date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-02-18,88.0,88.48,63.0,63.5,7976300,110.411985018727,111.014232209738,79.0449438202247,79.6722846441948,6357230.14925371,0.0,1.0
2000-02-22,72.19,81.0,68.0,81.0,2854800,90.575468164794,101.629213483146,85.3183520599251,101.629213483146,2275318.20895522,0.0,1.0
2000-02-23,66.88,71.38,65.0,71.25,1155200,83.9131086142322,89.5591760299625,81.5543071161049,89.3960674157303,920711.641791045,0.0,1.0
2000-02-24,60.25,65.13,55.94,65.13,1367800,75.5945692883895,81.7174157303371,70.1868913857678,81.7174157303371,1090157.01492537,0.0,1.0
2000-02-25,67.75,69.88,60.38,60.38,832900,85.0046816479401,87.6771535580524,75.7576779026217,75.7576779026217,663833.731343283,0.0,1.0
2000-02-28,64.5,69.5,64.5,66.5,848700,80.9269662921348,87.2003745318352,80.9269662921348,83.436329588015,676426.567164179,0.0,1.0
2000-02-29,70.06,71.44,64.75,66.88,526400,87.9029962546817,89.6344569288389,81.2406367041199,83.9131086142322,419548.656716418,0.0,1.0
2000-03-01,90.75,91.0,71.13,71.5,837900,113.862359550562,114.176029962547,89.2455056179775,89.7097378277154,667818.805970148,0.0,1.0
2000-03-02,88.69,91.0,82.0,89.25,586800,111.277715355805,114.176029962547,102.883895131086,111.980337078652,467688.358208956,0.0,1.0
2000-03-03,83.69,89.0,78.5,82.94,445400,105.004307116105,111.666666666667,98.4925093632959,104.06329588015,354990.447761194,0.0,1.0
2000-03-06,78.25,86.25,77.88,85.25,336600,98.1788389513109,108.216292134831,97.714606741573,106.961610486891,268275.223880597,0.0,1.0
2000-03-07,77.0,81.0,74.75,79.0,218700,96.6104868913858,101.629213483146,93.7874531835206,99.1198501872659,174307.164179104,0.0,1.0
2000-03-08,79.0,85.0,76.63,76.63,192100,99.1198501872659,106.647940074906,96.1462546816479,96.1462546816479,153106.567164179,0.0,1.0
2000-03-09,76.69,79.94,71.02,79.75,188600,96.2215355805243,100.29925093633,89.1074906367041,100.060861423221,150317.014925373,0.0,1.0
2000-03-10,68.0,78.97,67.0,76.34,310400,85.3183520599251,99.0822097378277,84.063670411985,95.7823970037453,247393.432835821,0.0,1.0
2000-03-13,66.88,69.63,61.88,68.5,340900,83.9131086142322,87.3634831460674,77.6397003745318,85.9456928838951,271702.388059701,0.0,1.0
2000-03-14,67.0,71.0,65.63,70.5,279600,84.063670411985,89.0823970037453,82.3447565543071,88.4550561797753,222845.373134328,0.0,1.0
2000-03-15,61.38,67.88,60.5,64.94,253100,77.0123595505618,85.1677902621723,75.9082397003745,81.4790262172285,201724.47761194,0.0,1.0
2000-03-16,57.88,64.44,48.0,63.0,660000,72.6209737827715,80.8516853932584,60.2247191011236,79.0449438202247,526029.850746269,0.0,1.0
2000-03-17,64.5,67.75,58.0,58.75,305800,80.9269662921348,85.0046816479401,72.7715355805243,73.7125468164794,243727.164179105,0.0,1.0
2000-03-20,52.75,60.75,51.0,58.25,445400,66.184456928839,76.2219101123596,63.9887640449438,73.0852059925094,354990.447761194,0.0,1.0
2000-03-21,53.13,59.31,51.44,59.31,559000,66.6612359550562,74.4151685393258,64.5408239700375,74.4151685393258,445531.343283582,0.0,1.0
2000-03-22,51.5,56.13,51.0,53.94,215400,64.6161048689139,70.4252808988764,63.9887640449438,67.6775280898876,171677.014925373,0.0,1.0
2000-03-23,56.31,58.25,52.0,52.94,503300,70.6511235955056,73.0852059925094,65.2434456928839,66.4228464419476,401137.611940299,0.0,1.0
2000-03-24,63.06,65.63,57.0,57.5,482000,79.1202247191011,82.3447565543071,71.5168539325843,72.1441947565543,384161.194029851,0.0,1.0
2000-03-27,61.75,64.0,61.5,64.0,194500,77.4765917602996,80.2996254681648,77.1629213483146,80.2996254681648,155019.402985075,0.0,1.0
2000-03-28,60.5,61.0,60.0,60.25,448400,75.9082397003745,76.5355805243446,75.2808988764045,75.5945692883895,357381.492537314,0.0,1.0
2000-03-29,61.13,62.0,60.5,60.5,463500,76.6986891385768,77.7902621722846,75.9082397003745,75.9082397003745,369416.417910448,0.0,1.0
2000-03-30,58.0,61.13,52.0,61.0,357500,72.7715355805243,76.6986891385768,65.2434456928839,76.5355805243446,284932.835820896,0.0,1.0
2000-03-31,54.25,60.5,51.0,60.44,262500,68.0664794007491,75.9082397003745,63.9887640449438,75.8329588014981,209216.417910448,0.0,1.0
2000-04-03,50.0,54.0,49.5,53.0,313700,62.7340823970037,67.752808988764,62.1067415730337,66.498127340824,250023.582089552,0.0,1.0
2000-04-04,41.0,52.88,39.88,52.5,839000,51.4419475655431,66.3475655430712,50.0367041198502,65.8707865168539,668695.522388059,0.0,1.0
2000-04-05,42.06,45.88,40.88,41.0,562600,52.7719101123595,57.5647940074906,51.2913857677903,51.4419475655431,448400.597014926,0.0,1.0
2000-04-06,48.0,48.0,42.0,43.0,541200,60.2247191011236,60.2247191011236,52.6966292134831,53.9513108614232,431344.47761194,0.0,1.0
2000-04-07,46.0,49.0,45.25,47.88,38200,57.7153558052434,61.4794007490637,56.7743445692884,60.0741573033708,30445.9701492538,0.0,1.0
2000-04-10,44.75,46.75,44.5,46.5,257000,56.1470037453184,58.6563670411985,55.8333333333333,58.3426966292135,204832.835820895,0.0,1.0
2000-04-11,35.19,44.44,34.75,43.0,745400,44.1522471910112,55.7580524344569,43.6001872659176,53.9513108614232,594094.925373135,0.0,1.0
2000-04-12,35.0,38.75,34.5,38.75,407300,43.9138576779026,48.6189138576779,43.2865168539326,48.6189138576779,324624.179104478,0.0,1.0
2000-04-13,32.63,34.94,29.81,34.88,511900,40.9402621722846,43.8385767790262,37.4020599250936,43.7632958801498,407991.940298508,0.0,1.0
2000-04-14,31.0,31.75,29.13,31.0,644200,38.8951310861423,39.8361423220974,36.5488764044944,38.8951310861423,513437.014925373,0.0,1.0
2000-04-17,27.0,31.75,24.0,29.0,276700,33.876404494382,39.8361423220974,30.1123595505618,36.3857677902622,220534.029850746,0.0,1.0
2000-04-18,24.63,27.5,23.63,26.0,193400,30.902808988764,34.5037453183521,29.648127340824,32.6217228464419,154142.686567164,0.0,1.0
2000-04-19,27.38,29.25,25.5,26.0,535600,34.3531835205993,36.6994382022472,31.9943820224719,32.6217228464419,426881.19402985,0.0,1.0
2000-04-20,30.5,31.0,25.0,27.63,369300,38.2677902621723,38.8951310861423,31.3670411985019,34.6668539325843,294337.611940298,0.0,1.0
2000-04-24,25.0,26.88,24.75,26.5,199500,31.3670411985019,33.7258426966292,31.0533707865169,33.249063670412,159004.47761194,0.0,1.0
2000-04-25,27.88,28.13,24.88,26.0,322000,34.9805243445693,35.2941947565543,31.2164794007491,32.6217228464419,256638.805970149,0.0,1.0
2000-04-26,28.0,28.75,26.5,27.63,321100,35.1310861423221,36.0720973782771,33.249063670412,34.6668539325843,255921.492537313,0.0,1.0
2000-04-27,24.0,27.94,23.38,27.88,564800,30.1123595505618,35.0558052434457,29.334456928839,34.9805243445693,450154.029850746,0.0,1.0
2000-04-28,24.0,25.0,23.13,24.5,339400,30.1123595505618,31.3670411985019,29.0207865168539,30.7397003745318,270506.865671642,0.0,1.0
2000-05-01,27.38,27.88,24.63,24.63,314100,34.3531835205993,34.9805243445693,30.902808988764,30.902808988764,250342.388059701,0.0,1.0
2000-05-02,27.0,27.81,25.13,27.81,232400,33.876404494382,34.8926966292135,31.5301498127341,34.8926966292135,185226.268656717,0.0,1.0
2000-05-03,25.25,27.03,24.0,27.0,75400,31.6807116104869,33.9140449438202,30.1123595505618,33.876404494382,60094.9253731343,0.0,1.0
2000-05-04,28.56,28.88,25.75,26.0,102800,35.8337078651685,36.2352059925094,32.3080524344569,32.6217228464419,81933.1343283583,0.0,1.0
2000-05-05,30.31,31.38,28.25,28.31,186300,38.0294007490637,39.3719101123596,35.4447565543071,35.5200374531835,148483.880597015,0.0,1.0
2000-05-08,29.0,30.13,28.13,29.31,37100,36.3857677902622,37.8035580524345,35.2941947565543,36.7747191011236,29569.2537313433,0.0,1.0
2000-05-09,27.0,29.75,26.0,28.25,44700,33.876404494382,37.3267790262172,32.6217228464419,35.4447565543071,35626.5671641791,0.0,1.0
2000-05-10,23.25,26.97,22.88,26.97,286700,29.1713483146067,33.8387640449438,28.7071161048689,33.8387640449438,228504.179104478,0.0,1.0
2000-05-11,22.5,25.5,21.88,23.5,173300,28.2303370786517,31.9943820224719,27.4524344569288,29.4850187265918,138122.686567164,0.0,1.0
2000-05-12,22.38,23.0,22.0,22.5,95500,28.0797752808989,28.8576779026217,27.6029962546816,28.2303370786517,76114.9253731343,0.0,1.0
2000-05-15,20.25,22.75,19.5,22.5,163100,25.4073033707865,28.5440074906367,24.4662921348315,28.2303370786517,129993.134328358,0.0,1.0
2000-05-16,22.75,23.44,22.13,22.25,437500,28.5440074906367,29.4097378277154,27.7661048689139,27.9166666666667,348694.029850746,0.0,1.0
2000-05-17,23.13,23.38,19.63,22.75,394700,29.0207865168539,29.334456928839,24.6294007490637,28.5440074906367,314581.791044777,0.0,1.0
2000-05-18,24.88,25.5,21.72,21.75,326900,31.2164794007491,31.9943820224719,27.2516853932584,27.2893258426966,260544.179104477,0.0,1.0
2000-05-19,22.63,24.38,21.25,23.94,82700,28.3934456928839,30.589138576779,26.6619850187266,30.0370786516854,65913.1343283582,0.0,1.0
2000-05-22,18.63,22.88,18.25,21.25,220100,23.3747191011236,28.7071161048689,22.8979400749064,26.6619850187266,175422.985074627,0.0,1.0
2000-05-23,18.88,20.75,18.63,19.94,274800,23.6883895131086,26.0346441947566,23.3747191011236,25.0183520599251,219019.701492537,0.0,1.0
2000-05-24,17.55,19.0,16.0,18.63,451700,22.0196629213483,23.8389513108614,20.0749063670412,23.3747191011236,360011.641791045,0.0,1.0
2000-05-25,17.0,17.38,16.0,16.38,153900,21.3295880149813,21.8063670411985,20.0749063670412,20.5516853932584,122660.597014925,0.0,1.0
2000-05-26,16.0,16.06,14.5,16.06,122100,20.0749063670412,20.1501872659176,18.1928838951311,20.1501872659176,97315.5223880597,0.0,1.0
2000-05-30,15.5,16.13,12.88,15.69,451900,19.4475655430712,20.2380149812734,16.1602996254682,19.6859550561798,360171.044776119,0.0,1.0
2000-05-31,17.56,18.13,14.06,14.75,416500,22.0322097378277,22.7473782771536,17.6408239700375,18.5065543071161,331956.716417911,0.0,1.0
2000-06-01,17.0,22.25,16.13,18.13,256100,21.3295880149813,27.9166666666667,20.2380149812734,22.7473782771536,204115.522388059,0.0,1.0
2000-06-02,19.5,19.75,17.0,18.5,485500,24.4662921348315,24.7799625468165,21.3295880149813,23.2116104868914,386950.746268656,0.0,1.0
2000-06-05,18.88,19.38,17.19,17.38,64400,23.6883895131086,24.3157303370787,21.5679775280899,21.8063670411985,51327.7611940299,0.0,1.0
2000-06-06,18.88,19.38,18.5,19.25,156400,23.6883895131086,24.3157303370787,23.2116104868914,24.1526217228464,124653.134328358,0.0,1.0
2000-06-07,19.38,19.5,18.88,19.0,79600,24.3157303370787,24.4662921348315,23.6883895131086,23.8389513108614,63442.3880597014,0.0,1.0
2000-06-08,19.13,19.63,19.0,19.44,29100,24.0020599250936,24.6294007490637,23.8389513108614,24.3910112359551,23193.1343283582,0.0,1.0
2000-06-09,18.81,19.38,18.56,19.0,48600,23.6005617977528,24.3157303370787,23.2868913857678,23.8389513108614,38734.9253731343,0.0,1.0
2000-06-12,17.94,18.75,17.88,18.63,150000,22.5089887640449,23.5252808988764,22.4337078651685,23.3747191011236,119552.23880597,0.0,1.0
2000-06-13,18.0,18.81,17.75,17.94,302500,22.5842696629213,23.6005617977528,22.2705992509363,22.5089887640449,241097.014925374,0.0,1.0
2000-06-14,17.81,18.75,17.63,18.75,66200,22.3458801498127,23.5252808988764,22.1200374531835,23.5252808988764,52762.3880597016,0.0,1.0
2000-06-15,15.94,18.44,15.0,18.0,221400,19.9996254681648,23.136329588015,18.8202247191011,22.5842696629213,176459.104477612,0.0,1.0
2000-06-16,16.31,16.94,15.94,15.94,116300,20.4638576779026,21.2543071161049,19.9996254681648,19.9996254681648,92692.8358208956,0.0,1.0
2000-06-19,16.63,17.38,16.38,16.59,90700,20.8653558052434,21.8063670411985,20.5516853932584,20.8151685393258,72289.2537313434,0.0,1.0
2000-06-20,16.75,17.13,16.5,17.13,343400,21.0159176029963,21.4926966292135,20.7022471910112,21.4926966292135,273694.925373134,0.0,1.0
2000-06-21,17.0,17.5,16.44,17.25,42000,21.3295880149813,21.9569288389513,20.6269662921348,21.6432584269663,33474.6268656716,0.0,1.0
2000-06-22,16.13,17.13,15.56,16.88,47600,20.2380149812734,21.4926966292135,19.5228464419476,21.1790262172285,37937.9104477612,0.0,1.0
2000-06-23,14.19,16.13,14.0,15.75,123700,17.8039325842697,20.2380149812734,17.565543071161,19.7612359550562,98590.7462686565,0.0,1.0
2000-06-26,13.19,14.75,12.94,14.38,123000,16.5492509363296,18.5065543071161,16.2355805243446,18.0423220973783,98032.8358208955,0.0,1.0
2000-06-27,12.75,14.0,12.38,13.06,210100,15.997191011236,17.565543071161,15.5329588014981,16.3861423220974,167452.835820895,0.0,1.0
2000-06-28,12.0,12.56,11.56,12.53,325800,15.0561797752809,15.7588014981273,14.5041198501873,15.7211610486891,259667.462686567,0.0,1.0
2000-06-29,12.25,12.5,11.72,11.75,98900,15.3698501872659,15.6835205992509,14.7048689138577,14.7425093632959,78824.7761194031,0.0,1.0
2000-06-30,12.13,12.31,12.0,12.25,46600,15.2192883895131,15.4451310861423,15.0561797752809,15.3698501872659,37140.8955223881,0.0,1.0
2000-07-03,11.94,12.0,11.81,11.97,66800,14.9808988764045,15.0561797752809,14.8177902621723,15.0185393258427,53240.5970149254,0.0,1.0
2000-07-05,11.63,12.0,11.19,11.88,133000,14.5919475655431,15.0561797752809,14.0398876404494,14.9056179775281,106002.985074627,0.0,1.0
2000-07-06,12.0,12.0,11.38,11.63,115500,15.0561797752809,15.0561797752809,14.2782771535581,14.5919475655431,92055.223880597,0.0,1.0
2000-07-07,11.63,11.94,11.25,11.88,239400,14.5919475655431,14.9808988764045,14.1151685393258,14.9056179775281,190805.373134328,0.0,1.0
2000-07-10,11.25,11.5,11.13,11.31,148500,14.1151685393258,14.4288389513109,13.964606741573,14.1904494382022,118356.716417911,0.0,1.0
2000-07-11,12.31,12.5,11.19,11.25,253500,15.4451310861423,15.6835205992509,14.0398876404494,14.1151685393258,202043.28358209,0.0,1.0
2000-07-12,12.44,12.44,12.06,12.44,81900,15.6082397003745,15.6082397003745,15.1314606741573,15.6082397003745,65275.5223880598,0.0,1.0
2000-07-13,12.13,12.59,11.81,12.56,81600,15.2192883895131,15.7964419475655,14.8177902621723,15.7588014981273,65036.4179104478,0.0,1.0
2000-07-14,12.0,12.38,11.81,12.13,74000,15.0561797752809,15.5329588014981,14.8177902621723,15.2192883895131,58979.1044776119,0.0,1.0
2000-07-17,11.88,12.25,11.75,12.06,205900,14.9056179775281,15.3698501872659,14.7425093632959,15.1314606741573,164105.373134328,0.0,1.0
2000-07-18,11.56,12.0,11.5,12.0,157500,14.5041198501873,15.0561797752809,14.4288389513109,15.0561797752809,125529.850746268,0.0,1.0
2000-07-19,11.0,11.69,10.5,11.69,134900,13.8014981273408,14.6672284644195,13.1741573033708,14.6672284644195,107517.313432836,0.0,1.0
2000-07-20,10.44,11.0,10.25,11.0,139200,13.0988764044944,13.8014981273408,12.8604868913858,13.8014981273408,110944.47761194,0.0,1.0
2000-07-21,10.0,10.75,9.875,10.5,135300,12.5468164794007,13.4878277153558,12.3899812734082,13.1741573033708,107836.119402985,0.0,1.0
2000-07-24,8.625,10.13,8.5,10.0,266400,10.8216292134831,12.709925093633,10.6647940074906,12.5468164794007,212324.776119404,0.0,1.0
2000-07-25,7.5,8.938,7.375,8.688,314700,9.41011235955056,11.2143445692884,9.25327715355805,10.9006741573034,250820.597014925,0.0,1.0
2000-07-26,7.125,8.0,6.875,7.375,376100,8.93960674157303,10.0374531835206,8.62593632958801,9.25327715355805,299757.313432836,0.0,1.0
2000-07-27,7.641,8.625,7.375,7.656,257100,9.58702247191011,10.8216292134831,9.25327715355805,9.60584269662921,204912.537313433,0.0,1.0
2000-07-28,7.25,7.688,7.0,7.688,268500,9.09644194756554,9.6459925093633,8.78277153558052,9.6459925093633,213998.507462687,0.0,1.0
2000-07-31,7.25,7.625,7.125,7.625,72800,9.09644194756554,9.56694756554307,8.93960674157303,9.56694756554307,58022.6865671642,0.0,1.0
2000-08-01,7.625,7.719,7.203,7.625,53900,9.56694756554307,9.68488764044944,9.03747191011236,9.56694756554307,42959.1044776119,0.0,1.0
2000-08-02,7.516,7.75,7.5,7.75,302200,9.4301872659176,9.72378277153558,9.41011235955056,9.72378277153558,240857.910447761,0.0,1.0
2000-08-03,7.938,8.063,7.063,7.484,205800,9.95966292134831,10.1164981273408,8.86181647940075,9.39003745318352,164025.671641791,0.0,1.0
2000-08-04,8.0,8.5,7.625,7.875,253000,10.0374531835206,10.6647940074906,9.56694756554307,9.88061797752809,201644.776119403,0.0,1.0
2000-08-07,8.5,8.625,8.0,8.063,65800,10.6647940074906,10.8216292134831,10.0374531835206,10.1164981273408,52443.5820895524,0.0,1.0
2000-08-08,8.0,8.5,7.875,8.5,159000,10.0374531835206,10.6647940074906,9.88061797752809,10.6647940074906,126725.373134328,0.0,1.0
2000-08-09,9.25,9.438,8.125,8.25,401000,11.6058052434457,11.8416853932584,10.1942883895131,10.3511235955056,319602.985074627,0.0,1.0
2000-08-10,10.5,11.75,9.375,9.406,716000,13.1741573033708,14.7425093632959,11.7626404494382,11.8015355805243,570662.686567164,0.0,1.0
2000-08-11,12.63,13.61,10.88,10.94,834300,15.8466292134831,17.0762172284644,13.650936329588,13.7262172284644,664949.552238808,0.0,1.0
2000-08-14,12.38,13.13,11.75,13.03,925000,15.5329588014981,16.4739700374532,14.7425093632959,16.3485018726592,737238.805970151,0.0,1.0
2000-08-15,12.25,12.56,11.88,12.25,142500,15.3698501872659,15.7588014981273,14.9056179775281,15.3698501872659,113574.626865672,0.0,1.0
2000-08-16,12.0,12.31,12.0,12.03,504000,15.0561797752809,15.4451310861423,15.0561797752809,15.0938202247191,401695.52238806,0.0,1.0
2000-08-17,12.88,12.88,12.25,12.5,225400,16.1602996254682,16.1602996254682,15.3698501872659,15.6835205992509,179647.164179104,0.0,1.0
2000-08-18,12.69,13.25,12.38,13.0,92400,15.9219101123595,16.624531835206,15.5329588014981,16.310861423221,73644.1791044778,0.0,1.0
2000-08-21,12.56,12.63,12.5,12.5,49900,15.7588014981273,15.8466292134831,15.6835205992509,15.6835205992509,39771.0447761195,0.0,1.0
2000-08-22,10.44,12.56,10.0,12.53,332600,13.0988764044944,15.7588014981273,12.5468164794007,15.7211610486891,265087.164179104,0.0,1.0
2000-08-23,9.25,10.5,9.078,10.38,681000,11.6058052434457,13.1741573033708,11.39,13.023595505618,542767.164179104,0.0,1.0
2000-08-24,10.69,10.75,9.375,9.406,361600,13.4125468164794,13.4878277153558,11.7626404494382,11.8015355805243,288200.597014925,0.0,1.0
2000-08-25,11.0,11.63,10.63,10.63,94300,13.8014981273408,14.5919475655431,13.337265917603,13.337265917603,75158.5074626867,0.0,1.0
2000-08-28,11.13,11.5,10.44,11.0,132900,13.964606741573,14.4288389513109,13.0988764044944,13.8014981273408,105923.28358209,0.0,1.0
2000-08-29,11.19,11.31,10.94,11.0,53500,14.0398876404494,14.1904494382022,13.7262172284644,13.8014981273408,42640.2985074628,0.0,1.0
2000-08-30,10.81,11.0,10.75,11.0,94900,13.5631086142322,13.8014981273408,13.4878277153558,13.8014981273408,75636.7164179105,0.0,1.0
2000-08-31,10.5,11.13,10.5,11.0,114400,13.1741573033708,13.964606741573,13.1741573033708,13.8014981273408,91178.5074626865,0.0,1.0
2000-09-01,10.63,10.94,10.25,10.75,122600,13.337265917603,13.7262172284644,12.8604868913858,13.4878277153558,97714.0298507462,0.0,1.0
2000-09-05,11.44,12.38,10.94,12.0,419000,14.3535580524345,15.5329588014981,13.7262172284644,15.0561797752809,333949.253731342,0.0,1.0
2000-09-06,10.75,11.5,10.44,11.5,125700,13.4878277153558,14.4288389513109,13.0988764044944,14.4288389513109,100184.776119403,0.0,1.0
2000-09-07,10.63,10.63,10.31,10.56,166700,13.337265917603,13.337265917603,12.9357677902622,13.2494382022472,132862.388059701,0.0,1.0
2000-09-08,10.56,10.56,10.38,10.44,87300,13.2494382022472,13.2494382022472,13.023595505618,13.0988764044944,69579.4029850746,0.0,1.0
2000-09-11,10.5,10.75,10.38,10.56,181400,13.1741573033708,13.4878277153558,13.023595505618,13.2494382022472,144578.507462686,0.0,1.0
2000-09-12,10.44,10.63,10.25,10.63,287400,13.0988764044944,13.337265917603,12.8604868913858,13.337265917603,229062.089552238,0.0,1.0
2000-09-13,10.44,10.5,10.25,10.44,230000,13.0988764044944,13.1741573033708,12.8604868913858,13.0988764044944,183313.432835821,0.0,1.0
2000-09-14,9.313,10.5,9.188,10.44,223300,11.6848501872659,13.1741573033708,11.5280149812734,13.0988764044944,177973.432835821,0.0,1.0
2000-09-15,9.438,9.625,9.25,9.625,107500,11.8416853932584,12.0763108614232,11.6058052434457,12.0763108614232,85679.1044776121,0.0,1.0
2000-09-18,9.063,9.5,8.75,9.5,47700,11.3711797752809,11.9194756554307,10.9784644194757,11.9194756554307,38017.6119402985,0.0,1.0
2000-09-19,8.563,8.938,8.375,8.938,156400,10.7438389513109,11.2143445692884,10.5079588014981,11.2143445692884,124653.134328358,0.0,1.0
2000-09-20,8.625,8.75,8.375,8.5,12200,10.8216292134831,10.9784644194757,10.5079588014981,10.6647940074906,9723.58208955228,0.0,1.0
2000-09-21,8.75,8.875,8.375,8.563,20500,10.9784644194757,11.1352996254682,10.5079588014981,10.7438389513109,16338.8059701492,0.0,1.0
2000-09-22,8.188,8.625,8.125,8.25,19200,10.2733333333333,10.8216292134831,10.1942883895131,10.3511235955056,15302.6865671642,0.0,1.0
2000-09-25,8.313,8.5,8.25,8.25,40300,10.4301685393258,10.6647940074906,10.3511235955056,10.3511235955056,32119.7014925374,0.0,1.0
2000-09-26,8.313,8.438,8.25,8.25,11000,10.4301685393258,10.5870037453184,10.3511235955056,10.3511235955056,8767.16417910451,0.0,1.0
2000-09-27,8.125,8.438,8.0,8.313,31300,10.1942883895131,10.5870037453184,10.0374531835206,10.4301685393258,24946.5671641791,0.0,1.0
2000-09-28,8.063,8.188,8.063,8.125,90900,10.1164981273408,10.2733333333333,10.1164981273408,10.1942883895131,72448.6567164181,0.0,1.0
2000-09-29,8.063,8.375,8.063,8.156,69300,10.1164981273408,10.5079588014981,10.1164981273408,10.2331835205993,55233.1343283583,0.0,1.0
2000-10-02,8.063,8.375,8.0,8.063,100800,10.1164981273408,10.5079588014981,10.0374531835206,10.1164981273408,80339.1044776121,0.0,1.0
2000-10-03,7.75,8.313,7.5,8.281,78300,9.72378277153558,10.4301685393258,9.41011235955056,10.3900187265918,62406.2686567164,0.0,1.0
2000-10-04,7.969,8.0,7.75,7.75,29600,9.99855805243446,10.0374531835206,9.72378277153558,9.72378277153558,23591.6417910448,0.0,1.0
2000-10-05,8.375,8.438,7.969,8.0,148800,10.5079588014981,10.5870037453184,9.99855805243446,10.0374531835206,118595.820895523,0.0,1.0
2000-10-06,8.5,8.5,8.125,8.188,153600,10.6647940074906,10.6647940074906,10.1942883895131,10.2733333333333,122421.492537314,0.0,1.0
2000-10-09,8.188,8.563,8.063,8.328,109400,10.2733333333333,10.7438389513109,10.1164981273408,10.4489887640449,87193.4328358212,0.0,1.0
2000-10-10,7.75,8.359,7.625,8.359,37200,9.72378277153558,10.4878838951311,9.56694756554307,10.4878838951311,29648.9552238806,0.0,1.0
2000-10-11,7.5,7.75,7.063,7.703,78900,9.41011235955056,9.72378277153558,8.86181647940075,9.6648127340824,62884.4776119403,0.0,1.0
2000-10-12,6.5,7.625,6.188,7.625,137600,8.15543071161049,9.56694756554307,7.76397003745318,9.56694756554307,109669.253731343,0.0,1.0
2000-10-13,6.813,6.813,6.188,6.25,82500,8.54814606741573,8.54814606741573,7.76397003745318,7.84176029962547,65753.7313432836,0.0,1.0
2000-10-16,6.625,6.813,6.25,6.5,133500,8.312265917603,8.54814606741573,7.84176029962547,8.15543071161049,106401.492537313,0.0,1.0
2000-10-17,6.0,6.375,5.875,6.375,132400,7.52808988764045,7.99859550561798,7.37125468164794,7.99859550561798,105524.776119403,0.0,1.0
2000-10-18,4.625,5.875,4.625,5.859,335400,5.80290262172285,7.37125468164794,5.80290262172285,7.3511797752809,267318.805970149,0.0,1.0
2000-10-19,4.875,5.125,4.313,4.75,482400,6.11657303370786,6.43024344569288,5.41144194756554,5.95973782771536,384480,0.0,1.0
2000-10-20,6.125,6.438,4.875,5.125,472900,7.68492509363296,8.0776404494382,6.11657303370786,6.43024344569288,376908.358208955,0.0,1.0
2000-10-23,5.938,6.375,5.375,6.125,110300,7.45029962546816,7.99859550561798,6.7439138576779,7.68492509363296,87910.7462686568,0.0,1.0
2000-10-24,5.969,6.5,5.625,5.875,74100,7.48919475655431,8.15543071161049,7.05758426966292,7.37125468164794,59058.8059701492,0.0,1.0
2000-10-25,5.375,6.0,5.25,5.984,95300,6.7439138576779,7.52808988764045,6.58707865168539,7.50801498127341,75955.5223880597,0.0,1.0
2000-10-26,5.594,5.594,5.25,5.5,54800,7.01868913857678,7.01868913857678,6.58707865168539,6.90074906367041,43676.4179104478,0.0,1.0
2000-10-27,5.375,5.625,5.125,5.625,86200,6.7439138576779,7.05758426966292,6.43024344569288,7.05758426966292,68702.6865671642,0.0,1.0
2000-10-30,5.0,5.375,4.813,5.203,41400,6.27340823970037,6.7439138576779,6.03878277153558,6.52810861423221,32996.4179104478,0.0,1.0
2000-10-31,4.875,5.125,4.813,4.984,38100,6.11657303370786,6.43024344569288,6.03878277153558,6.25333333333333,30366.2686567164,0.0,1.0
2000-11-01,5.0,5.0,4.75,4.75,14100,6.27340823970037,6.27340823970037,5.95973782771536,5.95973782771536,11237.9104477612,0.0,1.0
2000-11-02,5.188,5.25,4.875,5.0,106800,6.50928838951311,6.58707865168539,6.11657303370786,6.27340823970037,85121.1940298507,0.0,1.0
2000-11-03,5.625,5.75,5.25,5.359,212800,7.05758426966292,7.21441947565543,6.58707865168539,6.72383895131086,169604.776119403,0.0,1.0
2000-11-06,5.31,5.69,5.25,5.56,195000,6.6623595505618,7.13913857677903,6.58707865168539,6.97602996254682,155417.910447761,0.0,1.0
2000-11-07,5.75,5.75,5.313,5.375,433300,7.21441947565543,7.21441947565543,6.66612359550562,6.7439138576779,345346.567164179,0.0,1.0
2000-11-08,5.75,6.063,5.625,5.813,109800,7.21441947565543,7.60713483146067,7.05758426966292,7.29346441947566,87512.2388059702,0.0,1.0
2000-11-09,5.375,5.688,5.313,5.656,188300,6.7439138576779,7.13662921348315,6.66612359550562,7.09647940074906,150077.910447761,0.0,1.0
2000-11-10,5.313,5.438,5.313,5.406,14800,6.66612359550562,6.82295880149813,6.66612359550562,6.78280898876404,11795.8208955224,0.0,1.0
2000-11-13,4.688,5.375,4.25,4.969,170300,5.88194756554307,6.7439138576779,5.33239700374532,6.23451310861423,135731.641791045,0.0,1.0
2000-11-14,5.125,5.188,4.75,4.766,100800,6.43024344569288,6.50928838951311,5.95973782771536,5.9798127340824,80339.104477612,0.0,1.0
2000-11-15,4.969,5.25,4.969,5.125,28400,6.23451310861423,6.58707865168539,6.23451310861423,6.43024344569288,22635.223880597,0.0,1.0
2000-11-16,5.125,5.125,5.0,5.0,3000,6.43024344569288,6.43024344569288,6.27340823970037,6.27340823970037,2391.0447761194,0.0,1.0
2000-11-17,5.0,5.063,4.875,5.0,286800,6.27340823970037,6.3524531835206,6.11657303370786,6.27340823970037,228583.880597015,0.0,1.0
2000-11-20,4.5,4.875,4.375,4.875,248100,5.64606741573034,6.11657303370786,5.48923220973783,6.11657303370786,197739.402985075,0.0,1.0
2000-11-21,4.0,4.5,4.0,4.5,964900,5.0187265917603,5.64606741573034,5.0187265917603,5.64606741573034,769039.701492537,0.0,1.0
2000-11-22,3.75,4.0,3.625,3.875,248800,4.70505617977528,5.0187265917603,4.54822097378277,4.86189138576779,198297.313432836,0.0,1.0
2000-11-24,3.875,4.063,3.813,4.0,60700,4.86189138576779,5.09777153558052,4.78410112359551,5.0187265917603,48378.8059701493,0.0,1.0
