3.73,3.8,3.61,3.71,8217024,3.73,3.8,3.61,3.71,8217024,0.0,1.0
2024-04-23,3.5,3.815,3.49,3.72,10388428,3.5,3.815,3.49,3.72,10388428,0.0,1.0
2024-04-24,3.58,3.709,3.51,3.53,6966977,3.58,3.709,3.51,3.53,6966977,0.0,1.0
2024-04-25,3.56,3.595,3.36,3.54,9073265,3.56,3.595,3.36,3.54,9073265,0.0,1.0
2024-04-26,3.79,3.84,3.56,3.59,7876644,3.79,3.84,3.56,3.59,7876644,0.0,1.0
2024-04-29,4.14,4.3,3.77,3.88,24222537,4.14,4.3,3.77,3.88,24222537,0.0,1.0
2024-04-30,3.93,4.12,3.92,4.02,15489105,3.93,4.12,3.92,4.02,15489105,0.0,1.0
2024-05-01,4.08,4.21,3.88,3.97,16907213,4.08,4.21,3.88,3.97,16907213,0.0,1.0
2024-05-02,3.95,4.2,3.84,4.14,10279835,3.95,4.2,3.84,4.14,10279835,0.0,1.0
2024-05-03,3.93,4.02,3.74,4.0,8439272,3.93,4.02,3.74,4.0,8439272,0.0,1.0
2024-05-06,3.73,3.95,3.6847,3.95,6693678,3.73,3.95,3.6847,3.95,6693678,0.0,1.0
2024-05-07,3.87,3.89,3.74,3.78,5072743,3.87,3.89,3.74,3.78,5072743,0.0,1.0
2024-05-08,3.81,3.9,3.775,3.85,8906283,3.81,3.9,3.775,3.85,8906283,0.0,1.0
2024-05-09,3.88,3.92,3.8,3.84,5618215,3.88,3.92,3.8,3.84,5618215,0.0,1.0
2024-05-10,3.8,3.945,3.75,3.92,4365123,3.8,3.945,3.75,3.92,4365123,0.0,1.0
2024-05-13,3.74,3.88,3.72,3.85,5609676,3.74,3.88,3.72,3.85,5609676,0.0,1.0
2024-05-14,3.68,3.83,3.665,3.73,6284492,3.68,3.83,3.665,3.73,6284492,0.0,1.0
2024-05-15,3.9,3.9275,3.71,3.75,7311718,3.9,3.9275,3.71,3.75,7311718,0.0,1.0
2024-05-16,3.9,3.93,3.82,3.89,5629917,3.9,3.93,3.82,3.89,5629917,0.0,1.0
2024-05-17,3.81,3.98,3.74,3.91,6922329,3.81,3.98,3.74,3.91,6922329,0.0,1.0
2024-05-20,3.73,3.84,3.71,3.83,5545731,3.73,3.84,3.71,3.83,5545731,0.0,1.0
2024-05-21,3.7,3.82,3.67,3.7,4668341,3.7,3.82,3.67,3.7,4668341,0.0,1.0
2024-05-22,3.66,3.73,3.61,3.68,5854633,3.66,3.73,3.61,3.68,5854633,0.0,1.0
2024-05-23,3.49,3.68,3.46,3.67,9227097,3.49,3.68,3.46,3.67,9227097,0.0,1.0
2024-05-24,3.48,3.54,3.44,3.53,6997101,3.48,3.54,3.44,3.53,6997101,0.0,1.0
2024-05-28,3.35,3.52,3.3,3.47,9369600,3.35,3.52,3.3,3.47,9369600,0.0,1.0
2024-05-29,3.32,3.36,3.23,3.31,8532957,3.32,3.36,3.23,3.31,8532957,0.0,1.0
2024-05-30,3.47,3.48,3.23,3.35,8709182,3.47,3.48,3.23,3.35,8709182,0.0,1.0
2024-05-31,3.55,3.66,3.5,3.5,10703131,3.55,3.66,3.5,3.5,10703131,0.0,1.0
2024-06-03,3.83,3.92,3.63,3.67,11392849,3.83,3.92,3.63,3.67,11392849,0.0,1.0
2024-06-04,3.99,4.02,3.76,3.87,16387897,3.99,4.02,3.76,3.87,16387897,0.0,1.0
2024-06-05,4.0,4.05,3.83,4.03,7321845,4.0,4.05,3.83,4.03,7321845,0.0,1.0
2024-06-06,3.89,3.99,3.835,3.96,5827367,3.89,3.99,3.835,3.96,5827367,0.0,1.0
2024-06-07,4.59,5.15,4.45,4.46,98937923,4.59,5.15,4.45,4.46,98937923,0.0,1.0
2024-06-10,5.04,5.075,4.51,4.58,36853572,5.04,5.075,4.51,4.58,36853572,0.0,1.0
2024-06-11,5.09,5.33,4.97,5.0,21776271,5.09,5.33,4.97,5.0,21776271,0.0,1.0
2024-06-12,5.09,5.34,5.04,5.2,10663341,5.09,5.34,5.04,5.2,10663341,0.0,1.0
2024-06-13,4.88,5.09,4.795,5.05,14393166,4.88,5.09,4.795,5.05,14393166,0.0,1.0
2024-06-14,4.87,5.02,4.82,4.86,11441119,4.87,5.02,4.82,4.86,11441119,0.0,1.0
2024-06-17,4.67,4.86,4.64,4.83,12311909,4.67,4.86,4.64,4.83,12311909,0.0,1.0
2024-06-18,4.49,4.67,4.31,4.66,16092013,4.49,4.67,4.31,4.66,16092013,0.0,1.0
2024-06-20,4.46,4.505,4.335,4.45,8003948,4.46,4.505,4.335,4.45,8003948,0.0,1.0
2024-06-21,4.65,4.66,4.4,4.43,24545132,4.65,4.66,4.4,4.43,24545132,0.0,1.0
2024-06-24,4.59,4.69,4.53,4.65,8721374,4.59,4.69,4.53,4.65,8721374,0.0,1.0
2024-06-25,4.52,4.74,4.5,4.56,9156831,4.52,4.74,4.5,4.56,9156831,0.0,1.0
2024-06-26,4.45,4.5,4.28,4.5,9585831,4.45,4.5,4.28,4.5,9585831,0.0,1.0
2024-06-27,4.44,4.5,4.355,4.43,5717877,4.44,4.5,4.355,4.43,5717877,0.0,1.0
2024-06-28,4.24,4.48,4.18,4.48,19541278,4.24,4.48,4.18,4.48,19541278,0.0,1.0
2024-07-01,4.34,4.485,4.24,4.24,8007660,4.34,4.485,4.24,4.24,8007660,0.0,1.0
2024-07-02,4.17,4.37,4.16,4.34,6077503,4.17,4.37,4.16,4.34,6077503,0.0,1.0
2024-07-03,4.36,4.41,4.2,4.2,3225337,4.36,4.41,4.2,4.2,3225337,0.0,1.0
2024-07-05,4.53,4.545,4.32,4.32,5499669,4.53,4.545,4.32,4.32,5499669,0.0,1.0
2024-07-08,4.53,4.66,4.48,4.55,8940613,4.53,4.66,4.48,4.55,8940613,0.0,1.0
2024-07-09,4.58,4.64,4.51,4.51,7537859,4.58,4.64,4.51,4.51,7537859,0.0,1.0
2024-07-10,4.6,4.64,4.54,4.55,8134078,4.6,4.64,4.54,4.55,8134078,0.0,1.0
2024-07-11,4.76,4.92,4.59,4.59,15435221,4.76,4.92,4.59,4.59,15435221,0.0,1.0
2024-07-12,4.71,4.85,4.53,4.84,9218853,4.71,4.85,4.53,4.84,9218853,0.0,1.0
2024-07-15,4.9,4.91,4.65,4.69,7522404,4.9,4.91,4.65,4.69,7522404,0.0,1.0
2024-07-16,4.99,5.06,4.892,4.905,11805259,4.99,5.06,4.892,4.905,11805259,0.0,1.0
2024-07-17,4.76,4.94,4.72,4.91,12765302,4.76,4.94,4.72,4.91,12765302,0.0,1.0
2024-07-18,4.67,4.86,4.62,4.73,4504187,4.67,4.86,4.62,4.73,4504187,0.0,1.0
2024-07-19,4.6,4.765,4.59,4.685,4162510,4.6,4.765,4.59,4.685,4162510,0.0,1.0
2024-07-22,4.68,4.74,4.6025,4.66,5412233,4.68,4.74,4.6025,4.66,5412233,0.0,1.0
2024-07-23,4.62,4.7,4.58,4.68,10798641,4.62,4.7,4.58,4.68,10798641,0.0,1.0
2024-07-24,4.29,4.51,4.2,4.25,19515857,4.29,4.51,4.2,4.25,19515857,0.0,1.0
2024-07-25,4.29,4.395,4.2,4.29,7450891,4.29,4.395,4.2,4.29,7450891,0.0,1.0
2024-07-26,4.66,4.77,4.35,4.35,12882536,4.66,4.77,4.35,4.35,12882536,0.0,1.0
2024-07-29,4.69,4.855,4.65,4.7,14456111,4.69,4.855,4.65,4.7,14456111,0.0,1.0
2024-07-30,4.69,4.8,4.645,4.67,8524612,4.69,4.8,4.645,4.67,8524612,0.0,1.0
2024-07-31,4.74,4.83,4.69,4.69,9369485,4.74,4.83,4.69,4.69,9369485,0.0,1.0
2024-08-01,4.78,4.89,4.71,4.71,15210192,4.78,4.89,4.71,4.71,15210192,0.0,1.0
2024-08-02,4.57,4.7,4.55,4.65,14100422,4.57,4.7,4.55,4.65,14100422,0.0,1.0
2024-08-05,4.51,4.57,4.15,4.19,15763691,4.51,4.57,4.15,4.19,15763691,0.0,1.0
2024-08-06,4.6,4.69,4.47,4.52,7720982,4.6,4.69,4.47,4.52,7720982,0.0,1.0
2024-08-07,4.56,4.715,4.464,4.7,20722628,4.56,4.715,4.464,4.7,20722628,0.0,1.0
2024-08-08,4.6,4.765,4.19,4.49,13503861,4.6,4.765,4.19,4.49,13503861,0.0,1.0
2024-08-09,4.7,4.73,4.475,4.6,11616652,4.7,4.73,4.475,4.6,11616652,0.0,1.0
2024-08-12,4.73,4.84,4.65,4.71,7799466,4.73,4.84,4.65,4.71,7799466,0.0,1.0
2024-08-13,4.57,4.76,4.55,4.73,6318232,4.57,4.76,4.55,4.73,6318232,0.0,1.0
2024-08-14,4.44,4.63,4.44,4.6,7586098,4.44,4.63,4.44,4.6,7586098,0.0,1.0
2024-08-15,4.46,4.5,4.405,4.45,5003575,4.46,4.5,4.405,4.45,5003575,0.0,1.0
2024-08-16,4.5,4.56,4.43,4.46,6517352,4.5,4.56,4.43,4.46,6517352,0.0,1.0
2024-08-19,4.46,4.505,4.36,4.48,8778905,4.46,4.505,4.36,4.48,8778905,0.0,1.0
2024-08-20,4.62,4.66,4.38,4.41,9223327,4.62,4.66,4.38,4.41,9223327,0.0,1.0
2024-08-21,4.54,4.68,4.53,4.68,5115768,4.54,4.68,4.53,4.68,5115768,0.0,1.0
2024-08-22,4.48,4.55,4.415,4.51,4348425,4.48,4.55,4.415,4.51,4348425,0.0,1.0
2024-08-23,4.54,4.59,4.48,4.52,6180545,4.54,4.59,4.48,4.52,6180545,0.0,1.0
2024-08-26,4.56,4.61,4.474,4.53,4725108,4.56,4.61,4.474,4.53,4725108,0.0,1.0
2024-08-27,4.66,4.71,4.51,4.54,6645879,4.66,4.71,4.51,4.54,6645879,0.0,1.0
2024-08-28,4.51,4.685,4.46,4.65,4047761,4.51,4.685,4.46,4.65,4047761,0.0,1.0
2024-08-29,4.56,4.67,4.51,4.51,6636901,4.56,4.67,4.51,4.51,6636901,0.0,1.0
2024-08-30,4.75,4.79,4.55,4.56,11115982,4.75,4.79,4.55,4.56,11115982,0.0,1.0
2024-09-03,4.4,4.74,4.21,4.74,20321703,4.4,4.74,4.21,4.74,20321703,0.0,1.0
2024-09-04,4.29,4.39,4.24,4.36,7641711,4.29,4.39,4.24,4.36,7641711,0.0,1.0
2024-09-05,4.28,4.34,4.23,4.27,4816627,4.28,4.34,4.23,4.27,4816627,0.0,1.0
2024-09-06,4.25,4.3399,4.21,4.27,5764288,4.25,4.3399,4.21,4.27,5764288,0.0,1.0
2024-09-09,4.41,4.565,4.3,4.3,8349916,4.41,4.565,4.3,4.3,8349916,0.0,1.0
2024-09-10,4.34,4.425,4.28,4.4,4312221,4.34,4.425,4.28,4.4,4312221,0.0,1.0
2024-09-11,4.39,4.39,4.26,4.3,5136525,4.39,4.39,4.26,4.3,5136525,0.0,1.0
2024-09-12,4.45,4.54,4.355,4.39,4827760,4.45,4.54,4.355,4.39,4827760,0.0,1.0
2024-09-13,4.51,4.705,4.46,4.53,9297343,4.51,4.705,4.46,4.53,9297343,0.0,1.0