2000-11-27,3.625,4.125,3.5,4.016,147500,4.54822097378277,5.17556179775281,4.39138576779026,5.03880149812734,117559.701492537,0.0,1.0
2000-11-28,3.0,3.75,2.938,3.516,129500,3.76404494382022,4.70505617977528,3.68625468164794,4.4114606741573,103213.432835821,0.0,1.0
2000-11-29,3.063,3.063,2.938,2.938,277000,3.84308988764045,3.84308988764045,3.68625468164794,3.68625468164794,220773.134328358,0.0,1.0
2000-11-30,3.281,3.281,2.75,3.0,95000,4.11661048689139,4.11661048689139,3.45037453183521,3.76404494382022,75716.4179104477,0.0,1.0
2000-12-01,3.75,4.0,3.375,3.375,87800,4.70505617977528,5.0187265917603,4.23455056179775,4.23455056179775,69977.9104477612,0.0,1.0
2000-12-04,4.0,4.063,3.625,3.734,184400,5.0187265917603,5.09777153558052,4.54822097378277,4.68498127340824,146969.552238806,0.0,1.0
2000-12-05,4.125,4.25,3.938,4.0,167800,5.17556179775281,5.33239700374532,4.94093632958802,5.0187265917603,133739.104477612,0.0,1.0
2000-12-06,3.938,4.063,3.875,4.016,29200,4.94093632958802,5.09777153558052,4.86189138576779,5.03880149812734,23272.8358208955,0.0,1.0
2000-12-07,4.0,4.063,3.938,3.938,66200,5.0187265917603,5.09777153558052,4.94093632958802,4.94093632958802,52762.3880597015,0.0,1.0
2000-12-08,4.063,4.125,4.0,4.0,68300,5.09777153558052,5.17556179775281,5.0187265917603,5.0187265917603,54436.1194029851,0.0,1.0
2000-12-11,4.063,4.125,4.0,4.0,88100,5.09777153558052,5.17556179775281,5.0187265917603,5.0187265917603,70217.0149253732,0.0,1.0
2000-12-12,4.0,4.063,4.0,4.016,40300,5.0187265917603,5.09777153558052,5.0187265917603,5.03880149812734,32119.7014925373,0.0,1.0
2000-12-13,3.563,4.063,3.563,4.063,297900,4.47043071161049,5.09777153558052,4.47043071161049,5.09777153558052,237430.746268657,0.0,1.0
2000-12-14,3.938,4.0,3.531,3.625,65100,4.94093632958802,5.0187265917603,4.4302808988764,4.54822097378277,51885.671641791,0.0,1.0
2000-12-15,4.0,4.0,3.75,3.875,89900,5.0187265917603,5.0187265917603,4.70505617977528,4.86189138576779,71651.6417910448,0.0,1.0
2000-12-18,4.125,4.125,3.938,4.0,366400,5.17556179775281,5.17556179775281,4.94093632958802,5.0187265917603,292026.268656716,0.0,1.0
2000-12-19,4.188,4.219,4.0,4.0,206800,5.25460674157303,5.29350187265918,5.0187265917603,5.0187265917603,164822.686567164,0.0,1.0
2000-12-20,4.0,4.156,3.75,4.156,210500,5.0187265917603,5.21445692883895,4.70505617977528,5.21445692883895,167771.641791045,0.0,1.0
2000-12-21,3.938,4.125,3.938,4.0,220700,4.94093632958802,5.17556179775281,4.94093632958802,5.0187265917603,175901.194029851,0.0,1.0
2000-12-22,3.563,4.0,3.5,3.938,60500,4.47043071161049,5.0187265917603,4.39138576779026,4.94093632958802,48219.4029850746,0.0,1.0
2000-12-26,3.06,3.69,3.06,3.69,47100,3.83932584269663,4.62977528089888,3.83932584269663,4.62977528089888,37539.4029850746,0.0,1.0
2000-12-27,2.75,3.125,2.75,3.125,51300,3.45037453183521,3.92088014981273,3.45037453183521,3.92088014981273,40886.8656716417,0.0,1.0
2000-12-28,3.0,3.125,2.469,2.563,89200,3.76404494382022,3.92088014981273,3.09780898876404,3.21574906367041,71093.7313432837,0.0,1.0
2000-12-29,2.75,2.891,2.5,2.891,123600,3.45037453183521,3.62728464419476,3.13670411985019,3.62728464419476,98511.0447761193,0.0,1.0
2001-01-02,2.625,2.906,2.563,2.688,26700,3.2935393258427,3.64610486891386,3.21574906367041,3.37258426966292,21280.2985074627,0.0,1.0
2001-01-03,2.875,2.938,2.563,2.75,63200,3.60720973782772,3.68625468164794,3.21574906367041,3.45037453183521,50371.343283582,0.0,1.0
2001-01-04,3.063,3.063,2.75,3.0,48500,3.84308988764045,3.84308988764045,3.45037453183521,3.76404494382022,38655.223880597,0.0,1.0
2001-01-05,2.875,3.0,2.875,2.875,101900,3.60720973782772,3.76404494382022,3.60720973782772,3.60720973782772,81215.8208955223,0.0,1.0
2001-01-08,3.0,3.0,2.938,3.0,6800,3.76404494382022,3.76404494382022,3.68625468164794,3.76404494382022,5419.70149253732,0.0,1.0
2001-01-09,3.0,3.0,2.875,2.938,74100,3.76404494382022,3.76404494382022,3.60720973782772,3.68625468164794,59058.8059701493,0.0,1.0
2001-01-10,3.125,3.125,3.0,3.0,194900,3.92088014981273,3.92088014981273,3.76404494382022,3.76404494382022,155338.208955224,0.0,1.0
2001-01-11,3.813,3.875,3.0,3.0,176900,4.78410112359551,4.86189138576779,3.76404494382022,3.76404494382022,140991.940298507,0.0,1.0
2001-01-12,3.625,3.859,3.5,3.859,64400,4.54822097378277,4.84181647940075,4.39138576779026,4.84181647940075,51327.7611940299,0.0,1.0
2001-01-16,3.375,3.75,3.125,3.75,166300,4.23455056179775,4.70505617977528,3.92088014981273,4.70505617977528,132543.582089552,0.0,1.0
2001-01-17,3.875,4.0,3.406,3.406,140100,4.86189138576779,5.0187265917603,4.27344569288389,4.27344569288389,111661.791044776,0.0,1.0
2001-01-18,4.0,4.25,3.875,3.938,150800,5.0187265917603,5.33239700374532,4.86189138576779,4.94093632958802,120189.850746269,0.0,1.0
2001-01-19,3.875,4.0,3.625,3.875,59400,4.86189138576779,5.0187265917603,4.54822097378277,4.86189138576779,47342.6865671642,0.0,1.0
2001-01-22,3.813,3.938,3.625,3.938,20700,4.78410112359551,4.94093632958802,4.54822097378277,4.94093632958802,16498.2089552239,0.0,1.0
2001-01-23,3.688,3.688,3.313,3.688,19100,4.627265917603,4.627265917603,4.15676029962547,4.627265917603,15222.9850746269,0.0,1.0
2001-01-24,3.875,3.938,3.5,3.563,78200,4.86189138576779,4.94093632958802,4.39138576779026,4.47043071161049,62326.5671641791,0.0,1.0
2001-01-25,3.875,4.063,3.781,3.781,47200,4.86189138576779,5.09777153558052,4.74395131086142,4.74395131086142,37619.1044776119,0.0,1.0
2001-01-26,3.875,4.125,3.875,4.125,2400,4.86189138576779,5.17556179775281,4.86189138576779,5.17556179775281,1912.83582089552,0.0,1.0
2001-01-29,3.875,3.938,3.75,3.938,158300,4.86189138576779,4.94093632958802,4.70505617977528,4.94093632958802,126167.462686567,0.0,1.0
2001-01-30,4.0,4.0,3.875,4.0,4600,5.0187265917603,5.0187265917603,4.86189138576779,5.0187265917603,3666.26865671642,0.0,1.0
2001-01-31,3.5,4.0,3.5,3.969,43800,4.39138576779026,5.0187265917603,4.39138576779026,4.97983146067416,34909.2537313433,0.0,1.0
2001-02-01,3.875,3.875,3.625,3.656,31300,4.86189138576779,4.86189138576779,4.54822097378277,4.58711610486891,24946.5671641791,0.0,1.0
2001-02-02,3.656,3.75,3.625,3.75,8900,4.58711610486891,4.70505617977528,4.54822097378277,4.70505617977528,7093.4328358209,0.0,1.0
2001-02-05,3.5,3.75,3.5,3.75,15700,4.39138576779026,4.70505617977528,4.39138576779026,4.70505617977528,12513.1343283582,0.0,1.0
2001-02-06,3.438,3.563,3.438,3.563,254200,4.31359550561798,4.47043071161049,4.31359550561798,4.47043071161049,202601.194029851,0.0,1.0
2001-02-07,3.25,3.5,3.25,3.438,21500,4.07771535580524,4.39138576779026,4.07771535580524,4.31359550561798,17135.8208955224,0.0,1.0
2001-02-08,3.078,3.375,3.063,3.375,18600,3.86191011235955,4.23455056179775,3.84308988764045,4.23455056179775,14824.4776119403,0.0,1.0
2001-02-09,3.031,3.063,3.031,3.063,20200,3.80294007490637,3.84308988764045,3.80294007490637,3.84308988764045,16099.7014925373,0.0,1.0
2001-02-12,2.938,3.063,2.938,3.0,167900,3.68625468164794,3.84308988764045,3.68625468164794,3.76404494382022,133818.805970149,0.0,1.0
2001-02-13,2.844,3.0,2.844,3.0,16800,3.56831460674157,3.76404494382022,3.56831460674157,3.76404494382022,13389.8507462687,0.0,1.0
2001-02-14,2.891,3.031,2.828,2.828,13100,3.62728464419476,3.80294007490637,3.54823970037453,3.54823970037453,10440.895522388,0.0,1.0
2001-02-15,3.0,3.031,2.813,3.0,36100,3.76404494382022,3.80294007490637,3.52941947565543,3.76404494382022,28772.2388059702,0.0,1.0
2001-02-16,2.844,3.0,2.75,2.75,6600,3.56831460674157,3.76404494382022,3.45037453183521,3.45037453183521,5260.29850746269,0.0,1.0
2001-02-20,2.531,2.781,2.531,2.781,41700,3.17559925093633,3.48926966292135,3.17559925093633,3.48926966292135,33235.5223880597,0.0,1.0
2001-02-21,2.594,2.719,2.5,2.719,20500,3.25464419475655,3.41147940074906,3.13670411985019,3.41147940074906,16338.8059701493,0.0,1.0
2001-02-22,2.594,2.75,2.438,2.578,176000,3.25464419475655,3.45037453183521,3.0589138576779,3.23456928838951,140274.626865672,0.0,1.0
2001-02-23,2.688,2.688,2.5,2.688,18300,3.37258426966292,3.37258426966292,3.13670411985019,3.37258426966292,14585.3731343284,0.0,1.0
2001-02-26,2.531,2.531,2.531,2.531,900,3.17559925093633,3.17559925093633,3.17559925093633,3.17559925093633,717.313432835821,0.0,1.0
2001-02-27,2.531,2.547,2.531,2.547,1400,3.17559925093633,3.19567415730337,3.17559925093633,3.19567415730337,1115.82089552239,0.0,1.0
2001-02-28,2.531,2.594,2.5,2.531,36500,3.17559925093633,3.25464419475655,3.13670411985019,3.17559925093633,29091.0447761194,0.0,1.0
2001-03-01,2.5,2.563,2.5,2.516,27500,3.13670411985019,3.21574906367041,3.13670411985019,3.15677902621723,21917.9104477612,0.0,1.0
2001-03-02,2.5,2.625,2.469,2.5,25500,3.13670411985019,3.2935393258427,3.09780898876404,3.13670411985019,20323.8805970149,0.0,1.0
2001-03-05,2.563,2.688,2.5,2.688,2100,3.21574906367041,3.37258426966292,3.13670411985019,3.37258426966292,1673.73134328358,0.0,1.0
2001-03-06,2.719,2.719,2.594,2.672,6500,3.41147940074906,3.41147940074906,3.25464419475655,3.35250936329588,5180.59701492538,0.0,1.0
2001-03-07,2.594,2.625,2.594,2.594,15500,3.25464419475655,3.2935393258427,3.25464419475655,3.25464419475655,12353.7313432836,0.0,1.0
2001-03-08,2.563,2.625,2.563,2.625,12700,3.21574906367041,3.2935393258427,3.21574906367041,3.2935393258427,10122.0895522388,0.0,1.0
2001-03-09,2.5,2.563,2.438,2.5,50200,3.13670411985019,3.21574906367041,3.0589138576779,3.13670411985019,40010.1492537313,0.0,1.0
2001-03-12,2.313,2.5,2.313,2.438,43200,2.90207865168539,3.13670411985019,2.90207865168539,3.0589138576779,34431.0447761194,0.0,1.0
2001-03-13,2.375,2.469,2.25,2.25,9000,2.97986891385768,3.09780898876404,2.82303370786517,2.82303370786517,7173.1343283582,0.0,1.0
2001-03-14,2.25,2.484,2.25,2.375,12700,2.82303370786517,3.11662921348315,2.82303370786517,2.97986891385768,10122.0895522388,0.0,1.0
2001-03-15,2.375,2.5,2.25,2.25,13300,2.97986891385768,3.13670411985019,2.82303370786517,2.82303370786517,10600.2985074627,0.0,1.0
2001-03-16,2.375,2.438,2.375,2.375,8500,2.97986891385768,3.0589138576779,2.97986891385768,2.97986891385768,6774.62686567164,0.0,1.0
2001-03-19,2.438,2.438,2.313,2.375,44500,3.0589138576779,3.0589138576779,2.90207865168539,2.97986891385768,35467.1641791045,0.0,1.0
2001-03-20,2.375,2.438,2.188,2.391,92400,2.97986891385768,3.0589138576779,2.74524344569288,2.99994382022472,73644.1791044776,0.0,1.0
2001-03-21,2.313,2.375,2.188,2.188,15300,2.90207865168539,2.97986891385768,2.74524344569288,2.74524344569288,12194.328358209,0.0,1.0
2001-03-22,2.313,2.375,2.25,2.313,27100,2.90207865168539,2.97986891385768,2.82303370786517,2.90207865168539,21599.104477612,0.0,1.0
2001-03-23,2.5,2.5,2.25,2.313,31000,3.13670411985019,3.13670411985019,2.82303370786517,2.90207865168539,24707.4626865671,0.0,1.0
2001-03-26,2.438,2.5,2.375,2.438,48700,3.0589138576779,3.13670411985019,2.97986891385768,3.0589138576779,38814.6268656717,0.0,1.0
2001-03-27,2.375,2.438,2.313,2.375,49400,2.97986891385768,3.0589138576779,2.90207865168539,2.97986891385768,39372.5373134328,0.0,1.0
2001-03-28,2.313,2.375,2.25,2.313,73800,2.90207865168539,2.97986891385768,2.82303370786517,2.90207865168539,58819.7014925374,0.0,1.0
2001-03-29,2.094,2.313,2.094,2.203,37400,2.62730337078652,2.90207865168539,2.62730337078652,2.76406367041198,29808.3582089552,0.0,1.0
2001-03-30,1.969,2.234,1.938,2.0,70200,2.47046816479401,2.80295880149813,2.43157303370787,2.50936329588015,55950.447761194,0.0,1.0
2001-04-02,1.938,2.0,1.875,1.938,71500,2.43157303370787,2.50936329588015,2.35252808988764,2.43157303370787,56986.567164179,0.0,1.0
2001-04-03,1.5,1.938,1.375,1.875,475100,1.88202247191011,2.43157303370787,1.7251872659176,2.35252808988764,378661.791044777,0.0,1.0
2001-04-04,1.125,1.5,1.125,1.438,108300,1.41151685393258,1.88202247191011,1.41151685393258,1.80423220973783,86316.7164179107,0.0,1.0
2001-04-05,1.25,1.438,1.25,1.313,28900,1.56835205992509,1.80423220973783,1.56835205992509,1.64739700374532,23033.7313432836,0.0,1.0
2001-04-06,1.156,1.281,1.156,1.188,65300,1.45041198501873,1.60724719101124,1.45041198501873,1.49056179775281,52045.0746268655,0.0,1.0
2001-04-09,1.35,1.43,1.35,1.379,37200,1.6938202247191,1.79419475655431,1.6938202247191,1.73020599250936,29648.9552238806,0.0,1.0
2001-04-10,1.17,1.36,1.0,1.36,274400,1.46797752808989,1.7063670411985,1.25468164794007,1.7063670411985,218700.895522388,0.0,1.0
2001-04-11,1.2,1.28,1.2,1.23,39500,1.50561797752809,1.6059925093633,1.50561797752809,1.54325842696629,31482.0895522388,0.0,1.0
2001-04-12,1.3,1.35,1.26,1.3,5000,1.6310861423221,1.6938202247191,1.58089887640449,1.6310861423221,3985.07462686567,0.0,1.0
2001-04-16,1.36,1.39,1.25,1.25,22300,1.7063670411985,1.7440074906367,1.56835205992509,1.56835205992509,17773.4328358209,0.0,1.0
2001-04-17,1.32,1.39,1.28,1.28,10700,1.6561797752809,1.7440074906367,1.6059925093633,1.6059925093633,8528.05970149253,0.0,1.0
2001-04-18,1.45,1.45,1.32,1.335,25000,1.81928838951311,1.81928838951311,1.6561797752809,1.675,19925.3731343283,0.0,1.0
2001-04-19,1.44,1.46,1.42,1.425,9800,1.80674157303371,1.83183520599251,1.78164794007491,1.78792134831461,7810.74626865671,0.0,1.0
2001-04-20,1.45,1.6,1.4,1.45,23800,1.81928838951311,2.00749063670412,1.7565543071161,1.81928838951311,18968.9552238806,0.0,1.0
2001-04-23,1.79,1.84,1.42,1.42,20100,2.24588014981273,2.30861423220974,1.78164794007491,1.78164794007491,16020,0.0,1.0
2001-04-24,1.99,2.12,1.875,1.875,72800,2.49681647940075,2.65992509363296,2.35252808988764,2.35252808988764,58022.6865671642,0.0,1.0
2001-04-25,1.92,2.1,1.88,2.0,50800,2.40898876404494,2.63483146067416,2.35880149812734,2.50936329588015,40488.3582089553,0.0,1.0
2001-04-26,1.92,2.02,1.92,2.02,42900,2.40898876404494,2.53445692883895,2.40898876404494,2.53445692883895,34191.9402985075,0.0,1.0
2001-04-27,1.92,1.93,1.92,1.92,4900,2.40898876404494,2.42153558052434,2.40898876404494,2.40898876404494,3905.37313432836,0.0,1.0
2001-04-30,1.97,2.02,1.91,1.91,20100,2.47172284644195,2.53445692883895,2.39644194756554,2.39644194756554,16020,0.0,1.0
2001-05-01,2.0,2.0,1.99,2.0,3800,2.50936329588015,2.50936329588015,2.49681647940075,2.50936329588015,3028.65671641791,0.0,1.0
2001-05-02,2.2,2.2,2.0,2.0,34800,2.76029962546817,2.76029962546817,2.50936329588015,2.50936329588015,27736.119402985,0.0,1.0
2001-05-03,2.38,2.38,2.19,2.195,49200,2.98614232209738,2.98614232209738,2.74775280898876,2.75402621722846,39213.1343283582,0.0,1.0
2001-05-04,2.71,2.78,2.3,2.4,37800,3.4001872659176,3.48801498127341,2.88576779026217,3.01123595505618,30127.1641791045,0.0,1.0
2001-05-07,2.83,2.9,2.8,2.8,75400,3.55074906367041,3.63857677902622,3.51310861423221,3.51310861423221,60094.9253731344,0.0,1.0
2001-05-08,2.7,2.875,2.7,2.85,86600,3.3876404494382,3.60720973782772,3.3876404494382,3.57584269662921,69021.4925373135,0.0,1.0
2001-05-09,2.59,2.71,2.53,2.7,73700,3.24962546816479,3.4001872659176,3.17434456928839,3.3876404494382,58740.0000000001,0.0,1.0
2001-05-10,2.25,2.49,2.25,2.47,23000,2.82303370786517,3.12415730337079,2.82303370786517,3.09906367041199,18331.3432835821,0.0,1.0
2001-05-11,2.42,2.45,2.27,2.3,21300,3.03632958801498,3.07397003745318,2.84812734082397,2.88576779026217,16976.4179104478,0.0,1.0
2001-05-14,2.4,2.48,2.33,2.48,37600,3.01123595505618,3.11161048689139,2.92340823970037,3.11161048689139,29967.7611940298,0.0,1.0
2001-05-15,2.35,2.4,2.28,2.39,21400,2.94850187265918,3.01123595505618,2.86067415730337,2.99868913857678,17056.1194029851,0.0,1.0
2001-05-16,2.02,2.35,1.99,2.35,24300,2.53445692883895,2.94850187265918,2.49681647940075,2.94850187265918,19367.4626865672,0.0,1.0
2001-05-17,1.95,1.98,1.94,1.96,57500,2.44662921348315,2.48426966292135,2.43408239700375,2.45917602996255,45828.3582089551,0.0,1.0
2001-05-18,2.0,2.0,1.96,1.99,11500,2.50936329588015,2.50936329588015,2.45917602996255,2.49681647940075,9165.67164179104,0.0,1.0
2001-05-21,2.0,2.0,1.92,1.98,31300,2.50936329588015,2.50936329588015,2.40898876404494,2.48426966292135,24946.5671641791,0.0,1.0
2001-05-22,1.98,2.0,1.98,1.99,6000,2.48426966292135,2.50936329588015,2.48426966292135,2.49681647940075,4782.0895522388,0.0,1.0
2001-05-23,1.98,2.0,1.96,1.96,21000,2.48426966292135,2.50936329588015,2.45917602996255,2.45917602996255,16737.3134328358,0.0,1.0
2001-05-24,1.99,1.99,1.98,1.99,12600,2.49681647940075,2.49681647940075,2.48426966292135,2.49681647940075,10042.3880597015,0.0,1.0
2001-05-25,1.95,1.98,1.92,1.98,16700,2.44662921348315,2.48426966292135,2.40898876404494,2.48426966292135,13310.1492537313,0.0,1.0
2001-05-29,1.88,1.95,1.88,1.95,55100,2.35880149812734,2.44662921348315,2.35880149812734,2.44662921348315,43915.5223880597,0.0,1.0
2001-05-30,1.54,1.85,1.52,1.85,45300,1.93220973782772,2.32116104868914,1.90711610486891,2.32116104868914,36104.7761194029,0.0,1.0
2001-05-31,1.38,1.52,1.38,1.52,94200,1.7314606741573,1.90711610486891,1.7314606741573,1.90711610486891,75078.8059701494,0.0,1.0
2001-06-01,1.38,1.4,1.3,1.38,207500,1.7314606741573,1.7565543071161,1.6310861423221,1.7314606741573,165380.597014926,0.0,1.0
2001-06-04,1.38,1.41,1.38,1.395,52000,1.7314606741573,1.76910112359551,1.7314606741573,1.7502808988764,41444.7761194031,0.0,1.0
2001-06-05,1.34,1.38,1.33,1.38,13100,1.6812734082397,1.7314606741573,1.6687265917603,1.7314606741573,10440.8955223881,0.0,1.0
2001-06-06,1.34,1.36,1.33,1.36,70600,1.6812734082397,1.7063670411985,1.6687265917603,1.7063670411985,56269.2537313433,0.0,1.0
2001-06-07,1.32,1.35,1.32,1.35,53300,1.6561797752809,1.6938202247191,1.6561797752809,1.6938202247191,42480.895522388,0.0,1.0
2001-06-08,1.28,1.34,1.27,1.34,158300,1.6059925093633,1.6812734082397,1.5934456928839,1.6812734082397,126167.462686567,0.0,1.0
2001-06-11,1.27,1.34,1.27,1.3,166300,1.5934456928839,1.6812734082397,1.5934456928839,1.6310861423221,132543.582089552,0.0,1.0
2001-06-12,1.29,1.35,1.27,1.34,97200,1.6185393258427,1.6938202247191,1.5934456928839,1.6812734082397,77469.8507462685,0.0,1.0
2001-06-13,1.26,1.3,1.26,1.3,111400,1.58089887640449,1.6310861423221,1.58089887640449,1.6310861423221,88787.4626865674,0.0,1.0
2001-06-14,1.28,1.3,1.25,1.3,224200,1.6059925093633,1.6310861423221,1.56835205992509,1.6310861423221,178690.746268656,0.0,1.0
2001-06-15,1.26,1.29,1.26,1.29,18500,1.58089887640449,1.6185393258427,1.58089887640449,1.6185393258427,14744.776119403,0.0,1.0
2001-06-18,1.25,1.29,1.2,1.25,34800,1.56835205992509,1.6185393258427,1.50561797752809,1.56835205992509,27736.1194029851,0.0,1.0
2001-06-19,1.26,1.29,1.21,1.29,18100,1.58089887640449,1.6185393258427,1.51816479400749,1.6185393258427,14425.9701492538,0.0,1.0
2001-06-20,1.22,1.25,1.21,1.23,18600,1.53071161048689,1.56835205992509,1.51816479400749,1.54325842696629,14824.4776119403,0.0,1.0
2001-06-21,1.21,1.24,1.21,1.24,15100,1.51816479400749,1.55580524344569,1.51816479400749,1.55580524344569,12034.9253731343,0.0,1.0
2001-06-22,1.2,1.23,1.19,1.21,339200,1.50561797752809,1.54325842696629,1.49307116104869,1.51816479400749,270347.462686567,0.0,1.0
2001-06-25,1.17,1.23,1.17,1.22,277100,1.46797752808989,1.54325842696629,1.46797752808989,1.53071161048689,220852.835820895,0.0,1.0
2001-06-26,1.15,1.2,1.14,1.17,129600,1.44288389513109,1.50561797752809,1.43033707865169,1.46797752808989,103293.134328358,0.0,1.0
2001-06-27,1.19,1.28,1.17,1.17,80200,1.49307116104869,1.6059925093633,1.46797752808989,1.46797752808989,63920.5970149253,0.0,1.0
2001-06-28,1.28,1.28,1.2,1.2,38300,1.6059925093633,1.6059925093633,1.50561797752809,1.50561797752809,30525.671641791,0.0,1.0
2001-06-29,1.3,1.3,1.25,1.25,25800,1.6310861423221,1.6310861423221,1.56835205992509,1.56835205992509,20562.9850746268,0.0,1.0
2001-07-02,1.35,1.4,1.29,1.31,33700,1.6938202247191,1.7565543071161,1.6185393258427,1.6436329588015,26859.4029850746,0.0,1.0
2001-07-03,1.4,1.4,1.35,1.4,122300,1.7565543071161,1.7565543071161,1.6938202247191,1.7565543071161,97474.9253731346,0.0,1.0
2001-07-05,1.4,1.46,1.18,1.42,608800,1.7565543071161,1.83183520599251,1.48052434456929,1.78164794007491,485222.686567165,0.0,1.0
2001-07-06,1.41,1.43,1.4,1.43,17300,1.76910112359551,1.79419475655431,1.7565543071161,1.79419475655431,13788.3582089552,0.0,1.0
2001-07-09,1.34,1.42,1.32,1.41,133500,1.6812734082397,1.78164794007491,1.6561797752809,1.76910112359551,106401.492537313,0.0,1.0
2001-07-10,1.18,1.39,1.17,1.38,104400,1.48052434456929,1.7440074906367,1.46797752808989,1.7314606741573,83208.3582089551,0.0,1.0
2001-07-11,1.21,1.23,1.18,1.21,66700,1.51816479400749,1.54325842696629,1.48052434456929,1.51816479400749,53160.8955223881,0.0,1.0
2001-07-12,1.21,1.24,1.2,1.2,32400,1.51816479400749,1.55580524344569,1.50561797752809,1.50561797752809,25823.2835820896,0.0,1.0
2001-07-13,1.2,1.25,1.2,1.23,79900,1.50561797752809,1.56835205992509,1.50561797752809,1.54325842696629,63681.4925373134,0.0,1.0
2001-07-16,1.17,1.2,1.17,1.17,11100,1.46797752808989,1.50561797752809,1.46797752808989,1.46797752808989,8846.86567164178,0.0,1.0
2001-07-17,1.16,1.18,1.16,1.17,86500,1.45543071161049,1.48052434456929,1.45543071161049,1.46797752808989,68941.791044776,0.0,1.0
2001-07-18,1.22,1.27,1.15,1.17,332400,1.53071161048689,1.5934456928839,1.44288389513109,1.46797752808989,264927.76119403,0.0,1.0
2001-07-19,1.2,1.27,1.2,1.24,68500,1.50561797752809,1.5934456928839,1.50561797752809,1.55580524344569,54595.5223880597,0.0,1.0
2001-07-20,1.24,1.25,1.2,1.24,66800,1.55580524344569,1.56835205992509,1.50561797752809,1.55580524344569,53240.5970149255,0.0,1.0
2001-07-23,1.2,1.25,1.19,1.25,20300,1.50561797752809,1.56835205992509,1.49307116104869,1.56835205992509,16179.4029850746,0.0,1.0
2001-07-24,1.2,1.249,1.2,1.2,6400,1.50561797752809,1.56709737827715,1.50561797752809,1.50561797752809,5100.89552238806,0.0,1.0
2001-07-25,1.23,1.25,1.2,1.22,38100,1.54325842696629,1.56835205992509,1.50561797752809,1.53071161048689,30366.2686567165,0.0,1.0
2001-07-26,1.27,1.28,1.22,1.25,72500,1.5934456928839,1.6059925093633,1.53071161048689,1.56835205992509,57783.5820895521,0.0,1.0
2001-07-27,1.34,1.35,1.26,1.26,1113300,1.6812734082397,1.6938202247191,1.58089887640449,1.58089887640449,887316.716417911,0.0,1.0
2001-07-30,1.3,1.35,1.29,1.35,25900,1.6310861423221,1.6938202247191,1.6185393258427,1.6938202247191,20642.6865671641,0.0,1.0
2001-07-31,1.28,1.3,1.27,1.3,205500,1.6059925093633,1.6310861423221,1.5934456928839,1.6310861423221,163786.567164179,0.0,1.0
2001-08-01,1.3,1.32,1.26,1.29,285200,1.6310861423221,1.6561797752809,1.58089887640449,1.6185393258427,227308.656716418,0.0,1.0
2001-08-02,1.32,1.35,1.32,1.34,10900,1.6561797752809,1.6938202247191,1.6561797752809,1.6812734082397,8687.46268656716,0.0,1.0
2001-08-03,1.32,1.34,1.32,1.34,5400,1.6561797752809,1.6812734082397,1.6561797752809,1.6812734082397,4303.88059701492,0.0,1.0
2001-08-06,1.32,1.34,1.29,1.319,98400,1.6561797752809,1.6812734082397,1.6185393258427,1.65492509363296,78426.2686567164,0.0,1.0
2001-08-07,1.25,1.34,1.2,1.34,14600,1.56835205992509,1.6812734082397,1.50561797752809,1.6812734082397,11636.4179104478,0.0,1.0
2001-08-08,1.3,1.31,1.18,1.26,19200,1.6310861423221,1.6436329588015,1.48052434456929,1.58089887640449,15302.6865671642,0.0,1.0
2001-08-09,1.3,1.3,1.28,1.28,1800,1.6310861423221,1.6310861423221,1.6059925093633,1.6059925093633,1434.62686567164,0.0,1.0
2001-08-10,1.29,1.29,1.27,1.28,4500,1.6185393258427,1.6185393258427,1.5934456928839,1.6059925093633,3586.5671641791,0.0,1.0
2001-08-13,1.3,1.31,1.25,1.25,33300,1.6310861423221,1.6436329588015,1.56835205992509,1.56835205992509,26540.5970149253,0.0,1.0
2001-08-14,1.28,1.34,1.27,1.3,107100,1.6059925093633,1.6812734082397,1.5934456928839,1.6310861423221,85360.2985074625,0.0,1.0
2001-08-15,1.29,1.33,1.28,1.33,111200,1.6185393258427,1.6687265917603,1.6059925093633,1.6687265917603,88628.0597014924,0.0,1.0
2001-08-16,1.29,1.3,1.21,1.3,133900,1.6185393258427,1.6310861423221,1.51816479400749,1.6310861423221,106720.298507462,0.0,1.0
2001-08-17,1.14,1.3,1.14,1.28,600800,1.43033707865169,1.6310861423221,1.43033707865169,1.6059925093633,478846.567164178,0.0,1.0
2001-08-20,1.1,1.24,1.09,1.24,48600,1.38014981273408,1.55580524344569,1.36760299625468,1.55580524344569,38734.9253731344,0.0,1.0
2001-08-21,1.13,1.15,1.09,1.11,84900,1.41779026217228,1.44288389513109,1.36760299625468,1.39269662921348,67666.5671641793,0.0,1.0
2001-08-22,1.14,1.15,1.11,1.11,22600,1.43033707865169,1.44288389513109,1.39269662921348,1.39269662921348,18012.5373134328,0.0,1.0
2001-08-23,1.15,1.15,1.12,1.121,4800,1.44288389513109,1.44288389513109,1.40524344569288,1.40649812734082,3825.67164179103,0.0,1.0
2001-08-24,1.12,1.15,1.1,1.12,32600,1.40524344569288,1.44288389513109,1.38014981273408,1.40524344569288,25982.6865671643,0.0,1.0
2001-08-27,1.11,1.15,1.11,1.11,35300,1.39269662921348,1.44288389513109,1.39269662921348,1.39269662921348,28134.6268656717,0.0,1.0
2001-08-28,1.11,1.15,1.11,1.14,98800,1.39269662921348,1.44288389513109,1.39269662921348,1.43033707865169,78745.0746268659,0.0,1.0
2001-08-29,1.04,1.121,1.04,1.121,36100,1.30486891385768,1.40649812734082,1.30486891385768,1.40649812734082,28772.2388059701,0.0,1.0
2001-08-30,1.08,1.087,1.02,1.087,15800,1.35505617977528,1.36383895131086,1.27977528089888,1.36383895131086,12592.8358208955,0.0,1.0
2001-08-31,1.029,1.1,1.029,1.07,47500,1.29106741573034,1.38014981273408,1.29106741573034,1.34250936329588,37858.2089552238,0.0,1.0
2001-09-04,1.04,1.12,1.021,1.03,58400,1.30486891385768,1.40524344569288,1.28102996254682,1.29232209737828,46545.671641791,0.0,1.0
2001-09-05,1.04,1.04,0.99,1.04,199200,1.30486891385768,1.30486891385768,1.24213483146067,1.30486891385768,158765.373134328,0.0,1.0
2001-09-06,1.0,1.04,0.8,1.0,127600,1.25468164794007,1.30486891385768,1.00374531835206,1.25468164794007,101699.104477612,0.0,1.0
2001-09-07,1.0,1.0,0.93,0.95,121700,1.25468164794007,1.25468164794007,1.16685393258427,1.19194756554307,96996.7164179108,0.0,1.0
2001-09-10,0.999,1.03,0.97,1.0,202500,1.25342696629213,1.29232209737828,1.21704119850187,1.25468164794007,161395.52238806,0.0,1.0
2001-09-17,0.9,1.0,0.88,0.99,75000,1.12921348314607,1.25468164794007,1.10411985018727,1.24213483146067,59776.1194029849,0.0,1.0
2001-09-18,0.8,0.9,0.73,0.87,322500,1.00374531835206,1.12921348314607,0.915917602996255,1.09157303370787,257037.313432836,0.0,1.0