2024-09-16,4.37,4.53,4.335,4.5,6865022,4.37,4.53,4.335,4.5,6865022,0.0,1.0
2024-09-17,4.55,4.69,4.425,4.44,11138370,4.55,4.69,4.425,4.44,11138370,0.0,1.0
2024-09-18,4.52,4.67,4.47,4.56,5343178,4.52,4.67,4.47,4.56,5343178,0.0,1.0
2024-09-19,4.74,4.74,4.58,4.68,12294518,4.74,4.74,4.58,4.68,12294518,0.0,1.0
2024-09-20,4.71,4.825,4.7002,4.75,20949161,4.71,4.825,4.7002,4.75,20949161,0.0,1.0
2024-09-23,4.28,4.75,4.2301,4.75,12069184,4.28,4.75,4.2301,4.75,12069184,0.0,1.0
2024-09-24,4.6,4.6,4.3,4.31,8561765,4.6,4.6,4.3,4.31,8561765,0.0,1.0
2024-09-25,4.51,4.59,4.46,4.59,4766187,4.51,4.59,4.46,4.59,4766187,0.0,1.0
2024-09-26,4.43,4.6,4.38,4.6,8435218,4.43,4.6,4.38,4.6,8435218,0.0,1.0
2024-09-27,4.57,4.6,4.33,4.47,9246162,4.57,4.6,4.33,4.47,9246162,0.0,1.0
2024-09-30,4.54,4.65,4.49,4.56,7014755,4.54,4.65,4.49,4.56,7014755,0.0,1.0
2024-10-01,4.41,4.55,4.39,4.53,7578108,4.41,4.55,4.39,4.53,7578108,0.0,1.0
2024-10-02,4.44,4.47,4.26,4.38,6104357,4.44,4.47,4.26,4.38,6104357,0.0,1.0
2024-10-03,4.31,4.5,4.31,4.39,6567711,4.31,4.5,4.31,4.39,6567711,0.0,1.0
2024-10-04,4.32,4.3889,4.27,4.33,4984521,4.32,4.3889,4.27,4.33,4984521,0.0,1.0
2024-10-07,4.15,4.35,4.14,4.29,7644241,4.15,4.35,4.14,4.29,7644241,0.0,1.0
2024-10-08,4.27,4.335,4.15,4.16,6112961,4.27,4.335,4.15,4.16,6112961,0.0,1.0
2024-10-09,4.22,4.27,4.19,4.23,4558650,4.22,4.27,4.19,4.23,4558650,0.0,1.0
2024-10-10,4.33,4.37,4.18,4.2,6124634,4.33,4.37,4.18,4.2,6124634,0.0,1.0
2024-10-11,4.33,4.335,4.18,4.29,7336494,4.33,4.335,4.18,4.29,7336494,0.0,1.0
2024-10-14,4.14,4.3,4.12,4.29,8792721,4.14,4.3,4.12,4.29,8792721,0.0,1.0
2024-10-15,4.19,4.27,4.11,4.11,5642721,4.19,4.27,4.11,4.11,5642721,0.0,1.0
2024-10-16,4.17,4.25,4.12,4.23,9873914,4.17,4.25,4.12,4.23,9873914,0.0,1.0
2024-10-17,4.06,4.15,3.91,4.14,12711467,4.06,4.15,3.91,4.14,12711467,0.0,1.0
2024-10-18,4.09,4.115,3.91,4.06,9608087,4.09,4.115,3.91,4.06,9608087,0.0,1.0
2024-10-21,3.95,4.1,3.92,4.07,7316602,3.95,4.1,3.92,4.07,7316602,0.0,1.0
2024-10-22,4.01,4.04,3.874,3.91,9209187,4.01,4.04,3.874,3.91,9209187,0.0,1.0
2024-10-23,4.07,4.08,3.91,4.0,5150473,4.07,4.08,3.91,4.0,5150473,0.0,1.0
2024-10-24,4.0,4.115,3.97,4.08,5134457,4.0,4.115,3.97,4.08,5134457,0.0,1.0
2024-10-25,4.06,4.1,3.88,3.98,5778428,4.06,4.1,3.88,3.98,5778428,0.0,1.0
2024-10-28,4.22,4.25,4.08,4.1,7940397,4.22,4.25,4.08,4.1,7940397,0.0,1.0
2024-10-29,4.26,4.28,4.185,4.19,3746892,4.26,4.28,4.185,4.19,3746892,0.0,1.0
2024-10-30,4.15,4.29,4.13,4.22,3851247,4.15,4.29,4.13,4.22,3851247,0.0,1.0
2024-10-31,4.11,4.195,4.08,4.12,4653644,4.11,4.195,4.08,4.12,4653644,0.0,1.0
2024-11-01,4.11,4.31,4.01,4.12,8092627,4.11,4.31,4.01,4.12,8092627,0.0,1.0
2024-11-04,4.25,4.26,3.98,4.08,7033176,4.25,4.26,3.98,4.08,7033176,0.0,1.0
2024-11-05,4.22,4.32,4.12,4.3,6029102,4.22,4.32,4.12,4.3,6029102,0.0,1.0
2024-11-06,4.27,4.41,4.255,4.35,13020145,4.27,4.41,4.255,4.35,13020145,0.0,1.0
2024-11-07,4.29,4.5,4.15,4.5,38433476,4.29,4.5,4.15,4.5,38433476,0.0,1.0
2024-11-08,4.25,4.33,4.15,4.21,12139002,4.25,4.33,4.15,4.21,12139002,0.0,1.0
2024-11-11,4.12,4.255,4.09,4.19,8361783,4.12,4.255,4.09,4.19,8361783,0.0,1.0
2024-11-12,3.97,4.21,3.95,4.1,11414720,3.97,4.21,3.95,4.1,11414720,0.0,1.0
2024-11-13,3.87,4.05,3.815,3.97,11956451,3.87,4.05,3.815,3.97,11956451,0.0,1.0
2024-11-14,3.71,3.945,3.68,3.86,10041593,3.71,3.945,3.68,3.86,10041593,0.0,1.0
2024-11-15,3.66,3.78,3.63,3.73,10517138,3.66,3.78,3.63,3.73,10517138,0.0,1.0
2024-11-18,3.78,3.86,3.6,3.685,11558800,3.78,3.86,3.6,3.685,11558800,0.0,1.0
2024-11-19,3.79,3.8,3.64,3.73,11486609,3.79,3.8,3.64,3.73,11486609,0.0,1.0
2024-11-20,3.99,4.0,3.725,3.76,9507966,3.99,4.0,3.725,3.76,9507966,0.0,1.0
2024-11-21,4.02,4.05,3.96,4.04,6806708,4.02,4.05,3.96,4.04,6806708,0.0,1.0
2024-11-22,4.07,4.105,3.96,3.98,6849186,4.07,4.105,3.96,3.98,6849186,0.0,1.0
2024-11-25,4.1,4.2,4.08,4.1,7697892,4.1,4.2,4.08,4.1,7697892,0.0,1.0
2024-11-26,4.06,4.11,4.01,4.01,3781112,4.06,4.11,4.01,4.01,3781112,0.0,1.0
2024-11-27,4.17,4.205,4.0,4.06,6472472,4.17,4.205,4.0,4.06,6472472,0.0,1.0
2024-11-29,4.12,4.2,4.04,4.17,3512728,4.12,4.2,4.04,4.17,3512728,0.0,1.0
2024-12-02,4.04,4.115,4.0,4.1,4313006,4.04,4.115,4.0,4.1,4313006,0.0,1.0
2024-12-03,3.95,4.02,3.9,4.0,3126314,3.95,4.02,3.9,4.0,3126314,0.0,1.0
2024-12-04,4.0,4.075,3.91,3.95,3412424,4.0,4.075,3.91,3.95,3412424,0.0,1.0
2024-12-05,3.98,4.06,3.94,3.98,6363760,3.98,4.06,3.94,3.98,6363760,0.0,1.0
2024-12-06,3.93,4.03,3.91,3.98,3502672,3.93,4.03,3.91,3.98,3502672,0.0,1.0
2024-12-09,3.98,4.085,3.9,3.93,7537257,3.98,4.085,3.9,3.93,7537257,0.0,1.0
2024-12-10,3.99,4.005,3.92,3.98,5143623,3.99,4.005,3.92,3.98,5143623,0.0,1.0
2024-12-11,3.98,4.05,3.93,3.98,5925921,3.98,4.05,3.93,3.98,5925921,0.0,1.0
2024-12-12,3.92,4.01,3.83,3.98,10761363,3.92,4.01,3.83,3.98,10761363,0.0,1.0
2024-12-13,3.86,4.0,3.75,3.98,11294120,3.86,4.0,3.75,3.98,11294120,0.0,1.0
2024-12-16,3.81,3.87,3.76,3.87,10755487,3.81,3.87,3.76,3.87,10755487,0.0,1.0
2024-12-17,3.93,4.0,3.77,3.77,8190402,3.93,4.0,3.77,3.77,8190402,0.0,1.0
2024-12-18,3.77,3.99,3.72,3.95,7685288,3.77,3.99,3.72,3.95,7685288,0.0,1.0
2024-12-19,3.66,3.8,3.65,3.78,8397816,3.66,3.8,3.65,3.78,8397816,0.0,1.0
2024-12-20,3.49,3.685,3.455,3.61,26318726,3.49,3.685,3.455,3.61,26318726,0.0,1.0
2024-12-23,3.34,3.5,3.3,3.49,18863818,3.34,3.5,3.3,3.49,18863818,0.0,1.0
2024-12-24,3.34,3.35,3.28,3.34,5595677,3.34,3.35,3.28,3.34,5595677,0.0,1.0
2024-12-26,3.3,3.335,3.26,3.3,20871209,3.3,3.335,3.26,3.3,20871209,0.0,1.0
2024-12-27,3.35,3.4,3.2,3.29,34022870,3.35,3.4,3.2,3.29,34022870,0.0,1.0
2024-12-30,3.4,3.425,3.23,3.34,23769669,3.4,3.425,3.23,3.34,23769669,0.0,1.0
2024-12-31,3.54,3.57,3.4,3.41,14035740,3.54,3.57,3.4,3.41,14035740,0.0,1.0
2025-01-02,3.6,3.63,3.53,3.57,11320273,3.6,3.63,3.53,3.57,11320273,0.0,1.0
2025-01-03,3.57,3.68,3.54,3.63,17807715,3.57,3.68,3.54,3.63,17807715,0.0,1.0
2025-01-06,3.43,3.59,3.37,3.55,16892537,3.43,3.59,3.37,3.55,16892537,0.0,1.0
2025-01-07,3.4,3.495,3.37,3.45,7214951,3.4,3.495,3.37,3.45,7214951,0.0,1.0
2025-01-08,3.42,3.46,3.36,3.39,8038987,3.42,3.46,3.36,3.39,8038987,0.0,1.0
2025-01-10,3.17,3.45,3.15,3.38,17981047,3.17,3.45,3.15,3.38,17981047,0.0,1.0
2025-01-13,2.98,3.102,2.8,3.1,23394900,2.98,3.102,2.8,3.1,23394900,0.0,1.0
2025-01-14,2.94,3.09,2.87,3.015,12409770,2.94,3.09,2.87,3.015,12409770,0.0,1.0
2025-01-15,3.01,3.09,2.96,3.01,6595090,3.01,3.09,2.96,3.01,6595090,0.0,1.0
2025-01-16,2.92,3.03,2.91,2.99,6008327,2.92,3.03,2.91,2.99,6008327,0.0,1.0
2025-01-17,2.89,2.985,2.85,2.92,8638184,2.89,2.985,2.85,2.92,8638184,0.0,1.0
2025-01-21,2.96,3.0,2.895,2.95,6254699,2.96,3.0,2.895,2.95,6254699,0.0,1.0
2025-01-22,2.99,3.07,2.95,2.98,5675805,2.99,3.07,2.95,2.98,5675805,0.0,1.0
2025-01-23,3.02,3.03,2.9,2.95,5039819,3.02,3.03,2.9,2.95,5039819,0.0,1.0
2025-01-24,3.01,3.12,2.98,3.02,6682366,3.01,3.12,2.98,3.02,6682366,0.0,1.0
2025-01-27,2.96,3.09,2.92,3.0,6722886,2.96,3.09,2.92,3.0,6722886,0.0,1.0
2025-01-28,3.0,3.04,2.92,2.95,7403923,3.0,3.04,2.92,2.95,7403923,0.0,1.0
2025-01-29,2.89,3.04,2.86,2.99,10568291,2.89,3.04,2.86,2.99,10568291,0.0,1.0
2025-01-30,2.88,2.92,2.79,2.89,10059938,2.88,2.92,2.79,2.89,10059938,0.0,1.0
2025-01-31,2.87,2.95,2.85,2.89,10687704,2.87,2.95,2.85,2.89,10687704,0.0,1.0
2025-02-03,2.85,2.92,2.78,2.81,19332031,2.85,2.92,2.78,2.81,19332031,0.0,1.0
2025-02-04,2.91,2.94,2.82,2.85,11349790,2.91,2.94,2.82,2.85,11349790,0.0,1.0
2025-02-05,3.02,3.09,2.88,2.91,16991404,3.02,3.09,2.88,2.91,16991404,0.0,1.0
2025-02-06,2.93,3.03,2.915,3.025,6999600,2.93,3.03,2.915,3.025,6999600,0.0,1.0
2025-02-07,2.93,2.96,2.84,2.92,10490957,2.93,2.96,2.84,2.92,10490957,0.0,1.0
2025-02-10,2.82,2.96,2.76,2.92,20335490,2.82,2.96,2.76,2.92,20335490,0.0,1.0