2001-09-19,0.69,1.04,0.62,1.04,449700,0.865730337078652,1.30486891385768,0.777902621722846,1.30486891385768,358417.611940298,0.0,1.0
2001-09-20,0.68,0.75,0.64,0.75,160200,0.853183520599251,0.941011235955056,0.802996254681648,0.941011235955056,127681.791044776,0.0,1.0
2001-09-21,0.72,0.8,0.67,0.8,78500,0.903370786516854,1.00374531835206,0.84063670411985,1.00374531835206,62565.671641791,0.0,1.0
2001-09-24,0.84,0.84,0.67,0.73,213000,1.05393258426966,1.05393258426966,0.84063670411985,0.915917602996255,169764.179104478,0.0,1.0
2001-09-25,0.87,0.88,0.82,0.84,204000,1.09157303370787,1.10411985018727,1.02883895131086,1.05393258426966,162591.044776119,0.0,1.0
2001-09-26,0.91,1.11,0.85,0.86,289100,1.14176029962547,1.39269662921348,1.06647940074906,1.07902621722846,230417.014925373,0.0,1.0
2001-09-27,0.92,0.99,0.85,0.99,190900,1.15430711610487,1.24213483146067,1.06647940074906,1.24213483146067,152150.149253731,0.0,1.0
2001-09-28,0.87,0.92,0.86,0.92,222500,1.09157303370787,1.15430711610487,1.07902621722846,1.15430711610487,177335.820895522,0.0,1.0
2001-10-01,0.9,0.97,0.88,0.95,14500,1.12921348314607,1.21704119850187,1.10411985018727,1.19194756554307,11556.7164179104,0.0,1.0
2001-10-02,0.89,0.9,0.76,0.9,348600,1.11666666666667,1.12921348314607,0.953558052434457,1.12921348314607,277839.402985074,0.0,1.0
2001-10-03,0.9,0.9,0.85,0.9,51300,1.12921348314607,1.12921348314607,1.06647940074906,1.12921348314607,40886.8656716417,0.0,1.0
2001-10-04,1.0,1.1,0.9,1.1,40900,1.25468164794007,1.38014981273408,1.12921348314607,1.38014981273408,32597.9104477613,0.0,1.0
2001-10-05,1.0,1.0,0.91,1.0,3200,1.25468164794007,1.25468164794007,1.14176029962547,1.25468164794007,2550.44776119404,0.0,1.0
2001-10-08,0.99,1.0,0.96,1.0,16500,1.24213483146067,1.25468164794007,1.20449438202247,1.25468164794007,13150.7462686568,0.0,1.0
2001-10-09,0.95,0.95,0.95,0.95,200,1.19194756554307,1.19194756554307,1.19194756554307,1.19194756554307,159.402985074627,0.0,1.0
2001-10-10,1.07,1.07,0.99,0.99,22400,1.34250936329588,1.34250936329588,1.24213483146067,1.24213483146067,17853.1343283582,0.0,1.0
2001-10-11,1.06,1.1,1.04,1.04,44100,1.32996254681648,1.38014981273408,1.30486891385768,1.30486891385768,35148.3582089552,0.0,1.0
2001-10-12,1.33,1.35,1.0,1.03,111600,1.6687265917603,1.6938202247191,1.25468164794007,1.29232209737828,88946.8656716418,0.0,1.0
2001-10-15,1.32,1.35,1.24,1.35,55100,1.6561797752809,1.6938202247191,1.55580524344569,1.6938202247191,43915.5223880597,0.0,1.0
2001-10-16,1.26,1.31,1.25,1.26,6900,1.58089887640449,1.6436329588015,1.56835205992509,1.58089887640449,5499.40298507464,0.0,1.0
2001-10-17,1.32,1.32,1.28,1.28,66400,1.6561797752809,1.6561797752809,1.6059925093633,1.6059925093633,52921.7910447761,0.0,1.0
2001-10-18,1.26,1.32,1.26,1.32,102000,1.58089887640449,1.6561797752809,1.58089887640449,1.6561797752809,81295.5223880599,0.0,1.0
2001-10-19,1.29,1.41,1.26,1.26,34900,1.6185393258427,1.76910112359551,1.58089887640449,1.58089887640449,27815.8208955223,0.0,1.0
2001-10-22,1.33,1.41,1.3,1.3,51100,1.6687265917603,1.76910112359551,1.6310861423221,1.6310861423221,40727.4626865672,0.0,1.0
2001-10-23,1.34,1.35,1.3,1.3,22000,1.6812734082397,1.6938202247191,1.6310861423221,1.6310861423221,17534.328358209,0.0,1.0
2001-10-24,1.379,1.49,1.34,1.349,18600,1.73020599250936,1.86947565543071,1.6812734082397,1.69256554307116,14824.4776119403,0.0,1.0
2001-10-25,1.38,1.42,1.36,1.36,10800,1.7314606741573,1.78164794007491,1.7063670411985,1.7063670411985,8607.76119402987,0.0,1.0
2001-10-26,1.45,1.47,1.38,1.38,26500,1.81928838951311,1.84438202247191,1.7314606741573,1.7314606741573,21120.895522388,0.0,1.0
2001-10-29,1.4,1.45,1.38,1.4,44100,1.7565543071161,1.81928838951311,1.7314606741573,1.7565543071161,35148.3582089553,0.0,1.0
2001-10-30,1.4,1.48,1.37,1.48,2200,1.7565543071161,1.85692883895131,1.7189138576779,1.85692883895131,1753.4328358209,0.0,1.0
2001-10-31,1.41,1.43,1.4,1.429,46700,1.76910112359551,1.79419475655431,1.7565543071161,1.79294007490637,37220.5970149253,0.0,1.0
2001-11-01,1.4,1.41,1.38,1.4,42800,1.7565543071161,1.76910112359551,1.7314606741573,1.7565543071161,34112.2388059702,0.0,1.0
2001-11-02,1.38,1.45,1.38,1.38,142400,1.7314606741573,1.81928838951311,1.7314606741573,1.7314606741573,113494.925373135,0.0,1.0
2001-11-05,1.43,1.43,1.38,1.41,19700,1.79419475655431,1.79419475655431,1.7314606741573,1.76910112359551,15701.1940298507,0.0,1.0
2001-11-06,1.44,1.45,1.44,1.45,2300,1.80674157303371,1.81928838951311,1.80674157303371,1.81928838951311,1833.13432835821,0.0,1.0
2001-11-07,1.35,1.4,1.35,1.4,7300,1.6938202247191,1.7565543071161,1.6938202247191,1.7565543071161,5818.20895522388,0.0,1.0
2001-11-08,1.36,1.44,1.36,1.44,12700,1.7063670411985,1.80674157303371,1.7063670411985,1.80674157303371,10122.0895522388,0.0,1.0
2001-11-09,1.36,1.4,1.36,1.39,2700,1.7063670411985,1.7565543071161,1.7063670411985,1.7440074906367,2151.94029850747,0.0,1.0
2001-11-12,1.26,1.41,1.2,1.41,12900,1.58089887640449,1.76910112359551,1.50561797752809,1.76910112359551,10281.4925373135,0.0,1.0
2001-11-13,1.45,1.45,1.295,1.295,22200,1.81928838951311,1.81928838951311,1.6248127340824,1.6248127340824,17693.7313432836,0.0,1.0
2001-11-14,1.45,1.451,1.37,1.44,67800,1.81928838951311,1.82054307116105,1.7189138576779,1.80674157303371,54037.6119402985,0.0,1.0
2001-11-15,1.55,1.55,1.46,1.48,80700,1.94475655430712,1.94475655430712,1.83183520599251,1.85692883895131,64319.1044776118,0.0,1.0
2001-11-16,1.52,1.55,1.33,1.332,27700,1.90711610486891,1.94475655430712,1.6687265917603,1.67123595505618,22077.3134328359,0.0,1.0
2001-11-19,1.44,1.51,1.41,1.5,220400,1.80674157303371,1.89456928838951,1.76910112359551,1.88202247191011,175662.089552239,0.0,1.0
2001-11-20,1.41,1.49,1.41,1.443,71800,1.76910112359551,1.86947565543071,1.76910112359551,1.81050561797753,57225.6716417909,0.0,1.0
2001-11-21,1.47,1.53,1.391,1.53,20100,1.84438202247191,1.91966292134831,1.74526217228464,1.91966292134831,16020,0.0,1.0
2001-11-23,1.42,1.42,1.42,1.42,200,1.78164794007491,1.78164794007491,1.78164794007491,1.78164794007491,159.402985074627,0.0,1.0
2001-11-26,1.548,1.58,1.41,1.43,61600,1.94224719101124,1.98239700374532,1.76910112359551,1.79419475655431,49096.119402985,0.0,1.0
2001-11-27,1.4,1.48,1.37,1.47,43100,1.7565543071161,1.85692883895131,1.7189138576779,1.84438202247191,34351.3432835822,0.0,1.0
2001-11-28,1.38,1.39,1.36,1.39,3800,1.7314606741573,1.7440074906367,1.7063670411985,1.7440074906367,3028.65671641792,0.0,1.0
2001-11-29,1.503,1.55,1.46,1.46,27300,1.88578651685393,1.94475655430712,1.83183520599251,1.83183520599251,21758.5074626866,0.0,1.0
2001-11-30,1.52,1.66,1.5,1.5,44900,1.90711610486891,2.08277153558052,1.88202247191011,1.88202247191011,35785.9701492538,0.0,1.0
2001-12-03,1.73,1.85,1.498,1.85,170500,2.17059925093633,2.32116104868914,1.87951310861423,2.32116104868914,135891.044776119,0.0,1.0
2001-12-04,1.71,1.86,1.63,1.725,127400,2.14550561797753,2.33370786516854,2.04513108614232,2.16432584269663,101539.701492537,0.0,1.0
2001-12-05,1.911,2.01,1.71,1.71,75700,2.39769662921348,2.52191011235955,2.14550561797753,2.14550561797753,60334.0298507464,0.0,1.0
2001-12-06,2.1,2.1,1.95,2.1,196800,2.63483146067416,2.63483146067416,2.44662921348315,2.63483146067416,156852.537313433,0.0,1.0
2001-12-07,1.95,2.04,1.85,2.04,76400,2.44662921348315,2.55955056179775,2.32116104868914,2.55955056179775,60891.9402985074,0.0,1.0
2001-12-10,2.1,2.1,1.94,1.94,77400,2.63483146067416,2.63483146067416,2.43408239700375,2.43408239700375,61688.9552238805,0.0,1.0
2001-12-11,2.25,2.3,2.1,2.1,106500,2.82303370786517,2.88576779026217,2.63483146067416,2.63483146067416,84882.0895522388,0.0,1.0
2001-12-12,2.4,2.45,2.24,2.32,234800,3.01123595505618,3.07397003745318,2.81048689138577,2.91086142322097,187139.104477612,0.0,1.0
2001-12-13,2.25,2.48,2.15,2.43,75400,2.82303370786517,3.11161048689139,2.69756554307116,3.04887640449438,60094.9253731343,0.0,1.0
2001-12-14,2.27,2.41,2.21,2.41,32000,2.84812734082397,3.02378277153558,2.77284644194757,3.02378277153558,25504.4776119403,0.0,1.0
2001-12-17,2.35,2.47,2.27,2.27,111600,2.94850187265918,3.09906367041199,2.84812734082397,2.84812734082397,88946.8656716417,0.0,1.0
2001-12-18,2.6,2.64,2.43,2.5,250300,3.26217228464419,3.3123595505618,3.04887640449438,3.13670411985019,199492.835820896,0.0,1.0
2001-12-19,2.57,2.6,2.44,2.6,192000,3.22453183520599,3.26217228464419,3.06142322097378,3.26217228464419,153026.865671642,0.0,1.0
2001-12-20,2.51,2.59,2.46,2.525,72000,3.14925093632959,3.24962546816479,3.08651685393258,3.16807116104869,57385.0746268656,0.0,1.0
2001-12-21,2.581,2.6,2.52,2.52,95200,3.23833333333333,3.26217228464419,3.16179775280899,3.16179775280899,75875.8208955225,0.0,1.0
2001-12-24,2.28,2.62,2.19,2.59,47200,2.86067415730337,3.287265917603,2.74775280898876,3.24962546816479,37619.104477612,0.0,1.0
2001-12-26,2.53,2.55,2.33,2.35,67800,3.17434456928839,3.19943820224719,2.92340823970037,2.94850187265918,54037.6119402985,0.0,1.0
2001-12-27,2.64,2.64,2.53,2.56,163400,3.3123595505618,3.3123595505618,3.17434456928839,3.21198501872659,130232.23880597,0.0,1.0
2001-12-28,2.62,2.69,2.54,2.6,229200,3.287265917603,3.3750936329588,3.18689138576779,3.26217228464419,182675.820895522,0.0,1.0
2001-12-31,2.67,2.8,2.59,2.68,210100,3.35,3.51310861423221,3.24962546816479,3.3625468164794,167452.835820896,0.0,1.0
2002-01-02,2.65,2.7,2.62,2.62,44000,3.3249063670412,3.3876404494382,3.287265917603,3.287265917603,35068.6567164179,0.0,1.0
2002-01-03,2.54,2.66,2.49,2.66,19500,3.18689138576779,3.3374531835206,3.12415730337079,3.3374531835206,15541.7910447761,0.0,1.0
2002-01-04,2.66,2.66,2.49,2.5,115000,3.3374531835206,3.3374531835206,3.12415730337079,3.13670411985019,91656.7164179104,0.0,1.0
2002-01-07,2.56,2.71,2.55,2.71,3900,3.21198501872659,3.4001872659176,3.19943820224719,3.4001872659176,3108.35820895523,0.0,1.0
2002-01-08,2.45,2.58,2.42,2.58,22500,3.07397003745318,3.23707865168539,3.03632958801498,3.23707865168539,17932.8358208955,0.0,1.0
2002-01-09,2.5,2.5,2.3,2.43,34700,3.13670411985019,3.13670411985019,2.88576779026217,3.04887640449438,27656.4179104477,0.0,1.0
2002-01-10,2.42,2.45,2.4,2.45,175100,3.03632958801498,3.07397003745318,3.01123595505618,3.07397003745318,139557.313432836,0.0,1.0
2002-01-11,2.39,2.42,2.29,2.42,42400,2.99868913857678,3.03632958801498,2.87322097378277,3.03632958801498,33793.4328358209,0.0,1.0
2002-01-14,2.38,2.4,2.31,2.39,31700,2.98614232209738,3.01123595505618,2.89831460674157,2.99868913857678,25265.3731343283,0.0,1.0
2002-01-15,2.44,2.45,2.4,2.4,49700,3.06142322097378,3.07397003745318,3.01123595505618,3.01123595505618,39611.6417910448,0.0,1.0
2002-01-16,2.46,2.55,2.433,2.433,59300,3.08651685393258,3.19943820224719,3.0526404494382,3.0526404494382,47262.9850746269,0.0,1.0
2002-01-17,2.51,2.54,2.5,2.52,56700,3.14925093632959,3.18689138576779,3.13670411985019,3.16179775280899,45190.7462686567,0.0,1.0
2002-01-18,2.49,2.53,2.43,2.49,154300,3.12415730337079,3.17434456928839,3.04887640449438,3.12415730337079,122979.402985074,0.0,1.0
2002-01-22,2.495,2.53,2.48,2.5,41500,3.13043071161049,3.17434456928839,3.11161048689139,3.13670411985019,33076.119402985,0.0,1.0
2002-01-23,2.38,2.48,2.29,2.48,245200,2.98614232209738,3.11161048689139,2.87322097378277,3.11161048689139,195428.059701492,0.0,1.0
2002-01-24,2.38,2.45,2.38,2.39,363300,2.98614232209738,3.07397003745318,2.98614232209738,2.99868913857678,289555.52238806,0.0,1.0
2002-01-25,2.39,2.39,2.35,2.38,65100,2.99868913857678,2.99868913857678,2.94850187265918,2.98614232209738,51885.671641791,0.0,1.0
2002-01-28,2.35,2.47,2.31,2.46,72200,2.94850187265918,3.09906367041199,2.89831460674157,3.08651685393258,57544.4776119402,0.0,1.0
2002-01-29,2.4,2.4,2.35,2.35,29000,3.01123595505618,3.01123595505618,2.94850187265918,2.94850187265918,23113.4328358209,0.0,1.0
2002-01-30,2.44,2.45,2.37,2.44,98400,3.06142322097378,3.07397003745318,2.97359550561798,3.06142322097378,78426.2686567165,0.0,1.0
2002-01-31,2.47,2.48,2.41,2.45,68300,3.09906367041199,3.11161048689139,3.02378277153558,3.07397003745318,54436.119402985,0.0,1.0
2002-02-01,2.45,2.47,2.44,2.47,3000,3.07397003745318,3.09906367041199,3.06142322097378,3.09906367041199,2391.04477611941,0.0,1.0
2002-02-04,2.4,2.46,2.4,2.45,231500,3.01123595505618,3.08651685393258,3.01123595505618,3.07397003745318,184508.955223881,0.0,1.0
2002-02-05,2.37,2.4,2.37,2.4,95600,2.97359550561798,3.01123595505618,2.97359550561798,3.01123595505618,76194.6268656716,0.0,1.0
2002-02-06,2.39,2.4,2.35,2.39,61500,2.99868913857678,3.01123595505618,2.94850187265918,2.99868913857678,49016.4179104478,0.0,1.0
2002-02-07,2.39,2.4,2.36,2.37,8600,2.99868913857678,3.01123595505618,2.96104868913858,2.97359550561798,6854.32835820895,0.0,1.0
2002-02-08,2.36,2.39,2.23,2.39,18700,2.96104868913858,2.99868913857678,2.79794007490637,2.99868913857678,14904.1791044776,0.0,1.0
2002-02-11,2.4,2.4,2.39,2.39,1300,3.01123595505618,3.01123595505618,2.99868913857678,2.99868913857678,1036.11940298507,0.0,1.0
2002-02-12,2.36,2.4,2.36,2.39,75500,2.96104868913858,3.01123595505618,2.96104868913858,2.99868913857678,60174.6268656716,0.0,1.0
2002-02-13,2.35,2.36,2.35,2.35,6400,2.94850187265918,2.96104868913858,2.94850187265918,2.94850187265918,5100.89552238805,0.0,1.0
2002-02-14,2.36,2.4,2.35,2.35,39700,2.96104868913858,3.01123595505618,2.94850187265918,2.94850187265918,31641.4925373134,0.0,1.0
2002-02-15,2.41,2.41,2.36,2.36,4800,3.02378277153558,3.02378277153558,2.96104868913858,2.96104868913858,3825.67164179105,0.0,1.0
2002-02-19,2.39,2.4,2.36,2.37,11200,2.99868913857678,3.01123595505618,2.96104868913858,2.97359550561798,8926.5671641791,0.0,1.0
2002-02-20,2.36,2.36,2.36,2.36,2500,2.96104868913858,2.96104868913858,2.96104868913858,2.96104868913858,1992.53731343283,0.0,1.0
2002-02-21,2.37,2.4,2.37,2.39,27000,2.97359550561798,3.01123595505618,2.97359550561798,2.99868913857678,21519.4029850746,0.0,1.0
2002-02-22,2.4,2.4,2.37,2.37,8400,3.01123595505618,3.01123595505618,2.97359550561798,2.97359550561798,6694.92537313433,0.0,1.0
2002-02-25,2.381,2.4,2.381,2.4,6300,2.98739700374532,3.01123595505618,2.98739700374532,3.01123595505618,5021.19402985074,0.0,1.0
2002-02-26,2.38,2.4,2.36,2.4,41400,2.98614232209738,3.01123595505618,2.96104868913858,3.01123595505618,32996.4179104477,0.0,1.0
2002-02-27,2.36,2.39,2.3,2.3,30600,2.96104868913858,2.99868913857678,2.88576779026217,2.88576779026217,24388.6567164179,0.0,1.0
2002-02-28,2.41,2.44,2.38,2.38,200500,3.02378277153558,3.06142322097378,2.98614232209738,2.98614232209738,159801.492537313,0.0,1.0
2002-03-01,2.5,2.53,2.43,2.45,149200,3.13670411985019,3.17434456928839,3.04887640449438,3.07397003745318,118914.626865672,0.0,1.0
2002-03-04,2.5,2.53,2.48,2.5,194100,3.13670411985019,3.17434456928839,3.11161048689139,3.13670411985019,154700.597014925,0.0,1.0
2002-03-05,2.6,2.62,2.49,2.49,34900,3.26217228464419,3.287265917603,3.12415730337079,3.12415730337079,27815.8208955224,0.0,1.0
2002-03-06,2.835,2.89,2.57,2.65,143900,3.55702247191011,3.62602996254682,3.22453183520599,3.3249063670412,114690.447761194,0.0,1.0
2002-03-07,2.85,2.9,2.84,2.86,177800,3.57584269662921,3.63857677902622,3.56329588014981,3.58838951310861,141709.253731343,0.0,1.0
2002-03-08,2.65,2.89,2.65,2.88,76800,3.3249063670412,3.62602996254682,3.3249063670412,3.61348314606742,61210.7462686567,0.0,1.0
2002-03-11,2.88,2.88,2.75,2.86,127600,3.61348314606742,3.61348314606742,3.45037453183521,3.58838951310861,101699.104477612,0.0,1.0
2002-03-12,2.84,2.89,2.81,2.89,48700,3.56329588014981,3.62602996254682,3.52565543071161,3.62602996254682,38814.6268656717,0.0,1.0
2002-03-13,2.82,2.84,2.62,2.68,50400,3.53820224719101,3.56329588014981,3.287265917603,3.3625468164794,40169.552238806,0.0,1.0
2002-03-14,2.8,2.83,2.72,2.83,20400,3.51310861423221,3.55074906367041,3.412734082397,3.55074906367041,16259.1044776119,0.0,1.0
2002-03-15,2.84,2.84,2.71,2.82,21300,3.56329588014981,3.56329588014981,3.4001872659176,3.53820224719101,16976.4179104478,0.0,1.0
2002-03-18,2.45,2.73,2.28,2.73,287700,3.07397003745318,3.4252808988764,2.86067415730337,3.4252808988764,229301.194029851,0.0,1.0
2002-03-19,2.3,2.48,2.2,2.46,934900,2.88576779026217,3.11161048689139,2.76029962546817,3.08651685393258,745129.253731344,0.0,1.0
2002-03-20,2.44,2.5,2.2,2.28,108600,3.06142322097378,3.13670411985019,2.76029962546817,2.86067415730337,86555.8208955225,0.0,1.0
2002-03-21,2.6,2.63,2.44,2.63,109900,3.26217228464419,3.2998127340824,3.06142322097378,3.2998127340824,87591.9402985076,0.0,1.0
2002-03-22,2.571,2.65,2.57,2.58,69200,3.22578651685393,3.3249063670412,3.22453183520599,3.23707865168539,55153.4328358209,0.0,1.0
2002-03-25,2.43,2.6,2.43,2.57,78900,3.04887640449438,3.26217228464419,3.04887640449438,3.22453183520599,62884.4776119403,0.0,1.0
2002-03-26,2.35,2.49,2.35,2.45,247700,2.94850187265918,3.12415730337079,2.94850187265918,3.07397003745318,197420.597014925,0.0,1.0
2002-03-27,2.3,2.5,2.3,2.49,3809600,2.88576779026217,3.13670411985019,2.88576779026217,3.12415730337079,3036308.05970149,0.0,1.0
2002-03-28,2.48,2.48,2.3,2.459,137100,3.11161048689139,3.11161048689139,2.88576779026217,3.08526217228464,109270.746268657,0.0,1.0
2002-04-01,0.67,0.79,0.5,0.79,240200,3.35,3.95,2.5,3.95,48040,2.0,1.0
2002-04-02,0.78,0.84,0.64,0.67,457600,3.9,4.2,3.2,3.35,91520,0.0,1.0
2002-04-03,0.74,0.86,0.72,0.83,291100,3.7,4.3,3.6,4.15,58220,0.0,1.0
2002-04-04,0.799,0.84,0.75,0.8,213900,3.995,4.2,3.75,4.0,42780,0.0,1.0
2002-04-05,0.79,0.82,0.75,0.8,192600,3.95,4.1,3.75,4.0,38520,0.0,1.0
2002-04-08,0.84,0.84,0.77,0.78,392000,4.2,4.2,3.85,3.9,78400,0.0,1.0
2002-04-09,0.86,0.9,0.81,0.9,105500,4.3,4.5,4.05,4.5,21100,0.0,1.0
2002-04-10,0.86,0.87,0.84,0.853,104500,4.3,4.35,4.2,4.265,20900,0.0,1.0
2002-04-11,0.85,0.88,0.84,0.88,30400,4.25,4.4,4.2,4.4,6080,0.0,1.0
2002-04-12,0.84,0.85,0.82,0.841,38100,4.2,4.25,4.1,4.205,7620,0.0,1.0
2002-04-15,0.8,0.86,0.79,0.86,128500,4.0,4.3,3.95,4.3,25700,0.0,1.0
2002-04-16,0.82,0.82,0.791,0.791,99000,4.1,4.1,3.955,3.955,19800,0.0,1.0
2002-04-17,0.84,0.85,0.8,0.8,23100,4.2,4.25,4.0,4.0,4620,0.0,1.0
2002-04-18,0.82,0.86,0.8,0.84,115600,4.1,4.3,4.0,4.2,23120,0.0,1.0
2002-04-19,0.82,0.85,0.79,0.81,198000,4.1,4.25,3.95,4.05,39600,0.0,1.0
2002-04-22,0.82,0.82,0.79,0.8,19900,4.1,4.1,3.95,4.0,3980,0.0,1.0
2002-04-23,0.83,0.83,0.8,0.82,257800,4.15,4.15,4.0,4.1,51560,0.0,1.0
2002-04-24,0.801,0.82,0.75,0.82,35900,4.005,4.1,3.75,4.1,7180,0.0,1.0
2002-04-25,0.8,0.81,0.79,0.79,462200,4.0,4.05,3.95,3.95,92440,0.0,1.0
2002-04-26,0.8,0.8,0.78,0.78,8300,4.0,4.0,3.9,3.9,1660,0.0,1.0
2002-04-29,0.8,0.81,0.78,0.81,38600,4.0,4.05,3.9,4.05,7720,0.0,1.0
2002-04-30,0.8,0.82,0.799,0.8,164200,4.0,4.1,3.995,4.0,32840,0.0,1.0
2002-05-01,0.8,0.81,0.781,0.79,175500,4.0,4.05,3.905,3.95,35100,0.0,1.0
2002-05-02,0.86,0.86,0.82,0.86,44100,4.3,4.3,4.1,4.3,8820,0.0,1.0
2002-05-03,1.0,1.0,0.85,0.91,144500,5.0,5.0,4.25,4.55,28900,0.0,1.0
2002-05-06,1.25,1.29,1.0,1.12,121300,6.25,6.45,5.0,5.6,24260,0.0,1.0
2002-05-07,1.2,1.349,1.16,1.235,93300,6.0,6.745,5.8,6.175,18660,0.0,1.0
2002-05-08,1.17,1.221,1.16,1.221,8000,5.85,6.105,5.8,6.105,1600,0.0,1.0
2002-05-09,1.16,1.16,1.1,1.16,16800,5.8,5.8,5.5,5.8,3360,0.0,1.0
2002-05-10,1.149,1.18,1.07,1.11,3800,5.745,5.9,5.35,5.55,760,0.0,1.0
2002-05-13,1.07,1.149,1.06,1.099,5300,5.35,5.745,5.3,5.495,1060,0.0,1.0
2002-05-14,1.1,1.1,1.031,1.071,30100,5.5,5.5,5.155,5.355,6020,0.0,1.0
2002-05-15,1.13,1.13,1.13,1.13,9400,5.65,5.65,5.65,5.65,1880,0.0,1.0
2002-05-16,1.04,1.13,1.04,1.055,27700,5.2,5.65,5.2,5.275,5540,0.0,1.0
2002-05-17,1.09,1.1,1.0,1.04,85900,5.45,5.5,5.0,5.2,17180,0.0,1.0
2002-05-20,1.15,1.29,1.08,1.08,16900,5.75,6.45,5.4,5.4,3380,0.0,1.0
2002-05-21,1.1,1.149,1.1,1.149,10700,5.5,5.745,5.5,5.745,2140,0.0,1.0
2002-05-22,1.1,1.15,1.1,1.15,11900,5.5,5.75,5.5,5.75,2380,0.0,1.0
2002-05-23,1.14,1.14,1.1,1.1,15100,5.7,5.7,5.5,5.5,3020,0.0,1.0
2002-05-24,1.11,1.14,1.101,1.101,13000,5.55,5.7,5.505,5.505,2600,0.0,1.0
2002-05-28,1.09,1.12,1.09,1.1,52100,5.45,5.6,5.45,5.5,10420,0.0,1.0
2002-05-29,1.08,1.1,1.08,1.1,12000,5.4,5.5,5.4,5.5,2400,0.0,1.0
2002-05-30,1.08,1.08,1.08,1.08,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2002-05-31,1.05,1.051,1.05,1.05,6100,5.25,5.255,5.25,5.25,1220,0.0,1.0
2002-06-03,1.049,1.07,1.01,1.05,11900,5.245,5.35,5.05,5.25,2380,0.0,1.0
2002-06-04,1.029,1.03,0.95,1.01,31600,5.145,5.15,4.75,5.05,6320,0.0,1.0
2002-06-05,1.02,1.03,0.96,1.02,10600,5.1,5.15,4.8,5.1,2120,0.0,1.0
2002-06-06,1.0,1.0,0.96,0.96,4400,5.0,5.0,4.8,4.8,880,0.0,1.0
2002-06-07,1.03,1.05,0.88,0.961,29900,5.15,5.25,4.4,4.805,5980,0.0,1.0
2002-06-10,0.989,0.99,0.88,0.89,75100,4.945,4.95,4.4,4.45,15020,0.0,1.0
2002-06-11,0.95,0.96,0.91,0.911,9500,4.75,4.8,4.55,4.555,1900,0.0,1.0
2002-06-12,0.81,0.94,0.78,0.9,85100,4.05,4.7,3.9,4.5,17020,0.0,1.0
2002-06-13,0.81,0.85,0.8,0.81,47100,4.05,4.25,4.0,4.05,9420,0.0,1.0
2002-06-14,0.79,0.81,0.79,0.801,3600,3.95,4.05,3.95,4.005,720,0.0,1.0
2002-06-17,0.8,0.801,0.8,0.8,3000,4.0,4.005,4.0,4.0,600,0.0,1.0
2002-06-18,0.811,0.88,0.811,0.85,17500,4.055,4.4,4.055,4.25,3500,0.0,1.0
2002-06-19,0.83,0.87,0.8,0.801,30400,4.15,4.35,4.0,4.005,6080,0.0,1.0
2002-06-20,0.859,0.86,0.859,0.86,2000,4.295,4.3,4.295,4.3,400,0.0,1.0
2002-06-21,0.75,0.89,0.75,0.835,216900,3.75,4.45,3.75,4.175,43380,0.0,1.0
2002-06-24,0.78,0.81,0.641,0.71,119400,3.9,4.05,3.205,3.55,23880,0.0,1.0
2002-06-25,0.75,0.8,0.68,0.8,1700,3.75,4.0,3.4,4.0,340,0.0,1.0
2002-06-26,0.789,0.8,0.65,0.651,461400,3.945,4.0,3.25,3.255,92280,0.0,1.0
2002-06-27,0.81,0.81,0.7,0.7,566900,4.05,4.05,3.5,3.5,113380,0.0,1.0
2002-06-28,0.899,0.9,0.72,0.72,71500,4.495,4.5,3.6,3.6,14300,0.0,1.0
2002-07-01,0.98,0.98,0.84,0.89,31900,4.9,4.9,4.2,4.45,6380,0.0,1.0
2002-07-02,0.93,0.98,0.85,0.98,78600,4.65,4.9,4.25,4.9,15720,0.0,1.0
2002-07-03,0.98,1.05,0.91,0.92,174200,4.9,5.25,4.55,4.6,34840,0.0,1.0
2002-07-05,1.0,1.05,1.0,1.0,41700,5.0,5.25,5.0,5.0,8340,0.0,1.0
2002-07-08,1.1,1.1,1.0,1.0,284800,5.5,5.5,5.0,5.0,56960,0.0,1.0
2002-07-09,1.08,1.12,1.02,1.109,402600,5.4,5.6,5.1,5.545,80520,0.0,1.0
2002-07-10,1.06,1.06,1.0,1.0,11100,5.3,5.3,5.0,5.0,2220,0.0,1.0
2002-07-11,1.06,1.06,1.0,1.0,7000,5.3,5.3,5.0,5.0,1400,0.0,1.0
2002-07-12,1.06,1.07,0.96,0.96,21400,5.3,5.35,4.8,4.8,4280,0.0,1.0
2002-07-15,1.04,1.079,0.951,0.951,41200,5.2,5.395,4.755,4.755,8240,0.0,1.0
2002-07-16,1.02,1.039,1.0,1.0,6900,5.1,5.195,5.0,5.0,1380,0.0,1.0
2002-07-17,1.1,1.12,0.97,0.97,383500,5.5,5.6,4.85,4.85,76700,0.0,1.0
2002-07-18,1.09,1.14,1.0,1.14,92800,5.45,5.7,5.0,5.7,18560,0.0,1.0
2002-07-19,1.02,1.04,1.0,1.0,29500,5.1,5.2,5.0,5.0,5900,0.0,1.0
2002-07-22,0.96,1.02,0.94,1.02,86800,4.8,5.1,4.7,5.1,17360,0.0,1.0
2002-07-23,0.9,1.001,0.87,0.951,46900,4.5,5.005,4.35,4.755,9380,0.0,1.0
2002-07-24,0.91,1.05,0.81,0.94,162400,4.55,5.25,4.05,4.7,32480,0.0,1.0
2002-07-25,0.91,0.99,0.91,0.91,3000,4.55,4.95,4.55,4.55,600,0.0,1.0
2002-07-26,1.0,1.02,0.99,0.99,26200,5.0,5.1,4.95,4.95,5240,0.0,1.0
2002-07-29,1.12,1.15,1.03,1.03,47700,5.6,5.75,5.15,5.15,9540,0.0,1.0
2002-07-30,1.12,1.12,1.08,1.101,87000,5.6,5.6,5.4,5.505,17400,0.0,1.0
2002-07-31,1.18,1.18,0.951,0.951,158700,5.9,5.9,4.755,4.755,31740,0.0,1.0
2002-08-01,1.3,1.34,1.15,1.15,1705800,6.5,6.7,5.75,5.75,341160,0.0,1.0
2002-08-02,1.23,1.35,1.2,1.35,23500,6.15,6.75,6.0,6.75,4700,0.0,1.0
2002-08-05,1.18,1.229,1.18,1.191,16700,5.9,6.145,5.9,5.955,3340,0.0,1.0
2002-08-06,1.18,1.28,1.171,1.28,21000,5.9,6.4,5.855,6.4,4200,0.0,1.0
2002-08-07,1.181,1.181,1.18,1.18,12600,5.905,5.905,5.9,5.9,2520,0.0,1.0
2002-08-08,1.15,1.15,1.12,1.15,7500,5.75,5.75,5.6,5.75,1500,0.0,1.0
2002-08-09,1.2,1.2,1.1,1.12,57100,6.0,6.0,5.5,5.6,11420,0.0,1.0
2002-08-12,1.18,1.19,1.151,1.19,27400,5.9,5.95,5.755,5.95,5480,0.0,1.0
2002-08-13,1.13,1.13,1.13,1.13,400,5.65,5.65,5.65,5.65,80,0.0,1.0
2002-08-14,1.08,1.08,1.08,1.08,3500,5.4,5.4,5.4,5.4,700,0.0,1.0
2002-08-15,1.14,1.14,1.02,1.08,18300,5.7,5.7,5.1,5.4,3660,0.0,1.0
2002-08-16,1.1,1.1,1.031,1.031,1100,5.5,5.5,5.155,5.155,220,0.0,1.0
2002-08-19,1.08,1.12,1.05,1.1,7500,5.4,5.6,5.25,5.5,1500,0.0,1.0
2002-08-20,1.17,1.17,1.08,1.16,16300,5.85,5.85,5.4,5.8,3260,0.0,1.0
2002-08-21,1.1,1.17,1.1,1.17,1900,5.5,5.85,5.5,5.85,380,0.0,1.0
2002-08-22,1.15,1.15,1.08,1.08,2600,5.75,5.75,5.4,5.4,520,0.0,1.0
2002-08-23,1.199,1.199,1.14,1.15,45300,5.995,5.995,5.7,5.75,9060,0.0,1.0
2002-08-26,1.199,1.2,1.16,1.16,41700,5.995,6.0,5.8,5.8,8340,0.0,1.0
2002-08-27,1.22,1.22,1.16,1.16,75400,6.1,6.1,5.8,5.8,15080,0.0,1.0
2002-08-28,1.17,1.2,1.16,1.18,65000,5.85,6.0,5.8,5.9,13000,0.0,1.0
2002-08-29,1.17,1.19,1.12,1.19,8600,5.85,5.95,5.6,5.95,1720,0.0,1.0
2002-08-30,1.17,1.179,1.121,1.121,2400,5.85,5.895,5.605,5.605,480,0.0,1.0
2002-09-03,1.14,1.15,1.14,1.141,15500,5.7,5.75,5.7,5.705,3100,0.0,1.0
2002-09-04,1.13,1.14,1.12,1.14,10900,5.65,5.7,5.6,5.7,2180,0.0,1.0
2002-09-05,1.12,1.139,1.12,1.139,2300,5.6,5.695,5.6,5.695,460,0.0,1.0
2002-09-06,1.129,1.159,1.071,1.159,7700,5.645,5.795,5.355,5.795,1540,0.0,1.0
2002-09-09,1.08,1.159,1.031,1.159,3800,5.4,5.795,5.155,5.795,760,0.0,1.0
2002-09-10,0.95,1.059,0.85,1.05,23100,4.75,5.295,4.25,5.25,4620,0.0,1.0
2002-09-11,1.029,1.029,0.98,0.98,1500,5.145,5.145,4.9,4.9,300,0.0,1.0
2002-09-12,0.95,1.03,0.95,0.99,18400,4.75,5.15,4.75,4.95,3680,0.0,1.0
2002-09-13,0.93,0.999,0.92,0.999,19500,4.65,4.995,4.6,4.995,3900,0.0,1.0
2002-09-16,0.78,0.94,0.75,0.9,77900,3.9,4.7,3.75,4.5,15580,0.0,1.0
2002-09-17,0.72,0.839,0.72,0.8,67700,3.6,4.195,3.6,4.0,13540,0.0,1.0
2002-09-18,0.73,0.749,0.71,0.73,113900,3.65,3.745,3.55,3.65,22780,0.0,1.0
2002-09-19,0.72,0.77,0.72,0.75,38600,3.6,3.85,3.6,3.75,7720,0.0,1.0
2002-09-20,0.74,0.839,0.71,0.839,20600,3.7,4.195,3.55,4.195,4120,0.0,1.0
2002-09-23,0.709,0.72,0.69,0.72,21300,3.545,3.6,3.45,3.6,4260,0.0,1.0
2002-09-24,0.7,0.779,0.66,0.69,42400,3.5,3.895,3.3,3.45,8480,0.0,1.0
2002-09-25,0.72,0.73,0.7,0.7,20600,3.6,3.65,3.5,3.5,4120,0.0,1.0
2002-09-26,0.73,0.749,0.68,0.749,15600,3.65,3.745,3.4,3.745,3120,0.0,1.0
2002-09-27,0.631,0.7,0.63,0.7,45200,3.155,3.5,3.15,3.5,9040,0.0,1.0
2002-09-30,0.69,0.75,0.621,0.75,12600,3.45,3.75,3.105,3.75,2520,0.0,1.0