2025-02-11,2.79,2.83,2.75,2.79,8977599,2.79,2.83,2.75,2.79,8977599,0.0,1.0
2025-02-12,2.79,2.82,2.7,2.73,14990451,2.79,2.82,2.7,2.73,14990451,0.0,1.0
2025-02-13,2.79,2.83,2.73,2.81,12498181,2.79,2.83,2.73,2.81,12498181,0.0,1.0
2025-02-14,2.56,2.835,2.52,2.8,23221977,2.56,2.835,2.52,2.8,23221977,0.0,1.0
2025-02-18,2.63,2.7,2.54,2.54,18320008,2.63,2.7,2.54,2.54,18320008,0.0,1.0
2025-02-19,2.54,2.63,2.52,2.6,11995318,2.54,2.63,2.52,2.6,11995318,0.0,1.0
2025-02-20,2.63,2.65,2.49,2.54,10987137,2.63,2.65,2.49,2.54,10987137,0.0,1.0
2025-02-21,2.57,2.66,2.555,2.635,8958588,2.57,2.66,2.555,2.635,8958588,0.0,1.0
2025-02-24,2.39,2.5756,2.375,2.56,18438000,2.39,2.5756,2.375,2.56,18438000,0.0,1.0
2025-02-25,2.37,2.42,2.32,2.37,16198573,2.37,2.42,2.32,2.37,16198573,0.0,1.0
2025-02-26,1.61,1.775,1.4601,1.73,93422748,1.61,1.775,1.4601,1.73,93422748,0.0,1.0
2025-02-27,1.74,1.82,1.57,1.6,30111738,1.74,1.82,1.57,1.6,30111738,0.0,1.0
2025-02-28,1.76,1.79,1.7,1.74,12910977,1.76,1.79,1.7,1.74,12910977,0.0,1.0
2025-03-03,1.71,1.9099,1.7,1.84,26507949,1.71,1.9099,1.7,1.84,26507949,0.0,1.0
2025-03-04,1.66,1.705,1.62,1.7,16939713,1.66,1.705,1.62,1.7,16939713,0.0,1.0
2025-03-05,1.68,1.726,1.63,1.64,17803982,1.68,1.726,1.63,1.64,17803982,0.0,1.0
2025-03-06,1.72,1.77,1.635,1.65,18601429,1.72,1.77,1.635,1.65,18601429,0.0,1.0
2025-03-07,1.73,1.8,1.6825,1.71,14615225,1.73,1.8,1.6825,1.71,14615225,0.0,1.0
2025-03-10,1.61,1.75,1.57,1.7,16995209,1.61,1.75,1.57,1.7,16995209,0.0,1.0
2025-03-11,1.6,1.65,1.57,1.59,14080894,1.6,1.65,1.57,1.59,14080894,0.0,1.0
2025-03-12,1.77,1.79,1.59,1.62,19312046,1.77,1.79,1.59,1.62,19312046,0.0,1.0
2025-03-13,1.67,1.81,1.65,1.77,11834915,1.67,1.81,1.65,1.77,11834915,0.0,1.0
2025-03-14,1.64,1.725,1.61,1.68,8621639,1.64,1.725,1.61,1.68,8621639,0.0,1.0
2025-03-17,1.74,1.75,1.62,1.64,13380141,1.74,1.75,1.62,1.64,13380141,0.0,1.0
2025-03-18,1.73,1.76,1.67,1.72,9273486,1.73,1.76,1.67,1.72,9273486,0.0,1.0
2025-03-19,1.7,1.75,1.68,1.71,6279160,1.7,1.75,1.68,1.71,6279160,0.0,1.0
2025-03-20,1.75,1.75,1.68,1.7,10158816,1.75,1.75,1.68,1.7,10158816,0.0,1.0
2025-03-21,1.82,1.89,1.71,1.72,26703697,1.82,1.89,1.71,1.72,26703697,0.0,1.0
2025-03-24,1.75,1.8299,1.73,1.79,12907757,1.75,1.8299,1.73,1.79,12907757,0.0,1.0
2025-03-25,1.7,1.7591,1.65,1.74,6546952,1.7,1.7591,1.65,1.74,6546952,0.0,1.0
2025-03-26,1.7,1.75,1.63,1.7,20020677,1.7,1.75,1.63,1.7,20020677,0.0,1.0
2025-03-27,1.65,1.735,1.65,1.71,12115186,1.65,1.735,1.65,1.71,12115186,0.0,1.0
2025-03-28,1.65,1.66,1.6,1.65,16133908,1.65,1.66,1.6,1.65,16133908,0.0,1.0
2025-03-31,1.59,1.63,1.53,1.6,20636198,1.59,1.63,1.53,1.6,20636198,0.0,1.0
2025-04-01,1.48,1.6,1.45,1.59,31181239,1.48,1.6,1.45,1.59,31181239,0.0,1.0
2025-04-02,1.59,1.62,1.45,1.48,17884213,1.59,1.62,1.45,1.48,17884213,0.0,1.0
2025-04-03,1.47,1.565,1.46,1.53,10415558,1.47,1.565,1.46,1.53,10415558,0.0,1.0
2025-04-04,1.38,1.47,1.33,1.46,14558693,1.38,1.47,1.33,1.46,14558693,0.0,1.0
2025-04-07,1.41,1.43,1.28,1.33,13706064,1.41,1.43,1.28,1.33,13706064,0.0,1.0
2025-04-08,1.28,1.45,1.26,1.43,10152384,1.28,1.45,1.26,1.43,10152384,0.0,1.0
2025-04-09,1.39,1.395,1.19,1.26,21281446,1.39,1.395,1.19,1.26,21281446,0.0,1.0
2025-04-10,1.3,1.35,1.23,1.34,11104642,1.3,1.35,1.23,1.34,11104642,0.0,1.0
2025-04-11,1.38,1.39,1.26,1.32,9212025,1.38,1.39,1.26,1.32,9212025,0.0,1.0
2025-04-14,1.32,1.38,1.28,1.38,16093893,1.32,1.38,1.28,1.38,16093893,0.0,1.0
2025-04-15,1.25,1.31,1.22,1.3,11434078,1.25,1.31,1.22,1.3,11434078,0.0,1.0
2025-04-16,1.24,1.255,1.17,1.25,12350059,1.24,1.255,1.17,1.25,12350059,0.0,1.0
2025-04-17,1.27,1.28,1.2,1.23,8287784,1.27,1.28,1.2,1.23,8287784,0.0,1.0
2025-04-21,1.35,1.43,1.27,1.27,15601948,1.35,1.43,1.27,1.27,15601948,0.0,1.0
2025-04-22,1.41,1.41,1.31,1.37,14984966,1.41,1.41,1.31,1.37,14984966,0.0,1.0
2025-04-23,1.39,1.47,1.37,1.44,9729679,1.39,1.47,1.37,1.44,9729679,0.0,1.0
2025-04-24,1.42,1.44,1.36,1.37,5332745,1.42,1.44,1.36,1.37,5332745,0.0,1.0
2025-04-25,1.42,1.44,1.36,1.39,6357593,1.42,1.44,1.36,1.39,6357593,0.0,1.0
2025-04-28,1.4,1.475,1.37,1.4,6124013,1.4,1.475,1.37,1.4,6124013,0.0,1.0
2025-04-29,1.38,1.4,1.34,1.39,7280078,1.38,1.4,1.34,1.39,7280078,0.0,1.0
2025-04-30,1.41,1.42,1.36,1.38,8675726,1.41,1.42,1.36,1.38,8675726,0.0,1.0
2025-05-01,1.43,1.43,1.34,1.4,7855742,1.43,1.43,1.34,1.4,7855742,0.0,1.0
2025-05-02,1.38,1.475,1.36,1.405,12091764,1.38,1.475,1.36,1.405,12091764,0.0,1.0
2025-05-05,1.42,1.46,1.37,1.4,18410074,1.42,1.46,1.37,1.4,18410074,0.0,1.0
2025-05-06,1.32,1.42,1.32,1.4,16145097,1.32,1.42,1.32,1.4,16145097,0.0,1.0
2025-05-07,1.31,1.44,1.27,1.3,18266463,1.31,1.44,1.27,1.3,18266463,0.0,1.0
2025-05-08,1.26,1.32,1.25,1.295,9645744,1.26,1.32,1.25,1.295,9645744,0.0,1.0
2025-05-09,1.18,1.33,1.17,1.265,15887749,1.18,1.33,1.17,1.265,15887749,0.0,1.0
2025-05-12,1.28,1.335,1.23,1.25,12558488,1.28,1.335,1.23,1.25,12558488,0.0,1.0
2025-05-13,1.2,1.3,1.18,1.27,10723279,1.2,1.3,1.18,1.27,10723279,0.0,1.0
2025-05-14,1.19,1.29,1.18,1.27,5929676,1.19,1.29,1.18,1.27,5929676,0.0,1.0
2025-05-15,1.21,1.22,1.18,1.205,6448745,1.21,1.22,1.18,1.205,6448745,0.0,1.0
2025-05-16,1.27,1.28,1.19,1.2,13835778,1.27,1.28,1.19,1.2,13835778,0.0,1.0
2025-05-19,1.39,1.4,1.255,1.26,14537836,1.39,1.4,1.255,1.26,14537836,0.0,1.0
2025-05-20,1.39,1.45,1.35,1.39,8119710,1.39,1.45,1.35,1.39,8119710,0.0,1.0
2025-05-21,1.34,1.39,1.32,1.37,9258162,1.34,1.39,1.32,1.37,9258162,0.0,1.0
2025-05-22,1.48,1.53,1.3,1.31,23545659,1.48,1.53,1.3,1.31,23545659,0.0,1.0
2025-05-23,1.45,1.515,1.42,1.46,11880536,1.45,1.515,1.42,1.46,11880536,0.0,1.0
2025-05-27,1.49,1.54,1.42,1.45,11379960,1.49,1.54,1.42,1.45,11379960,0.0,1.0
2025-05-28,1.45,1.53,1.43,1.49,8444637,1.45,1.53,1.43,1.49,8444637,0.0,1.0
2025-05-29,1.48,1.5,1.42,1.44,8799782,1.48,1.5,1.42,1.44,8799782,0.0,1.0
2025-05-30,1.52,1.6,1.4,1.47,24142858,1.52,1.6,1.4,1.47,24142858,0.0,1.0
2025-06-02,1.43,1.54,1.39,1.53,14847451,1.43,1.54,1.39,1.53,14847451,0.0,1.0
2025-06-03,1.57,1.59,1.4,1.425,18145813,1.57,1.59,1.4,1.425,18145813,0.0,1.0
2025-06-04,1.54,1.5899,1.5201,1.54,8228626,1.54,1.5899,1.5201,1.54,8228626,0.0,1.0
2025-06-05,1.56,1.56,1.5,1.52,10155803,1.56,1.56,1.5,1.52,10155803,0.0,1.0
2025-06-06,1.6,1.6299,1.56,1.59,9599929,1.6,1.6299,1.56,1.59,9599929,0.0,1.0
2025-06-09,1.62,1.685,1.58,1.63,12283610,1.62,1.685,1.58,1.63,12283610,0.0,1.0
2025-06-10,1.6,1.6499,1.56,1.62,7393245,1.6,1.6499,1.56,1.62,7393245,0.0,1.0
2025-06-11,1.54,1.62,1.53,1.6,8744923,1.54,1.62,1.53,1.6,8744923,0.0,1.0
2025-06-12,1.56,1.58,1.5,1.5,6756147,1.56,1.58,1.5,1.5,6756147,0.0,1.0
2025-06-13,1.51,1.57,1.5,1.53,7485054,1.51,1.57,1.5,1.53,7485054,0.0,1.0
2025-06-16,1.55,1.56,1.47,1.51,9127816,1.55,1.56,1.47,1.51,9127816,0.0,1.0
2025-06-17,1.45,1.55,1.42,1.54,5999984,1.45,1.55,1.42,1.54,5999984,0.0,1.0
2025-06-18,1.55,1.58,1.43,1.46,7955151,1.55,1.58,1.43,1.46,7955151,0.0,1.0
2025-06-20,1.51,1.5784,1.49,1.57,10763797,1.51,1.5784,1.49,1.57,10763797,0.0,1.0
2025-06-23,1.42,1.5,1.42,1.5,8855204,1.42,1.5,1.42,1.5,8855204,0.0,1.0
2025-06-24,1.55,1.57,1.44,1.44,12308567,1.55,1.57,1.44,1.44,12308567,0.0,1.0
2025-06-25,1.52,1.56,1.46,1.56,8231829,1.52,1.56,1.46,1.56,8231829,0.0,1.0
2025-06-26,1.53,1.53,1.47,1.51,9447450,1.53,1.53,1.47,1.51,9447450,0.0,1.0
2025-06-27,1.49,1.565,1.48,1.52,16330921,1.49,1.565,1.48,1.52,16330921,0.0,1.0
2025-06-30,1.41,1.485,1.3646,1.485,14439458,1.41,1.485,1.3646,1.485,14439458,0.0,1.0
2025-07-01,1.38,1.47,1.37,1.39,14475162,1.38,1.47,1.37,1.39,14475162,0.0,1.0
2025-07-02,1.4,1.455,1.34,1.39,10320331,1.4,1.455,1.34,1.39,10320331,0.0,1.0
2025-07-03,1.43,1.43,1.38,1.41,4024006,1.43,1.43,1.38,1.41,4024006,0.0,1.0
2025-07-07,1.37,1.44,1.37,1.4,5941243,1.37,1.44,1.37,1.4,5941243,0.0,1.0