2002-10-01,0.66,0.73,0.65,0.67,1700,3.3,3.65,3.25,3.35,340,0.0,1.0
2002-10-02,0.69,0.72,0.65,0.72,400,3.45,3.6,3.25,3.6,80,0.0,1.0
2002-10-03,0.65,0.74,0.65,0.74,6000,3.25,3.7,3.25,3.7,1200,0.0,1.0
2002-10-04,0.68,0.72,0.61,0.66,23100,3.4,3.6,3.05,3.3,4620,0.0,1.0
2002-10-07,0.55,0.62,0.55,0.62,70800,2.75,3.1,2.75,3.1,14160,0.0,1.0
2002-10-08,0.56,0.62,0.55,0.55,4800,2.8,3.1,2.75,2.75,960,0.0,1.0
2002-10-09,0.52,0.6,0.52,0.58,31500,2.6,3.0,2.6,2.9,6300,0.0,1.0
2002-10-10,0.58,0.6,0.51,0.6,12500,2.9,3.0,2.55,3.0,2500,0.0,1.0
2002-10-11,0.5355,0.64,0.5355,0.64,400,2.6775,3.2,2.6775,3.2,80,0.0,1.0
2002-10-14,0.56,0.56,0.53,0.56,20900,2.8,2.8,2.65,2.8,4180,0.0,1.0
2002-10-15,0.52,0.55,0.52,0.52,6400,2.6,2.75,2.6,2.6,1280,0.0,1.0
2002-10-16,0.59,0.59,0.53,0.531,3100,2.95,2.95,2.65,2.655,620,0.0,1.0
2002-10-17,0.58,0.6,0.55,0.6,10800,2.9,3.0,2.75,3.0,2160,0.0,1.0
2002-10-18,0.53,0.531,0.53,0.531,2500,2.65,2.655,2.65,2.655,500,0.0,1.0
2002-10-21,0.64,0.64,0.54,0.54,8300,3.2,3.2,2.7,2.7,1660,0.0,1.0
2002-10-22,0.51,0.55,0.51,0.54,45500,2.55,2.75,2.55,2.7,9100,0.0,1.0
2002-10-23,0.51,0.54,0.51,0.54,26300,2.55,2.7,2.55,2.7,5260,0.0,1.0
2002-10-24,0.51,0.54,0.49,0.51,104200,2.55,2.7,2.45,2.55,20840,0.0,1.0
2002-10-25,0.49,0.51,0.49,0.51,87900,2.45,2.55,2.45,2.55,17580,0.0,1.0
2002-10-28,0.5,0.52,0.48,0.51,66400,2.5,2.6,2.4,2.55,13280,0.0,1.0
2002-10-29,0.46,0.49,0.45,0.49,136600,2.3,2.45,2.25,2.45,27320,0.0,1.0
2002-10-30,0.45,0.46,0.42,0.46,121800,2.25,2.3,2.1,2.3,24360,0.0,1.0
2002-10-31,0.45,0.45,0.42,0.44,141800,2.25,2.25,2.1,2.2,28360,0.0,1.0
2002-11-01,0.43,0.45,0.43,0.44,83800,2.15,2.25,2.15,2.2,16760,0.0,1.0
2002-11-04,0.42,0.441,0.42,0.44,198000,2.1,2.205,2.1,2.2,39600,0.0,1.0
2002-11-05,0.45,0.451,0.43,0.43,155200,2.25,2.255,2.15,2.15,31040,0.0,1.0
2002-11-06,0.62,0.67,0.43,0.45,415200,3.1,3.35,2.15,2.25,83040,0.0,1.0
2002-11-07,0.6,0.63,0.49,0.6,36000,3.0,3.15,2.45,3.0,7200,0.0,1.0
2002-11-08,0.55,0.63,0.5,0.59,22000,2.75,3.15,2.5,2.95,4400,0.0,1.0
2002-11-11,0.51,0.59,0.2,0.52,100200,2.55,2.95,1.0,2.6,20040,0.0,1.0
2002-11-12,0.56,0.56,0.48,0.51,41600,2.8,2.8,2.4,2.55,8320,0.0,1.0
2002-11-13,0.51,0.64,0.5,0.58,63500,2.55,3.2,2.5,2.9,12700,0.0,1.0
2002-11-14,0.59,0.59,0.51,0.51,41700,2.95,2.95,2.55,2.55,8340,0.0,1.0
2002-11-15,0.8,0.87,0.629,0.63,706500,4.0,4.35,3.145,3.15,141300,0.0,1.0
2002-11-18,0.84,0.92,0.75,0.809,783000,4.2,4.6,3.75,4.045,156600,0.0,1.0
2002-11-19,0.72,0.92,0.69,0.89,484000,3.6,4.6,3.45,4.45,96800,0.0,1.0
2002-11-20,0.57,0.76,0.57,0.76,416100,2.85,3.8,2.85,3.8,83220,0.0,1.0
2002-11-21,0.56,0.68,0.56,0.61,320900,2.8,3.4,2.8,3.05,64180,0.0,1.0
2002-11-22,0.61,0.66,0.55,0.59,1022600,3.05,3.3,2.75,2.95,204520,0.0,1.0
2002-11-25,0.659,0.73,0.62,0.65,540500,3.295,3.65,3.1,3.25,108100,0.0,1.0
2002-11-26,0.66,0.72,0.66,0.69,163500,3.3,3.6,3.3,3.45,32700,0.0,1.0
2002-11-27,0.63,0.7,0.63,0.7,252700,3.15,3.5,3.15,3.5,50540,0.0,1.0
2002-11-29,0.665,0.67,0.64,0.66,59100,3.325,3.35,3.2,3.3,11820,0.0,1.0
2002-12-02,0.67,0.7,0.62,0.681,260400,3.35,3.5,3.1,3.405,52080,0.0,1.0
2002-12-03,0.63,0.65,0.62,0.65,232900,3.15,3.25,3.1,3.25,46580,0.0,1.0
2002-12-04,0.59,0.631,0.58,0.63,367500,2.95,3.155,2.9,3.15,73500,0.0,1.0
2002-12-05,0.59,0.6,0.56,0.59,99500,2.95,3.0,2.8,2.95,19900,0.0,1.0
2002-12-06,0.59,0.61,0.56,0.61,35200,2.95,3.05,2.8,3.05,7040,0.0,1.0
2002-12-09,0.55,0.6,0.55,0.56,152100,2.75,3.0,2.75,2.8,30420,0.0,1.0
2002-12-10,0.56,0.59,0.55,0.55,91000,2.8,2.95,2.75,2.75,18200,0.0,1.0
2002-12-11,0.56,0.59,0.56,0.56,56100,2.8,2.95,2.8,2.8,11220,0.0,1.0
2002-12-12,0.55,0.58,0.55,0.561,63000,2.75,2.9,2.75,2.805,12600,0.0,1.0
2002-12-13,0.56,0.58,0.56,0.56,16200,2.8,2.9,2.8,2.8,3240,0.0,1.0
2002-12-16,0.57,0.6,0.56,0.58,52900,2.85,3.0,2.8,2.9,10580,0.0,1.0
2002-12-17,0.63,0.69,0.58,0.58,253500,3.15,3.45,2.9,2.9,50700,0.0,1.0
2002-12-18,0.61,0.65,0.61,0.63,96000,3.05,3.25,3.05,3.15,19200,0.0,1.0
2002-12-19,0.62,0.661,0.62,0.62,103600,3.1,3.305,3.1,3.1,20720,0.0,1.0
2002-12-20,0.67,0.68,0.62,0.62,264900,3.35,3.4,3.1,3.1,52980,0.0,1.0
2002-12-23,0.74,0.75,0.64,0.64,271100,3.7,3.75,3.2,3.2,54220,0.0,1.0
2002-12-24,0.7,0.75,0.7,0.75,50900,3.5,3.75,3.5,3.75,10180,0.0,1.0
2002-12-26,0.66,0.705,0.66,0.68,52700,3.3,3.525,3.3,3.4,10540,0.0,1.0
2002-12-27,0.72,0.72,0.68,0.7,247300,3.6,3.6,3.4,3.5,49460,0.0,1.0
2002-12-30,0.7,0.711,0.69,0.7,78400,3.5,3.555,3.45,3.5,15680,0.0,1.0
2002-12-31,0.68,0.72,0.67,0.69,116000,3.4,3.6,3.35,3.45,23200,0.0,1.0
2003-01-02,0.69,0.71,0.67,0.7,113500,3.45,3.55,3.35,3.5,22700,0.0,1.0
2003-01-03,0.7,0.71,0.62,0.66,285900,3.5,3.55,3.1,3.3,57180,0.0,1.0
2003-01-06,0.82,0.87,0.69,0.69,504500,4.1,4.35,3.45,3.45,100900,0.0,1.0
2003-01-07,0.74,0.86,0.73,0.86,340300,3.7,4.3,3.65,4.3,68060,0.0,1.0
2003-01-08,0.74,0.77,0.72,0.74,114900,3.7,3.85,3.6,3.7,22980,0.0,1.0
2003-01-09,0.77,0.81,0.73,0.74,174900,3.85,4.05,3.65,3.7,34980,0.0,1.0
2003-01-10,0.8,0.86,0.75,0.77,351200,4.0,4.3,3.75,3.85,70240,0.0,1.0
2003-01-13,0.87,0.87,0.8,0.85,268200,4.35,4.35,4.0,4.25,53640,0.0,1.0
2003-01-14,0.94,0.95,0.83,0.87,406000,4.7,4.75,4.15,4.35,81200,0.0,1.0
2003-01-15,0.93,1.06,0.87,0.95,270900,4.65,5.3,4.35,4.75,54180,0.0,1.0
2003-01-16,0.87,0.92,0.85,0.92,187500,4.35,4.6,4.25,4.6,37500,0.0,1.0
2003-01-17,0.85,0.9,0.84,0.87,344500,4.25,4.5,4.2,4.35,68900,0.0,1.0
2003-01-21,0.95,0.96,0.86,0.86,1026200,4.75,4.8,4.3,4.3,205240,0.0,1.0
2003-01-22,0.85,0.97,0.84,0.94,1037400,4.25,4.85,4.2,4.7,207480,0.0,1.0
2003-01-23,1.22,1.26,0.8,0.87,2372800,6.1,6.3,4.0,4.35,474560,0.0,1.0
2003-01-24,1.52,1.7,1.3,1.34,5583800,7.6,8.5,6.5,6.7,1116760,0.0,1.0
2003-01-27,1.2,1.51,1.11,1.5,1891700,6.0,7.55,5.55,7.5,378340,0.0,1.0
2003-01-28,1.1,1.25,1.0,1.23,1050600,5.5,6.25,5.0,6.15,210120,0.0,1.0
2003-01-29,1.1,1.25,1.0,1.23,491700,5.5,6.25,5.0,6.15,98340,0.0,1.0
2003-01-30,0.9,1.17,0.87,1.15,1192500,4.5,5.85,4.35,5.75,238500,0.0,1.0
2003-01-31,0.83,0.901,0.79,0.9,692200,4.15,4.505,3.95,4.5,138440,0.0,1.0
2003-02-03,1.0,1.0,0.84,0.87,975300,5.0,5.0,4.2,4.35,195060,0.0,1.0
2003-02-04,1.01,1.1,1.0,1.05,469800,5.05,5.5,5.0,5.25,93960,0.0,1.0
2003-02-05,1.03,1.079,0.98,0.98,259000,5.15,5.395,4.9,4.9,51800,0.0,1.0
2003-02-06,0.94,1.01,0.91,1.0,296400,4.7,5.05,4.55,5.0,59280,0.0,1.0
2003-02-07,0.95,0.99,0.921,0.96,151300,4.75,4.95,4.605,4.8,30260,0.0,1.0
2003-02-10,0.85,0.97,0.75,0.96,338300,4.25,4.85,3.75,4.8,67660,0.0,1.0
2003-02-11,0.85,0.89,0.85,0.87,146000,4.25,4.45,4.25,4.35,29200,0.0,1.0
2003-02-12,0.73,0.87,0.71,0.87,361900,3.65,4.35,3.55,4.35,72380,0.0,1.0
2003-02-13,0.75,0.81,0.75,0.76,109100,3.75,4.05,3.75,3.8,21820,0.0,1.0
2003-02-14,0.75,0.79,0.75,0.79,78000,3.75,3.95,3.75,3.95,15600,0.0,1.0
2003-02-18,0.8,0.83,0.751,0.8,124400,4.0,4.15,3.755,4.0,24880,0.0,1.0
2003-02-19,0.8,0.83,0.78,0.819,108000,4.0,4.15,3.9,4.095,21600,0.0,1.0
2003-02-20,0.75,0.8,0.75,0.8,45200,3.75,4.0,3.75,4.0,9040,0.0,1.0
2003-02-21,0.8,0.83,0.75,0.75,71500,4.0,4.15,3.75,3.75,14300,0.0,1.0
2003-02-24,0.81,0.83,0.8,0.8,79700,4.05,4.15,4.0,4.0,15940,0.0,1.0
2003-02-25,0.79,0.8,0.76,0.76,38800,3.95,4.0,3.8,3.8,7760,0.0,1.0
2003-02-26,0.77,0.77,0.76,0.76,11200,3.85,3.85,3.8,3.8,2240,0.0,1.0
2003-02-27,0.82,0.82,0.78,0.79,86900,4.1,4.1,3.9,3.95,17380,0.0,1.0
2003-02-28,0.87,0.88,0.81,0.82,136600,4.35,4.4,4.05,4.1,27320,0.0,1.0
2003-03-03,0.86,0.88,0.84,0.85,101000,4.3,4.4,4.2,4.25,20200,0.0,1.0
2003-03-04,0.79,0.82,0.79,0.8,355400,3.95,4.1,3.95,4.0,71080,0.0,1.0
2003-03-05,0.7,0.79,0.7,0.78,174300,3.5,3.95,3.5,3.9,34860,0.0,1.0
2003-03-06,0.68,0.7,0.61,0.63,220100,3.4,3.5,3.05,3.15,44020,0.0,1.0
2003-03-07,0.66,0.68,0.62,0.64,102100,3.3,3.4,3.1,3.2,20420,0.0,1.0
2003-03-10,0.72,0.72,0.69,0.7,84900,3.6,3.6,3.45,3.5,16980,0.0,1.0
2003-03-11,0.76,0.788,0.73,0.73,183500,3.8,3.94,3.65,3.65,36700,0.0,1.0
2003-03-12,0.68,0.72,0.64,0.64,70900,3.4,3.6,3.2,3.2,14180,0.0,1.0
2003-03-13,0.72,0.76,0.68,0.76,62600,3.6,3.8,3.4,3.8,12520,0.0,1.0
2003-03-14,0.74,0.75,0.62,0.72,168200,3.7,3.75,3.1,3.6,33640,0.0,1.0
2003-03-17,0.71,0.74,0.7,0.7,155500,3.55,3.7,3.5,3.5,31100,0.0,1.0
2003-03-18,0.72,0.74,0.71,0.72,138100,3.6,3.7,3.55,3.6,27620,0.0,1.0
2003-03-19,0.76,0.77,0.72,0.72,182900,3.8,3.85,3.6,3.6,36580,0.0,1.0
2003-03-20,0.8,0.8,0.76,0.76,53200,4.0,4.0,3.8,3.8,10640,0.0,1.0
2003-03-21,1.05,1.14,1.02,1.1,898600,5.25,5.7,5.1,5.5,179720,0.0,1.0
2003-03-24,1.02,1.06,1.01,1.04,363100,5.1,5.3,5.05,5.2,72620,0.0,1.0
2003-03-25,0.98,1.03,0.98,1.03,301300,4.9,5.15,4.9,5.15,60260,0.0,1.0
2003-03-26,0.93,1.03,0.93,0.98,551200,4.65,5.15,4.65,4.9,110240,0.0,1.0
2003-03-27,0.911,0.96,0.9,0.95,270800,4.555,4.8,4.5,4.75,54160,0.0,1.0
2003-03-28,0.93,0.958,0.91,0.92,364200,4.65,4.79,4.55,4.6,72840,0.0,1.0
2003-03-31,0.91,0.95,0.9,0.94,405500,4.55,4.75,4.5,4.7,81100,0.0,1.0
2003-04-01,0.9,0.92,0.9,0.92,80900,4.5,4.6,4.5,4.6,16180,0.0,1.0
2003-04-02,0.88,0.91,0.88,0.9,192800,4.4,4.55,4.4,4.5,38560,0.0,1.0
2003-04-03,0.89,0.9,0.89,0.89,14000,4.45,4.5,4.45,4.45,2800,0.0,1.0
2003-04-04,0.9,0.9,0.89,0.9,92900,4.5,4.5,4.45,4.5,18580,0.0,1.0
2003-04-07,0.9,0.95,0.89,0.92,169500,4.5,4.75,4.45,4.6,33900,0.0,1.0
2003-04-08,0.89,0.9,0.89,0.9,80600,4.45,4.5,4.45,4.5,16120,0.0,1.0
2003-04-09,0.89,0.92,0.89,0.89,22000,4.45,4.6,4.45,4.45,4400,0.0,1.0
2003-04-10,0.9,0.9,0.89,0.89,18800,4.5,4.5,4.45,4.45,3760,0.0,1.0
2003-04-11,0.91,0.96,0.89,0.89,102700,4.55,4.8,4.45,4.45,20540,0.0,1.0
2003-04-14,0.9,0.95,0.89,0.9,50800,4.5,4.75,4.45,4.5,10160,0.0,1.0
2003-04-15,0.91,0.95,0.89,0.89,161600,4.55,4.75,4.45,4.45,32320,0.0,1.0
2003-04-16,0.9,0.94,0.89,0.93,184000,4.5,4.7,4.45,4.65,36800,0.0,1.0
2003-04-17,0.94,0.95,0.9,0.9,550400,4.7,4.75,4.5,4.5,110080,0.0,1.0
2003-04-21,0.9,0.96,0.9,0.94,360600,4.5,4.8,4.5,4.7,72120,0.0,1.0
2003-04-22,0.92,0.95,0.9,0.92,424500,4.6,4.75,4.5,4.6,84900,0.0,1.0
2003-04-23,0.9,0.93,0.89,0.93,425200,4.5,4.65,4.45,4.65,85040,0.0,1.0
2003-04-24,0.9,0.93,0.89,0.9,111300,4.5,4.65,4.45,4.5,22260,0.0,1.0
2003-04-25,0.88,0.9,0.76,0.89,377600,4.4,4.5,3.8,4.45,75520,0.0,1.0
2003-04-28,0.88,0.9,0.87,0.9,161700,4.4,4.5,4.35,4.5,32340,0.0,1.0
2003-04-29,0.88,0.9,0.86,0.9,232500,4.4,4.5,4.3,4.5,46500,0.0,1.0
2003-04-30,0.86,0.89,0.84,0.86,125300,4.3,4.45,4.2,4.3,25060,0.0,1.0
2003-05-01,0.875,0.9,0.87,0.9,61500,4.375,4.5,4.35,4.5,12300,0.0,1.0
2003-05-02,0.87,0.88,0.83,0.87,164800,4.35,4.4,4.15,4.35,32960,0.0,1.0
2003-05-05,0.95,1.05,0.85,0.87,383100,4.75,5.25,4.25,4.35,76620,0.0,1.0
2003-05-06,0.96,1.04,0.92,1.01,373200,4.8,5.2,4.6,5.05,74640,0.0,1.0
2003-05-07,0.94,1.0,0.873,0.99,228500,4.7,5.0,4.365,4.95,45700,0.0,1.0
2003-05-08,0.94,0.96,0.88,0.95,73500,4.7,4.8,4.4,4.75,14700,0.0,1.0
2003-05-09,0.94,0.96,0.91,0.94,75200,4.7,4.8,4.55,4.7,15040,0.0,1.0
2003-05-12,0.93,0.96,0.91,0.91,102400,4.65,4.8,4.55,4.55,20480,0.0,1.0
2003-05-13,0.96,0.96,0.92,0.95,77900,4.8,4.8,4.6,4.75,15580,0.0,1.0
2003-05-14,0.92,0.99,0.92,0.96,101000,4.6,4.95,4.6,4.8,20200,0.0,1.0
2003-05-15,0.94,0.95,0.9,0.93,201100,4.7,4.75,4.5,4.65,40220,0.0,1.0
2003-05-16,0.88,0.95,0.85,0.94,234200,4.4,4.75,4.25,4.7,46840,0.0,1.0
2003-05-19,0.9,0.91,0.86,0.88,85600,4.5,4.55,4.3,4.4,17120,0.0,1.0
2003-05-20,0.89,0.91,0.85,0.87,101700,4.45,4.55,4.25,4.35,20340,0.0,1.0
2003-05-21,0.87,0.88,0.86,0.88,86100,4.35,4.4,4.3,4.4,17220,0.0,1.0
2003-05-22,0.87,0.88,0.86,0.86,25600,4.35,4.4,4.3,4.3,5120,0.0,1.0
2003-05-23,0.88,0.88,0.85,0.86,77800,4.4,4.4,4.25,4.3,15560,0.0,1.0
2003-05-27,0.868,0.87,0.85,0.86,134900,4.34,4.35,4.25,4.3,26980,0.0,1.0
2003-05-28,0.88,0.88,0.85,0.86,144400,4.4,4.4,4.25,4.3,28880,0.0,1.0
2003-05-29,0.88,0.88,0.85,0.85,120300,4.4,4.4,4.25,4.25,24060,0.0,1.0
2003-05-30,0.95,0.95,0.89,0.89,113400,4.75,4.75,4.45,4.45,22680,0.0,1.0
2003-06-02,0.93,0.95,0.91,0.95,149900,4.65,4.75,4.55,4.75,29980,0.0,1.0
2003-06-03,0.92,0.93,0.9,0.92,27600,4.6,4.65,4.5,4.6,5520,0.0,1.0
2003-06-04,0.95,0.96,0.91,0.91,94600,4.75,4.8,4.55,4.55,18920,0.0,1.0
2003-06-05,1.13,1.19,0.94,0.95,5426500,5.65,5.95,4.7,4.75,1085300,0.0,1.0
2003-06-06,1.02,1.17,1.0,1.16,1887100,5.1,5.85,5.0,5.8,377420,0.0,1.0
2003-06-09,1.01,1.04,0.95,1.0,549400,5.05,5.2,4.75,5.0,109880,0.0,1.0
2003-06-10,1.09,1.12,0.99,1.0,432000,5.45,5.6,4.95,5.0,86400,0.0,1.0
2003-06-11,1.07,1.11,1.04,1.11,111400,5.35,5.55,5.2,5.55,22280,0.0,1.0
2003-06-12,1.03,1.08,1.02,1.06,381000,5.15,5.4,5.1,5.3,76200,0.0,1.0
2003-06-13,1.11,1.17,1.1,1.16,1370600,5.55,5.85,5.5,5.8,274120,0.0,1.0
2003-06-16,1.177,1.27,1.11,1.11,1800500,5.885,6.35,5.55,5.55,360100,0.0,1.0
2003-06-17,1.18,1.22,1.12,1.2,729800,5.9,6.1,5.6,6.0,145960,0.0,1.0
2003-06-18,1.18,1.22,1.15,1.21,303800,5.9,6.1,5.75,6.05,60760,0.0,1.0
2003-06-19,1.18,1.25,1.18,1.199,983900,5.9,6.25,5.9,5.995,196780,0.0,1.0
2003-06-20,1.17,1.24,1.15,1.24,346600,5.85,6.2,5.75,6.2,69320,0.0,1.0
2003-06-23,1.17,1.21,1.14,1.18,263300,5.85,6.05,5.7,5.9,52660,0.0,1.0
2003-06-24,1.17,1.18,1.14,1.16,331900,5.85,5.9,5.7,5.8,66380,0.0,1.0
2003-06-25,1.19,1.19,1.16,1.17,114300,5.95,5.95,5.8,5.85,22860,0.0,1.0
2003-06-26,1.17,1.19,1.17,1.17,85000,5.85,5.95,5.85,5.85,17000,0.0,1.0
2003-06-27,1.21,1.25,1.17,1.2,274500,6.05,6.25,5.85,6.0,54900,0.0,1.0
2003-06-30,1.17,1.2,1.14,1.19,77600,5.85,6.0,5.7,5.95,15520,0.0,1.0
2003-07-01,1.17,1.17,1.14,1.15,196000,5.85,5.85,5.7,5.75,39200,0.0,1.0
2003-07-02,1.171,1.19,1.14,1.15,559500,5.855,5.95,5.7,5.75,111900,0.0,1.0
2003-07-03,1.21,1.23,1.17,1.17,419700,6.05,6.15,5.85,5.85,83940,0.0,1.0
2003-07-07,1.25,1.3,1.21,1.24,1532500,6.25,6.5,6.05,6.2,306500,0.0,1.0
2003-07-08,1.53,1.64,1.42,1.45,7819500,7.65,8.2,7.1,7.25,1563900,0.0,1.0
2003-07-09,1.55,1.55,1.36,1.54,4387800,7.75,7.75,6.8,7.7,877560,0.0,1.0
2003-07-10,2.05,2.25,1.47,1.51,8378300,10.25,11.25,7.35,7.55,1675660,0.0,1.0
2003-07-11,2.98,3.0,1.93,2.13,10284700,14.9,15.0,9.65,10.65,2056940,0.0,1.0
2003-07-14,2.88,3.7,2.73,3.3,12353200,14.4,18.5,13.65,16.5,2470640,0.0,1.0
2003-07-15,2.55,3.54,2.35,3.14,6948300,12.75,17.7,11.75,15.7,1389660,0.0,1.0
2003-07-16,2.18,2.55,2.06,2.42,4939300,10.9,12.75,10.3,12.1,987860,0.0,1.0
2003-07-17,1.76,2.06,1.69,1.9,5276000,8.8,10.3,8.45,9.5,1055200,0.0,1.0
2003-07-18,2.11,2.14,1.61,1.83,7912300,10.55,10.7,8.05,9.15,1582460,0.0,1.0
2003-07-21,2.1,2.33,1.86,2.14,3417200,10.5,11.65,9.3,10.7,683440,0.0,1.0
2003-07-22,2.43,2.5,2.12,2.21,5544200,12.15,12.5,10.6,11.05,1108840,0.0,1.0
2003-07-23,2.17,2.38,2.11,2.37,3323000,10.85,11.9,10.55,11.85,664600,0.0,1.0
2003-07-24,2.262,2.49,2.2,2.31,3559200,11.31,12.45,11.0,11.55,711840,0.0,1.0
2003-07-25,2.13,2.35,2.08,2.31,1986400,10.65,11.75,10.4,11.55,397280,0.0,1.0
2003-07-28,1.99,2.19,1.95,2.12,2800800,9.95,10.95,9.75,10.6,560160,0.0,1.0
2003-07-29,1.99,2.22,1.96,2.16,4032000,9.95,11.1,9.8,10.8,806400,0.0,1.0
2003-07-30,1.98,2.09,1.95,2.0,1935500,9.9,10.45,9.75,10.0,387100,0.0,1.0
2003-07-31,1.84,1.97,1.76,1.97,2408600,9.2,9.85,8.8,9.85,481720,0.0,1.0
2003-08-01,1.72,1.89,1.6,1.76,1068900,8.6,9.45,8.0,8.8,213780,0.0,1.0
2003-08-04,1.66,1.75,1.6,1.75,1183300,8.3,8.75,8.0,8.75,236660,0.0,1.0
2003-08-05,1.65,1.76,1.64,1.74,1554800,8.25,8.8,8.2,8.7,310960,0.0,1.0
2003-08-06,1.65,1.76,1.62,1.72,1232500,8.25,8.8,8.1,8.6,246500,0.0,1.0
2003-08-07,1.56,1.68,1.52,1.65,1346800,7.8,8.4,7.6,8.25,269360,0.0,1.0
2003-08-08,1.56,1.67,1.51,1.53,2159000,7.8,8.35,7.55,7.65,431800,0.0,1.0
2003-08-11,1.78,1.79,1.52,1.53,1623800,8.9,8.95,7.6,7.65,324760,0.0,1.0
2003-08-12,1.74,1.85,1.67,1.8,1273500,8.7,9.25,8.35,9.0,254700,0.0,1.0
2003-08-13,1.66,1.74,1.6,1.65,793900,8.3,8.7,8.0,8.25,158780,0.0,1.0
2003-08-14,1.61,1.67,1.5,1.54,1034700,8.05,8.35,7.5,7.7,206940,0.0,1.0
2003-08-15,1.6,1.65,1.55,1.65,250000,8.0,8.25,7.75,8.25,50000,0.0,1.0
2003-08-18,1.66,1.8,1.6,1.8,619300,8.3,9.0,8.0,9.0,123860,0.0,1.0
2003-08-19,1.69,1.84,1.65,1.73,482000,8.45,9.2,8.25,8.65,96400,0.0,1.0
2003-08-20,1.66,1.71,1.58,1.66,659400,8.3,8.55,7.9,8.3,131880,0.0,1.0
2003-08-21,1.65,1.69,1.59,1.67,694400,8.25,8.45,7.95,8.35,138880,0.0,1.0
2003-08-22,1.6,1.67,1.59,1.65,463000,8.0,8.35,7.95,8.25,92600,0.0,1.0
2003-08-25,1.6,1.63,1.56,1.59,172300,8.0,8.15,7.8,7.95,34460,0.0,1.0
2003-08-26,1.57,1.61,1.56,1.6,272600,7.85,8.05,7.8,8.0,54520,0.0,1.0
2003-08-27,1.69,1.77,1.55,1.58,673700,8.45,8.85,7.75,7.9,134740,0.0,1.0
2003-08-28,1.65,1.8582,1.63,1.7,1872900,8.25,9.291,8.15,8.5,374580,0.0,1.0
2003-08-29,1.6,1.75,1.6,1.74,559000,8.0,8.75,8.0,8.7,111800,0.0,1.0
2003-09-02,1.75,1.8,1.61,1.62,1440700,8.75,9.0,8.05,8.1,288140,0.0,1.0
2003-09-03,1.84,1.99,1.76,1.8,2823100,9.2,9.95,8.8,9.0,564620,0.0,1.0
2003-09-04,2.07,2.13,1.76,1.87,3046200,10.35,10.65,8.8,9.35,609240,0.0,1.0
2003-09-05,2.051,2.15,1.95,2.06,2150600,10.255,10.75,9.75,10.3,430120,0.0,1.0
2003-09-08,2.05,2.14,2.01,2.13,1113500,10.25,10.7,10.05,10.65,222700,0.0,1.0
2003-09-09,2.0,2.05,1.98,2.03,2346400,10.0,10.25,9.9,10.15,469280,0.0,1.0
2003-09-10,1.9,2.02,1.77,1.99,1499300,9.5,10.1,8.85,9.95,299860,0.0,1.0
2003-09-11,2.09,2.12,1.9,1.9,1174100,10.45,10.6,9.5,9.5,234820,0.0,1.0
2003-09-12,2.28,2.43,2.09,2.12,3939800,11.4,12.15,10.45,10.6,787960,0.0,1.0
2003-09-15,2.41,2.47,2.17,2.35,1566100,12.05,12.35,10.85,11.75,313220,0.0,1.0
2003-09-16,2.3,2.49,2.25,2.42,1746900,11.5,12.45,11.25,12.1,349380,0.0,1.0
2003-09-17,2.3,2.38,2.26,2.29,1160300,11.5,11.9,11.3,11.45,232060,0.0,1.0
2003-09-18,2.2,2.37,2.11,2.33,1643900,11.0,11.85,10.55,11.65,328780,0.0,1.0
2003-09-19,2.19,2.28,2.13,2.28,607300,10.95,11.4,10.65,11.4,121460,0.0,1.0
2003-09-22,2.08,2.2,2.08,2.2,851400,10.4,11.0,10.4,11.0,170280,0.0,1.0
2003-09-23,2.08,2.18,2.07,2.14,939100,10.4,10.9,10.35,10.7,187820,0.0,1.0
2003-09-24,2.22,2.47,2.09,2.15,2550300,11.1,12.35,10.45,10.75,510060,0.0,1.0
2003-09-25,2.54,2.86,2.12,2.24,11144200,12.7,14.3,10.6,11.2,2228840,0.0,1.0
2003-09-26,2.82,2.95,2.58,2.82,8513200,14.1,14.75,12.9,14.1,1702640,0.0,1.0
2003-09-29,2.67,2.96,2.59,2.84,4460600,13.35,14.8,12.95,14.2,892120,0.0,1.0
2003-09-30,2.46,2.67,2.45,2.67,2266100,12.3,13.35,12.25,13.35,453220,0.0,1.0
2003-10-01,2.54,2.7,2.31,2.47,1826500,12.7,13.5,11.55,12.35,365300,0.0,1.0
2003-10-02,2.55,2.72,2.54,2.6,1447400,12.75,13.6,12.7,13.0,289480,0.0,1.0
2003-10-03,2.54,2.69,2.5,2.65,1065900,12.7,13.45,12.5,13.25,213180,0.0,1.0
2003-10-06,2.45,2.6,2.43,2.6,686000,12.25,13.0,12.15,13.0,137200,0.0,1.0
2003-10-07,2.54,2.61,2.34,2.45,1011400,12.7,13.05,11.7,12.25,202280,0.0,1.0
2003-10-08,2.49,2.64,2.45,2.58,1490400,12.45,13.2,12.25,12.9,298080,0.0,1.0
2003-10-09,2.46,2.6,2.43,2.6,1278800,12.3,13.0,12.15,13.0,255760,0.0,1.0
2003-10-10,2.42,2.52,2.39,2.49,884200,12.1,12.6,11.95,12.45,176840,0.0,1.0
2003-10-13,2.522,2.56,2.42,2.45,1089600,12.61,12.8,12.1,12.25,217920,0.0,1.0
2003-10-14,2.96,2.96,2.54,2.55,5281300,14.8,14.8,12.7,12.75,1056260,0.0,1.0
2003-10-15,3.05,3.23,2.96,3.2,5173900,15.25,16.15,14.8,16.0,1034780,0.0,1.0
2003-10-16,3.169,3.18,2.83,3.07,2345100,15.845,15.9,14.15,15.35,469020,0.0,1.0
2003-10-17,3.0,3.17,2.95,3.17,1113500,15.0,15.85,14.75,15.85,222700,0.0,1.0
2003-10-20,3.028,3.05,2.88,3.05,887800,15.14,15.25,14.4,15.25,177560,0.0,1.0
2003-10-21,2.85,3.05,2.84,3.05,1316000,14.25,15.25,14.2,15.25,263200,0.0,1.0
2003-10-22,2.9,3.03,2.81,2.86,908500,14.5,15.15,14.05,14.3,181700,0.0,1.0
2003-10-23,2.83,2.9,2.64,2.78,1112200,14.15,14.5,13.2,13.9,222440,0.0,1.0
2003-10-24,2.79,2.94,2.7,2.71,1744100,13.95,14.7,13.5,13.55,348820,0.0,1.0
2003-10-27,2.8,2.92,2.75,2.91,866600,14.0,14.6,13.75,14.55,173320,0.0,1.0
2003-10-28,3.35,3.39,2.78,2.87,5882200,16.75,16.95,13.9,14.35,1176440,0.0,1.0
2003-10-29,3.11,3.35,3.05,3.2,3314900,15.55,16.75,15.25,16.0,662980,0.0,1.0
2003-10-30,3.0,3.28,2.98,3.19,1757000,15.0,16.4,14.9,15.95,351400,0.0,1.0
2003-10-31,2.95,3.03,2.89,3.03,1028000,14.75,15.15,14.45,15.15,205600,0.0,1.0
2003-11-03,3.01,3.05,2.92,3.01,1450600,15.05,15.25,14.6,15.05,290120,0.0,1.0
2003-11-04,3.18,3.23,3.01,3.04,3130100,15.9,16.15,15.05,15.2,626020,0.0,1.0
2003-11-05,3.06,3.19,2.95,3.19,2110800,15.3,15.95,14.75,15.95,422160,0.0,1.0
2003-11-06,3.0,3.07,2.93,3.05,1426800,15.0,15.35,14.65,15.25,285360,0.0,1.0
2003-11-07,3.03,3.17,2.96,3.05,1633600,15.15,15.85,14.8,15.25,326720,0.0,1.0
2003-11-10,2.68,3.09,2.65,3.08,3349300,13.4,15.45,13.25,15.4,669860,0.0,1.0
2003-11-11,2.56,2.65,2.51,2.6,1638400,12.8,13.25,12.55,13.0,327680,0.0,1.0
2003-11-12,2.69,2.74,2.58,2.58,934200,13.45,13.7,12.9,12.9,186840,0.0,1.0
2003-11-13,2.56,2.75,2.51,2.75,994100,12.8,13.75,12.55,13.75,198820,0.0,1.0
2003-11-14,2.08,2.32,2.02,2.28,3967800,10.4,11.6,10.1,11.4,793560,0.0,1.0
2003-11-17,2.0,2.1,1.87,2.03,2017900,10.0,10.5,9.35,10.15,403580,0.0,1.0
2003-11-18,1.96,2.09,1.95,2.02,947500,9.8,10.45,9.75,10.1,189500,0.0,1.0
2003-11-19,1.83,1.98,1.8,1.98,1070900,9.15,9.9,9.0,9.9,214180,0.0,1.0
2003-11-20,1.859,1.92,1.7,1.77,1099900,9.295,9.6,8.5,8.85,219980,0.0,1.0
2003-11-21,1.81,1.86,1.77,1.85,721900,9.05,9.3,8.85,9.25,144380,0.0,1.0
2003-11-24,1.9,1.93,1.73,1.801,911800,9.5,9.65,8.65,9.005,182360,0.0,1.0
2003-11-25,2.1,2.14,1.9,1.96,1474900,10.5,10.7,9.5,9.8,294980,0.0,1.0
2003-11-26,2.05,2.17,2.02,2.1,652300,10.25,10.85,10.1,10.5,130460,0.0,1.0
2003-11-28,2.16,2.18,2.05,2.13,639600,10.8,10.9,10.25,10.65,127920,0.0,1.0
2003-12-01,2.12,2.3,2.08,2.2,762000,10.6,11.5,10.4,11.0,152400,0.0,1.0
2003-12-02,2.08,2.18,2.05,2.09,441600,10.4,10.9,10.25,10.45,88320,0.0,1.0
2003-12-03,2.06,2.15,2.05,2.05,443100,10.3,10.75,10.25,10.25,88620,0.0,1.0
2003-12-04,2.0,2.07,1.93,2.04,678900,10.0,10.35,9.65,10.2,135780,0.0,1.0
2003-12-05,1.9,1.98,1.9,1.98,535500,9.5,9.9,9.5,9.9,107100,0.0,1.0
2003-12-08,1.87,1.9,1.76,1.8,481700,9.35,9.5,8.8,9.0,96340,0.0,1.0
2003-12-09,1.8,1.9,1.78,1.85,397100,9.0,9.5,8.9,9.25,79420,0.0,1.0
2003-12-10,1.82,1.84,1.67,1.77,654900,9.1,9.2,8.35,8.85,130980,0.0,1.0
2003-12-11,1.88,1.92,1.73,1.75,503800,9.4,9.6,8.65,8.75,100760,0.0,1.0
2003-12-12,1.86,1.99,1.83,1.98,303000,9.3,9.95,9.15,9.9,60600,0.0,1.0
2003-12-15,1.73,1.9,1.73,1.89,473800,8.65,9.5,8.65,9.45,94760,0.0,1.0
2003-12-16,1.6,1.77,1.59,1.72,589500,8.0,8.85,7.95,8.6,117900,0.0,1.0
2003-12-17,1.53,1.59,1.51,1.51,1028900,7.65,7.95,7.55,7.55,205780,0.0,1.0
2003-12-18,1.61,1.65,1.51,1.51,476400,8.05,8.25,7.55,7.55,95280,0.0,1.0
2003-12-19,1.64,1.68,1.6,1.61,257500,8.2,8.4,8.0,8.05,51500,0.0,1.0
2003-12-22,1.57,1.65,1.55,1.56,338400,7.85,8.25,7.75,7.8,67680,0.0,1.0
2003-12-23,1.52,1.6,1.51,1.54,617200,7.6,8.0,7.55,7.7,123440,0.0,1.0
2003-12-24,1.46,1.53,1.43,1.52,823900,7.3,7.65,7.15,7.6,164780,0.0,1.0
2003-12-26,1.44,1.49,1.43,1.46,387500,7.2,7.45,7.15,7.3,77500,0.0,1.0
2003-12-29,1.5,1.501,1.42,1.42,933900,7.5,7.505,7.1,7.1,186780,0.0,1.0
2003-12-30,1.73,1.75,1.52,1.55,2355800,8.65,8.75,7.6,7.75,471160,0.0,1.0
2003-12-31,1.67,1.77,1.61,1.72,1018600,8.35,8.85,8.05,8.6,203720,0.0,1.0
2004-01-02,1.75,1.84,1.63,1.71,1044900,8.75,9.2,8.15,8.55,208980,0.0,1.0
2004-01-05,1.84,1.89,1.74,1.79,1199600,9.2,9.45,8.7,8.95,239920,0.0,1.0
2004-01-06,1.76,1.85,1.68,1.84,680800,8.8,9.25,8.4,9.2,136160,0.0,1.0
2004-01-07,1.74,1.77,1.71,1.76,653300,8.7,8.85,8.55,8.8,130660,0.0,1.0
2004-01-08,1.7,1.75,1.67,1.75,920000,8.5,8.75,8.35,8.75,184000,0.0,1.0
2004-01-09,1.7,1.84,1.7,1.73,1916600,8.5,9.2,8.5,8.65,383320,0.0,1.0
2004-01-12,1.71,1.76,1.66,1.75,1157200,8.55,8.8,8.3,8.75,231440,0.0,1.0
2004-01-13,1.68,1.75,1.65,1.75,888100,8.4,8.75,8.25,8.75,177620,0.0,1.0
2004-01-14,1.84,1.95,1.72,1.74,6981400,9.2,9.75,8.6,8.7,1396280,0.0,1.0
2004-01-15,1.99,2.15,1.78,1.9,8643300,9.95,10.75,8.9,9.5,1728660,0.0,1.0
2004-01-16,2.07,2.16,2.03,2.11,3073400,10.35,10.8,10.15,10.55,614680,0.0,1.0
2004-01-20,1.92,2.05,1.87,1.99,2378300,9.6,10.25,9.35,9.95,475660,0.0,1.0
2004-01-21,1.94,1.99,1.88,1.91,1264300,9.7,9.95,9.4,9.55,252860,0.0,1.0
2004-01-22,2.0,2.14,1.95,1.96,2177200,10.0,10.7,9.75,9.8,435440,0.0,1.0
2004-01-23,1.96,2.08,1.9,2.08,1170400,9.8,10.4,9.5,10.4,234080,0.0,1.0
2004-01-26,1.95,2.07,1.95,1.95,1283800,9.75,10.35,9.75,9.75,256760,0.0,1.0
2004-01-27,1.99,2.01,1.93,2.0,925800,9.95,10.05,9.65,10.0,185160,0.0,1.0
2004-01-28,1.76,2.0,1.72,1.98,1770400,8.8,10.0,8.6,9.9,354080,0.0,1.0
2004-01-29,1.78,1.84,1.72,1.79,1147300,8.9,9.2,8.6,8.95,229460,0.0,1.0
2004-01-30,1.79,1.83,1.67,1.81,491900,8.95,9.15,8.35,9.05,98380,0.0,1.0
2004-02-02,1.75,1.82,1.72,1.81,394100,8.75,9.1,8.6,9.05,78820,0.0,1.0
2004-02-03,1.64,1.75,1.62,1.73,1120700,8.2,8.75,8.1,8.65,224140,0.0,1.0
2004-02-04,1.62,1.69,1.56,1.62,864500,8.1,8.45,7.8,8.1,172900,0.0,1.0
2004-02-05,1.64,1.69,1.6,1.62,441000,8.2,8.45,8.0,8.1,88200,0.0,1.0
2004-02-06,1.71,1.72,1.64,1.67,490000,8.55,8.6,8.2,8.35,98000,0.0,1.0
2004-02-09,1.66,1.75,1.63,1.73,691400,8.3,8.75,8.15,8.65,138280,0.0,1.0
2004-02-10,1.641,1.69,1.63,1.67,355700,8.205,8.45,8.15,8.35,71140,0.0,1.0
2004-02-11,1.67,1.73,1.63,1.64,700800,8.35,8.65,8.15,8.2,140160,0.0,1.0
2004-02-12,1.72,1.78,1.66,1.68,878100,8.6,8.9,8.3,8.4,175620,0.0,1.0
2004-02-13,1.7,1.78,1.67,1.77,264900,8.5,8.9,8.35,8.85,52980,0.0,1.0
2004-02-17,1.66,1.75,1.65,1.7,437400,8.3,8.75,8.25,8.5,87480,0.0,1.0
2004-02-18,1.84,1.86,1.67,1.69,1766800,9.2,9.3,8.35,8.45,353360,0.0,1.0
2004-02-19,1.9,2.03,1.79,1.9,3342800,9.5,10.15,8.95,9.5,668560,0.0,1.0
2004-02-20,1.77,2.0,1.72,2.0,954000,8.85,10.0,8.6,10.0,190800,0.0,1.0
2004-02-23,1.65,1.87,1.65,1.85,729800,8.25,9.35,8.25,9.25,145960,0.0,1.0
2004-02-24,1.63,1.68,1.6199,1.652,659800,8.15,8.4,8.0995,8.26,131960,0.0,1.0
2004-02-25,1.71,1.75,1.63,1.63,457500,8.55,8.75,8.15,8.15,91500,0.0,1.0
2004-02-26,1.69,1.73,1.65,1.73,229400,8.45,8.65,8.25,8.65,45880,0.0,1.0
2004-02-27,1.72,1.76,1.7,1.74,299200,8.6,8.8,8.5,8.7,59840,0.0,1.0
2004-03-01,1.72,1.76,1.7,1.76,332400,8.6,8.8,8.5,8.8,66480,0.0,1.0
2004-03-02,1.69,1.74,1.67,1.7,268400,8.45,8.7,8.35,8.5,53680,0.0,1.0
2004-03-03,1.8,1.9,1.65,1.73,1421900,9.0,9.5,8.25,8.65,284380,0.0,1.0
2004-03-04,1.76,1.89,1.74,1.89,532000,8.8,9.45,8.7,9.45,106400,0.0,1.0
2004-03-05,1.71,1.77,1.7,1.75,256500,8.55,8.85,8.5,8.75,51300,0.0,1.0
2004-03-08,1.68,1.77,1.65,1.71,514100,8.4,8.85,8.25,8.55,102820,0.0,1.0
2004-03-09,1.65,1.715,1.64,1.71,372100,8.25,8.575,8.2,8.55,74420,0.0,1.0
2004-03-10,1.62,1.7,1.6,1.66,435700,8.1,8.5,8.0,8.3,87140,0.0,1.0
2004-03-11,1.56,1.61,1.54,1.55,492900,7.8,8.05,7.7,7.75,98580,0.0,1.0
2004-03-12,1.56,1.61,1.55,1.59,251700,7.8,8.05,7.75,7.95,50340,0.0,1.0
2004-03-15,1.49,1.57,1.47,1.55,415200,7.45,7.85,7.35,7.75,83040,0.0,1.0
2004-03-16,1.46,1.51,1.42,1.5,364300,7.3,7.55,7.1,7.5,72860,0.0,1.0
2004-03-17,1.56,1.58,1.42,1.42,386500,7.8,7.9,7.1,7.1,77300,0.0,1.0
2004-03-18,1.51,1.56,1.48,1.56,227100,7.55,7.8,7.4,7.8,45420,0.0,1.0
2004-03-19,1.52,1.55,1.46,1.55,218800,7.6,7.75,7.3,7.75,43760,0.0,1.0
2004-03-22,1.37,1.47,1.35,1.45,654900,6.85,7.35,6.75,7.25,130980,0.0,1.0
2004-03-23,1.4,1.51,1.37,1.45,354900,7.0,7.55,6.85,7.25,70980,0.0,1.0
2004-03-24,1.33,1.43,1.32,1.41,980900,6.65,7.15,6.6,7.05,196180,0.0,1.0
2004-03-25,1.39,1.42,1.34,1.34,432700,6.95,7.1,6.7,6.7,86540,0.0,1.0
2004-03-26,1.36,1.41,1.34,1.39,352800,6.8,7.05,6.7,6.95,70560,0.0,1.0
2004-03-29,1.41,1.45,1.34,1.34,573700,7.05,7.25,6.7,6.7,114740,0.0,1.0
2004-03-30,1.43,1.5,1.38,1.48,205500,7.15,7.5,6.9,7.4,41100,0.0,1.0
2004-03-31,1.39,1.48,1.39,1.47,295100,6.95,7.4,6.95,7.35,59020,0.0,1.0
2004-04-01,1.4,1.43,1.38,1.38,280000,7.0,7.15,6.9,6.9,56000,0.0,1.0
2004-04-02,1.39,1.46,1.37,1.46,403400,6.95,7.3,6.85,7.3,80680,0.0,1.0
2004-04-05,1.48,1.49,1.37,1.41,627100,7.4,7.45,6.85,7.05,125420,0.0,1.0
2004-04-06,1.42,1.48,1.38,1.48,296900,7.1,7.4,6.9,7.4,59380,0.0,1.0
2004-04-07,1.42,1.42,1.38,1.39,207000,7.1,7.1,6.9,6.95,41400,0.0,1.0
2004-04-08,1.46,1.55,1.42,1.43,1012300,7.3,7.75,7.1,7.15,202460,0.0,1.0
2004-04-12,1.87,2.09,1.67,1.67,10163300,9.35,10.45,8.35,8.35,2032660,0.0,1.0
2004-04-13,1.68,1.92,1.66,1.9,1996700,8.4,9.6,8.3,9.5,399340,0.0,1.0
2004-04-14,1.67,1.73,1.62,1.68,808400,8.35,8.65,8.1,8.4,161680,0.0,1.0
2004-04-15,1.58,1.68,1.55,1.62,748700,7.9,8.4,7.75,8.1,149740,0.0,1.0
2004-04-16,1.59,1.68,1.55,1.68,427300,7.95,8.4,7.75,8.4,85460,0.0,1.0
2004-04-19,1.54,1.62,1.5,1.58,502400,7.7,8.1,7.5,7.9,100480,0.0,1.0
2004-04-20,1.6,1.77,1.51,1.525,930800,8.0,8.85,7.55,7.625,186160,0.0,1.0
2004-04-21,1.54,1.67,1.51,1.55,336900,7.7,8.35,7.55,7.75,67380,0.0,1.0
2004-04-22,1.53,1.57,1.51,1.569,367200,7.65,7.85,7.55,7.845,73440,0.0,1.0
2004-04-23,1.48,1.57,1.47,1.51,427300,7.4,7.85,7.35,7.55,85460,0.0,1.0
2004-04-26,1.5,1.54,1.49,1.49,174500,7.5,7.7,7.45,7.45,34900,0.0,1.0
2004-04-27,1.49,1.54,1.48,1.5,200400,7.45,7.7,7.4,7.5,40080,0.0,1.0
2004-04-28,1.42,1.5,1.42,1.49,305500,7.1,7.5,7.1,7.45,61100,0.0,1.0
2004-04-29,1.37,1.48,1.34,1.41,597700,6.85,7.4,6.7,7.05,119540,0.0,1.0
2004-04-30,1.22,1.49,1.21,1.49,907800,6.1,7.45,6.05,7.45,181560,0.0,1.0
2004-05-03,1.25,1.35,1.22,1.28,304400,6.25,6.75,6.1,6.4,60880,0.0,1.0
2004-05-04,1.28,1.34,1.26,1.26,246300,6.4,6.7,6.3,6.3,49260,0.0,1.0
2004-05-05,1.29,1.325,1.24,1.325,262200,6.45,6.625,6.2,6.625,52440,0.0,1.0
2004-05-06,1.27,1.3,1.24,1.3,235800,6.35,6.5,6.2,6.5,47160,0.0,1.0
2004-05-07,1.17,1.23,1.11,1.23,476300,5.85,6.15,5.55,6.15,95260,0.0,1.0
2004-05-10,1.06,1.17,1.04,1.13,435200,5.3,5.85,5.2,5.65,87040,0.0,1.0
2004-05-11,1.13,1.15,1.07,1.07,303200,5.65,5.75,5.35,5.35,60640,0.0,1.0
2004-05-12,1.15,1.16,1.09,1.14,203900,5.75,5.8,5.45,5.7,40780,0.0,1.0
2004-05-13,1.12,1.16,1.06,1.06,215900,5.6,5.8,5.3,5.3,43180,0.0,1.0
2004-05-14,1.14,1.15,1.11,1.11,158000,5.7,5.75,5.55,5.55,31600,0.0,1.0
2004-05-17,1.08,1.13,1.03,1.11,318200,5.4,5.65,5.15,5.55,63640,0.0,1.0
2004-05-18,1.09,1.15,1.04,1.04,175100,5.45,5.75,5.2,5.2,35020,0.0,1.0
2004-05-19,1.1,1.2,1.1,1.15,213900,5.5,6.0,5.5,5.75,42780,0.0,1.0
2004-05-20,1.09,1.18,1.09,1.18,232200,5.45,5.9,5.45,5.9,46440,0.0,1.0
2004-05-21,1.13,1.15,1.09,1.09,111100,5.65,5.75,5.45,5.45,22220,0.0,1.0
2004-05-24,1.28,1.3,1.12,1.15,644900,6.4,6.5,5.6,5.75,128980,0.0,1.0
2004-05-25,1.229,1.25,1.18,1.18,319000,6.145,6.25,5.9,5.9,63800,0.0,1.0
2004-05-26,1.2,1.21,1.16,1.2,219400,6.0,6.05,5.8,6.0,43880,0.0,1.0
2004-05-27,1.22,1.25,1.15,1.2,167500,6.1,6.25,5.75,6.0,33500,0.0,1.0
2004-05-28,1.32,1.37,1.2,1.2,579000,6.6,6.85,6.0,6.0,115800,0.0,1.0
2004-06-01,1.43,1.43,1.25,1.269,355200,7.15,7.15,6.25,6.345,71040,0.0,1.0
2004-06-02,1.32,1.43,1.3,1.43,319900,6.6,7.15,6.5,7.15,63980,0.0,1.0
2004-06-03,1.27,1.34,1.24,1.33,246100,6.35,6.7,6.2,6.65,49220,0.0,1.0
2004-06-04,1.28,1.3,1.24,1.24,104200,6.4,6.5,6.2,6.2,20840,0.0,1.0
2004-06-07,1.33,1.35,1.25,1.25,243600,6.65,6.75,6.25,6.25,48720,0.0,1.0
2004-06-08,1.33,1.39,1.29,1.33,324300,6.65,6.95,6.45,6.65,64860,0.0,1.0
2004-06-09,1.26,1.33,1.25,1.33,174100,6.3,6.65,6.25,6.65,34820,0.0,1.0
2004-06-10,1.24,1.3,1.24,1.25,288900,6.2,6.5,6.2,6.25,57780,0.0,1.0
2004-06-14,1.16,1.28,1.13,1.24,307800,5.8,6.4,5.65,6.2,61560,0.0,1.0
2004-06-15,1.14,1.2,1.13,1.19,254500,5.7,6.0,5.65,5.95,50900,0.0,1.0
2004-06-16,1.14,1.18,1.14,1.14,167000,5.7,5.9,5.7,5.7,33400,0.0,1.0
2004-06-17,1.14,1.16,1.14,1.15,51900,5.7,5.8,5.7,5.75,10380,0.0,1.0
2004-06-18,1.13,1.15,1.12,1.14,126600,5.65,5.75,5.6,5.7,25320,0.0,1.0
2004-06-21,1.135,1.16,1.1,1.13,84800,5.675,5.8,5.5,5.65,16960,0.0,1.0
2004-06-22,1.17,1.17,1.12,1.12,372800,5.85,5.85,5.6,5.6,74560,0.0,1.0
2004-06-23,1.2,1.25,1.14,1.14,293100,6.0,6.25,5.7,5.7,58620,0.0,1.0
2004-06-24,1.17,1.27,1.1599,1.25,254600,5.85,6.35,5.7995,6.25,50920,0.0,1.0
2004-06-25,1.18,1.24,1.15,1.24,54600,5.9,6.2,5.75,6.2,10920,0.0,1.0
2004-06-28,1.17,1.28,1.16,1.28,129600,5.85,6.4,5.8,6.4,25920,0.0,1.0
2004-06-29,1.18,1.23,1.149,1.18,153900,5.9,6.15,5.745,5.9,30780,0.0,1.0
2004-06-30,1.2,1.2,1.15,1.18,187400,6.0,6.0,5.75,5.9,37480,0.0,1.0
2004-07-01,1.14,1.2,1.13,1.2,223500,5.7,6.0,5.65,6.0,44700,0.0,1.0
2004-07-02,1.11,1.14,1.07,1.14,305900,5.55,5.7,5.35,5.7,61180,0.0,1.0
2004-07-06,1.07,1.1003,1.03,1.05,269000,5.35,5.5015,5.15,5.25,53800,0.0,1.0
2004-07-07,1.14,1.15,1.03,1.03,222600,5.7,5.75,5.15,5.15,44520,0.0,1.0
2004-07-08,1.06,1.13,1.05,1.13,165500,5.3,5.65,5.25,5.65,33100,0.0,1.0
2004-07-09,1.08,1.12,1.04,1.12,84700,5.4,5.6,5.2,5.6,16940,0.0,1.0
2004-07-12,1.06,1.14,1.04,1.14,240700,5.3,5.7,5.2,5.7,48140,0.0,1.0
2004-07-13,1.01,1.07,1.0,1.05,445700,5.05,5.35,5.0,5.25,89140,0.0,1.0
2004-07-14,1.0,1.068,0.9999,1.0,567100,5.0,5.34,4.9995,5.0,113420,0.0,1.0
2004-07-15,1.0,1.02,0.96,1.01,322600,5.0,5.1,4.8,5.05,64520,0.0,1.0
2004-07-16,0.88,0.97,0.86,0.97,792500,4.4,4.85,4.3,4.85,158500,0.0,1.0
2004-07-19,0.85,0.91,0.82,0.91,419800,4.25,4.55,4.1,4.55,83960,0.0,1.0
2004-07-20,0.86,0.88,0.82,0.86,437700,4.3,4.4,4.1,4.3,87540,0.0,1.0
2004-07-21,0.81,0.87,0.8,0.87,532800,4.05,4.35,4.0,4.35,106560,0.0,1.0
2004-07-22,0.79,0.84,0.77,0.83,789400,3.95,4.2,3.85,4.15,157880,0.0,1.0
2004-07-23,0.77,0.86,0.75,0.86,863900,3.85,4.3,3.75,4.3,172780,0.0,1.0
2004-07-26,0.7,0.81,0.69,0.77,1623800,3.5,4.05,3.45,3.85,324760,0.0,1.0
2004-07-27,0.72,0.73,0.65,0.69,1125600,3.6,3.65,3.25,3.45,225120,0.0,1.0
2004-07-28,0.71,0.71,0.67,0.7,1163000,3.55,3.55,3.35,3.5,232600,0.0,1.0
2004-07-29,0.77,0.79,0.67,0.67,1125100,3.85,3.95,3.35,3.35,225020,0.0,1.0
2004-07-30,0.78,0.78,0.74,0.75,1108600,3.9,3.9,3.7,3.75,221720,0.0,1.0
2004-08-02,0.74,0.786,0.73,0.78,988600,3.7,3.93,3.65,3.9,197720,0.0,1.0
2004-08-03,0.75,0.8,0.697,0.8,216500,3.75,4.0,3.485,4.0,43300,0.0,1.0
2004-08-04,0.741,0.76,0.73,0.74,135000,3.705,3.8,3.65,3.7,27000,0.0,1.0
2004-08-05,0.72,0.78,0.72,0.78,123600,3.6,3.9,3.6,3.9,24720,0.0,1.0
2004-08-06,0.77,0.77,0.65,0.73,323600,3.85,3.85,3.25,3.65,64720,0.0,1.0
2004-08-09,0.77,0.78,0.72,0.78,161600,3.85,3.9,3.6,3.9,32320,0.0,1.0
2004-08-10,0.78,0.79,0.74,0.76,133400,3.9,3.95,3.7,3.8,26680,0.0,1.0
2004-08-11,0.76,0.78,0.75,0.77,166500,3.8,3.9,3.75,3.85,33300,0.0,1.0
2004-08-12,0.74,0.7701,0.731,0.76,169500,3.7,3.8505,3.655,3.8,33900,0.0,1.0
2004-08-13,0.76,0.8,0.749,0.75,339600,3.8,4.0,3.745,3.75,67920,0.0,1.0
2004-08-16,0.82,0.83,0.72,0.79,254100,4.1,4.15,3.6,3.95,50820,0.0,1.0
2004-08-17,0.84,0.87,0.8,0.85,299000,4.2,4.35,4.0,4.25,59800,0.0,1.0
2004-08-18,0.859,0.87,0.85,0.85,144500,4.295,4.35,4.25,4.25,28900,0.0,1.0
2004-08-19,0.85,0.89,0.82,0.87,238500,4.25,4.45,4.1,4.35,47700,0.0,1.0
2004-08-20,0.88,0.89,0.83,0.89,183600,4.4,4.45,4.15,4.45,36720,0.0,1.0
2004-08-23,0.88,0.89,0.86,0.87,327000,4.4,4.45,4.3,4.35,65400,0.0,1.0
2004-08-24,0.88,0.9,0.87,0.88,182000,4.4,4.5,4.35,4.4,36400,0.0,1.0
2004-08-25,0.94,0.97,0.88,0.89,221000,4.7,4.85,4.4,4.45,44200,0.0,1.0
2004-08-26,1.04,1.1,0.93,0.94,1009800,5.2,5.5,4.65,4.7,201960,0.0,1.0
2004-08-27,1.06,1.1,1.049,1.1,467300,5.3,5.5,5.245,5.5,93460,0.0,1.0
2004-08-30,1.07,1.12,1.01,1.01,755500,5.35,5.6,5.05,5.05,151100,0.0,1.0
2004-08-31,1.13,1.19,1.07,1.13,677300,5.65,5.95,5.35,5.65,135460,0.0,1.0
2004-09-01,1.139,1.18,1.1,1.18,418700,5.695,5.9,5.5,5.9,83740,0.0,1.0
2004-09-02,1.1299,1.16,1.12,1.14,201100,5.6495,5.8,5.6,5.7,40220,0.0,1.0
2004-09-03,1.08,1.13,1.06,1.13,213400,5.4,5.65,5.3,5.65,42680,0.0,1.0
2004-09-07,1.11,1.16,1.06,1.06,156400,5.55,5.8,5.3,5.3,31280,0.0,1.0
2004-09-08,1.1,1.15,1.05,1.11,308000,5.5,5.75,5.25,5.55,61600,0.0,1.0
2004-09-09,1.05,1.13,1.03,1.13,271500,5.25,5.65,5.15,5.65,54300,0.0,1.0
2004-09-10,1.071,1.08,1.03,1.05,138700,5.355,5.4,5.15,5.25,27740,0.0,1.0
2004-09-13,1.1,1.12,1.0799,1.08,195300,5.5,5.6,5.3995,5.4,39060,0.0,1.0
2004-09-14,1.09,1.12,1.08,1.08,159400,5.45,5.6,5.4,5.4,31880,0.0,1.0
2004-09-15,1.09,1.19,1.07,1.18,162800,5.45,5.95,5.35,5.9,32560,0.0,1.0
2004-09-16,1.09,1.12,1.08,1.12,86300,5.45,5.6,5.4,5.6,17260,0.0,1.0
2004-09-17,1.0799,1.0901,1.06,1.081,73700,5.3995,5.4505,5.3,5.405,14740,0.0,1.0
2004-09-20,1.0501,1.081,1.03,1.05,121300,5.2505,5.405,5.15,5.25,24260,0.0,1.0
2004-09-21,1.08,1.12,1.04,1.05,121000,5.4,5.6,5.2,5.25,24200,0.0,1.0
2004-09-22,1.43,1.45,1.28,1.32,3893100,7.15,7.25,6.4,6.6,778620,0.0,1.0
2004-09-23,1.35,1.5,1.3,1.48,1517500,6.75,7.5,6.5,7.4,303500,0.0,1.0
2004-09-24,1.31,1.43,1.31,1.32,581400,6.55,7.15,6.55,6.6,116280,0.0,1.0
2004-09-27,1.21,1.3,1.18,1.21,606100,6.05,6.5,5.9,6.05,121220,0.0,1.0
2004-09-28,1.18,1.239,1.16,1.18,436000,5.9,6.195,5.8,5.9,87200,0.0,1.0
2004-09-29,1.2,1.24,1.16,1.16,307500,6.0,6.2,5.8,5.8,61500,0.0,1.0
2004-09-30,1.25,1.29,1.19,1.26,546800,6.25,6.45,5.95,6.3,109360,0.0,1.0
2004-10-01,1.3,1.35,1.27,1.29,348500,6.5,6.75,6.35,6.45,69700,0.0,1.0
2004-10-04,1.43,1.47,1.27,1.32,1435200,7.15,7.35,6.35,6.6,287040,0.0,1.0
2004-10-05,1.51,1.56,1.46,1.49,1217200,7.55,7.8,7.3,7.45,243440,0.0,1.0
2004-10-06,1.47,1.6,1.4,1.6,401200,7.35,8.0,7.0,8.0,80240,0.0,1.0
2004-10-07,1.44,1.51,1.35,1.41,436200,7.2,7.55,6.75,7.05,87240,0.0,1.0
2004-10-08,1.37,1.58,1.34,1.47,262600,6.85,7.9,6.7,7.35,52520,0.0,1.0
2004-10-11,1.32,1.37,1.27,1.33,477800,6.6,6.85,6.35,6.65,95560,0.0,1.0
2004-10-12,1.5,1.52,1.25,1.25,630700,7.5,7.6,6.25,6.25,126140,0.0,1.0
2004-10-13,1.47,1.55,1.43,1.55,423900,7.35,7.75,7.15,7.75,84780,0.0,1.0
2004-10-14,1.43,1.5,1.4,1.45,186100,7.15,7.5,7.0,7.25,37220,0.0,1.0
2004-10-15,1.36,1.47,1.32,1.47,228800,6.8,7.35,6.6,7.35,45760,0.0,1.0
2004-10-18,1.3501,1.41,1.3,1.41,332800,6.7505,7.05,6.5,7.05,66560,0.0,1.0
2004-10-19,1.4,1.41,1.3,1.41,368100,7.0,7.05,6.5,7.05,73620,0.0,1.0
2004-10-20,1.31,1.4,1.3,1.4,338100,6.55,7.0,6.5,7.0,67620,0.0,1.0
2004-10-21,1.35,1.38,1.32,1.359,356600,6.75,6.9,6.6,6.795,71320,0.0,1.0
2004-10-22,1.41,1.45,1.33,1.44,691200,7.05,7.25,6.65,7.2,138240,0.0,1.0
2004-10-25,1.41,1.48,1.35,1.35,339300,7.05,7.4,6.75,6.75,67860,0.0,1.0
2004-10-26,1.41,1.46,1.37,1.46,303500,7.05,7.3,6.85,7.3,60700,0.0,1.0
2004-10-27,1.59,1.66,1.44,1.48,2445200,7.95,8.3,7.2,7.4,489040,0.0,1.0
2004-10-28,1.57,1.75,1.54,1.75,1006100,7.85,8.75,7.7,8.75,201220,0.0,1.0
2004-10-29,1.57,1.59,1.39,1.39,595900,7.85,7.95,6.95,6.95,119180,0.0,1.0
2004-11-01,1.54,1.57,1.46,1.48,151500,7.7,7.85,7.3,7.4,30300,0.0,1.0
2004-11-02,1.47,1.52,1.45,1.46,254500,7.35,7.6,7.25,7.3,50900,0.0,1.0
2004-11-03,1.43,1.53,1.41,1.48,313100,7.15,7.65,7.05,7.4,62620,0.0,1.0
2004-11-04,1.39,1.47,1.38,1.4,501200,6.95,7.35,6.9,7.0,100240,0.0,1.0
2004-11-05,1.4,1.5,1.36,1.5,610200,7.0,7.5,6.8,7.5,122040,0.0,1.0
2004-11-08,1.39,1.45,1.38,1.4,290700,6.95,7.25,6.9,7.0,58140,0.0,1.0
2004-11-09,1.36,1.43,1.35,1.39,228100,6.8,7.15,6.75,6.95,45620,0.0,1.0
2004-11-10,1.41,1.41,1.32,1.39,422000,7.05,7.05,6.6,6.95,84400,0.0,1.0
2004-11-11,1.47,1.49,1.36,1.36,686700,7.35,7.45,6.8,6.8,137340,0.0,1.0
2004-11-12,1.52,1.6,1.44,1.49,638700,7.6,8.0,7.2,7.45,127740,0.0,1.0
2004-11-15,1.43,1.52,1.42,1.52,413500,7.15,7.6,7.1,7.6,82700,0.0,1.0
2004-11-16,1.48,1.53,1.41,1.41,407600,7.4,7.65,7.05,7.05,81520,0.0,1.0
2004-11-17,1.49,1.53,1.44,1.44,373400,7.45,7.65,7.2,7.2,74680,0.0,1.0
2004-11-18,1.51,1.55,1.48,1.48,495000,7.55,7.75,7.4,7.4,99000,0.0,1.0
2004-11-19,1.471,1.52,1.41,1.47,246300,7.355,7.6,7.05,7.35,49260,0.0,1.0
2004-11-22,1.45,1.47,1.43,1.45,327500,7.25,7.35,7.15,7.25,65500,0.0,1.0
2004-11-23,1.48,1.51,1.41,1.43,377700,7.4,7.55,7.05,7.15,75540,0.0,1.0
2004-11-24,1.85,1.88,1.48,1.48,4588500,9.25,9.4,7.4,7.4,917700,0.0,1.0
2004-11-26,1.98,2.05,1.88,1.94,3686000,9.9,10.25,9.4,9.7,737200,0.0,1.0
2004-11-29,1.9,2.07,1.81,2.06,1500800,9.5,10.35,9.05,10.3,300160,0.0,1.0
2004-11-30,2.03,2.04,1.83,1.83,890300,10.15,10.2,9.15,9.15,178060,0.0,1.0
2004-12-01,2.43,2.56,2.04,2.07,8714200,12.15,12.8,10.2,10.35,1742840,0.0,1.0
2004-12-02,1.99,2.3,1.92,2.12,6355800,9.95,11.5,9.6,10.6,1271160,0.0,1.0
2004-12-03,1.89,2.12,1.84,2.05,1761400,9.45,10.6,9.2,10.25,352280,0.0,1.0
2004-12-06,1.99,2.08,1.79,1.81,1871300,9.95,10.4,8.95,9.05,374260,0.0,1.0
2004-12-07,1.8799,2.07,1.84,2.0,822600,9.3995,10.35,9.2,10.0,164520,0.0,1.0
2004-12-08,1.831,2.0,1.8,1.94,547400,9.155,10.0,9.0,9.7,109480,0.0,1.0
2004-12-09,1.77,1.84,1.71,1.84,595500,8.85,9.2,8.55,9.2,119100,0.0,1.0
2004-12-10,1.97,1.98,1.73,1.79,1452300,9.85,9.9,8.65,8.95,290460,0.0,1.0
2004-12-13,1.96,2.06,1.88,1.96,1176100,9.8,10.3,9.4,9.8,235220,0.0,1.0
2004-12-14,1.97,2.03,1.89,1.89,385500,9.85,10.15,9.45,9.45,77100,0.0,1.0
2004-12-15,2.13,2.19,1.98,2.0,2831200,10.65,10.95,9.9,10.0,566240,0.0,1.0
2004-12-16,2.06,2.23,2.0,2.16,1216700,10.3,11.15,10.0,10.8,243340,0.0,1.0
2004-12-17,1.97,2.06,1.95,2.04,342800,9.85,10.3,9.75,10.2,68560,0.0,1.0
2004-12-20,1.93,2.02,1.91,1.97,362200,9.65,10.1,9.55,9.85,72440,0.0,1.0
2004-12-21,1.91,2.0,1.9,1.98,337200,9.55,10.0,9.5,9.9,67440,0.0,1.0
2004-12-22,1.87,1.967,1.85,1.9,300700,9.35,9.835,9.25,9.5,60140,0.0,1.0
2004-12-23,1.89,1.921,1.82,1.87,452900,9.45,9.605,9.1,9.35,90580,0.0,1.0
2004-12-27,1.89,1.96,1.85,1.92,321100,9.45,9.8,9.25,9.6,64220,0.0,1.0
2004-12-28,1.84,1.91,1.8,1.91,478800,9.2,9.55,9.0,9.55,95760,0.0,1.0
2004-12-29,1.8,1.89,1.759,1.82,604800,9.0,9.45,8.795,9.1,120960,0.0,1.0
2004-12-30,1.84,1.88,1.784,1.8,424400,9.2,9.4,8.92,9.0,84880,0.0,1.0
2004-12-31,1.81,1.87,1.8,1.81,343700,9.05,9.35,9.0,9.05,68740,0.0,1.0
2005-01-03,1.86,1.93,1.81,1.85,638200,9.3,9.65,9.05,9.25,127640,0.0,1.0
2005-01-04,1.76,1.92,1.76,1.85,645400,8.8,9.6,8.8,9.25,129080,0.0,1.0
2005-01-05,1.73,1.807,1.72,1.76,327900,8.65,9.035,8.6,8.8,65580,0.0,1.0
2005-01-06,1.7,1.76,1.7,1.75,430400,8.5,8.8,8.5,8.75,86080,0.0,1.0
2005-01-07,1.68,1.75,1.65,1.7,481800,8.4,8.75,8.25,8.5,96360,0.0,1.0
2005-01-10,1.65,1.68,1.6,1.61,381300,8.25,8.4,8.0,8.05,76260,0.0,1.0
2005-01-11,1.56,1.65,1.51,1.65,596400,7.8,8.25,7.55,8.25,119280,0.0,1.0
2005-01-12,1.53,1.57,1.49,1.52,447400,7.65,7.85,7.45,7.6,89480,0.0,1.0
2005-01-13,1.63,1.63,1.51,1.51,540600,8.15,8.15,7.55,7.55,108120,0.0,1.0
2005-01-14,1.68,1.7,1.56,1.64,246200,8.4,8.5,7.8,8.2,49240,0.0,1.0
2005-01-18,1.64,1.71,1.58,1.58,336600,8.2,8.55,7.9,7.9,67320,0.0,1.0
2005-01-19,1.55,1.64,1.55,1.61,83200,7.75,8.2,7.75,8.05,16640,0.0,1.0
2005-01-20,1.47,1.63,1.46,1.63,279000,7.35,8.15,7.3,8.15,55800,0.0,1.0
2005-01-21,1.48,1.54,1.35,1.54,590700,7.4,7.7,6.75,7.7,118140,0.0,1.0
2005-01-24,1.39,1.49,1.38,1.45,438800,6.95,7.45,6.9,7.25,87760,0.0,1.0
2005-01-25,1.43,1.49,1.36,1.49,231900,7.15,7.45,6.8,7.45,46380,0.0,1.0
2005-01-26,1.43,1.48,1.41,1.46,160000,7.15,7.4,7.05,7.3,32000,0.0,1.0
2005-01-27,1.53,1.58,1.41,1.48,375500,7.65,7.9,7.05,7.4,75100,0.0,1.0
2005-01-28,1.55,1.56,1.48,1.56,191300,7.75,7.8,7.4,7.8,38260,0.0,1.0
2005-01-31,1.53,1.56,1.5,1.52,121100,7.65,7.8,7.5,7.6,24220,0.0,1.0
2005-02-01,1.56,1.6,1.54,1.55,188000,7.8,8.0,7.7,7.75,37600,0.0,1.0
2005-02-02,1.65,1.69,1.56,1.56,326900,8.25,8.45,7.8,7.8,65380,0.0,1.0
2005-02-03,1.65,1.7,1.62,1.7,201600,8.25,8.5,8.1,8.5,40320,0.0,1.0
2005-02-04,1.63,1.7,1.63,1.67,153500,8.15,8.5,8.15,8.35,30700,0.0,1.0
2005-02-07,1.56,1.67,1.53,1.67,206200,7.8,8.35,7.65,8.35,41240,0.0,1.0
2005-02-08,1.54,1.58,1.52,1.56,240000,7.7,7.9,7.6,7.8,48000,0.0,1.0
2005-02-09,1.54,1.57,1.49,1.57,207700,7.7,7.85,7.45,7.85,41540,0.0,1.0
2005-02-10,1.51,1.55,1.5,1.531,167300,7.55,7.75,7.5,7.655,33460,0.0,1.0
2005-02-11,1.51,1.54,1.47,1.48,130500,7.55,7.7,7.35,7.4,26100,0.0,1.0
2005-02-14,1.5,1.56,1.49,1.52,112100,7.5,7.8,7.45,7.6,22420,0.0,1.0
2005-02-15,1.53,1.59,1.51,1.55,187100,7.65,7.95,7.55,7.75,37420,0.0,1.0
2005-02-16,1.5,1.57,1.5,1.57,155500,7.5,7.85,7.5,7.85,31100,0.0,1.0
2005-02-17,1.49,1.53,1.48,1.52,131700,7.45,7.65,7.4,7.6,26340,0.0,1.0
2005-02-18,1.51,1.57,1.48,1.502,84100,7.55,7.85,7.4,7.51,16820,0.0,1.0
2005-02-22,1.54,1.59,1.48,1.5,228900,7.7,7.95,7.4,7.5,45780,0.0,1.0
2005-02-23,1.53,1.57,1.51,1.52,172800,7.65,7.85,7.55,7.6,34560,0.0,1.0
2005-02-24,1.54,1.55,1.52,1.53,109200,7.7,7.75,7.6,7.65,21840,0.0,1.0
2005-02-25,1.54,1.57,1.52,1.52,147300,7.7,7.85,7.6,7.6,29460,0.0,1.0
2005-02-28,1.52,1.59,1.5,1.59,168300,7.6,7.95,7.5,7.95,33660,0.0,1.0
2005-03-01,1.53,1.53,1.5,1.52,79800,7.65,7.65,7.5,7.6,15960,0.0,1.0
2005-03-02,1.65,1.68,1.5,1.53,716400,8.25,8.4,7.5,7.65,143280,0.0,1.0
2005-03-03,1.7,1.8,1.66,1.74,913700,8.5,9.0,8.3,8.7,182740,0.0,1.0
2005-03-04,1.65,1.72,1.62,1.72,371200,8.25,8.6,8.1,8.6,74240,0.0,1.0
2005-03-07,1.61,1.66,1.54,1.65,391300,8.05,8.3,7.7,8.25,78260,0.0,1.0
2005-03-08,1.55,1.6,1.53,1.56,180500,7.75,8.0,7.65,7.8,36100,0.0,1.0
2005-03-09,1.53,1.57,1.53,1.54,95800,7.65,7.85,7.65,7.7,19160,0.0,1.0
2005-03-10,1.52,1.554,1.5,1.52,141500,7.6,7.77,7.5,7.6,28300,0.0,1.0
2005-03-11,1.51,1.54,1.48,1.52,71600,7.55,7.7,7.4,7.6,14320,0.0,1.0
2005-03-14,1.54,1.55,1.5,1.5,113100,7.7,7.75,7.5,7.5,22620,0.0,1.0
2005-03-15,1.52,1.58,1.51,1.51,135200,7.6,7.9,7.55,7.55,27040,0.0,1.0
2005-03-16,1.48,1.56,1.48,1.56,137200,7.4,7.8,7.4,7.8,27440,0.0,1.0
2005-03-17,1.42,1.52,1.42,1.48,306400,7.1,7.6,7.1,7.4,61280,0.0,1.0
2005-03-18,1.43,1.48,1.42,1.42,199400,7.15,7.4,7.1,7.1,39880,0.0,1.0
2005-03-21,1.43,1.48,1.4,1.43,114200,7.15,7.4,7.0,7.15,22840,0.0,1.0
2005-03-22,1.45,1.46,1.42,1.45,78600,7.25,7.3,7.1,7.25,15720,0.0,1.0
2005-03-23,1.39,1.48,1.38,1.47,177000,6.95,7.4,6.9,7.35,35400,0.0,1.0
2005-03-24,1.36,1.4,1.34,1.39,309400,6.8,7.0,6.7,6.95,61880,0.0,1.0
2005-03-28,1.35,1.42,1.33,1.35,228900,6.75,7.1,6.65,6.75,45780,0.0,1.0
2005-03-29,1.3,1.37,1.3,1.35,114600,6.5,6.85,6.5,6.75,22920,0.0,1.0
2005-03-30,1.38,1.4,1.28,1.29,222300,6.9,7.0,6.4,6.45,44460,0.0,1.0
2005-03-31,1.55,1.55,1.36,1.39,311300,7.75,7.75,6.8,6.95,62260,0.0,1.0
2005-04-01,1.44,1.53,1.42,1.5,234000,7.2,7.65,7.1,7.5,46800,0.0,1.0
2005-04-04,1.47,1.47,1.4,1.42,116500,7.35,7.35,7.0,7.1,23300,0.0,1.0
2005-04-05,1.41,1.431,1.38,1.43,105900,7.05,7.155,6.9,7.15,21180,0.0,1.0
2005-04-06,1.41,1.45,1.39,1.4,89700,7.05,7.25,6.95,7.0,17940,0.0,1.0
2005-04-07,1.437,1.44,1.39,1.39,120200,7.185,7.2,6.95,6.95,24040,0.0,1.0
2005-04-08,1.39,1.43,1.38,1.42,76600,6.95,7.15,6.9,7.1,15320,0.0,1.0
2005-04-11,1.53,1.55,1.39,1.39,446800,7.65,7.75,6.95,6.95,89360,0.0,1.0
2005-04-12,1.52,1.6,1.46,1.6,240200,7.6,8.0,7.3,8.0,48040,0.0,1.0
2005-04-13,1.6,1.74,1.47,1.48,1965800,8.0,8.7,7.35,7.4,393160,0.0,1.0
2005-04-14,1.53,1.69,1.47,1.66,576400,7.65,8.45,7.35,8.3,115280,0.0,1.0
2005-04-15,1.47,1.54,1.45,1.53,303000,7.35,7.7,7.25,7.65,60600,0.0,1.0
2005-04-18,1.42,1.48,1.41,1.41,113500,7.1,7.4,7.05,7.05,22700,0.0,1.0
2005-04-19,1.49,1.51,1.43,1.43,136000,7.45,7.55,7.15,7.15,27200,0.0,1.0
2005-04-20,1.47,1.56,1.46,1.46,276600,7.35,7.8,7.3,7.3,55320,0.0,1.0
2005-04-21,1.49,1.54,1.46,1.46,236800,7.45,7.7,7.3,7.3,47360,0.0,1.0
2005-04-22,1.47,1.5,1.45,1.49,199900,7.35,7.5,7.25,7.45,39980,0.0,1.0
2005-04-25,1.45,1.5,1.44,1.45,172100,7.25,7.5,7.2,7.25,34420,0.0,1.0
2005-04-26,1.41,1.47,1.41,1.47,164400,7.05,7.35,7.05,7.35,32880,0.0,1.0
2005-04-27,1.43,1.48,1.37,1.41,248000,7.15,7.4,6.85,7.05,49600,0.0,1.0
2005-04-28,1.39,1.45,1.39,1.45,112200,6.95,7.25,6.95,7.25,22440,0.0,1.0
2005-04-29,1.43,1.46,1.37,1.37,97500,7.15,7.3,6.85,6.85,19500,0.0,1.0
2005-05-02,1.38,1.45,1.36,1.36,172700,6.9,7.25,6.8,6.8,34540,0.0,1.0
2005-05-03,1.38,1.45,1.37,1.37,53000,6.9,7.25,6.85,6.85,10600,0.0,1.0
2005-05-04,1.43,1.46,1.36,1.38,164000,7.15,7.3,6.8,6.9,32800,0.0,1.0
2005-05-05,1.41,1.45,1.39,1.43,57800,7.05,7.25,6.95,7.15,11560,0.0,1.0
2005-05-06,1.4,1.45,1.4,1.42,94800,7.0,7.25,7.0,7.1,18960,0.0,1.0
2005-05-09,1.51,1.52,1.4,1.4,271100,7.55,7.6,7.0,7.0,54220,0.0,1.0
2005-05-10,1.47,1.57,1.43,1.51,666300,7.35,7.85,7.15,7.55,133260,0.0,1.0
2005-05-11,1.47,1.52,1.4,1.49,171900,7.35,7.6,7.0,7.45,34380,0.0,1.0
2005-05-12,1.48,1.5,1.44,1.47,107000,7.4,7.5,7.2,7.35,21400,0.0,1.0
2005-05-13,1.5,1.51,1.43,1.45,104300,7.5,7.55,7.15,7.25,20860,0.0,1.0
2005-05-16,1.48,1.54,1.46,1.52,125700,7.4,7.7,7.3,7.6,25140,0.0,1.0
2005-05-17,1.46,1.4701,1.42,1.47,168100,7.3,7.3505,7.1,7.35,33620,0.0,1.0
2005-05-18,1.47,1.52,1.42,1.4401,214400,7.35,7.6,7.1,7.2005,42880,0.0,1.0
2005-05-19,1.45,1.49,1.44,1.48,118600,7.25,7.45,7.2,7.4,23720,0.0,1.0
2005-05-20,1.46,1.48,1.41,1.42,125100,7.3,7.4,7.05,7.1,25020,0.0,1.0
2005-05-23,1.44,1.47,1.42,1.42,112800,7.2,7.35,7.1,7.1,22560,0.0,1.0
2005-05-24,1.47,1.48,1.41,1.42,171300,7.35,7.4,7.05,7.1,34260,0.0,1.0
2005-05-25,1.46,1.48,1.43,1.46,100800,7.3,7.4,7.15,7.3,20160,0.0,1.0
2005-05-26,1.49,1.49,1.44,1.44,187000,7.45,7.45,7.2,7.2,37400,0.0,1.0
2005-05-27,1.56,1.65,1.44,1.44,820400,7.8,8.25,7.2,7.2,164080,0.0,1.0
2005-05-31,1.55,1.6,1.52,1.58,194100,7.75,8.0,7.6,7.9,38820,0.0,1.0
2005-06-01,1.67,1.72,1.56,1.56,1240300,8.35,8.6,7.8,7.8,248060,0.0,1.0
2005-06-02,1.7,1.78,1.63,1.67,725300,8.5,8.9,8.15,8.35,145060,0.0,1.0
2005-06-03,1.718,1.87,1.66,1.75,1421800,8.59,9.35,8.3,8.75,284360,0.0,1.0
2005-06-06,1.72,1.78,1.66,1.74,384300,8.6,8.9,8.3,8.7,76860,0.0,1.0
2005-06-07,1.65,1.85,1.61,1.79,516000,8.25,9.25,8.05,8.95,103200,0.0,1.0
2005-06-08,1.74,2.05,1.71,1.99,5854100,8.7,10.25,8.55,9.95,1170820,0.0,1.0
2005-06-09,1.78,1.78,1.61,1.74,1461800,8.9,8.9,8.05,8.7,292360,0.0,1.0
2005-06-10,1.92,1.95,1.75,1.76,1916300,9.6,9.75,8.75,8.8,383260,0.0,1.0
2005-06-13,2.24,2.28,1.96,2.01,6420500,11.2,11.4,9.8,10.05,1284100,0.0,1.0
2005-06-14,2.08,2.39,2.08,2.31,3593700,10.4,11.95,10.4,11.55,718740,0.0,1.0
2005-06-15,2.14,2.18,2.01,2.05,1349000,10.7,10.9,10.05,10.25,269800,0.0,1.0
2005-06-16,2.48,2.49,2.19,2.21,5735100,12.4,12.45,10.95,11.05,1147020,0.0,1.0
2005-06-17,2.37,2.59,2.27,2.5,3663100,11.85,12.95,11.35,12.5,732620,0.0,1.0
2005-06-20,2.33,2.45,2.31,2.37,702300,11.65,12.25,11.55,11.85,140460,0.0,1.0
2005-06-21,2.2,2.38,2.15,2.33,1117700,11.0,11.9,10.75,11.65,223540,0.0,1.0
2005-06-22,2.16,2.25,2.09,2.2,783700,10.8,11.25,10.45,11.0,156740,0.0,1.0
2005-06-23,2.12,2.22,2.01,2.16,976100,10.6,11.1,10.05,10.8,195220,0.0,1.0
2005-06-24,2.09,2.15,2.0199,2.03,762600,10.45,10.75,10.0995,10.15,152520,0.0,1.0
2005-06-27,2.22,2.25,2.06,2.12,1078600,11.1,11.25,10.3,10.6,215720,0.0,1.0
2005-06-28,2.19,2.281,2.13,2.21,1023400,10.95,11.405,10.65,11.05,204680,0.0,1.0
2005-06-29,2.13,2.25,2.1,2.19,541700,10.65,11.25,10.5,10.95,108340,0.0,1.0
2005-06-30,2.14,2.16,2.08,2.16,598800,10.7,10.8,10.4,10.8,119760,0.0,1.0
2005-07-01,2.3,2.34,2.12,2.12,1989800,11.5,11.7,10.6,10.6,397960,0.0,1.0
2005-07-05,2.42,2.44,2.29,2.35,1623100,12.1,12.2,11.45,11.75,324620,0.0,1.0
2005-07-06,2.37,2.53,2.349,2.45,880200,11.85,12.65,11.745,12.25,176040,0.0,1.0
2005-07-07,2.33,2.35,2.139,2.14,1246900,11.65,11.75,10.695,10.7,249380,0.0,1.0
2005-07-08,2.6,2.79,2.35,2.35,4668900,13.0,13.95,11.75,11.75,933780,0.0,1.0
2005-07-11,2.52,2.75,2.42,2.7,3385100,12.6,13.75,12.1,13.5,677020,0.0,1.0
2005-07-12,2.52,2.57,2.43,2.53,1120700,12.6,12.85,12.15,12.65,224140,0.0,1.0
2005-07-13,2.51,2.57,2.47,2.5,405500,12.55,12.85,12.35,12.5,81100,0.0,1.0
2005-07-14,2.45,2.62,2.4,2.52,991400,12.25,13.1,12.0,12.6,198280,0.0,1.0
2005-07-15,2.4,2.47,2.35,2.47,1056300,12.0,12.35,11.75,12.35,211260,0.0,1.0
2005-07-18,2.45,2.476,2.34,2.46,1453100,12.25,12.38,11.7,12.3,290620,0.0,1.0
2005-07-19,2.66,2.72,2.45,2.46,2253500,13.3,13.6,12.25,12.3,450700,0.0,1.0
2005-07-20,2.12,2.47,2.12,2.43,3757500,10.6,12.35,10.6,12.15,751500,0.0,1.0
2005-07-21,2.02,2.13,1.97,2.1,2254800,10.1,10.65,9.85,10.5,450960,0.0,1.0
2005-07-22,2.05,2.1,2.01,2.01,620900,10.25,10.5,10.05,10.05,124180,0.0,1.0
2005-07-25,1.86,2.07,1.83,2.06,2346300,9.3,10.35,9.15,10.3,469260,0.0,1.0
2005-07-26,1.89,1.94,1.82,1.9,805700,9.45,9.7,9.1,9.5,161140,0.0,1.0
2005-07-27,1.88,1.93,1.84,1.9,881000,9.4,9.65,9.2,9.5,176200,0.0,1.0
2005-07-28,1.98,2.0,1.88,1.93,1307000,9.9,10.0,9.4,9.65,261400,0.0,1.0
2005-07-29,1.96,2.0,1.93,1.97,653600,9.8,10.0,9.65,9.85,130720,0.0,1.0
2005-08-01,1.94,1.99,1.93,1.95,641700,9.7,9.95,9.65,9.75,128340,0.0,1.0
2005-08-02,1.9,1.99,1.88,1.92,598900,9.5,9.95,9.4,9.6,119780,0.0,1.0
2005-08-03,1.92,1.96,1.92,1.95,606900,9.6,9.8,9.6,9.75,121380,0.0,1.0
2005-08-04,1.91,1.95,1.91,1.91,356300,9.55,9.75,9.55,9.55,71260,0.0,1.0
2005-08-05,1.95,2.12,1.9,1.9,1676500,9.75,10.6,9.5,9.5,335300,0.0,1.0
2005-08-08,1.98,2.05,1.95,2.0,649600,9.9,10.25,9.75,10.0,129920,0.0,1.0
2005-08-09,2.15,2.16,1.97,1.97,1401200,10.75,10.8,9.85,9.85,280240,0.0,1.0
2005-08-10,2.1,2.21,2.09,2.21,791000,10.5,11.05,10.45,11.05,158200,0.0,1.0
2005-08-11,2.09,2.16,2.03,2.16,425100,10.45,10.8,10.15,10.8,85020,0.0,1.0
2005-08-12,2.04,2.11,2.03,2.05,309200,10.2,10.55,10.15,10.25,61840,0.0,1.0
2005-08-15,2.01,2.068,1.98,2.05,332700,10.05,10.34,9.9,10.25,66540,0.0,1.0
2005-08-16,2.0,2.02,1.97,2.01,353500,10.0,10.1,9.85,10.05,70700,0.0,1.0
2005-08-17,2.05,2.1,2.0,2.0,365500,10.25,10.5,10.0,10.0,73100,0.0,1.0
2005-08-18,2.02,2.07,2.01,2.05,185400,10.1,10.35,10.05,10.25,37080,0.0,1.0
2005-08-19,2.05,2.07,2.01,2.01,224600,10.25,10.35,10.05,10.05,44920,0.0,1.0
2005-08-22,2.03,2.1,2.0299,2.04,189000,10.15,10.5,10.1495,10.2,37800,0.0,1.0
2005-08-23,2.03,2.1,2.02,2.03,289500,10.15,10.5,10.1,10.15,57900,0.0,1.0