2025-07-08,1.39,1.43,1.36,1.39,9106582,1.39,1.43,1.36,1.39,9106582,0.0,1.0
2025-07-09,1.44,1.48,1.39,1.4,9926002,1.44,1.48,1.39,1.4,9926002,0.0,1.0
2025-07-10,1.38,1.44,1.3,1.44,12007322,1.38,1.44,1.3,1.44,12007322,0.0,1.0
2025-07-11,1.32,1.3767,1.3,1.33,7561000,1.32,1.3767,1.3,1.33,7561000,0.0,1.0
2025-07-14,1.34,1.35,1.3,1.3,5315700,1.34,1.35,1.3,1.3,5315700,0.0,1.0
2025-07-15,1.26,1.34,1.26,1.33,7381756,1.26,1.34,1.26,1.33,7381756,0.0,1.0
2025-07-16,1.27,1.33,1.26,1.28,8008228,1.27,1.33,1.26,1.28,8008228,0.0,1.0
2025-07-17,1.29,1.33,1.25,1.27,5224576,1.29,1.33,1.25,1.27,5224576,0.0,1.0
2025-07-18,1.24,1.335,1.24,1.32,5376519,1.24,1.335,1.24,1.32,5376519,0.0,1.0
2025-07-21,1.23,1.29,1.22,1.26,8294019,1.23,1.29,1.22,1.26,8294019,0.0,1.0
2025-07-22,1.28,1.31,1.2,1.2,8727231,1.28,1.31,1.2,1.2,8727231,0.0,1.0
2025-07-23,1.33,1.37,1.28,1.3,10461941,1.33,1.37,1.28,1.3,10461941,0.0,1.0
2025-07-24,1.28,1.33,1.27,1.33,9320910,1.28,1.33,1.27,1.33,9320910,0.0,1.0
2025-07-25,1.26,1.3,1.25,1.3,6764754,1.26,1.3,1.25,1.3,6764754,0.0,1.0
2025-07-28,1.15,1.28,1.13,1.27,22667776,1.15,1.28,1.13,1.27,22667776,0.0,1.0
2025-07-29,1.135,1.17,1.13,1.17,10276287,1.135,1.17,1.13,1.17,10276287,0.0,1.0
2025-07-30,1.1,1.16,1.09,1.13,8825626,1.1,1.16,1.09,1.13,8825626,0.0,1.0
2025-07-31,1.15,1.16,1.09,1.11,12791880,1.15,1.16,1.09,1.11,12791880,0.0,1.0
2025-08-01,1.17,1.18,1.11,1.13,9862765,1.17,1.18,1.11,1.13,9862765,0.0,1.0
2025-08-04,1.21,1.23,1.1603,1.17,13974395,1.21,1.23,1.1603,1.17,13974395,0.0,1.0
2025-08-05,1.2,1.24,1.19,1.22,8560756,1.2,1.24,1.19,1.22,8560756,0.0,1.0
2025-08-06,1.39,1.39,1.28,1.3,28417677,1.39,1.39,1.28,1.3,28417677,0.0,1.0
2025-08-07,1.3,1.43,1.29,1.42,14193778,1.3,1.43,1.29,1.42,14193778,0.0,1.0
2025-08-08,1.28,1.33,1.26,1.29,11324357,1.28,1.33,1.26,1.29,11324357,0.0,1.0
2025-08-11,1.36,1.41,1.31,1.32,15175372,1.36,1.41,1.31,1.32,15175372,0.0,1.0
2025-08-12,1.35,1.405,1.31,1.38,8767187,1.35,1.405,1.31,1.38,8767187,0.0,1.0
2025-08-13,1.43,1.465,1.34,1.37,17152991,1.43,1.465,1.34,1.37,17152991,0.0,1.0
2025-08-14,1.45,1.475,1.38,1.4,7675098,1.45,1.475,1.38,1.4,7675098,0.0,1.0
2025-08-15,1.45,1.5,1.42,1.48,12196223,1.45,1.5,1.42,1.48,12196223,0.0,1.0
2025-08-18,1.44,1.55,1.44,1.485,17883141,1.44,1.55,1.44,1.485,17883141,0.0,1.0
2025-08-19,1.43,1.465,1.41,1.44,6030036,1.43,1.465,1.41,1.44,6030036,0.0,1.0
2025-08-20,1.39,1.43,1.37,1.41,4370833,1.39,1.43,1.37,1.41,4370833,0.0,1.0
2025-08-21,1.43,1.445,1.37,1.38,4228945,1.43,1.445,1.37,1.38,4228945,0.0,1.0
2025-08-22,1.46,1.49,1.41,1.41,5884534,1.46,1.49,1.41,1.41,5884534,0.0,1.0
2025-08-25,1.42,1.46,1.41,1.46,4938361,1.42,1.46,1.41,1.46,4938361,0.0,1.0
2025-08-26,1.46,1.46,1.41,1.42,3458517,1.46,1.46,1.41,1.42,3458517,0.0,1.0
2025-08-27,1.41,1.46,1.4,1.45,4470855,1.41,1.46,1.4,1.45,4470855,0.0,1.0
2025-08-28,1.43,1.46,1.41,1.42,4026995,1.43,1.46,1.41,1.42,4026995,0.0,1.0
2025-08-29,1.4,1.445,1.39,1.44,3413073,1.4,1.445,1.39,1.44,3413073,0.0,1.0
2025-09-02,1.47,1.52,1.39,1.4,11797380,1.47,1.52,1.39,1.4,11797380,0.0,1.0
2025-09-03,1.4,1.48,1.38,1.46,9027322,1.4,1.48,1.38,1.46,9027322,0.0,1.0
2025-09-04,1.38,1.42,1.36,1.4,5229328,1.38,1.42,1.36,1.4,5229328,0.0,1.0
2025-09-05,1.4,1.42,1.36,1.38,5109051,1.4,1.42,1.36,1.38,5109051,0.0,1.0
2025-09-08,1.37,1.42,1.36,1.4,5195147,1.37,1.42,1.36,1.4,5195147,0.0,1.0
2025-09-09,1.36,1.39,1.35,1.37,4678403,1.36,1.39,1.35,1.37,4678403,0.0,1.0
2025-09-10,1.29,1.36,1.2735,1.35,6907678,1.29,1.36,1.2735,1.35,6907678,0.0,1.0
2025-09-11,1.32,1.32,1.285,1.295,4561666,1.32,1.32,1.285,1.295,4561666,0.0,1.0
2025-09-12,1.27,1.33,1.27,1.31,4255245,1.27,1.33,1.27,1.31,4255245,0.0,1.0
2025-09-15,1.27,1.31,1.26,1.28,4282830,1.27,1.31,1.26,1.28,4282830,0.0,1.0
2025-09-16,1.25,1.28,1.23,1.261,10708197,1.25,1.28,1.23,1.261,10708197,0.0,1.0