2005-08-24,2.06,2.07,2.03,2.03,229300,10.3,10.35,10.15,10.15,45860,0.0,1.0
2005-08-25,2.11,2.14,2.06,2.06,374500,10.55,10.7,10.3,10.3,74900,0.0,1.0
2005-08-26,2.12,2.13,2.05,2.09,341700,10.6,10.65,10.25,10.45,68340,0.0,1.0
2005-08-29,2.1,2.12,2.07,2.08,228000,10.5,10.6,10.35,10.4,45600,0.0,1.0
2005-08-30,2.1,2.11,2.07,2.11,165400,10.5,10.55,10.35,10.55,33080,0.0,1.0
2005-08-31,2.05,2.11,2.03,2.11,400500,10.25,10.55,10.15,10.55,80100,0.0,1.0
2005-09-01,2.04,2.0752,2.01,2.05,378100,10.2,10.376,10.05,10.25,75620,0.0,1.0
2005-09-02,2.03,2.05,2.01,2.05,137000,10.15,10.25,10.05,10.25,27400,0.0,1.0
2005-09-06,2.05,2.08,2.03,2.03,508500,10.25,10.4,10.15,10.15,101700,0.0,1.0
2005-09-07,2.0401,2.09,2.03,2.06,661400,10.2005,10.45,10.15,10.3,132280,0.0,1.0
2005-09-08,2.03,2.14,2.0299,2.1,1386100,10.15,10.7,10.1495,10.5,277220,0.0,1.0
2005-09-09,1.9,2.05,1.9,2.03,967200,9.5,10.25,9.5,10.15,193440,0.0,1.0
2005-09-12,1.9,1.94,1.9,1.9,482500,9.5,9.7,9.5,9.5,96500,0.0,1.0
2005-09-13,1.89,1.95,1.86,1.9,634300,9.45,9.75,9.3,9.5,126860,0.0,1.0
2005-09-14,1.89,1.9,1.87,1.87,425500,9.45,9.5,9.35,9.35,85100,0.0,1.0
2005-09-15,1.89,1.9,1.88,1.89,148000,9.45,9.5,9.4,9.45,29600,0.0,1.0
2005-09-16,1.89,1.94,1.89,1.93,108200,9.45,9.7,9.45,9.65,21640,0.0,1.0
2005-09-19,1.89,1.93,1.88,1.9,180800,9.45,9.65,9.4,9.5,36160,0.0,1.0
2005-09-20,1.89,1.9,1.88,1.89,163500,9.45,9.5,9.4,9.45,32700,0.0,1.0
2005-09-21,1.8099,1.89,1.8,1.88,490000,9.0495,9.45,9.0,9.4,98000,0.0,1.0
2005-09-22,1.75,1.81,1.75,1.79,386000,8.75,9.05,8.75,8.95,77200,0.0,1.0
2005-09-23,1.71,1.8,1.709,1.73,454000,8.55,9.0,8.545,8.65,90800,0.0,1.0
2005-09-26,1.68,1.72,1.65,1.71,656600,8.4,8.6,8.25,8.55,131320,0.0,1.0
2005-09-27,1.78,1.8,1.66,1.66,383700,8.9,9.0,8.3,8.3,76740,0.0,1.0
2005-09-28,1.78,1.8,1.73,1.78,51400,8.9,9.0,8.65,8.9,10280,0.0,1.0
2005-09-29,1.8,1.89,1.8,1.8,488000,9.0,9.45,9.0,9.0,97600,0.0,1.0
2005-09-30,1.82,1.86,1.8,1.86,163600,9.1,9.3,9.0,9.3,32720,0.0,1.0
2005-10-03,1.9,1.92,1.82,1.84,262000,9.5,9.6,9.1,9.2,52400,0.0,1.0
2005-10-04,1.87,1.92,1.87,1.92,388700,9.35,9.6,9.35,9.6,77740,0.0,1.0
2005-10-05,1.82,1.89,1.82,1.89,163300,9.1,9.45,9.1,9.45,32660,0.0,1.0
2005-10-06,1.76,1.83,1.75,1.78,178500,8.8,9.15,8.75,8.9,35700,0.0,1.0
2005-10-07,1.78,1.79,1.74,1.76,91600,8.9,8.95,8.7,8.8,18320,0.0,1.0
2005-10-10,1.89,1.9,1.78,1.8,173200,9.45,9.5,8.9,9.0,34640,0.0,1.0
2005-10-11,1.9,1.92,1.86,1.89,192500,9.5,9.6,9.3,9.45,38500,0.0,1.0
2005-10-12,1.88,1.9315,1.82,1.9,290100,9.4,9.6575,9.1,9.5,58020,0.0,1.0
2005-10-13,1.82,1.92,1.76,1.86,225700,9.1,9.6,8.8,9.3,45140,0.0,1.0
2005-10-14,1.86,1.87,1.8,1.8,73600,9.3,9.35,9.0,9.0,14720,0.0,1.0
2005-10-17,1.86,1.8892,1.8,1.88,47200,9.3,9.446,9.0,9.4,9440,0.0,1.0
2005-10-18,1.8,1.88,1.78,1.88,74300,9.0,9.4,8.9,9.4,14860,0.0,1.0
2005-10-19,1.8,1.81,1.76,1.76,72300,9.0,9.05,8.8,8.8,14460,0.0,1.0
2005-10-20,1.77,1.8,1.76,1.8,55400,8.85,9.0,8.8,9.0,11080,0.0,1.0
2005-10-21,1.8,1.84,1.76,1.76,65000,9.0,9.2,8.8,8.8,13000,0.0,1.0
2005-10-24,1.82,1.85,1.8,1.8,37400,9.1,9.25,9.0,9.0,7480,0.0,1.0
2005-10-25,1.8,1.834,1.77,1.83,33500,9.0,9.17,8.85,9.15,6700,0.0,1.0
2005-10-26,1.77,1.81,1.77,1.78,69100,8.85,9.05,8.85,8.9,13820,0.0,1.0
2005-10-27,1.763,1.84,1.75,1.77,162100,8.815,9.2,8.75,8.85,32420,0.0,1.0
2005-10-28,1.77,1.82,1.76,1.82,46800,8.85,9.1,8.8,9.1,9360,0.0,1.0
2005-10-31,1.8101,1.82,1.78,1.8,104000,9.0505,9.1,8.9,9.0,20800,0.0,1.0
2005-11-01,1.8115,1.85,1.8,1.82,72800,9.0575,9.25,9.0,9.1,14560,0.0,1.0
2005-11-02,2.01,2.02,1.83,1.83,962600,10.05,10.1,9.15,9.15,192520,0.0,1.0
2005-11-03,1.9901,2.1085,1.9885,2.08,475400,9.9505,10.5425,9.9425,10.4,95080,0.0,1.0
2005-11-04,2.04,2.06,2.01,2.03,215100,10.2,10.3,10.05,10.15,43020,0.0,1.0
2005-11-07,2.12,2.15,2.06,2.08,510600,10.6,10.75,10.3,10.4,102120,0.0,1.0
2005-11-08,2.2,2.21,2.12,2.15,729400,11.0,11.05,10.6,10.75,145880,0.0,1.0
2005-11-09,2.19,2.24,2.07,2.2,545300,10.95,11.2,10.35,11.0,109060,0.0,1.0
2005-11-10,2.23,2.23,2.13,2.2,315700,11.15,11.15,10.65,11.0,63140,0.0,1.0
2005-11-11,2.2401,2.27,2.2,2.25,351400,11.2005,11.35,11.0,11.25,70280,0.0,1.0
2005-11-14,2.26,2.28,2.21,2.25,280900,11.3,11.4,11.05,11.25,56180,0.0,1.0
2005-11-15,2.16,2.28,2.15,2.25,375700,10.8,11.4,10.75,11.25,75140,0.0,1.0
2005-11-16,2.12,2.18,2.08,2.15,404900,10.6,10.9,10.4,10.75,80980,0.0,1.0
2005-11-17,2.37,2.69,2.3,2.44,6626800,11.85,13.45,11.5,12.2,1325360,0.0,1.0
2005-11-18,2.4,2.44,2.33,2.42,764600,12.0,12.2,11.65,12.1,152920,0.0,1.0
2005-11-21,2.49,2.54,2.4,2.42,978800,12.45,12.7,12.0,12.1,195760,0.0,1.0
2005-11-22,2.46,2.52,2.45,2.5,363200,12.3,12.6,12.25,12.5,72640,0.0,1.0
2005-11-23,2.36,2.47,2.36,2.45,459000,11.8,12.35,11.8,12.25,91800,0.0,1.0
2005-11-25,2.43,2.45,2.33,2.35,220000,12.15,12.25,11.65,11.75,44000,0.0,1.0
2005-11-28,2.52,2.57,2.4,2.45,735700,12.6,12.85,12.0,12.25,147140,0.0,1.0
2005-11-29,2.41,2.52,2.41,2.51,315800,12.05,12.6,12.05,12.55,63160,0.0,1.0
2005-11-30,2.43,2.49,2.39,2.41,133100,12.15,12.45,11.95,12.05,26620,0.0,1.0
2005-12-01,2.51,2.52,2.42,2.48,315100,12.55,12.6,12.1,12.4,63020,0.0,1.0
2005-12-02,2.5099,2.51,2.47,2.51,431800,12.5495,12.55,12.35,12.55,86360,0.0,1.0
2005-12-05,2.69,2.85,2.55,2.63,2794000,13.45,14.25,12.75,13.15,558800,0.0,1.0
2005-12-06,2.7,2.8,2.65,2.72,1529500,13.5,14.0,13.25,13.6,305900,0.0,1.0
2005-12-07,2.76,2.77,2.71,2.72,520800,13.8,13.85,13.55,13.6,104160,0.0,1.0
2005-12-08,2.69,2.77,2.68,2.77,342000,13.45,13.85,13.4,13.85,68400,0.0,1.0
2005-12-09,2.69,2.73,2.6,2.68,372300,13.45,13.65,13.0,13.4,74460,0.0,1.0
2005-12-12,2.69,2.73,2.65,2.7,243100,13.45,13.65,13.25,13.5,48620,0.0,1.0
2005-12-13,2.69,2.71,2.65,2.7,173500,13.45,13.55,13.25,13.5,34700,0.0,1.0
2005-12-14,2.6,2.73,2.6,2.73,337000,13.0,13.65,13.0,13.65,67400,0.0,1.0
2005-12-15,2.56,2.62,2.51,2.56,402400,12.8,13.1,12.55,12.8,80480,0.0,1.0
2005-12-16,2.54,2.6,2.51,2.6,222900,12.7,13.0,12.55,13.0,44580,0.0,1.0
2005-12-19,2.93,3.05,2.6,2.6,3709900,14.65,15.25,13.0,13.0,741980,0.0,1.0
2005-12-20,2.85,3.12,2.83,2.94,2040100,14.25,15.6,14.15,14.7,408020,0.0,1.0
2005-12-21,2.82,2.95,2.78,2.88,435200,14.1,14.75,13.9,14.4,87040,0.0,1.0
2005-12-22,2.99,3.01,2.82,2.83,909000,14.95,15.05,14.1,14.15,181800,0.0,1.0
2005-12-23,2.99,3.04,2.88,3.0,546400,14.95,15.2,14.4,15.0,109280,0.0,1.0
2005-12-27,2.88,2.99,2.83,2.9,623600,14.4,14.95,14.15,14.5,124720,0.0,1.0
2005-12-28,2.89,2.97,2.82,2.88,329800,14.45,14.85,14.1,14.4,65960,0.0,1.0
2005-12-29,2.84,2.93,2.83,2.93,157300,14.2,14.65,14.15,14.65,31460,0.0,1.0
2005-12-30,2.85,2.87,2.8,2.81,408500,14.25,14.35,14.0,14.05,81700,0.0,1.0
2006-01-03,2.9,2.98,2.83,2.95,600900,14.5,14.9,14.15,14.75,120180,0.0,1.0
2006-01-04,3.25,3.29,2.941,2.98,2301500,16.25,16.45,14.705,14.9,460300,0.0,1.0
2006-01-05,3.19,3.43,3.18,3.3,1782400,15.95,17.15,15.9,16.5,356480,0.0,1.0
2006-01-06,3.8,3.8,3.18,3.19,3067100,19.0,19.0,15.9,15.95,613420,0.0,1.0
2006-01-09,3.78,3.9,3.57,3.73,2418700,18.9,19.5,17.85,18.65,483740,0.0,1.0
2006-01-10,3.91,3.98,3.65,3.7,1213100,19.55,19.9,18.25,18.5,242620,0.0,1.0
2006-01-11,4.37,4.5,3.96,3.98,2156400,21.85,22.5,19.8,19.9,431280,0.0,1.0
2006-01-12,4.151,4.43,4.09,4.39,1300800,20.755,22.15,20.45,21.95,260160,0.0,1.0
2006-01-13,4.0,4.18,3.9,4.07,1296500,20.0,20.9,19.5,20.35,259300,0.0,1.0
2006-01-17,4.45,4.58,3.95,3.96,1976400,22.25,22.9,19.75,19.8,395280,0.0,1.0
2006-01-18,4.7299,4.87,4.15,4.35,2270300,23.6495,24.35,20.75,21.75,454060,0.0,1.0
2006-01-19,4.59,4.9,4.52,4.86,1315400,22.95,24.5,22.6,24.3,263080,0.0,1.0
2006-01-20,4.72,4.97,4.44,4.58,1458100,23.6,24.85,22.2,22.9,291620,0.0,1.0
2006-01-23,4.66,4.75,4.5399,4.72,685600,23.3,23.75,22.6995,23.6,137120,0.0,1.0
2006-01-24,4.72,4.75,4.43,4.55,966500,23.6,23.75,22.15,22.75,193300,0.0,1.0
2006-01-25,5.5,5.63,4.7,4.7,4671800,27.5,28.15,23.5,23.5,934360,0.0,1.0
2006-01-26,5.05,5.62,5.03,5.59,3432500,25.25,28.1,25.15,27.95,686500,0.0,1.0
2006-01-27,4.83,5.17,4.74,4.99,2254500,24.15,25.85,23.7,24.95,450900,0.0,1.0
2006-01-30,5.22,5.33,4.79,4.8,1777500,26.1,26.65,23.95,24.0,355500,0.0,1.0
2006-01-31,5.05,5.37,5.05,5.27,978900,25.25,26.85,25.25,26.35,195780,0.0,1.0
2006-02-01,4.81,5.09,4.76,4.99,927400,24.05,25.45,23.8,24.95,185480,0.0,1.0
2006-02-02,4.67,4.82,4.38,4.81,2443000,23.35,24.1,21.9,24.05,488600,0.0,1.0
2006-02-03,4.74,4.96,4.49,4.6,1258700,23.7,24.8,22.45,23.0,251740,0.0,1.0
2006-02-06,4.53,4.8,4.44,4.71,914500,22.65,24.0,22.2,23.55,182900,0.0,1.0
2006-02-07,4.16,4.64,3.9,4.5,2170200,20.8,23.2,19.5,22.5,434040,0.0,1.0
2006-02-08,4.06,4.34,3.98,4.11,1402700,20.3,21.7,19.9,20.55,280540,0.0,1.0
2006-02-09,4.35,4.58,4.03,4.03,1873600,21.75,22.9,20.15,20.15,374720,0.0,1.0
2006-02-10,4.7,4.8,4.38,4.4,1612200,23.5,24.0,21.9,22.0,322440,0.0,1.0
2006-02-13,4.65,4.92,4.52,4.65,876300,23.25,24.6,22.6,23.25,175260,0.0,1.0
2006-02-14,4.59,4.7,4.5,4.65,414000,22.95,23.5,22.5,23.25,82800,0.0,1.0
2006-02-15,4.51,4.6,4.47,4.59,228700,22.55,23.0,22.35,22.95,45740,0.0,1.0
2006-02-16,4.61,4.74,4.36,4.49,497500,23.05,23.7,21.8,22.45,99500,0.0,1.0
2006-02-17,4.6,4.72,4.57,4.57,340900,23.0,23.6,22.85,22.85,68180,0.0,1.0
2006-02-21,4.52,4.69,4.38,4.56,612300,22.6,23.45,21.9,22.8,122460,0.0,1.0
2006-02-22,4.52,4.6,4.43,4.5,291600,22.6,23.0,22.15,22.5,58320,0.0,1.0
2006-02-23,4.51,4.55,4.49,4.5,218400,22.55,22.75,22.45,22.5,43680,0.0,1.0
2006-02-24,4.75,4.75,4.45,4.5,634000,23.75,23.75,22.25,22.5,126800,0.0,1.0
2006-02-27,4.51,4.85,4.51,4.73,636300,22.55,24.25,22.55,23.65,127260,0.0,1.0
2006-02-28,4.51,4.54,4.27,4.51,528900,22.55,22.7,21.35,22.55,105780,0.0,1.0
2006-03-01,4.53,4.585,4.39,4.49,279000,22.65,22.925,21.95,22.45,55800,0.0,1.0
2006-03-02,4.5,4.51,4.42,4.5,239300,22.5,22.55,22.1,22.5,47860,0.0,1.0
2006-03-03,4.56,4.67,4.45,4.5,264200,22.8,23.35,22.25,22.5,52840,0.0,1.0
2006-03-06,4.41,4.6,4.39,4.54,265800,22.05,23.0,21.95,22.7,53160,0.0,1.0
2006-03-07,4.3,4.43,4.16,4.38,575100,21.5,22.15,20.8,21.9,115020,0.0,1.0
2006-03-08,4.27,4.3,4.11,4.27,473700,21.35,21.5,20.55,21.35,94740,0.0,1.0
2006-03-09,4.35,4.41,4.26,4.3,315100,21.75,22.05,21.3,21.5,63020,0.0,1.0
2006-03-10,4.4,4.5,4.328,4.43,413700,22.0,22.5,21.64,22.15,82740,0.0,1.0
2006-03-13,4.49,4.66,4.4,4.56,602000,22.45,23.3,22.0,22.8,120400,0.0,1.0
2006-03-14,4.47,4.54,4.41,4.52,257300,22.35,22.7,22.05,22.6,51460,0.0,1.0
2006-03-15,4.5,4.52,4.31,4.46,488100,22.5,22.6,21.55,22.3,97620,0.0,1.0
2006-03-16,4.5,4.57,4.4816,4.55,279400,22.5,22.85,22.408,22.75,55880,0.0,1.0
2006-03-17,4.91,4.93,4.51,4.57,999500,24.55,24.65,22.55,22.85,199900,0.0,1.0
2006-03-20,5.32,5.35,5.05,5.12,1528300,26.6,26.75,25.25,25.6,305660,0.0,1.0
2006-03-21,5.06,5.32,5.01,5.25,875500,25.3,26.6,25.05,26.25,175100,0.0,1.0
2006-03-22,5.19,5.43,4.97,5.08,1162400,25.95,27.15,24.85,25.4,232480,0.0,1.0
2006-03-23,5.8,6.36,5.78,6.15,8670700,29.0,31.8,28.9,30.75,1734140,0.0,1.0
2006-03-24,5.48,5.88,5.44,5.85,2252000,27.4,29.4,27.2,29.25,450400,0.0,1.0
2006-03-27,5.87,5.98,5.52,5.54,2070300,29.35,29.9,27.6,27.7,414060,0.0,1.0
2006-03-28,6.01,6.4,5.83,5.84,1978100,30.05,32.0,29.15,29.2,395620,0.0,1.0
2006-03-29,5.78,6.15,5.72,6.11,1593900,28.9,30.75,28.6,30.55,318780,0.0,1.0
2006-03-30,5.74,5.885,5.57,5.74,933200,28.7,29.425,27.85,28.7,186640,0.0,1.0
2006-03-31,5.68,5.85,5.6,5.7,614100,28.4,29.25,28.0,28.5,122820,0.0,1.0
2006-04-03,6.3,6.3,5.7,5.7,2253500,31.5,31.5,28.5,28.5,450700,0.0,1.0
2006-04-04,6.32,6.68,6.17,6.28,2965100,31.6,33.4,30.85,31.4,593020,0.0,1.0
2006-04-05,6.38,6.45,6.06,6.32,999000,31.9,32.25,30.3,31.6,199800,0.0,1.0
2006-04-06,6.59,6.701,6.25,6.38,1006000,32.95,33.505,31.25,31.9,201200,0.0,1.0
2006-04-07,6.47,6.78,6.31,6.66,636500,32.35,33.9,31.55,33.3,127300,0.0,1.0
2006-04-10,6.44,6.93,6.38,6.47,1782000,32.2,34.65,31.9,32.35,356400,0.0,1.0
2006-04-11,6.13,6.6,6.06,6.44,1224800,30.65,33.0,30.3,32.2,244960,0.0,1.0
2006-04-12,6.53,6.64,6.15,6.35,1086600,32.65,33.2,30.75,31.75,217320,0.0,1.0
2006-04-13,6.6,6.78,6.41,6.47,979700,33.0,33.9,32.05,32.35,195940,0.0,1.0
2006-04-17,6.83,6.97,6.52,6.62,1063600,34.15,34.85,32.6,33.1,212720,0.0,1.0
2006-04-18,7.14,7.2201,6.85,6.95,1645700,35.7,36.1005,34.25,34.75,329140,0.0,1.0
2006-04-19,7.22,7.3,6.99,7.18,795300,36.1,36.5,34.95,35.9,159060,0.0,1.0
2006-04-20,7.09,7.28,7.01,7.18,858900,35.45,36.4,35.05,35.9,171780,0.0,1.0
2006-04-21,7.4,7.5,7.11,7.14,1400500,37.0,37.5,35.55,35.7,280100,0.0,1.0
2006-04-24,7.35,7.45,7.2,7.44,741500,36.75,37.25,36.0,37.2,148300,0.0,1.0
2006-04-25,7.34,7.59,7.21,7.37,790500,36.7,37.95,36.05,36.85,158100,0.0,1.0
2006-04-26,7.7,7.99,7.32,7.45,872400,38.5,39.95,36.6,37.25,174480,0.0,1.0
2006-04-27,8.1,8.23,7.5,7.8,1408600,40.5,41.15,37.5,39.0,281720,0.0,1.0
2006-04-28,8.27,8.4,8.0,8.1,1149100,41.35,42.0,40.0,40.5,229820,0.0,1.0
2006-05-01,9.72,9.82,8.79,8.8,3268100,48.6,49.1,43.95,44.0,653620,0.0,1.0
2006-05-02,9.78,9.97,9.15,9.85,2510500,48.9,49.85,45.75,49.25,502100,0.0,1.0
2006-05-03,10.39,10.48,9.68,9.95,2678300,51.95,52.4,48.4,49.75,535660,0.0,1.0
2006-05-04,10.0,10.49,9.89,10.49,2020900,50.0,52.45,49.45,52.45,404180,0.0,1.0
2006-05-05,9.46,10.0,9.3,9.98,2674400,47.3,50.0,46.5,49.9,534880,0.0,1.0
2006-05-08,10.0,10.12,8.96,9.38,3490300,50.0,50.6,44.8,46.9,698060,0.0,1.0
2006-05-09,9.78,10.28,9.75,10.0,1636900,48.9,51.4,48.75,50.0,327380,0.0,1.0
2006-05-10,9.82,10.0,9.44,10.0,1655000,49.1,50.0,47.2,50.0,331000,0.0,1.0
2006-05-11,10.37,10.78,9.86,9.91,5263800,51.85,53.9,49.3,49.55,1052760,0.0,1.0
2006-05-12,10.36,10.59,9.51,10.39,3016800,51.8,52.95,47.55,51.95,603360,0.0,1.0
2006-05-15,9.85,10.48,9.84,10.27,1790100,49.25,52.4,49.2,51.35,358020,0.0,1.0
2006-05-16,9.84,10.3,9.68,9.95,1507200,49.2,51.5,48.4,49.75,301440,0.0,1.0
2006-05-17,9.89,10.03,9.81,9.82,1170200,49.45,50.15,49.05,49.1,234040,0.0,1.0
2006-05-18,9.71,10.27,9.66,10.0,1681300,48.55,51.35,48.3,50.0,336260,0.0,1.0
2006-05-19,9.34,9.92,9.06,9.86,2445000,46.7,49.6,45.3,49.3,489000,0.0,1.0
2006-05-22,8.02,9.13,7.85,9.1,4017900,40.1,45.65,39.25,45.5,803580,0.0,1.0
2006-05-23,8.04,8.71,8.0,8.08,2059800,40.2,43.55,40.0,40.4,411960,0.0,1.0
2006-05-24,8.13,8.57,7.91,8.1,1988500,40.65,42.85,39.55,40.5,397700,0.0,1.0
2006-05-25,8.42,8.49,8.1,8.22,1199300,42.1,42.45,40.5,41.1,239860,0.0,1.0
2006-05-26,8.6,8.69,8.41,8.42,1215600,43.0,43.45,42.05,42.1,243120,0.0,1.0
2006-05-30,8.3,8.72,8.18,8.7,909700,41.5,43.6,40.9,43.5,181940,0.0,1.0
2006-05-31,8.22,8.46,8.15,8.32,1070000,41.1,42.3,40.75,41.6,214000,0.0,1.0
2006-06-01,8.3,8.37,8.01,8.03,932000,41.5,41.85,40.05,40.15,186400,0.0,1.0
2006-06-02,8.2122,8.59,8.15,8.32,1133700,41.061,42.95,40.75,41.6,226740,0.0,1.0
2006-06-05,9.0,9.29,8.5,8.64,2548900,45.0,46.45,42.5,43.2,509780,0.0,1.0
2006-06-06,8.8,9.22,8.52,9.09,1477200,44.0,46.1,42.6,45.45,295440,0.0,1.0
2006-06-07,8.65,9.06,8.61,8.81,1182700,43.25,45.3,43.05,44.05,236540,0.0,1.0
2006-06-08,8.1,8.53,7.58,8.52,2237000,40.5,42.65,37.9,42.6,447400,0.0,1.0
2006-06-09,8.37,8.47,8.13,8.26,885800,41.85,42.35,40.65,41.3,177160,0.0,1.0
2006-06-12,7.91,8.56,7.87,8.37,1262000,39.55,42.8,39.35,41.85,252400,0.0,1.0
2006-06-13,6.4,7.8,6.34,7.8,4411500,32.0,39.0,31.7,39.0,882300,0.0,1.0
2006-06-14,6.52,6.72,6.18,6.19,2240600,32.6,33.6,30.9,30.95,448120,0.0,1.0
2006-06-15,7.02,7.15,6.55,6.65,1437900,35.1,35.75,32.75,33.25,287580,0.0,1.0
2006-06-16,6.92,7.13,6.77,7.13,907600,34.6,35.65,33.85,35.65,181520,0.0,1.0
2006-06-19,7.17,7.25,6.8,7.02,975300,35.85,36.25,34.0,35.1,195060,0.0,1.0
2006-06-20,6.95,7.21,6.95,7.2,749300,34.75,36.05,34.75,36.0,149860,0.0,1.0
2006-06-21,6.96,7.23,6.81,6.92,869300,34.8,36.15,34.05,34.6,173860,0.0,1.0
2006-06-22,7.12,7.18,6.99,7.0,570000,35.6,35.9,34.95,35.0,114000,0.0,1.0
2006-06-23,7.92,7.99,7.08,7.16,1276800,39.6,39.95,35.4,35.8,255360,0.0,1.0
2006-06-26,8.52,8.56,7.86,7.93,1911400,42.6,42.8,39.3,39.65,382280,0.0,1.0
2006-06-27,8.17,8.52,8.04,8.52,1087400,40.85,42.6,40.2,42.6,217480,0.0,1.0
2006-06-28,8.35,8.3799,7.79,8.14,917900,41.75,41.8995,38.95,40.7,183580,0.0,1.0
2006-06-29,8.46,8.55,8.25,8.32,818200,42.3,42.75,41.25,41.6,163640,0.0,1.0
2006-06-30,8.88,9.03,8.54,8.54,1858900,44.4,45.15,42.7,42.7,371780,0.0,1.0
2006-07-03,8.7,9.13,8.57,8.98,936700,43.5,45.65,42.85,44.9,187340,0.0,1.0
2006-07-05,8.6,8.7,8.33,8.67,714300,43.0,43.5,41.65,43.35,142860,0.0,1.0
2006-07-06,8.44,8.8,8.3,8.6,768300,42.2,44.0,41.5,43.0,153660,0.0,1.0
2006-07-07,8.04,8.44,7.9,8.44,780300,40.2,42.2,39.5,42.2,156060,0.0,1.0
2006-07-10,7.68,8.19,7.55,8.06,1232900,38.4,40.95,37.75,40.3,246580,0.0,1.0
2006-07-11,8.47,8.5,7.3,7.63,1749500,42.35,42.5,36.5,38.15,349900,0.0,1.0
2006-07-12,8.17,8.65,8.09,8.43,889000,40.85,43.25,40.45,42.15,177800,0.0,1.0
2006-07-13,7.89,8.37,7.85,8.09,668500,39.45,41.85,39.25,40.45,133700,0.0,1.0
2006-07-14,7.94,8.2,7.75,7.86,623100,39.7,41.0,38.75,39.3,124620,0.0,1.0
2006-07-17,7.82,8.19,7.68,7.91,546300,39.1,40.95,38.4,39.55,109260,0.0,1.0
2006-07-18,7.3,7.85,6.89,7.7,2074300,36.5,39.25,34.45,38.5,414860,0.0,1.0
2006-07-19,7.84,7.94,7.15,7.26,1206500,39.2,39.7,35.75,36.3,241300,0.0,1.0
2006-07-20,7.61,7.98,7.56,7.88,659500,38.05,39.9,37.8,39.4,131900,0.0,1.0
2006-07-21,7.81,7.92,7.35,7.6,655700,39.05,39.6,36.75,38.0,131140,0.0,1.0
2006-07-24,8.03,8.14,7.7,7.82,1061400,40.15,40.7,38.5,39.1,212280,0.0,1.0
2006-07-25,8.41,8.55,7.83,7.84,851500,42.05,42.75,39.15,39.2,170300,0.0,1.0
2006-07-26,8.37,8.56,8.25,8.5,583000,41.85,42.8,41.25,42.5,116600,0.0,1.0
2006-07-27,8.1,8.57,8.1,8.37,779600,40.5,42.85,40.5,41.85,155920,0.0,1.0
2006-07-28,8.37,8.5,8.1,8.1,446300,41.85,42.5,40.5,40.5,89260,0.0,1.0
2006-07-31,8.76,8.82,8.29,8.4,754000,43.8,44.1,41.45,42.0,150800,0.0,1.0
2006-08-01,8.6,8.71,8.24,8.7,762900,43.0,43.55,41.2,43.5,152580,0.0,1.0
2006-08-02,8.79,8.85,8.5,8.65,646800,43.95,44.25,42.5,43.25,129360,0.0,1.0
2006-08-03,8.75,8.8,8.62,8.75,410800,43.75,44.0,43.1,43.75,82160,0.0,1.0
2006-08-04,9.24,9.48,8.76,8.8,2167800,46.2,47.4,43.8,44.0,433560,0.0,1.0
2006-08-07,9.39,9.42,8.91,9.35,1509700,46.95,47.1,44.55,46.75,301940,0.0,1.0
2006-08-08,9.16,10.35,9.03,10.09,4643600,45.8,51.75,45.15,50.45,928720,0.0,1.0
2006-08-09,8.7,9.52,8.61,9.17,1537800,43.5,47.6,43.05,45.85,307560,0.0,1.0
2006-08-10,8.14,8.57,8.01,8.55,1361300,40.7,42.85,40.05,42.75,272260,0.0,1.0
2006-08-11,8.29,8.39,8.03,8.14,876600,41.45,41.95,40.15,40.7,175320,0.0,1.0
2006-08-14,8.24,8.55,8.16,8.45,1009700,41.2,42.75,40.8,42.25,201940,0.0,1.0
2006-08-15,8.62,8.65,8.2732,8.37,1017400,43.1,43.25,41.366,41.85,203480,0.0,1.0
2006-08-16,8.79,8.99,8.7,8.7,1018600,43.95,44.95,43.5,43.5,203720,0.0,1.0
2006-08-17,8.58,8.84,8.5,8.84,742400,42.9,44.2,42.5,44.2,148480,0.0,1.0
2006-08-18,8.76,8.79,8.4,8.6,549600,43.8,43.95,42.0,43.0,109920,0.0,1.0
2006-08-21,8.7,8.76,8.54,8.76,351100,43.5,43.8,42.7,43.8,70220,0.0,1.0
2006-08-22,8.92,9.11,8.69,8.75,728000,44.6,45.55,43.45,43.75,145600,0.0,1.0
2006-08-23,8.7,9.0,8.6,8.89,602100,43.5,45.0,43.0,44.45,120420,0.0,1.0
2006-08-24,8.625,8.85,8.59,8.64,503700,43.125,44.25,42.95,43.2,100740,0.0,1.0
2006-08-25,8.77,8.85,8.4,8.61,625500,43.85,44.25,42.0,43.05,125100,0.0,1.0
2006-08-28,8.99,9.18,8.71,8.79,875500,44.95,45.9,43.55,43.95,175100,0.0,1.0
2006-08-29,9.18,9.259,8.9,9.05,723700,45.9,46.295,44.5,45.25,144740,0.0,1.0
2006-08-30,9.15,9.33,9.1,9.25,696600,45.75,46.65,45.5,46.25,139320,0.0,1.0
2006-08-31,9.39,9.45,9.07,9.24,950500,46.95,47.25,45.35,46.2,190100,0.0,1.0
2006-09-01,9.8,9.891,9.43,9.5,1243400,49.0,49.455,47.15,47.5,248680,0.0,1.0
2006-09-05,9.64,9.86,9.46,9.85,781400,48.2,49.3,47.3,49.25,156280,0.0,1.0
2006-09-06,9.69,9.79,9.49,9.55,675400,48.45,48.95,47.45,47.75,135080,0.0,1.0
2006-09-07,11.16,11.27,9.68,9.7,5612400,55.8,56.35,48.4,48.5,1122480,0.0,1.0
2006-09-08,10.34,11.48,10.25,10.99,5022700,51.7,57.4,51.25,54.95,1004540,0.0,1.0
2006-09-11,11.02,11.1,10.41,10.41,2484100,55.1,55.5,52.05,52.05,496820,0.0,1.0
2006-09-12,10.55,11.1,10.44,11.06,2100000,52.75,55.5,52.2,55.3,420000,0.0,1.0
2006-09-13,11.1,11.55,10.62,10.63,4840700,55.5,57.75,53.1,53.15,968140,0.0,1.0
2006-09-14,11.02,11.18,10.72,11.12,1804500,55.1,55.9,53.6,55.6,360900,0.0,1.0
2006-09-15,11.18,11.62,11.04,11.5,2372100,55.9,58.1,55.2,57.5,474420,0.0,1.0
2006-09-18,11.8,12.08,11.08,11.2,3231900,59.0,60.4,55.4,56.0,646380,0.0,1.0
2006-09-19,11.499,12.04,11.1,11.87,2882500,57.495,60.2,55.5,59.35,576500,0.0,1.0
2006-09-20,12.0,12.13,11.5,11.67,2993600,60.0,60.65,57.5,58.35,598720,0.0,1.0
2006-09-21,12.38,12.55,12.03,12.1,3186600,61.9,62.75,60.15,60.5,637320,0.0,1.0
2006-09-22,11.95,12.4,11.71,12.4,2430400,59.75,62.0,58.55,62.0,486080,0.0,1.0
2006-09-25,12.12,12.3,11.88,12.1,1686700,60.6,61.5,59.4,60.5,337340,0.0,1.0
2006-09-26,11.87,12.23,11.73,12.11,1640000,59.35,61.15,58.65,60.55,328000,0.0,1.0
2006-09-27,11.71,12.15,11.58,11.85,1509200,58.55,60.75,57.9,59.25,301840,0.0,1.0
2006-09-28,11.21,11.88,11.03,11.75,2840600,56.05,59.4,55.15,58.75,568120,0.0,1.0
2006-09-29,11.2,11.5,11.05,11.2,1219300,56.0,57.5,55.25,56.0,243860,0.0,1.0
2006-10-02,9.84,10.4,9.05,9.7,7056600,49.2,52.0,45.25,48.5,1411320,0.0,1.0
2006-10-03,10.18,10.65,10.07,10.2,3198500,50.9,53.25,50.35,51.0,639700,0.0,1.0
2006-10-04,9.95,10.258,9.7,10.18,2292800,49.75,51.29,48.5,50.9,458560,0.0,1.0
2006-10-05,10.27,10.4,9.75,9.75,1988400,51.35,52.0,48.75,48.75,397680,0.0,1.0
2006-10-06,10.25,10.58,10.14,10.25,1176500,51.25,52.9,50.7,51.25,235300,0.0,1.0
2006-10-09,10.25,10.35,10.15,10.15,1268600,51.25,51.75,50.75,50.75,253720,0.0,1.0
2006-10-10,10.68,10.83,10.39,10.4,1434500,53.4,54.15,51.95,52.0,286900,0.0,1.0
2006-10-11,10.89,11.2,10.55,10.6,1841200,54.45,56.0,52.75,53.0,368240,0.0,1.0
2006-10-12,11.06,11.25,11.01,11.11,1058000,55.3,56.25,55.05,55.55,211600,0.0,1.0
2006-10-13,11.01,11.13,10.85,11.06,879700,55.05,55.65,54.25,55.3,175940,0.0,1.0
2006-10-16,10.78,11.1,10.73,11.05,1050700,53.9,55.5,53.65,55.25,210140,0.0,1.0
2006-10-17,10.57,10.68,10.23,10.65,980200,52.85,53.4,51.15,53.25,196040,0.0,1.0
2006-10-18,10.45,10.7,10.37,10.61,787200,52.25,53.5,51.85,53.05,157440,0.0,1.0
2006-10-19,10.57,10.7,10.4,10.43,608400,52.85,53.5,52.0,52.15,121680,0.0,1.0
2006-10-20,10.479,10.68,10.4,10.63,399200,52.395,53.4,52.0,53.15,79840,0.0,1.0
2006-10-23,10.44,10.95,10.44,10.51,936300,52.2,54.75,52.2,52.55,187260,0.0,1.0
2006-10-24,9.86,10.6,9.81,10.5,2119800,49.3,53.0,49.05,52.5,423960,0.0,1.0
2006-10-25,9.68,9.86,9.23,9.78,2336400,48.4,49.3,46.15,48.9,467280,0.0,1.0
2006-10-26,9.92,9.98,9.74,9.8,956800,49.6,49.9,48.7,49.0,191360,0.0,1.0
2006-10-27,9.53,9.99,9.5,9.9,1038300,47.65,49.95,47.5,49.5,207660,0.0,1.0
2006-10-30,9.78,9.86,9.09,9.55,1383800,48.9,49.3,45.45,47.75,276760,0.0,1.0
2006-10-31,9.67,9.98,9.6,9.77,1135900,48.35,49.9,48.0,48.85,227180,0.0,1.0
2006-11-01,9.87,9.9299,9.68,9.79,1087400,49.35,49.6495,48.4,48.95,217480,0.0,1.0
2006-11-02,9.72,9.94,9.7,9.85,709400,48.6,49.7,48.5,49.25,141880,0.0,1.0
2006-11-03,9.74,9.81,9.6,9.8,652000,48.7,49.05,48.0,49.0,130400,0.0,1.0
2006-11-06,10.3,10.43,9.75,9.82,1509800,51.5,52.15,48.75,49.1,301960,0.0,1.0
2006-11-07,10.45,11.17,10.25,10.44,2757300,52.25,55.85,51.25,52.2,551460,0.0,1.0
2006-11-08,10.72,10.84,10.12,10.45,1605100,53.6,54.2,50.6,52.25,321020,0.0,1.0
2006-11-09,10.13,11.64,10.06,11.6,8048200,50.65,58.2,50.3,58.0,1609640,0.0,1.0
2006-11-10,10.51,10.64,9.88,10.19,2032400,52.55,53.2,49.4,50.95,406480,0.0,1.0
2006-11-13,10.38,10.76,10.26,10.51,1015700,51.9,53.8,51.3,52.55,203140,0.0,1.0
2006-11-14,10.395,10.45,10.12,10.4,769000,51.975,52.25,50.6,52.0,153800,0.0,1.0
2006-11-15,10.37,10.55,10.25,10.45,1135800,51.85,52.75,51.25,52.25,227160,0.0,1.0
2006-11-16,10.41,10.5,10.26,10.5,741300,52.05,52.5,51.3,52.5,148260,0.0,1.0
2006-11-17,10.29,10.4,10.19,10.35,683800,51.45,52.0,50.95,51.75,136760,0.0,1.0
2006-11-20,10.41,10.75,10.3,10.34,1465500,52.05,53.75,51.5,51.7,293100,0.0,1.0
2006-11-21,10.27,10.42,10.2,10.41,922300,51.35,52.1,51.0,52.05,184460,0.0,1.0
2006-11-22,10.37,10.4,10.24,10.24,482300,51.85,52.0,51.2,51.2,96460,0.0,1.0
2006-11-24,10.36,10.65,10.29,10.29,503500,51.8,53.25,51.45,51.45,100700,0.0,1.0
2006-11-27,10.0,10.53,9.95,10.5,1113900,50.0,52.65,49.75,52.5,222780,0.0,1.0
2006-11-28,9.91,10.13,9.65,9.9,1170300,49.55,50.65,48.25,49.5,234060,0.0,1.0
2006-11-29,9.81,10.14,9.6914,9.9,1033700,49.05,50.7,48.457,49.5,206740,0.0,1.0
2006-11-30,9.76,9.95,9.69,9.855,813100,48.8,49.75,48.45,49.275,162620,0.0,1.0
2006-12-01,9.72,9.78,9.65,9.72,633000,48.6,48.9,48.25,48.6,126600,0.0,1.0
2006-12-04,9.8,9.95,9.66,9.7,962300,49.0,49.75,48.3,48.5,192460,0.0,1.0
2006-12-05,8.86,9.89,8.72,9.85,3741500,44.3,49.45,43.6,49.25,748300,0.0,1.0
2006-12-06,9.29,9.45,8.66,8.71,3510800,46.45,47.25,43.3,43.55,702160,0.0,1.0
2006-12-07,9.45,9.6,9.3,9.38,1034900,47.25,48.0,46.5,46.9,206980,0.0,1.0
2006-12-08,9.53,9.6,9.391,9.45,790600,47.65,48.0,46.955,47.25,158120,0.0,1.0
2006-12-11,9.48,9.66,9.42,9.6,883600,47.4,48.3,47.1,48.0,176720,0.0,1.0
2006-12-12,9.22,9.51,9.04,9.45,825600,46.1,47.55,45.2,47.25,165120,0.0,1.0
2006-12-13,9.16,9.3799,9.16,9.2,632300,45.8,46.8995,45.8,46.0,126460,0.0,1.0
2006-12-14,9.62,9.73,9.4,9.4,923700,48.1,48.65,47.0,47.0,184740,0.0,1.0
2006-12-15,10.27,10.85,9.71,9.8,3943700,51.35,54.25,48.55,49.0,788740,0.0,1.0
2006-12-18,9.81,10.375,9.76,10.375,1214900,49.05,51.875,48.8,51.875,242980,0.0,1.0
2006-12-19,9.9,10.04,9.62,9.75,686600,49.5,50.2,48.1,48.75,137320,0.0,1.0
2006-12-20,9.92,10.32,9.82,10.0,758600,49.6,51.6,49.1,50.0,151720,0.0,1.0
2006-12-21,9.98,10.24,9.85,10.07,689800,49.9,51.2,49.25,50.35,137960,0.0,1.0
2006-12-22,9.94,10.29,9.89,10.28,927400,49.7,51.45,49.45,51.4,185480,0.0,1.0
2006-12-26,9.92,9.98,9.71,9.98,541500,49.6,49.9,48.55,49.9,108300,0.0,1.0
2006-12-27,9.95,10.11,9.75,9.86,515200,49.75,50.55,48.75,49.3,103040,0.0,1.0
2006-12-28,9.9,10.03,9.84,9.89,344500,49.5,50.15,49.2,49.45,68900,0.0,1.0
2006-12-29,9.77,9.995,9.75,9.995,493300,48.85,49.975,48.75,49.975,98660,0.0,1.0
2007-01-03,9.79,10.1,9.671,9.82,960300,48.95,50.5,48.355,49.1,192060,0.0,1.0
2007-01-04,9.76,9.89,9.68,9.79,413200,48.8,49.45,48.4,48.95,82640,0.0,1.0
2007-01-05,9.59,9.76,9.51,9.75,451300,47.95,48.8,47.55,48.75,90260,0.0,1.0
2007-01-08,9.47,9.58,9.35,9.53,459500,47.35,47.9,46.75,47.65,91900,0.0,1.0
2007-01-09,9.28,9.5,9.2,9.47,582100,46.4,47.5,46.0,47.35,116420,0.0,1.0
2007-01-10,9.6,9.65,9.19,9.28,486900,48.0,48.25,45.95,46.4,97380,0.0,1.0
2007-01-11,9.875,9.94,9.61,9.61,500700,49.375,49.7,48.05,48.05,100140,0.0,1.0
2007-01-12,9.88,10.0,9.79,9.99,504300,49.4,50.0,48.95,49.95,100860,0.0,1.0
2007-01-16,9.74,10.16,9.72,9.9,1248300,48.7,50.8,48.6,49.5,249660,0.0,1.0
2007-01-17,10.21,10.44,10.0,10.05,1864500,51.05,52.2,50.0,50.25,372900,0.0,1.0
2007-01-18,10.32,10.94,10.1501,10.54,2359700,51.6,54.7,50.7505,52.7,471940,0.0,1.0
2007-01-19,10.2,10.5,10.1,10.36,926800,51.0,52.5,50.5,51.8,185360,0.0,1.0
2007-01-22,10.38,10.79,10.18,10.79,590300,51.9,53.95,50.9,53.95,118060,0.0,1.0
2007-01-23,10.67,10.86,10.43,10.51,1494700,53.35,54.3,52.15,52.55,298940,0.0,1.0
2007-01-24,11.11,11.2,10.64,10.79,2101300,55.55,56.0,53.2,53.95,420260,0.0,1.0
2007-01-25,10.88,11.25,10.85,11.25,827000,54.4,56.25,54.25,56.25,165400,0.0,1.0
2007-01-26,11.07,11.11,10.81,10.96,577700,55.35,55.55,54.05,54.8,115540,0.0,1.0
2007-01-29,11.0,11.25,10.95,11.07,495800,55.0,56.25,54.75,55.35,99160,0.0,1.0
2007-01-30,11.15,11.25,11.02,11.02,513700,55.75,56.25,55.1,55.1,102740,0.0,1.0
2007-01-31,11.85,11.95,11.21,11.24,2235800,59.25,59.75,56.05,56.2,447160,0.0,1.0
2007-02-01,11.75,11.95,11.5601,11.92,950400,58.75,59.75,57.8005,59.6,190080,0.0,1.0
2007-02-02,11.6799,11.83,11.5,11.83,1095700,58.3995,59.15,57.5,59.15,219140,0.0,1.0
2007-02-05,11.81,11.87,11.67,11.73,488300,59.05,59.35,58.35,58.65,97660,0.0,1.0
2007-02-06,11.81,11.87,11.59,11.82,1030500,59.05,59.35,57.95,59.1,206100,0.0,1.0
2007-02-07,12.66,12.8,11.75,11.84,2386300,63.3,64.0,58.75,59.2,477260,0.0,1.0
2007-02-08,12.62,12.79,12.33,12.7,912200,63.1,63.95,61.65,63.5,182440,0.0,1.0
2007-02-09,12.4,12.65,12.21,12.55,1035800,62.0,63.25,61.05,62.75,207160,0.0,1.0
2007-02-12,11.87,12.47,11.8,12.43,986800,59.35,62.35,59.0,62.15,197360,0.0,1.0
2007-02-13,12.03,12.27,11.75,11.8,797000,60.15,61.35,58.75,59.0,159400,0.0,1.0
2007-02-14,12.39,12.55,12.1601,12.2,740400,61.95,62.75,60.8005,61.0,148080,0.0,1.0
2007-02-15,12.13,12.3999,12.0,12.39,604800,60.65,61.9995,60.0,61.95,120960,0.0,1.0
2007-02-16,12.36,12.45,12.1,12.13,736100,61.8,62.25,60.5,60.65,147220,0.0,1.0
2007-02-20,13.35,13.48,12.4,12.4,3056200,66.75,67.4,62.0,62.0,611240,0.0,1.0
2007-02-21,13.54,13.79,13.05,13.24,1840400,67.7,68.95,65.25,66.2,368080,0.0,1.0
2007-02-22,13.1,13.7,13.02,13.61,1078100,65.5,68.5,65.1,68.05,215620,0.0,1.0
2007-02-23,13.37,13.46,13.04,13.17,954400,66.85,67.3,65.2,65.85,190880,0.0,1.0
2007-02-26,13.1199,13.7,13.05,13.5,986900,65.5995,68.5,65.25,67.5,197380,0.0,1.0
2007-02-27,12.15,12.7,11.21,12.2,3753700,60.75,63.5,56.05,61.0,750740,0.0,1.0
2007-02-28,12.16,12.42,11.88,12.25,1256000,60.8,62.1,59.4,61.25,251200,0.0,1.0
2007-03-01,11.83,12.27,11.59,11.86,1148500,59.15,61.35,57.95,59.3,229700,0.0,1.0
2007-03-02,11.7601,12.08,11.6,11.62,912800,58.8005,60.4,58.0,58.1,182560,0.0,1.0
2007-03-05,10.97,11.6,10.94,11.21,1407600,54.85,58.0,54.7,56.05,281520,0.0,1.0
2007-03-06,11.82,11.86,11.21,11.4,979600,59.1,59.3,56.05,57.0,195920,0.0,1.0
2007-03-07,11.86,12.12,11.75,12.0,836700,59.3,60.6,58.75,60.0,167340,0.0,1.0
2007-03-08,12.15,12.4,12.09,12.2,770500,60.75,62.0,60.45,61.0,154100,0.0,1.0
2007-03-09,12.1,12.38,11.94,12.17,701300,60.5,61.9,59.7,60.85,140260,0.0,1.0
2007-03-12,12.68,12.78,12.1,12.1,1361000,63.4,63.9,60.5,60.5,272200,0.0,1.0
2007-03-13,11.98,12.95,11.89,12.92,3868800,59.9,64.75,59.45,64.6,773760,0.0,1.0
2007-03-14,12.49,12.54,11.95,12.15,2066300,62.45,62.7,59.75,60.75,413260,0.0,1.0
2007-03-15,12.36,12.64,12.3,12.51,768300,61.8,63.2,61.5,62.55,153660,0.0,1.0
2007-03-16,12.37,12.42,12.25,12.36,476300,61.85,62.1,61.25,61.8,95260,0.0,1.0
2007-03-19,13.01,13.01,12.37,12.42,1652900,65.05,65.05,61.85,62.1,330580,0.0,1.0
2007-03-20,13.56,13.75,12.94,13.02,2126000,67.8,68.75,64.7,65.1,425200,0.0,1.0
2007-03-21,13.73,14.0,13.56,13.69,1959800,68.65,70.0,67.8,68.45,391960,0.0,1.0
2007-03-22,13.74,13.96,13.64,13.94,1003600,68.7,69.8,68.2,69.7,200720,0.0,1.0
2007-03-23,13.95,14.31,13.59,13.78,2030300,69.75,71.55,67.95,68.9,406060,0.0,1.0
2007-03-26,14.34,14.54,14.02,14.07,1870600,71.7,72.7,70.1,70.35,374120,0.0,1.0
2007-03-27,14.06,14.49,13.92,14.38,1323400,70.3,72.45,69.6,71.9,264680,0.0,1.0
2007-03-28,13.98,14.04,13.68,13.9,1497700,69.9,70.2,68.4,69.5,299540,0.0,1.0
2007-03-29,13.72,14.14,13.58,14.02,781400,68.6,70.7,67.9,70.1,156280,0.0,1.0
2007-03-30,13.82,13.98,13.56,13.8,674900,69.1,69.9,67.8,69.0,134980,0.0,1.0
2007-04-02,14.22,14.24,13.8,13.8,910300,71.1,71.2,69.0,69.0,182060,0.0,1.0
2007-04-03,14.85,15.1,14.23,14.48,2758600,74.25,75.5,71.15,72.4,551720,0.0,1.0
2007-04-04,15.01,15.28,14.9,15.0,1248200,75.05,76.4,74.5,75.0,249640,0.0,1.0
2007-04-05,15.1,15.24,15.0,15.22,1276500,75.5,76.2,75.0,76.1,255300,0.0,1.0
2007-04-09,14.81,15.41,14.74,15.31,1518000,74.05,77.05,73.7,76.55,303600,0.0,1.0
2007-04-10,14.6,15.08,14.44,14.91,1363700,73.0,75.4,72.2,74.55,272740,0.0,1.0
2007-04-11,14.16,14.584,14.11,14.55,1358000,70.8,72.92,70.55,72.75,271600,0.0,1.0
2007-04-12,14.5,14.6,14.11,14.25,890100,72.5,73.0,70.55,71.25,178020,0.0,1.0
2007-04-13,14.44,14.57,14.29,14.55,432600,72.2,72.85,71.45,72.75,86520,0.0,1.0
2007-04-16,14.41,14.74,14.35,14.74,629200,72.05,73.7,71.75,73.7,125840,0.0,1.0
2007-04-17,14.09,14.25,13.79,14.11,1171600,70.45,71.25,68.95,70.55,234320,0.0,1.0
2007-04-18,13.92,14.05,13.75,14.0,979400,69.6,70.25,68.75,70.0,195880,0.0,1.0
2007-04-19,13.92,14.079,13.67,13.75,879200,69.6,70.395,68.35,68.75,175840,0.0,1.0
2007-04-20,14.27,14.42,14.03,14.13,1004200,71.35,72.1,70.15,70.65,200840,0.0,1.0
2007-04-23,14.46,14.69,14.25,14.44,963000,72.3,73.45,71.25,72.2,192600,0.0,1.0
2007-04-24,14.32,14.52,14.13,14.41,481100,71.6,72.6,70.65,72.05,96220,0.0,1.0
2007-04-25,14.38,14.5,14.28,14.4,386800,71.9,72.5,71.4,72.0,77360,0.0,1.0
2007-04-26,14.42,14.63,14.28,14.45,571100,72.1,73.15,71.4,72.25,114220,0.0,1.0
2007-04-27,14.26,14.4697,14.18,14.32,406400,71.3,72.3485,70.9,71.6,81280,0.0,1.0
2007-04-30,14.08,14.609,14.05,14.12,787200,70.4,73.045,70.25,70.6,157440,0.0,1.0
2007-05-01,13.93,14.21,13.72,14.06,836300,69.65,71.05,68.6,70.3,167260,0.0,1.0
2007-05-02,13.94,14.18,13.83,14.04,417500,69.7,70.9,69.15,70.2,83500,0.0,1.0
2007-05-03,14.32,14.42,13.92,13.99,663600,71.6,72.1,69.6,69.95,132720,0.0,1.0
2007-05-04,14.52,14.78,14.29,14.42,741400,72.6,73.9,71.45,72.1,148280,0.0,1.0
2007-05-07,15.08,15.15,14.64,14.73,1299100,75.4,75.75,73.2,73.65,259820,0.0,1.0
2007-05-08,15.31,15.43,14.82,15.1,1093100,76.55,77.15,74.1,75.5,218620,0.0,1.0
2007-05-09,15.7,15.98,15.2,15.35,1399300,78.5,79.9,76.0,76.75,279860,0.0,1.0
2007-05-10,15.5,15.77,15.4,15.71,1085500,77.5,78.85,77.0,78.55,217100,0.0,1.0
2007-05-11,15.93,16.16,15.4,15.58,1012600,79.65,80.8,77.0,77.9,202520,0.0,1.0
2007-05-14,15.66,16.16,15.58,16.0,671600,78.3,80.8,77.9,80.0,134320,0.0,1.0
2007-05-15,15.19,15.7,15.13,15.66,935400,75.95,78.5,75.65,78.3,187080,0.0,1.0
2007-05-16,15.8,15.86,15.34,15.35,1121000,79.0,79.3,76.7,76.75,224200,0.0,1.0
2007-05-17,15.67,15.85,15.5601,15.79,434700,78.35,79.25,77.8005,78.95,86940,0.0,1.0
2007-05-18,15.79,15.9,15.6801,15.7,612700,78.95,79.5,78.4005,78.5,122540,0.0,1.0
2007-05-21,15.97,16.42,15.77,15.9,1819500,79.85,82.1,78.85,79.5,363900,0.0,1.0
2007-05-22,14.88,15.34,14.12,15.05,4570200,74.4,76.7,70.6,75.25,914040,0.0,1.0
2007-05-23,14.71,15.1,14.6,14.89,1737600,73.55,75.5,73.0,74.45,347520,0.0,1.0
2007-05-24,14.26,14.75,14.15,14.75,1869300,71.3,73.75,70.75,73.75,373860,0.0,1.0
2007-05-25,14.24,14.45,13.91,14.26,1419700,71.2,72.25,69.55,71.3,283940,0.0,1.0
2007-05-29,15.0099,15.09,14.3482,14.36,1085200,75.0495,75.45,71.741,71.8,217040,0.0,1.0
2007-05-30,14.99,15.08,14.65,14.76,633600,74.95,75.4,73.25,73.8,126720,0.0,1.0
2007-05-31,14.82,15.02,14.67,15.02,588500,74.1,75.1,73.35,75.1,117700,0.0,1.0
2007-06-01,14.62,14.94,14.54,14.85,548200,73.1,74.7,72.7,74.25,109640,0.0,1.0
2007-06-04,14.93,15.0,14.32,14.36,786900,74.65,75.0,71.6,71.8,157380,0.0,1.0
2007-06-05,15.16,15.24,14.8415,15.0,1029200,75.8,76.2,74.2075,75.0,205840,0.0,1.0
2007-06-06,14.91,15.13,14.79,15.13,628800,74.55,75.65,73.95,75.65,125760,0.0,1.0
2007-06-07,14.65,15.17,14.64,14.91,848600,73.25,75.85,73.2,74.55,169720,0.0,1.0
2007-06-08,14.94,14.98,14.57,14.57,540300,74.7,74.9,72.85,72.85,108060,0.0,1.0
2007-06-11,14.86,15.08,14.79,14.97,637200,74.3,75.4,73.95,74.85,127440,0.0,1.0
2007-06-12,14.57,14.85,14.54,14.77,528800,72.85,74.25,72.7,73.85,105760,0.0,1.0
2007-06-13,14.44,14.63,14.24,14.6,871600,72.2,73.15,71.2,73.0,174320,0.0,1.0
2007-06-14,14.28,14.49,14.2,14.49,1272600,71.4,72.45,71.0,72.45,254520,0.0,1.0
2007-06-15,14.66,14.74,14.18,14.22,1353100,73.3,73.7,70.9,71.1,270620,0.0,1.0
2007-06-18,14.16,14.7299,14.15,14.66,949000,70.8,73.6495,70.75,73.3,189800,0.0,1.0
2007-06-19,14.17,14.37,14.04,14.18,666300,70.85,71.85,70.2,70.9,133260,0.0,1.0
2007-06-20,14.18,14.45,14.18,14.25,772200,70.9,72.25,70.9,71.25,154440,0.0,1.0
2007-06-21,14.11,14.38,14.04,14.18,529300,70.55,71.9,70.2,70.9,105860,0.0,1.0
2007-06-22,13.72,14.12,13.52,14.03,1062600,68.6,70.6,67.6,70.15,212520,0.0,1.0
2007-06-25,13.14,13.81,13.05,13.65,1623400,65.7,69.05,65.25,68.25,324680,0.0,1.0
2007-06-26,12.96,13.25,12.89,13.09,1255000,64.8,66.25,64.45,65.45,251000,0.0,1.0
2007-06-27,13.29,13.31,12.82,12.85,1447300,66.45,66.55,64.1,64.25,289460,0.0,1.0
2007-06-28,13.45,13.68,13.1,13.24,671500,67.25,68.4,65.5,66.2,134300,0.0,1.0
2007-06-29,13.48,13.7199,13.42,13.6,764400,67.4,68.5995,67.1,68.0,152880,0.0,1.0
2007-07-02,13.64,13.89,13.42,13.59,812000,68.2,69.45,67.1,67.95,162400,0.0,1.0
2007-07-03,13.53,13.766,13.47,13.64,332800,67.65,68.83,67.35,68.2,66560,0.0,1.0
2007-07-05,13.36,13.54,13.2,13.45,579100,66.8,67.7,66.0,67.25,115820,0.0,1.0
2007-07-06,13.48,13.6,13.33,13.33,406400,67.4,68.0,66.65,66.65,81280,0.0,1.0
2007-07-09,13.43,13.67,13.4,13.5,373000,67.15,68.35,67.0,67.5,74600,0.0,1.0
2007-07-10,13.2,13.4925,13.16,13.36,456200,66.0,67.4625,65.8,66.8,91240,0.0,1.0
2007-07-11,12.97,13.1399,12.92,13.07,692300,64.85,65.6995,64.6,65.35,138460,0.0,1.0
2007-07-12,13.78,13.83,12.9,12.96,1270300,68.9,69.15,64.5,64.8,254060,0.0,1.0
2007-07-13,13.8,14.06,13.65,13.74,863200,69.0,70.3,68.25,68.7,172640,0.0,1.0
2007-07-16,13.53,13.83,13.5,13.82,629500,67.65,69.15,67.5,69.1,125900,0.0,1.0
2007-07-17,13.25,13.57,13.07,13.39,777900,66.25,67.85,65.35,66.95,155580,0.0,1.0
2007-07-18,13.05,13.21,12.82,13.11,681300,65.25,66.05,64.1,65.55,136260,0.0,1.0
2007-07-19,13.17,13.27,12.97,13.12,440900,65.85,66.35,64.85,65.6,88180,0.0,1.0
2007-07-20,12.94,13.22,12.83,13.12,468700,64.7,66.1,64.15,65.6,93740,0.0,1.0
2007-07-23,12.43,12.9684,12.39,12.95,1195100,62.15,64.842,61.95,64.75,239020,0.0,1.0
2007-07-24,11.7701,12.45,11.73,12.41,2335100,58.8505,62.25,58.65,62.05,467020,0.0,1.0
2007-07-25,11.96,12.1,11.8,12.0,850200,59.8,60.5,59.0,60.0,170040,0.0,1.0
2007-07-26,11.22,11.94,10.9,11.81,2099200,56.1,59.7,54.5,59.05,419840,0.0,1.0
2007-07-27,10.96,11.38,10.93,11.24,1090600,54.8,56.9,54.65,56.2,218120,0.0,1.0
2007-07-30,10.89,11.25,10.8,10.96,990300,54.45,56.25,54.0,54.8,198060,0.0,1.0
2007-07-31,10.77,11.16,10.75,11.05,689800,53.85,55.8,53.75,55.25,137960,0.0,1.0
2007-08-01,10.76,11.4,9.98,10.5,1601100,53.8,57.0,49.9,52.5,320220,0.0,1.0
2007-08-02,10.75,11.0,10.5701,10.77,1277400,53.75,55.0,52.8505,53.85,255480,0.0,1.0
2007-08-03,10.4601,10.85,10.44,10.77,1463400,52.3005,54.25,52.2,53.85,292680,0.0,1.0
2007-08-06,9.92,10.66,9.88,10.62,1666000,49.6,53.3,49.4,53.1,333200,0.0,1.0
2007-08-07,9.4501,9.85,9.02,9.85,3147900,47.2505,49.25,45.1,49.25,629580,0.0,1.0
2007-08-08,10.1,10.55,9.4,9.45,2077500,50.5,52.75,47.0,47.25,415500,0.0,1.0
2007-08-09,10.15,10.97,9.96,10.0,2310800,50.75,54.85,49.8,50.0,462160,0.0,1.0
2007-08-10,10.7999,10.8,9.86,10.21,1354700,53.9995,54.0,49.3,51.05,270940,0.0,1.0
2007-08-13,10.78,11.31,10.6,11.0,1202300,53.9,56.55,53.0,55.0,240460,0.0,1.0
2007-08-14,11.94,12.43,11.51,11.97,7286800,59.7,62.15,57.55,59.85,1457360,0.0,1.0
2007-08-15,12.47,12.8,11.8,11.95,2660600,62.35,64.0,59.0,59.75,532120,0.0,1.0
2007-08-16,12.2,12.41,11.85,12.0,1853600,61.0,62.05,59.25,60.0,370720,0.0,1.0
2007-08-17,12.39,12.9,12.33,12.69,1557200,61.95,64.5,61.65,63.45,311440,0.0,1.0
2007-08-20,12.2,12.65,12.1,12.65,1188900,61.0,63.25,60.5,63.25,237780,0.0,1.0
2007-08-21,12.27,12.45,12.13,12.33,763800,61.35,62.25,60.65,61.65,152760,0.0,1.0
2007-08-22,12.69,12.75,12.29,12.4,815100,63.45,63.75,61.45,62.0,163020,0.0,1.0
2007-08-23,12.62,12.97,12.61,12.89,573400,63.1,64.85,63.05,64.45,114680,0.0,1.0
2007-08-24,12.98,12.98,12.38,12.7,657000,64.9,64.9,61.9,63.5,131400,0.0,1.0
2007-08-27,13.1,13.38,13.0,13.0,726000,65.5,66.9,65.0,65.0,145200,0.0,1.0
2007-08-28,12.81,13.18,12.78,13.1,769700,64.05,65.9,63.9,65.5,153940,0.0,1.0
2007-08-29,12.92,13.07,12.78,13.02,675300,64.6,65.35,63.9,65.1,135060,0.0,1.0
2007-08-30,12.91,13.1,12.75,12.95,443200,64.55,65.5,63.75,64.75,88640,0.0,1.0
2007-08-31,13.16,13.28,12.9,13.01,616100,65.8,66.4,64.5,65.05,123220,0.0,1.0
2007-09-04,13.57,13.74,13.17,13.28,669900,67.85,68.7,65.85,66.4,133980,0.0,1.0
2007-09-05,13.7,13.92,13.4,13.43,634700,68.5,69.6,67.0,67.15,126940,0.0,1.0
2007-09-06,14.19,14.28,13.6,13.82,931800,70.95,71.4,68.0,69.1,186360,0.0,1.0
2007-09-07,14.85,14.89,13.7,14.05,1609400,74.25,74.45,68.5,70.25,321880,0.0,1.0
2007-09-10,15.41,15.59,14.9398,15.0,1946600,77.05,77.95,74.699,75.0,389320,0.0,1.0
2007-09-11,15.81,15.97,15.29,15.57,1554900,79.05,79.85,76.45,77.85,310980,0.0,1.0
2007-09-12,15.6299,16.3,15.53,15.74,1760700,78.1495,81.5,77.65,78.7,352140,0.0,1.0
2007-09-13,15.24,16.09,15.15,15.6,1275800,76.2,80.45,75.75,78.0,255160,0.0,1.0
2007-09-14,15.21,15.46,15.19,15.3,754400,76.05,77.3,75.95,76.5,150880,0.0,1.0
2007-09-17,15.24,15.45,15.11,15.4,418500,76.2,77.25,75.55,77.0,83700,0.0,1.0
2007-09-18,15.45,15.55,15.211,15.32,674000,77.25,77.75,76.055,76.6,134800,0.0,1.0
2007-09-19,15.7301,15.84,15.58,15.58,830500,78.6505,79.2,77.9,77.9,166100,0.0,1.0
2007-09-20,16.45,16.6,15.56,15.65,1850400,82.25,83.0,77.8,78.25,370080,0.0,1.0
2007-09-21,16.76,16.9,16.32,16.72,1145700,83.8,84.5,81.6,83.6,229140,0.0,1.0
2007-09-24,16.28,17.0,16.1,17.0,904200,81.4,85.0,80.5,85.0,180840,0.0,1.0
2007-09-25,16.45,16.5199,15.56,16.1,1041300,82.25,82.5995,77.8,80.5,208260,0.0,1.0
2007-09-26,16.1,16.49,15.85,16.37,648500,80.5,82.45,79.25,81.85,129700,0.0,1.0
2007-09-27,15.9,16.07,15.78,16.06,395200,79.5,80.35,78.9,80.3,79040,0.0,1.0
2007-09-28,16.16,16.36,15.88,15.98,584600,80.8,81.8,79.4,79.9,116920,0.0,1.0
2007-10-01,16.6,16.7,16.24,16.36,698800,83.0,83.5,81.2,81.8,139760,0.0,1.0
2007-10-02,17.07,17.26,16.66,16.79,1108800,85.35,86.3,83.3,83.95,221760,0.0,1.0
2007-10-03,17.04,17.34,16.95,17.07,702600,85.2,86.7,84.75,85.35,140520,0.0,1.0
2007-10-04,17.98,18.25,17.2,17.36,1447800,89.9,91.25,86.0,86.8,289560,0.0,1.0
2007-10-05,17.74,18.44,17.66,18.25,851600,88.7,92.2,88.3,91.25,170320,0.0,1.0
2007-10-08,17.93,18.19,17.7,17.7,414500,89.65,90.95,88.5,88.5,82900,0.0,1.0
2007-10-09,17.88,18.25,17.64,18.25,416500,89.4,91.25,88.2,91.25,83300,0.0,1.0
2007-10-10,17.9,18.14,17.8,18.0,430400,89.5,90.7,89.0,90.0,86080,0.0,1.0
2007-10-11,20.39,20.8699,18.6,18.68,4532600,101.95,104.3495,93.0,93.4,906520,0.0,1.0
2007-10-12,20.9,21.6194,20.55,20.73,2199700,104.5,108.097,102.75,103.65,439940,0.0,1.0
2007-10-15,21.2,21.49,20.91,21.24,993300,106.0,107.45,104.55,106.2,198660,0.0,1.0
2007-10-16,20.99,21.14,20.52,20.76,1039700,104.95,105.7,102.6,103.8,207940,0.0,1.0
2007-10-17,21.46,21.52,20.9,21.09,753600,107.3,107.6,104.5,105.45,150720,0.0,1.0
2007-10-18,22.83,22.85,21.25,21.49,1668200,114.15,114.25,106.25,107.45,333640,0.0,1.0
2007-10-19,21.65,22.93,21.48,22.9,1463700,108.25,114.65,107.4,114.5,292740,0.0,1.0
2007-10-22,21.32,21.37,19.72,20.65,1922500,106.6,106.85,98.6,103.25,384500,0.0,1.0
2007-10-23,21.7,22.16,21.34,22.01,861700,108.5,110.8,106.7,110.05,172340,0.0,1.0
2007-10-24,21.41,21.77,21.0,21.5,693900,107.05,108.85,105.0,107.5,138780,0.0,1.0
2007-10-25,21.71,22.44,21.61,21.75,777300,108.55,112.2,108.05,108.75,155460,0.0,1.0
2007-10-26,22.06,22.25,21.73,22.2,651800,110.3,111.25,108.65,111.0,130360,0.0,1.0
2007-10-29,23.56,23.95,22.13,22.63,1790000,117.8,119.75,110.65,113.15,358000,0.0,1.0
2007-10-30,24.61,24.65,23.61,23.69,1624700,123.05,123.25,118.05,118.45,324940,0.0,1.0
2007-10-31,24.48,24.99,23.84,24.79,1274800,122.4,124.95,119.2,123.95,254960,0.0,1.0
2007-11-01,24.57,25.42,24.28,24.51,1339600,122.85,127.1,121.4,122.55,267920,0.0,1.0
2007-11-02,23.93,25.2,23.75,25.15,1068500,119.65,126.0,118.75,125.75,213700,0.0,1.0
2007-11-05,23.87,24.47,23.3,24.47,939700,119.35,122.35,116.5,122.35,187940,0.0,1.0
2007-11-06,21.58,24.1,21.23,24.0,2205800,107.9,120.5,106.15,120.0,441160,0.0,1.0
2007-11-07,20.21,21.5,20.19,20.74,1519200,101.05,107.5,100.95,103.7,303840,0.0,1.0
2007-11-08,19.64,21.2135,18.31,20.25,3027500,98.2,106.0675,91.55,101.25,605500,0.0,1.0
2007-11-09,18.94,20.61,18.86,20.61,1141000,94.7,103.05,94.3,103.05,228200,0.0,1.0
2007-11-12,16.43,18.94,16.41,18.75,3020300,82.15,94.7,82.05,93.75,604060,0.0,1.0
2007-11-13,21.1,21.23,17.05,17.09,3124400,105.5,106.15,85.25,85.45,624880,0.0,1.0
2007-11-14,20.75,21.75,18.35,19.62,5939700,103.75,108.75,91.75,98.1,1187940,0.0,1.0
2007-11-15,20.88,21.44,20.5,20.78,1364400,104.4,107.2,102.5,103.9,272880,0.0,1.0
2007-11-16,19.59,21.5,19.01,21.49,1821100,97.95,107.5,95.05,107.45,364220,0.0,1.0
2007-11-19,18.58,19.69,18.4215,19.54,1025800,92.9,98.45,92.1075,97.7,205160,0.0,1.0
2007-11-20,17.91,18.99,17.5,18.71,1070800,89.55,94.95,87.5,93.55,214160,0.0,1.0
2007-11-21,16.96,17.76,16.75,17.54,1000700,84.8,88.8,83.75,87.7,200140,0.0,1.0
2007-11-23,17.62,17.9,17.1,17.1,384500,88.1,89.5,85.5,85.5,76900,0.0,1.0
2007-11-26,17.7799,18.62,17.55,17.69,1049900,88.8995,93.1,87.75,88.45,209980,0.0,1.0
2007-11-27,18.14,18.57,17.8,17.8,955500,90.7,92.85,89.0,89.0,191100,0.0,1.0
2007-11-28,18.78,18.95,18.25,18.41,1324500,93.9,94.75,91.25,92.05,264900,0.0,1.0
2007-11-29,18.8,19.21,18.5,18.5,1038800,94.0,96.05,92.5,92.5,207760,0.0,1.0
2007-11-30,18.85,19.33,18.49,19.0,1423900,94.25,96.65,92.45,95.0,284780,0.0,1.0
2007-12-03,18.17,18.69,18.01,18.47,892400,90.85,93.45,90.05,92.35,178480,0.0,1.0
2007-12-04,18.13,18.45,17.8,18.0,1077700,90.65,92.25,89.0,90.0,215540,0.0,1.0
2007-12-05,18.63,19.19,18.21,18.21,1047400,93.15,95.95,91.05,91.05,209480,0.0,1.0
2007-12-06,19.82,19.8799,18.9,18.9,1128200,99.1,99.3995,94.5,94.5,225640,0.0,1.0
2007-12-07,21.0,21.15,20.1,20.25,1948400,105.0,105.75,100.5,101.25,389680,0.0,1.0
2007-12-10,20.46,22.42,20.3,21.5,4164600,102.3,112.1,101.5,107.5,832920,0.0,1.0
2007-12-11,19.0,20.85,18.9,20.61,2475800,95.0,104.25,94.5,103.05,495160,0.0,1.0
2007-12-12,18.89,19.95,18.5,19.75,2076500,94.45,99.75,92.5,98.75,415300,0.0,1.0
2007-12-13,18.22,18.62,17.9,18.5,1728800,91.1,93.1,89.5,92.5,345760,0.0,1.0
2007-12-14,19.13,19.45,17.8,18.0,1329500,95.65,97.25,89.0,90.0,265900,0.0,1.0
2007-12-17,18.33,19.45,18.27,19.02,772700,91.65,97.25,91.35,95.1,154540,0.0,1.0
2007-12-18,19.24,19.45,18.56,18.74,874600,96.2,97.25,92.8,93.7,174920,0.0,1.0
2007-12-19,19.49,19.71,19.11,19.27,581000,97.45,98.55,95.55,96.35,116200,0.0,1.0
2007-12-20,19.59,19.9,19.29,19.75,452800,97.95,99.5,96.45,98.75,90560,0.0,1.0
2007-12-21,20.05,20.07,19.6,19.79,887700,100.25,100.35,98.0,98.95,177540,0.0,1.0
2007-12-24,20.55,20.84,20.08,20.1,710800,102.75,104.2,100.4,100.5,142160,0.0,1.0
2007-12-26,20.23,20.88,19.7,20.7,897100,101.15,104.4,98.5,103.5,179420,0.0,1.0
2007-12-27,19.7,20.33,19.61,19.76,503900,98.5,101.65,98.05,98.8,100780,0.0,1.0
2007-12-28,19.85,20.18,19.55,19.75,460600,99.25,100.9,97.75,98.75,92120,0.0,1.0
2007-12-31,18.75,19.74,18.74,19.56,967200,93.75,98.7,93.7,97.8,193440,0.0,1.0
2008-01-02,18.63,19.06,18.4,18.85,704700,93.15,95.3,92.0,94.25,140940,0.0,1.0
2008-01-03,19.01,19.34,18.7,18.75,549200,95.05,96.7,93.5,93.75,109840,0.0,1.0
2008-01-04,17.98,18.7,17.9,18.7,1011500,89.9,93.5,89.5,93.5,202300,0.0,1.0
2008-01-07,16.64,18.15,16.28,17.9,2329400,83.2,90.75,81.4,89.5,465880,0.0,1.0
2008-01-08,16.77,17.5,16.71,16.83,924000,83.85,87.5,83.55,84.15,184800,0.0,1.0
2008-01-09,17.42,17.46,16.19,16.9,1242000,87.1,87.3,80.95,84.5,248400,0.0,1.0
2008-01-10,18.28,18.5,17.09,17.15,1047500,91.4,92.5,85.45,85.75,209500,0.0,1.0
2008-01-11,17.6,18.23,17.44,18.03,783600,88.0,91.15,87.2,90.15,156720,0.0,1.0
2008-01-14,18.14,18.24,17.61,17.83,406500,90.7,91.2,88.05,89.15,81300,0.0,1.0
2008-01-15,17.0,17.88,16.8,17.59,838400,85.0,89.4,84.0,87.95,167680,0.0,1.0
2008-01-16,15.91,16.9,15.71,16.62,1566900,79.55,84.5,78.55,83.1,313380,0.0,1.0
2008-01-17,15.43,16.13,15.18,15.86,1571000,77.15,80.65,75.9,79.3,314200,0.0,1.0
2008-01-18,15.8,16.23,14.91,15.74,998600,79.0,81.15,74.55,78.7,199720,0.0,1.0
2008-01-22,14.92,15.33,12.86,13.54,1371000,74.6,76.65,64.3,67.7,274200,0.0,1.0
2008-01-23,14.87,15.36,13.8,14.0,1713200,74.35,76.8,69.0,70.0,342640,0.0,1.0
2008-01-24,15.72,15.73,15.06,15.21,718300,78.6,78.65,75.3,76.05,143660,0.0,1.0
2008-01-25,16.0,17.0,15.6601,16.45,719800,80.0,85.0,78.3005,82.25,143960,0.0,1.0
2008-01-28,15.88,16.12,15.2,16.12,519100,79.4,80.6,76.0,80.6,103820,0.0,1.0
2008-01-29,16.01,16.29,15.7,15.86,284500,80.05,81.45,78.5,79.3,56900,0.0,1.0
2008-01-30,15.93,16.18,15.36,16.0,526400,79.65,80.9,76.8,80.0,105280,0.0,1.0
2008-01-31,17.45,17.96,15.67,16.04,788000,87.25,89.8,78.35,80.2,157600,0.0,1.0
2008-02-01,18.2101,18.37,17.1301,17.98,860800,91.0505,91.85,85.6505,89.9,172160,0.0,1.0
2008-02-04,18.76,18.96,18.24,18.4,733400,93.8,94.8,91.2,92.0,146680,0.0,1.0
2008-02-05,18.3,18.57,17.8,18.14,665400,91.5,92.85,89.0,90.7,133080,0.0,1.0
2008-02-06,18.33,18.68,17.89,17.96,737200,91.65,93.4,89.45,89.8,147440,0.0,1.0
2008-02-07,18.58,19.22,17.9001,17.93,661300,92.9,96.1,89.5005,89.65,132260,0.0,1.0
2008-02-08,18.89,19.3,18.54,18.73,529700,94.45,96.5,92.7,93.65,105940,0.0,1.0
2008-02-11,20.04,20.1,18.9699,19.07,841000,100.2,100.5,94.8495,95.35,168200,0.0,1.0
2008-02-12,19.91,20.69,19.52,20.21,1342200,99.55,103.45,97.6,101.05,268440,0.0,1.0
2008-02-13,20.45,20.5,19.55,19.85,874000,102.25,102.5,97.75,99.25,174800,0.0,1.0
2008-02-14,20.07,20.53,19.92,20.5,563400,100.35,102.65,99.6,102.5,112680,0.0,1.0
2008-02-15,19.99,20.19,19.41,19.84,547900,99.95,100.95,97.05,99.2,109580,0.0,1.0
2008-02-19,19.5,20.17,19.4,20.15,565800,97.5,100.85,97.0,100.75,113160,0.0,1.0
2008-02-20,19.75,19.79,18.9,19.26,669400,98.75,98.95,94.5,96.3,133880,0.0,1.0
2008-02-21,19.71,20.18,19.58,19.79,363400,98.55,100.9,97.9,98.95,72680,0.0,1.0
2008-02-22,19.67,19.96,19.28,19.61,390500,98.35,99.8,96.4,98.05,78100,0.0,1.0
2008-02-25,20.44,20.54,19.66,19.72,628500,102.2,102.7,98.3,98.6,125700,0.0,1.0
2008-02-26,20.51,20.87,20.02,20.25,622300,102.55,104.35,100.1,101.25,124460,0.0,1.0
2008-02-27,20.7,20.94,20.35,20.93,403900,103.5,104.7,101.75,104.65,80780,0.0,1.0
2008-02-28,20.28,20.83,20.17,20.51,317000,101.4,104.15,100.85,102.55,63400,0.0,1.0
2008-02-29,19.59,20.28,19.53,20.21,423600,97.95,101.4,97.65,101.05,84720,0.0,1.0
2008-03-03,18.87,19.4,18.15,19.21,801700,94.35,97.0,90.75,96.05,160340,0.0,1.0
2008-03-04,18.55,18.89,17.84,18.53,777900,92.75,94.45,89.2,92.65,155580,0.0,1.0
2008-03-05,19.32,19.75,18.01,18.6,534400,96.6,98.75,90.05,93.0,106880,0.0,1.0
2008-03-06,19.06,19.68,19.03,19.53,503100,95.3,98.4,95.15,97.65,100620,0.0,1.0
2008-03-07,19.12,19.66,18.63,18.81,625900,95.6,98.3,93.15,94.05,125180,0.0,1.0
2008-03-10,18.5,19.33,18.3,18.98,809100,92.5,96.65,91.5,94.9,161820,0.0,1.0
2008-03-11,17.28,18.93,16.06,18.19,2882900,86.4,94.65,80.3,90.95,576580,0.0,1.0
2008-03-12,16.82,17.5,16.31,17.29,1251200,84.1,87.5,81.55,86.45,250240,0.0,1.0
2008-03-13,16.28,16.7,15.69,16.7,1019300,81.4,83.5,78.45,83.5,203860,0.0,1.0
2008-03-14,15.74,16.53,15.51,16.53,957600,78.7,82.65,77.55,82.65,191520,0.0,1.0
2008-03-17,14.24,15.29,14.0,15.0,1209500,71.2,76.45,70.0,75.0,241900,0.0,1.0
2008-03-18,15.39,15.58,14.3,14.3,911100,76.95,77.9,71.5,71.5,182220,0.0,1.0
2008-03-19,14.35,15.44,14.34,15.37,620500,71.75,77.2,71.7,76.85,124100,0.0,1.0
2008-03-20,14.4,14.84,14.11,14.34,833800,72.0,74.2,70.55,71.7,166760,0.0,1.0
2008-03-24,15.41,15.86,14.7,14.81,912100,77.05,79.3,73.5,74.05,182420,0.0,1.0
2008-03-25,15.01,15.77,14.9,15.3,887000,75.05,78.85,74.5,76.5,177400,0.0,1.0
2008-03-26,15.35,15.43,15.02,15.15,348400,76.75,77.15,75.1,75.75,69680,0.0,1.0
2008-03-27,15.63,15.82,15.21,15.33,365700,78.15,79.1,76.05,76.65,73140,0.0,1.0
2008-03-28,15.32,15.98,15.24,15.87,287500,76.6,79.9,76.2,79.35,57500,0.0,1.0
2008-03-31,15.59,15.85,15.2,15.24,298800,77.95,79.25,76.0,76.2,59760,0.0,1.0
2008-04-01,16.0,16.2,15.66,15.87,462100,80.0,81.0,78.3,79.35,92420,0.0,1.0
2008-04-02,16.13,16.2499,15.62,15.95,348800,80.65,81.2495,78.1,79.75,69760,0.0,1.0
2008-04-03,16.39,16.75,15.94,15.94,418900,81.95,83.75,79.7,79.7,83780,0.0,1.0
2008-04-04,16.62,16.87,16.306,16.45,288900,83.1,84.35,81.53,82.25,57780,0.0,1.0
2008-04-07,16.39,16.87,16.3,16.66,237000,81.95,84.35,81.5,83.3,47400,0.0,1.0
2008-04-08,16.285,16.62,16.1,16.3501,308800,81.425,83.1,80.5,81.7505,61760,0.0,1.0
2008-04-09,15.57,16.5,15.44,16.25,514100,77.85,82.5,77.2,81.25,102820,0.0,1.0
2008-04-10,15.82,16.0,15.3,15.47,502300,79.1,80.0,76.5,77.35,100460,0.0,1.0
2008-04-11,15.3,15.7,15.12,15.69,458000,76.5,78.5,75.6,78.45,91600,0.0,1.0
2008-04-14,15.06,15.35,14.98,15.35,480000,75.3,76.75,74.9,76.75,96000,0.0,1.0
2008-04-15,14.88,15.15,14.49,15.1,853500,74.4,75.75,72.45,75.5,170700,0.0,1.0
2008-04-16,15.49,15.57,15.0,15.24,503000,77.45,77.85,75.0,76.2,100600,0.0,1.0
2008-04-17,15.19,15.54,15.02,15.47,373700,75.95,77.7,75.1,77.35,74740,0.0,1.0
2008-04-18,15.13,15.59,15.0,15.56,422500,75.65,77.95,75.0,77.8,84500,0.0,1.0
2008-04-21,14.92,15.2555,14.81,15.14,328700,74.6,76.2775,74.05,75.7,65740,0.0,1.0
2008-04-22,14.82,15.25,14.67,14.95,424000,74.1,76.25,73.35,74.75,84800,0.0,1.0
2008-04-23,15.3,15.55,15.07,15.15,496000,76.5,77.75,75.35,75.75,99200,0.0,1.0
2008-04-24,15.85,16.05,15.07,15.49,710200,79.25,80.25,75.35,77.45,142040,0.0,1.0
2008-04-25,16.3,16.39,15.89,16.24,586200,81.5,81.95,79.45,81.2,117240,0.0,1.0