2025-09-17,1.27,1.34,1.25,1.25,6399099,1.27,1.34,1.25,1.25,6399099,0.0,1.0
2025-09-18,1.32,1.34,1.29,1.3,4170709,1.32,1.34,1.29,1.3,4170709,0.0,1.0
2025-09-19,1.32,1.33,1.293132,1.32,26323284,1.32,1.33,1.293132,1.32,26323284,0.0,1.0
2025-09-22,1.33,1.35,1.3,1.33,3552734,1.33,1.35,1.3,1.33,3552734,0.0,1.0
2025-09-23,1.34,1.37,1.31,1.35,4797978,1.34,1.37,1.31,1.35,4797978,0.0,1.0
2025-09-24,1.33,1.36,1.32,1.34,4495832,1.33,1.36,1.32,1.34,4495832,0.0,1.0
2025-09-25,1.27,1.36,1.27,1.35,5546270,1.27,1.36,1.27,1.35,5546270,0.0,1.0
2025-09-26,1.29,1.3,1.27,1.28,5412504,1.29,1.3,1.27,1.28,5412504,0.0,1.0
2025-09-29,1.31,1.34,1.29,1.31,3795206,1.31,1.34,1.29,1.31,3795206,0.0,1.0
2025-09-30,1.37,1.39,1.3,1.31,7220324,1.37,1.39,1.3,1.31,7220324,0.0,1.0
2025-10-01,1.41,1.44,1.35,1.35,5379831,1.41,1.44,1.35,1.35,5379831,0.0,1.0
2025-10-02,1.38,1.43,1.365,1.42,4152553,1.38,1.43,1.365,1.42,4152553,0.0,1.0
2025-10-03,1.35,1.48,1.34,1.4,11070523,1.35,1.48,1.34,1.4,11070523,0.0,1.0
2025-10-06,1.28,1.365,1.27,1.35,8908708,1.28,1.365,1.27,1.35,8908708,0.0,1.0
2025-10-07,1.29,1.31,1.26,1.3,4610669,1.29,1.31,1.26,1.3,4610669,0.0,1.0
2025-10-08,1.38,1.39,1.2835,1.31,7653773,1.38,1.39,1.2835,1.31,7653773,0.0,1.0
2025-10-09,1.39,1.44,1.38,1.39,7830460,1.39,1.44,1.38,1.39,7830460,0.0,1.0
2025-10-10,1.31,1.45,1.3,1.41,9726326,1.31,1.45,1.3,1.41,9726326,0.0,1.0
2025-10-13,1.27,1.34,1.26,1.33,12084308,1.27,1.34,1.26,1.33,12084308,0.0,1.0
2025-10-14,1.24,1.28,1.21,1.27,9331788,1.24,1.28,1.21,1.27,9331788,0.0,1.0
2025-10-15,1.28,1.31,1.25,1.27,10999146,1.28,1.31,1.25,1.27,10999146,0.0,1.0
2025-10-16,1.23,1.29,1.23,1.29,8991326,1.23,1.29,1.23,1.29,8991326,0.0,1.0
2025-10-17,1.2,1.24,1.19,1.22,5249189,1.2,1.24,1.19,1.22,5249189,0.0,1.0
2025-10-20,1.27,1.28,1.21,1.21,6468695,1.27,1.28,1.21,1.21,6468695,0.0,1.0
2025-10-21,1.27,1.31,1.25,1.28,7500312,1.27,1.31,1.25,1.28,7500312,0.0,1.0
2025-10-22,1.24,1.28,1.22,1.27,6509643,1.24,1.28,1.22,1.27,6509643,0.0,1.0
2025-10-23,1.22,1.25,1.21,1.24,3326267,1.22,1.25,1.21,1.24,3326267,0.0,1.0
2025-10-24,1.24,1.26,1.21,1.25,11634899,1.24,1.26,1.21,1.25,11634899,0.0,1.0
2025-10-27,1.28,1.28,1.24,1.26,5450587,1.28,1.28,1.24,1.26,5450587,0.0,1.0
2025-10-28,1.28,1.28,1.24,1.27,4787448,1.28,1.28,1.24,1.27,4787448,0.0,1.0
2025-10-29,1.23,1.3,1.22,1.3,5014783,1.23,1.3,1.22,1.3,5014783,0.0,1.0
2025-10-30,1.24,1.28,1.22,1.23,3644921,1.24,1.28,1.22,1.23,3644921,0.0,1.0
2025-10-31,1.26,1.26,1.22,1.23,5292838,1.26,1.26,1.22,1.23,5292838,0.0,1.0
2025-11-03,1.2,1.29,1.2,1.26,10294219,1.2,1.29,1.2,1.26,10294219,0.0,1.0
2025-11-04,1.15,1.22,1.14,1.18,13369824,1.15,1.22,1.14,1.18,13369824,0.0,1.0
2025-11-05,1.09,1.14,1.04,1.1,16716162,1.09,1.14,1.04,1.1,16716162,0.0,1.0
2025-11-06,1.08,1.11,1.0501,1.07,8283491,1.08,1.11,1.0501,1.07,8283491,0.0,1.0
2025-11-07,1.07,1.09,1.04,1.07,12141822,1.07,1.09,1.04,1.07,12141822,0.0,1.0
2025-11-10,1.16,1.17,1.07,1.07,16683987,1.16,1.17,1.07,1.07,16683987,0.0,1.0
2025-11-11,1.25,1.26,1.145,1.16,12375200,1.25,1.26,1.145,1.16,12375200,0.0,1.0
2025-11-12,1.24,1.28,1.23,1.25,6462828,1.24,1.28,1.23,1.25,6462828,0.0,1.0
2025-11-13,1.15,1.245,1.145,1.24,7533222,1.15,1.245,1.145,1.24,7533222,0.0,1.0
2025-11-14,1.12,1.17,1.1,1.14,8035255,1.12,1.17,1.1,1.14,8035255,0.0,1.0
2025-11-17,1.13,1.15,1.09,1.12,7480170,1.13,1.15,1.09,1.12,7480170,0.0,1.0
2025-11-18,1.11,1.14,1.08,1.12,4847071,1.11,1.14,1.08,1.12,4847071,0.0,1.0
2025-11-19,1.08,1.12,1.05,1.11,7983407,1.08,1.12,1.05,1.11,7983407,0.0,1.0
2025-11-20,1.1,1.13,1.07,1.11,12198162,1.1,1.13,1.07,1.11,12198162,0.0,1.0
2025-11-21,1.12,1.13,1.08,1.08,7307677,1.12,1.13,1.08,1.08,7307677,0.0,1.0
2025-11-24,1.16,1.16,1.11,1.12,7017768,1.16,1.16,1.11,1.12,7017768,0.0,1.0
2025-11-25,1.16,1.17,1.13,1.16,6240335,1.16,1.17,1.13,1.16,6240335,0.0,1.0
2025-11-26,1.19,1.21,1.14,1.14,6243479,1.19,1.21,1.14,1.14,6243479,0.0,1.0