2008-04-28,16.49,16.5,16.1,16.3,424300,82.45,82.5,80.5,81.5,84860,0.0,1.0
2008-04-29,16.11,16.49,15.87,16.49,600300,80.55,82.45,79.35,82.45,120060,0.0,1.0
2008-04-30,15.56,16.1,15.38,16.1,562100,77.8,80.5,76.9,80.5,112420,0.0,1.0
2008-05-01,15.85,16.09,15.4,15.56,347600,79.25,80.45,77.0,77.8,69520,0.0,1.0
2008-05-02,16.03,16.28,15.9,16.28,259900,80.15,81.4,79.5,81.4,51980,0.0,1.0
2008-05-05,15.9,16.19,15.82,16.19,266800,79.5,80.95,79.1,80.95,53360,0.0,1.0
2008-05-06,16.1,16.1,15.75,16.06,274700,80.5,80.5,78.75,80.3,54940,0.0,1.0
2008-05-07,15.9999,16.29,15.9,16.15,325600,79.9995,81.45,79.5,80.75,65120,0.0,1.0
2008-05-08,16.49,16.5,15.78,16.03,456300,82.45,82.5,78.9,80.15,91260,0.0,1.0
2008-05-09,16.28,16.75,16.26,16.58,377500,81.4,83.75,81.3,82.9,75500,0.0,1.0
2008-05-12,17.47,17.8,16.31,16.31,1592900,87.35,89.0,81.55,81.55,318580,0.0,1.0
2008-05-13,19.26,19.54,17.82,18.0,2886700,96.3,97.7,89.1,90.0,577340,0.0,1.0
2008-05-14,18.57,19.86,18.43,19.3,1690100,92.85,99.3,92.15,96.5,338020,0.0,1.0
2008-05-15,18.87,19.17,18.61,18.77,576000,94.35,95.85,93.05,93.85,115200,0.0,1.0
2008-05-16,18.83,19.05,18.267,19.01,623300,94.15,95.25,91.335,95.05,124660,0.0,1.0
2008-05-19,18.48,19.45,18.29,18.9,620900,92.4,97.25,91.45,94.5,124180,0.0,1.0
2008-05-20,17.79,18.396,17.65,18.35,599100,88.95,91.98,88.25,91.75,119820,0.0,1.0
2008-05-21,17.59,18.2,17.4001,17.96,649100,87.95,91.0,87.0005,89.8,129820,0.0,1.0
2008-05-22,17.37,17.7,17.08,17.54,509700,86.85,88.5,85.4,87.7,101940,0.0,1.0
2008-05-23,16.68,17.32,16.4001,17.23,529000,83.4,86.6,82.0005,86.15,105800,0.0,1.0
2008-05-27,17.22,17.29,16.63,16.65,555600,86.1,86.45,83.15,83.25,111120,0.0,1.0
2008-05-28,17.04,17.44,16.94,17.43,353400,85.2,87.2,84.7,87.15,70680,0.0,1.0
2008-05-29,16.87,17.28,16.83,16.96,354100,84.35,86.4,84.15,84.8,70820,0.0,1.0
2008-05-30,17.64,17.85,16.42,16.96,977200,88.2,89.25,82.1,84.8,195440,0.0,1.0
2008-06-02,17.31,17.916,17.08,17.54,415300,86.55,89.58,85.4,87.7,83060,0.0,1.0
2008-06-03,16.98,17.39,16.73,17.17,391400,84.9,86.95,83.65,85.85,78280,0.0,1.0
2008-06-04,16.95,17.2099,16.8,16.95,372100,84.75,86.0495,84.0,84.75,74420,0.0,1.0
2008-06-05,17.31,17.35,16.94,17.0,322300,86.55,86.75,84.7,85.0,64460,0.0,1.0
2008-06-06,16.81,17.19,16.77,17.19,382600,84.05,85.95,83.85,85.95,76520,0.0,1.0
2008-06-09,16.04,16.9,15.91,16.84,558700,80.2,84.5,79.55,84.2,111740,0.0,1.0
2008-06-10,15.29,16.0,15.27,16.0,565900,76.45,80.0,76.35,80.0,113180,0.0,1.0
2008-06-11,15.005,15.4,15.0,15.31,491200,75.025,77.0,75.0,76.55,98240,0.0,1.0
2008-06-12,14.78,15.28,14.62,15.07,439500,73.9,76.4,73.1,75.35,87900,0.0,1.0
2008-06-13,15.1,15.31,14.79,15.0,368800,75.5,76.55,73.95,75.0,73760,0.0,1.0
2008-06-16,15.56,15.77,15.0101,15.05,255600,77.8,78.85,75.0505,75.25,51120,0.0,1.0
2008-06-17,15.53,15.78,15.35,15.75,212400,77.65,78.9,76.75,78.75,42480,0.0,1.0
2008-06-18,15.08,15.53,14.91,15.27,243700,75.4,77.65,74.55,76.35,48740,0.0,1.0
2008-06-19,15.1,15.48,14.89,15.13,241800,75.5,77.4,74.45,75.65,48360,0.0,1.0
2008-06-20,14.7,15.05,14.58,14.69,354600,73.5,75.25,72.9,73.45,70920,0.0,1.0
2008-06-23,13.7,14.87,13.61,14.82,582800,68.5,74.35,68.05,74.1,116560,0.0,1.0
2008-06-24,13.3,13.92,13.15,13.64,713700,66.5,69.6,65.75,68.2,142740,0.0,1.0
2008-06-25,13.39,14.06,13.38,13.41,600200,66.95,70.3,66.9,67.05,120040,0.0,1.0
2008-06-26,13.05,13.4999,12.875,13.29,535500,65.25,67.4995,64.375,66.45,107100,0.0,1.0
2008-06-27,12.64,13.2,12.43,12.93,505700,63.2,66.0,62.15,64.65,101140,0.0,1.0
2008-06-30,11.93,12.55,11.8084,12.51,752000,59.65,62.75,59.042,62.55,150400,0.0,1.0
2008-07-01,11.52,11.91,11.38,11.86,811700,57.6,59.55,56.9,59.3,162340,0.0,1.0
2008-07-02,10.56,11.69,10.53,11.47,1043700,52.8,58.45,52.65,57.35,208740,0.0,1.0
2008-07-03,10.71,10.91,10.16,10.54,991500,53.55,54.55,50.8,52.7,198300,0.0,1.0
2008-07-07,11.72,12.08,10.7,10.7,1344700,58.6,60.4,53.5,53.5,268940,0.0,1.0
2008-07-08,13.32,13.45,11.51,11.65,1426500,66.6,67.25,57.55,58.25,285300,0.0,1.0
2008-07-09,12.65,13.43,12.58,13.27,833800,63.25,67.15,62.9,66.35,166760,0.0,1.0
2008-07-10,12.31,12.9,12.16,12.59,435700,61.55,64.5,60.8,62.95,87140,0.0,1.0
2008-07-11,12.02,12.15,11.5,12.14,619300,60.1,60.75,57.5,60.7,123860,0.0,1.0
2008-07-14,11.79,12.5,11.79,12.14,330700,58.95,62.5,58.95,60.7,66140,0.0,1.0
2008-07-15,11.5,11.87,11.02,11.64,649100,57.5,59.35,55.1,58.2,129820,0.0,1.0
2008-07-16,12.04,12.1,11.15,11.5,557200,60.2,60.5,55.75,57.5,111440,0.0,1.0
2008-07-17,13.2,13.3,12.555,12.6,904800,66.0,66.5,62.775,63.0,180960,0.0,1.0
2008-07-18,13.11,13.35,12.958,13.26,546800,65.55,66.75,64.79,66.3,109360,0.0,1.0
2008-07-21,12.17,13.19,12.1,13.11,615800,60.85,65.95,60.5,65.55,123160,0.0,1.0
2008-07-22,12.54,12.77,11.67,11.83,550700,62.7,63.85,58.35,59.15,110140,0.0,1.0
2008-07-23,12.9,13.47,12.55,12.56,528800,64.5,67.35,62.75,62.8,105760,0.0,1.0
2008-07-24,12.51,13.18,12.35,13.18,423700,62.55,65.9,61.75,65.9,84740,0.0,1.0
2008-07-25,12.36,12.75,12.25,12.5,295800,61.8,63.75,61.25,62.5,59160,0.0,1.0
2008-07-28,12.35,12.53,12.16,12.46,397100,61.75,62.65,60.8,62.3,79420,0.0,1.0
2008-07-29,13.08,13.18,12.23,12.34,447400,65.4,65.9,61.15,61.7,89480,0.0,1.0
2008-07-30,13.11,13.3899,12.76,13.32,580400,65.55,66.9495,63.8,66.6,116080,0.0,1.0
2008-07-31,12.56,13.05,12.5,12.89,425100,62.8,65.25,62.5,64.45,85020,0.0,1.0
2008-08-01,12.16,12.79,12.0,12.62,441500,60.8,63.95,60.0,63.1,88300,0.0,1.0
2008-08-04,11.39,11.82,11.23,11.65,667900,56.95,59.1,56.15,58.25,133580,0.0,1.0
2008-08-05,11.94,11.99,11.3,11.31,399900,59.7,59.95,56.5,56.55,79980,0.0,1.0
2008-08-06,12.04,12.16,11.5,11.99,316000,60.2,60.8,57.5,59.95,63200,0.0,1.0
2008-08-07,11.74,12.0694,11.6,11.82,324900,58.7,60.347,58.0,59.1,64980,0.0,1.0
2008-08-08,11.82,12.04,11.24,11.24,405000,59.1,60.2,56.2,56.2,81000,0.0,1.0
2008-08-11,11.69,12.15,11.5,11.76,912500,58.45,60.75,57.5,58.8,182500,0.0,1.0
2008-08-12,12.65,12.88,11.63,11.9772,1439000,63.25,64.4,58.15,59.886,287800,0.0,1.0
2008-08-13,12.4,12.75,11.9548,12.71,735600,62.0,63.75,59.774,63.55,147120,0.0,1.0
2008-08-14,12.58,12.68,12.15,12.35,385600,62.9,63.4,60.75,61.75,77120,0.0,1.0
2008-08-15,12.71,12.72,12.26,12.6,388400,63.55,63.6,61.3,63.0,77680,0.0,1.0
2008-08-18,12.63,12.74,12.4,12.72,429600,63.15,63.7,62.0,63.6,85920,0.0,1.0
2008-08-19,11.83,12.64,11.76,12.61,537000,59.15,63.2,58.8,63.05,107400,0.0,1.0
2008-08-20,11.79,12.25,11.64,11.86,300200,58.95,61.25,58.2,59.3,60040,0.0,1.0
2008-08-21,11.59,11.76,11.39,11.7,329400,57.95,58.8,56.95,58.5,65880,0.0,1.0
2008-08-22,11.66,11.97,11.57,11.79,306200,58.3,59.85,57.85,58.95,61240,0.0,1.0
2008-08-25,11.47,11.85,11.4,11.74,311300,57.35,59.25,57.0,58.7,62260,0.0,1.0
2008-08-26,11.17,11.55,11.1,11.55,411200,55.85,57.75,55.5,57.75,82240,0.0,1.0
2008-08-27,11.49,11.68,11.15,11.15,382500,57.45,58.4,55.75,55.75,76500,0.0,1.0
2008-08-28,11.96,12.07,11.55,11.69,448700,59.8,60.35,57.75,58.45,89740,0.0,1.0
2008-08-29,11.66,12.1,11.6,11.99,238900,58.3,60.5,58.0,59.95,47780,0.0,1.0
2008-09-02,11.31,12.15,11.24,11.89,395100,56.55,60.75,56.2,59.45,79020,0.0,1.0
2008-09-03,11.26,11.51,11.11,11.32,353200,56.3,57.55,55.55,56.6,70640,0.0,1.0
2008-09-04,10.93,11.27,10.69,11.12,615900,54.65,56.35,53.45,55.6,123180,0.0,1.0
2008-09-05,10.81,10.91,10.42,10.8,340100,54.05,54.55,52.1,54.0,68020,0.0,1.0
2008-09-08,10.8,11.48,10.61,10.92,390500,54.0,57.4,53.05,54.6,78100,0.0,1.0
2008-09-09,9.88,10.82,9.84,10.75,579300,49.4,54.1,49.2,53.75,115860,0.0,1.0
2008-09-10,10.55,10.56,9.85,9.89,668800,52.75,52.8,49.25,49.45,133760,0.0,1.0
2008-09-11,10.3,10.6,10.1,10.31,346200,51.5,53.0,50.5,51.55,69240,0.0,1.0
2008-09-12,10.2,10.4001,10.04,10.3,373700,51.0,52.0005,50.2,51.5,74740,0.0,1.0
2008-09-15,8.82,9.84,8.61,9.83,907500,44.1,49.2,43.05,49.15,181500,0.0,1.0
2008-09-16,8.71,8.805,8.15,8.37,788300,43.55,44.025,40.75,41.85,157660,0.0,1.0
2008-09-17,7.75,8.61,7.66,8.55,1107000,38.75,43.05,38.3,42.75,221400,0.0,1.0
2008-09-18,7.96,8.09,6.84,7.87,1907700,39.8,40.45,34.2,39.35,381540,0.0,1.0
2008-09-19,8.92,8.99,8.1401,8.9,1495800,44.6,44.95,40.7005,44.5,299160,0.0,1.0
2008-09-22,8.04,8.95,7.94,8.91,602000,40.2,44.75,39.7,44.55,120400,0.0,1.0
2008-09-23,7.88,8.3,7.71,8.1,630400,39.4,41.5,38.55,40.5,126080,0.0,1.0
2008-09-24,8.02,8.15,7.88,7.99,371600,40.1,40.75,39.4,39.95,74320,0.0,1.0
2008-09-25,8.34,8.54,8.02,8.19,349700,41.7,42.7,40.1,40.95,69940,0.0,1.0
2008-09-26,7.81,8.07,7.67,8.02,548300,39.05,40.35,38.35,40.1,109660,0.0,1.0
2008-09-29,6.83,7.8101,6.78,7.68,848300,34.15,39.0505,33.9,38.4,169660,0.0,1.0
2008-09-30,7.37,7.49,6.94,6.94,468600,36.85,37.45,34.7,34.7,93720,0.0,1.0
2008-10-01,7.07,7.44,7.02,7.2,379900,35.35,37.2,35.1,36.0,75980,0.0,1.0
2008-10-02,6.76,7.08,6.66,7.06,386800,33.8,35.4,33.3,35.3,77360,0.0,1.0
2008-10-03,6.85,7.42,6.83,6.94,718000,34.25,37.1,34.15,34.7,143600,0.0,1.0
2008-10-06,6.65,6.66,5.85,6.49,1479600,33.25,33.3,29.25,32.45,295920,0.0,1.0
2008-10-07,6.475,6.89,6.38,6.68,1048900,32.375,34.45,31.9,33.4,209780,0.0,1.0
2008-10-08,6.7,6.86,6.09,6.09,880600,33.5,34.3,30.45,30.45,176120,0.0,1.0
2008-10-09,6.73,7.47,6.66,6.76,851700,33.65,37.35,33.3,33.8,170340,0.0,1.0
2008-10-10,6.37,6.62,5.96,6.0,1183700,31.85,33.1,29.8,30.0,236740,0.0,1.0
2008-10-13,7.3,7.3,6.82,6.98,721000,36.5,36.5,34.1,34.9,144200,0.0,1.0
2008-10-14,7.13,7.88,7.01,7.5,605400,35.65,39.4,35.05,37.5,121080,0.0,1.0
2008-10-15,6.4,7.06,6.4,7.0,392100,32.0,35.3,32.0,35.0,78420,0.0,1.0
2008-10-16,6.49,6.85,6.0901,6.45,551800,32.45,34.25,30.4505,32.25,110360,0.0,1.0
2008-10-17,6.51,6.85,6.29,6.29,323700,32.55,34.25,31.45,31.45,64740,0.0,1.0
2008-10-20,6.96,6.976,6.6,6.73,336800,34.8,34.88,33.0,33.65,67360,0.0,1.0
2008-10-21,6.51,7.07,6.5,6.87,373800,32.55,35.35,32.5,34.35,74760,0.0,1.0
2008-10-22,6.13,6.45,5.93,6.45,490000,30.65,32.25,29.65,32.25,98000,0.0,1.0
2008-10-23,5.75,6.25,5.63,6.0,669100,28.75,31.25,28.15,30.0,133820,0.0,1.0
2008-10-24,5.47,5.76,5.18,5.36,550800,27.35,28.8,25.9,26.8,110160,0.0,1.0
2008-10-27,5.28,5.48,5.25,5.33,308300,26.4,27.4,26.25,26.65,61660,0.0,1.0
2008-10-28,5.3524,5.5495,4.96,5.4,717900,26.762,27.7475,24.8,27.0,143580,0.0,1.0
2008-10-29,5.77,5.92,5.22,5.44,607200,28.85,29.6,26.1,27.2,121440,0.0,1.0
2008-10-30,6.06,6.27,5.788,5.79,651100,30.3,31.35,28.94,28.95,130220,0.0,1.0
2008-10-31,5.99,6.19,5.9,6.0,290700,29.95,30.95,29.5,30.0,58140,0.0,1.0
2008-11-03,6.32,6.52,6.02,6.02,445700,31.6,32.6,30.1,30.1,89140,0.0,1.0
2008-11-04,6.94,7.0,6.49,6.57,630700,34.7,35.0,32.45,32.85,126140,0.0,1.0
2008-11-05,6.09,6.97,6.01,6.8,636900,30.45,34.85,30.05,34.0,127380,0.0,1.0
2008-11-06,5.64,6.12,5.58,5.99,394000,28.2,30.6,27.9,29.95,78800,0.0,1.0
2008-11-07,5.8,6.01,5.67,5.67,204900,29.0,30.05,28.35,28.35,40980,0.0,1.0
2008-11-10,5.99,6.18,5.8,5.97,339300,29.95,30.9,29.0,29.85,67860,0.0,1.0
2008-11-11,5.65,5.9799,5.59,5.9,300300,28.25,29.8995,27.95,29.5,60060,0.0,1.0
2008-11-12,5.205,5.65,5.1512,5.56,253400,26.025,28.25,25.756,27.8,50680,0.0,1.0
2008-11-13,5.52,5.69,5.0,5.23,528200,27.6,28.45,25.0,26.15,105640,0.0,1.0
2008-11-14,5.34,5.6,5.04,5.48,306700,26.7,28.0,25.2,27.4,61340,0.0,1.0
2008-11-17,5.0,5.37,4.97,5.18,572000,25.0,26.85,24.85,25.9,114400,0.0,1.0
2008-11-18,4.23,5.38,4.08,5.15,1364000,21.15,26.9,20.4,25.75,272800,0.0,1.0
2008-11-19,3.53,4.45,3.51,4.19,1240300,17.65,22.25,17.55,20.95,248060,0.0,1.0
2008-11-20,2.9,3.55,2.65,3.5,1664800,14.5,17.75,13.25,17.5,332960,0.0,1.0
2008-11-21,3.79,3.79,2.64,3.08,1423700,18.95,18.95,13.2,15.4,284740,0.0,1.0
2008-11-24,4.09,4.7299,3.76,3.86,756700,20.45,23.6495,18.8,19.3,151340,0.0,1.0
2008-11-25,4.39,4.41,4.02,4.2,531900,21.95,22.05,20.1,21.0,106380,0.0,1.0
2008-11-26,4.79,4.99,4.25,4.28,844200,23.95,24.95,21.25,21.4,168840,0.0,1.0
2008-11-28,4.9,4.92,4.61,4.68,141500,24.5,24.6,23.05,23.4,28300,0.0,1.0
2008-12-01,4.24,4.8,4.18,4.8,489200,21.2,24.0,20.9,24.0,97840,0.0,1.0
2008-12-02,4.42,4.46,4.27,4.28,321200,22.1,22.3,21.35,21.4,64240,0.0,1.0
2008-12-03,4.57,4.6,4.26,4.29,317600,22.85,23.0,21.3,21.45,63520,0.0,1.0
2008-12-04,4.3,4.65,4.25,4.61,287300,21.5,23.25,21.25,23.05,57460,0.0,1.0
2008-12-05,4.36,4.42,4.16,4.24,282100,21.8,22.1,20.8,21.2,56420,0.0,1.0
2008-12-08,4.59,4.76,4.52,4.61,330300,22.95,23.8,22.6,23.05,66060,0.0,1.0
2008-12-09,4.59,4.8,4.366,4.5,382700,22.95,24.0,21.83,22.5,76540,0.0,1.0
2008-12-10,4.8,4.87,4.53,4.65,1001600,24.0,24.35,22.65,23.25,200320,0.0,1.0
2008-12-11,5.37,5.43,4.83,4.88,1105900,26.85,27.15,24.15,24.4,221180,0.0,1.0
2008-12-12,5.77,5.8,5.162,5.17,1504700,28.85,29.0,25.81,25.85,300940,0.0,1.0
2008-12-15,5.9,6.15,5.7,5.77,675100,29.5,30.75,28.5,28.85,135020,0.0,1.0
2008-12-16,5.93,6.13,5.82,6.0,417800,29.65,30.65,29.1,30.0,83560,0.0,1.0
2008-12-17,6.48,6.62,5.8735,5.91,571900,32.4,33.1,29.3675,29.55,114380,0.0,1.0
2008-12-18,5.78,6.69,5.65,6.59,746000,28.9,33.45,28.25,32.95,149200,0.0,1.0
2008-12-19,5.95,5.99,5.7,5.88,377800,29.75,29.95,28.5,29.4,75560,0.0,1.0
2008-12-22,5.47,5.91,5.25,5.91,538700,27.35,29.55,26.25,29.55,107740,0.0,1.0
2008-12-23,5.87,6.2,5.7,5.76,470900,29.35,31.0,28.5,28.8,94180,0.0,1.0
2008-12-24,5.74,5.94,5.63,5.81,128400,28.7,29.7,28.15,29.05,25680,0.0,1.0
2008-12-26,5.6,5.73,5.4,5.72,279400,28.0,28.65,27.0,28.6,55880,0.0,1.0
2008-12-29,5.48,5.7,5.35,5.61,261300,27.4,28.5,26.75,28.05,52260,0.0,1.0
2008-12-30,5.31,5.506,5.25,5.26,417400,26.55,27.53,26.25,26.3,83480,0.0,1.0
2008-12-31,5.63,5.89,5.26,5.26,654400,28.15,29.45,26.3,26.3,130880,0.0,1.0
2009-01-02,6.01,6.14,5.66,5.7,317400,30.05,30.7,28.3,28.5,63480,0.0,1.0
2009-01-05,6.63,6.64,6.06,6.06,760000,33.15,33.2,30.3,30.3,152000,0.0,1.0
2009-01-06,6.925,7.1,6.73,6.73,817100,34.625,35.5,33.65,33.65,163420,0.0,1.0
2009-01-07,6.46,6.92,6.32,6.78,1068800,32.3,34.6,31.6,33.9,213760,0.0,1.0
2009-01-08,6.61,6.66,6.29,6.46,390200,33.05,33.3,31.45,32.3,78040,0.0,1.0
2009-01-09,6.76,6.84,6.52,6.7,631700,33.8,34.2,32.6,33.5,126340,0.0,1.0
2009-01-12,6.32,7.15,6.19,6.76,896600,31.6,35.75,30.95,33.8,179320,0.0,1.0
2009-01-13,6.88,7.0,6.16,6.37,898900,34.4,35.0,30.8,31.85,179780,0.0,1.0
2009-01-14,6.55,6.91,6.51,6.78,452500,32.75,34.55,32.55,33.9,90500,0.0,1.0
2009-01-15,6.64,6.8,6.2,6.62,431900,33.2,34.0,31.0,33.1,86380,0.0,1.0
2009-01-16,6.82,6.93,6.66,6.93,359900,34.1,34.65,33.3,34.65,71980,0.0,1.0
2009-01-20,5.99,6.7488,5.98,6.68,585300,29.95,33.744,29.9,33.4,117060,0.0,1.0
2009-01-21,6.56,6.64,6.03,6.16,313300,32.8,33.2,30.15,30.8,62660,0.0,1.0
2009-01-22,6.03,6.42,6.01,6.36,363100,30.15,32.1,30.05,31.8,72620,0.0,1.0
2009-01-23,6.41,6.55,5.9,6.28,463800,32.05,32.75,29.5,31.4,92760,0.0,1.0
2009-01-26,6.6,6.65,6.3001,6.38,419700,33.0,33.25,31.5005,31.9,83940,0.0,1.0
2009-01-27,6.56,6.85,6.4095,6.67,258300,32.8,34.25,32.0475,33.35,51660,0.0,1.0
2009-01-28,6.68,6.84,6.58,6.71,369800,33.4,34.2,32.9,33.55,73960,0.0,1.0
2009-01-29,6.57,6.705,6.44,6.51,300900,32.85,33.525,32.2,32.55,60180,0.0,1.0
2009-01-30,6.57,6.83,6.5,6.69,313800,32.85,34.15,32.5,33.45,62760,0.0,1.0
2009-02-02,6.52,6.58,6.3601,6.42,300200,32.6,32.9,31.8005,32.1,60040,0.0,1.0
2009-02-03,6.64,6.69,6.42,6.51,321800,33.2,33.45,32.1,32.55,64360,0.0,1.0
2009-02-04,7.47,7.73,6.46,6.71,2612400,37.35,38.65,32.3,33.55,522480,0.0,1.0
2009-02-05,7.0,7.35,6.9,7.28,1361900,35.0,36.75,34.5,36.4,272380,0.0,1.0
2009-02-06,7.19,7.29,6.93,7.08,1007700,35.95,36.45,34.65,35.4,201540,0.0,1.0
2009-02-09,7.44,7.54,7.08,7.33,848200,37.2,37.7,35.4,36.65,169640,0.0,1.0
2009-02-10,7.24,7.7,7.08,7.44,914300,36.2,38.5,35.4,37.2,182860,0.0,1.0
2009-02-11,7.34,7.49,7.13,7.2,426600,36.7,37.45,35.65,36.0,85320,0.0,1.0
2009-02-12,7.25,7.41,7.09,7.39,482000,36.25,37.05,35.45,36.95,96400,0.0,1.0
2009-02-13,7.38,7.7,7.08,7.29,1105100,36.9,38.5,35.4,36.45,221020,0.0,1.0
2009-02-17,7.16,7.32,7.1,7.2,503100,35.8,36.6,35.5,36.0,100620,0.0,1.0
2009-02-18,6.97,7.29,6.77,7.18,641500,34.85,36.45,33.85,35.9,128300,0.0,1.0
2009-02-19,6.64,7.1,6.6,7.02,499700,33.2,35.5,33.0,35.1,99940,0.0,1.0
2009-02-20,6.33,6.58,6.09,6.55,606600,31.65,32.9,30.45,32.75,121320,0.0,1.0
2009-02-23,6.03,6.67,5.96,6.47,426000,30.15,33.35,29.8,32.35,85200,0.0,1.0
2009-02-24,6.24,6.34,6.06,6.06,633500,31.2,31.7,30.3,30.3,126700,0.0,1.0
2009-02-25,6.03,6.29,5.91,6.2,620900,30.15,31.45,29.55,31.0,124180,0.0,1.0
2009-02-26,5.92,6.36,5.85,6.14,361400,29.6,31.8,29.25,30.7,72280,0.0,1.0
2009-02-27,5.85,5.95,5.55,5.8,302300,29.25,29.75,27.75,29.0,60460,0.0,1.0
2009-03-02,5.09,5.66,5.06,5.62,641000,25.45,28.3,25.3,28.1,128200,0.0,1.0
2009-03-03,4.89,5.18,4.85,5.15,505400,24.45,25.9,24.25,25.75,101080,0.0,1.0
2009-03-04,5.2,5.295,4.97,5.0,680700,26.0,26.475,24.85,25.0,136140,0.0,1.0
2009-03-05,4.77,5.14,4.6299,5.1,1319200,23.85,25.7,23.1495,25.5,263840,0.0,1.0
2009-03-06,4.83,4.99,4.676,4.85,471100,24.15,24.95,23.38,24.25,94220,0.0,1.0
2009-03-09,4.33,4.88,4.32,4.73,465600,21.65,24.4,21.6,23.65,93120,0.0,1.0
2009-03-10,4.77,4.82,4.43,4.43,342800,23.85,24.1,22.15,22.15,68560,0.0,1.0
2009-03-11,5.22,5.25,4.86,5.01,651200,26.1,26.25,24.3,25.05,130240,0.0,1.0
2009-03-12,5.36,5.472,5.07,5.23,376900,26.8,27.36,25.35,26.15,75380,0.0,1.0
2009-03-13,5.64,5.71,5.15,5.43,506200,28.2,28.55,25.75,27.15,101240,0.0,1.0
2009-03-16,5.44,5.87,5.41,5.77,369100,27.2,29.35,27.05,28.85,73820,0.0,1.0
2009-03-17,5.72,5.76,5.4,5.5,324900,28.6,28.8,27.0,27.5,64980,0.0,1.0
2009-03-18,5.71,5.912,5.55,5.67,280900,28.55,29.56,27.75,28.35,56180,0.0,1.0
2009-03-19,5.58,5.85,5.55,5.72,287600,27.9,29.25,27.75,28.6,57520,0.0,1.0
2009-03-20,5.56,5.75,5.55,5.6,335800,27.8,28.75,27.75,28.0,67160,0.0,1.0
2009-03-23,6.07,6.13,5.75,5.77,492900,30.35,30.65,28.75,28.85,98580,0.0,1.0
2009-03-24,5.84,6.0,5.8,5.98,384700,29.2,30.0,29.0,29.9,76940,0.0,1.0
2009-03-25,6.08,6.23,5.58,5.97,468900,30.4,31.15,27.9,29.85,93780,0.0,1.0
2009-03-26,6.36,6.58,6.2,6.22,546600,31.8,32.9,31.0,31.1,109320,0.0,1.0
2009-03-27,6.21,6.34,6.17,6.29,425600,31.05,31.7,30.85,31.45,85120,0.0,1.0
2009-03-30,5.91,6.05,5.8,6.0,454200,29.55,30.25,29.0,30.0,90840,0.0,1.0
2009-03-31,5.52,6.2,5.52,6.15,1568800,27.6,31.0,27.6,30.75,313760,0.0,1.0
2009-04-01,5.63,5.66,5.4,5.5,544100,28.15,28.3,27.0,27.5,108820,0.0,1.0
2009-04-02,5.63,5.91,5.51,5.91,848200,28.15,29.55,27.55,29.55,169640,0.0,1.0
2009-04-03,5.72,5.74,5.49,5.69,724300,28.6,28.7,27.45,28.45,144860,0.0,1.0
2009-04-06,5.59,5.93,5.5,5.88,745800,27.95,29.65,27.5,29.4,149160,0.0,1.0
2009-04-07,5.51,5.58,5.37,5.51,672400,27.55,27.9,26.85,27.55,134480,0.0,1.0
2009-04-08,5.54,5.57,5.47,5.56,556000,27.7,27.85,27.35,27.8,111200,0.0,1.0
2009-04-09,5.76,5.8301,5.59,5.66,591700,28.8,29.1505,27.95,28.3,118340,0.0,1.0
2009-04-13,6.175,6.23,5.75,5.76,1021600,30.875,31.15,28.75,28.8,204320,0.0,1.0
2009-04-14,6.74,6.75,6.21,6.3,1598300,33.7,33.75,31.05,31.5,319660,0.0,1.0
2009-04-15,6.55,6.78,6.33,6.73,630600,32.75,33.9,31.65,33.65,126120,0.0,1.0
2009-04-16,6.87,6.93,6.51,6.68,724200,34.35,34.65,32.55,33.4,144840,0.0,1.0
2009-04-17,6.76,6.9,6.61,6.87,506600,33.8,34.5,33.05,34.35,101320,0.0,1.0
2009-04-20,6.82,6.96,6.2,6.71,1777300,34.1,34.8,31.0,33.55,355460,0.0,1.0
2009-04-21,6.75,6.85,6.6,6.7,600300,33.75,34.25,33.0,33.5,120060,0.0,1.0
2009-04-22,6.69,6.98,6.61,6.69,657900,33.45,34.9,33.05,33.45,131580,0.0,1.0
2009-04-23,6.7,6.91,6.55,6.78,614000,33.5,34.55,32.75,33.9,122800,0.0,1.0
2009-04-24,7.02,7.1,6.6,6.72,756100,35.1,35.5,33.0,33.6,151220,0.0,1.0
2009-04-27,6.75,7.02,6.69,7.0,521100,33.75,35.1,33.45,35.0,104220,0.0,1.0
2009-04-28,6.51,6.9,6.45,6.7,718000,32.55,34.5,32.25,33.5,143600,0.0,1.0
2009-04-29,6.79,7.0,6.55,6.6,646800,33.95,35.0,32.75,33.0,129360,0.0,1.0
2009-04-30,6.65,6.87,6.57,6.85,604600,33.25,34.35,32.85,34.25,120920,0.0,1.0
2009-05-01,5.79,6.57,5.65,6.57,1800000,28.95,32.85,28.25,32.85,360000,0.0,1.0
2009-05-04,6.16,6.18,5.95,5.99,738300,30.8,30.9,29.75,29.95,147660,0.0,1.0
2009-05-05,6.49,6.58,6.03,6.18,1325800,32.45,32.9,30.15,30.9,265160,0.0,1.0
2009-05-06,6.7,6.84,6.37,6.6,1762200,33.5,34.2,31.85,33.0,352440,0.0,1.0
2009-05-07,6.35,6.8,6.27,6.74,912700,31.75,34.0,31.35,33.7,182540,0.0,1.0
2009-05-08,6.43,6.55,6.25,6.47,392500,32.15,32.75,31.25,32.35,78500,0.0,1.0
2009-05-11,6.38,6.4301,6.19,6.38,427700,31.9,32.1505,30.95,31.9,85540,0.0,1.0
2009-05-12,6.19,6.5,6.12,6.46,562500,30.95,32.5,30.6,32.3,112500,0.0,1.0
2009-05-13,5.94,6.3,5.9,6.21,534900,29.7,31.5,29.5,31.05,106980,0.0,1.0
2009-05-14,6.07,6.09,5.76,5.92,444100,30.35,30.45,28.8,29.6,88820,0.0,1.0
2009-05-15,5.94,6.1,5.92,6.01,308200,29.7,30.5,29.6,30.05,61640,0.0,1.0
2009-05-18,6.08,6.17,5.88,6.01,497000,30.4,30.85,29.4,30.05,99400,0.0,1.0
2009-05-19,6.23,6.25,6.01,6.1,567900,31.15,31.25,30.05,30.5,113580,0.0,1.0
2009-05-20,6.11,6.35,6.06,6.32,443100,30.55,31.75,30.3,31.6,88620,0.0,1.0
2009-05-21,5.99,6.1,5.96,6.08,371600,29.95,30.5,29.8,30.4,74320,0.0,1.0
2009-05-22,5.95,6.12,5.86,6.07,299400,29.75,30.6,29.3,30.35,59880,0.0,1.0
2009-05-26,6.1,6.1,5.91,5.95,443100,30.5,30.5,29.55,29.75,88620,0.0,1.0
2009-05-27,6.07,6.22,6.02,6.12,285000,30.35,31.1,30.1,30.6,57000,0.0,1.0
2009-05-28,6.04,6.15,5.92,6.14,366100,30.2,30.75,29.6,30.7,73220,0.0,1.0
2009-05-29,6.05,6.08,5.93,6.08,500000,30.25,30.4,29.65,30.4,100000,0.0,1.0
2009-06-01,6.19,6.31,6.07,6.1,849100,30.95,31.55,30.35,30.5,169820,0.0,1.0
2009-06-02,6.22,6.2662,6.09,6.19,421200,31.1,31.331,30.45,30.95,84240,0.0,1.0
2009-06-03,6.08,6.29,6.04,6.27,402400,30.4,31.45,30.2,31.35,80480,0.0,1.0
2009-06-04,6.31,6.43,6.12,6.12,617900,31.55,32.15,30.6,30.6,123580,0.0,1.0
2009-06-05,6.3,6.86,6.23,6.46,2602800,31.5,34.3,31.15,32.3,520560,0.0,1.0
2009-06-08,6.16,6.24,5.95,6.24,941000,30.8,31.2,29.75,31.2,188200,0.0,1.0
2009-06-09,5.74,6.1,5.53,6.08,2351600,28.7,30.5,27.65,30.4,470320,0.0,1.0
2009-06-10,5.61,5.88,5.54,5.85,1024300,28.05,29.4,27.7,29.25,204860,0.0,1.0
2009-06-11,5.29,5.63,5.21,5.55,1434800,26.45,28.15,26.05,27.75,286960,0.0,1.0
2009-06-12,5.39,5.42,5.18,5.2,993600,26.95,27.1,25.9,26.0,198720,0.0,1.0
2009-06-15,5.53,5.53,5.26,5.4,1045700,27.65,27.65,26.3,27.0,209140,0.0,1.0
2009-06-16,5.72,5.9,5.57,5.62,1110300,28.6,29.5,27.85,28.1,222060,0.0,1.0
2009-06-17,5.41,5.7899,5.36,5.75,585000,27.05,28.9495,26.8,28.75,117000,0.0,1.0
2009-06-18,5.37,5.5,5.3,5.47,435200,26.85,27.5,26.5,27.35,87040,0.0,1.0
2009-06-19,5.5,5.54,5.4,5.47,423600,27.5,27.7,27.0,27.35,84720,0.0,1.0
2009-06-22,5.57,5.64,5.4,5.52,742400,27.85,28.2,27.0,27.6,148480,0.0,1.0
2009-06-23,5.51,5.64,5.43,5.61,382600,27.55,28.2,27.15,28.05,76520,0.0,1.0
2009-06-24,5.7,5.73,5.56,5.61,376100,28.5,28.65,27.8,28.05,75220,0.0,1.0
2009-06-25,5.77,5.79,5.6,5.74,457500,28.85,28.95,28.0,28.7,91500,0.0,1.0
2009-06-26,5.81,5.891,5.77,5.8,562000,29.05,29.455,28.85,29.0,112400,0.0,1.0
2009-06-29,5.96,6.02,5.8,5.88,651700,29.8,30.1,29.0,29.4,130340,0.0,1.0
2009-06-30,5.88,5.9997,5.85,5.97,423200,29.4,29.9985,29.25,29.85,84640,0.0,1.0
2009-07-01,5.77,5.95,5.76,5.95,691300,28.85,29.75,28.8,29.75,138260,0.0,1.0
2009-07-02,5.61,5.6798,5.55,5.67,441800,28.05,28.399,27.75,28.35,88360,0.0,1.0
2009-07-06,5.48,5.59,5.42,5.59,773200,27.4,27.95,27.1,27.95,154640,0.0,1.0
2009-07-07,5.25,5.5,5.25,5.46,514100,26.25,27.5,26.25,27.3,102820,0.0,1.0
2009-07-08,5.2799,5.3404,5.22,5.3,536100,26.3995,26.702,26.1,26.5,107220,0.0,1.0
2009-07-09,5.26,5.39,5.25,5.36,290800,26.3,26.95,26.25,26.8,58160,0.0,1.0
2009-07-10,5.27,5.39,5.25,5.26,176000,26.35,26.95,26.25,26.3,35200,0.0,1.0
2009-07-13,5.42,5.43,5.244,5.27,652100,27.1,27.15,26.22,26.35,130420,0.0,1.0
2009-07-14,5.42,5.5,5.33,5.46,379200,27.1,27.5,26.65,27.3,75840,0.0,1.0
2009-07-15,5.43,5.54,5.35,5.52,1049100,27.15,27.7,26.75,27.6,209820,0.0,1.0
2009-07-16,5.35,5.49,5.27,5.4,1156000,26.75,27.45,26.35,27.0,231200,0.0,1.0
2009-07-17,5.13,5.41,5.05,5.35,2359600,25.65,27.05,25.25,26.75,471920,0.0,1.0
2009-07-20,5.11,5.22,4.96,5.16,1668100,25.55,26.1,24.8,25.8,333620,0.0,1.0
2009-07-21,4.93,5.18,4.88,5.18,1833600,24.65,25.9,24.4,25.9,366720,0.0,1.0
2009-07-22,5.26,5.32,4.9,4.9,1254600,26.3,26.6,24.5,24.5,250920,0.0,1.0
2009-07-23,5.11,5.34,5.06,5.26,1453200,25.55,26.7,25.3,26.3,290640,0.0,1.0
2009-07-24,4.98,5.15,4.92,5.15,1176800,24.9,25.75,24.6,25.75,235360,0.0,1.0
2009-07-27,5.0,5.1,4.92,5.02,1422700,25.0,25.5,24.6,25.1,284540,0.0,1.0
2009-07-28,4.91,5.02,4.83,5.0,1114100,24.55,25.1,24.15,25.0,222820,0.0,1.0
2009-07-29,4.71,4.93,4.66,4.91,1486900,23.55,24.65,23.3,24.55,297380,0.0,1.0
2009-07-30,4.9,4.96,4.76,4.8,1221600,24.5,24.8,23.8,24.0,244320,0.0,1.0
2009-07-31,4.88,5.1,4.79,5.1,1494400,24.4,25.5,23.95,25.5,298880,0.0,1.0
2009-08-03,4.99,5.08,4.86,4.96,2030500,24.95,25.4,24.3,24.8,406100,0.0,1.0
2009-08-04,5.17,5.22,4.97,5.0,2000600,25.85,26.1,24.85,25.0,400120,0.0,1.0
2009-08-05,5.21,5.28,5.07,5.2,1326500,26.05,26.4,25.35,26.0,265300,0.0,1.0
2009-08-06,5.01,5.28,4.98,5.27,1334000,25.05,26.4,24.9,26.35,266800,0.0,1.0
2009-08-07,4.92,5.15,4.8999,5.15,1220900,24.6,25.75,24.4995,25.75,244180,0.0,1.0
2009-08-10,4.94,5.02,4.85,4.92,1018400,24.7,25.1,24.25,24.6,203680,0.0,1.0
2009-08-11,4.77,4.96,4.71,4.91,1098100,23.85,24.8,23.55,24.55,219620,0.0,1.0
2009-08-12,4.57,4.8,4.51,4.75,1635300,22.85,24.0,22.55,23.75,327060,0.0,1.0
2009-08-13,4.58,4.67,4.42,4.62,1249900,22.9,23.35,22.1,23.1,249980,0.0,1.0
2009-08-14,4.7,4.72,4.5,4.57,1455100,23.5,23.6,22.5,22.85,291020,0.0,1.0
2009-08-17,4.41,4.63,4.21,4.63,2425600,22.05,23.15,21.05,23.15,485120,0.0,1.0
2009-08-18,4.65,4.65,4.434,4.46,820700,23.25,23.25,22.17,22.3,164140,0.0,1.0
2009-08-19,4.78,4.79,4.55,4.64,1012100,23.9,23.95,22.75,23.2,202420,0.0,1.0
2009-08-20,4.75,4.85,4.7,4.82,630900,23.75,24.25,23.5,24.1,126180,0.0,1.0
2009-08-21,4.7,4.8,4.67,4.74,593100,23.5,24.0,23.35,23.7,118620,0.0,1.0
2009-08-24,4.73,4.77,4.65,4.67,508200,23.65,23.85,23.25,23.35,101640,0.0,1.0
2009-08-25,4.8,4.87,4.76,4.78,1046600,24.0,24.35,23.8,23.9,209320,0.0,1.0
2009-08-26,4.84,4.88,4.8,4.88,406600,24.2,24.4,24.0,24.4,81320,0.0,1.0
2009-08-27,4.83,4.83,4.69,4.8,431100,24.15,24.15,23.45,24.0,86220,0.0,1.0
2009-08-28,4.77,4.8799,4.77,4.83,457900,23.85,24.3995,23.85,24.15,91580,0.0,1.0
2009-08-31,4.72,4.9,4.68,4.9,340100,23.6,24.5,23.4,24.5,68020,0.0,1.0
2009-09-01,4.59,4.81,4.53,4.79,792000,22.95,24.05,22.65,23.95,158400,0.0,1.0
2009-09-02,4.54,4.62,4.53,4.55,95614,22.7,23.1,22.65,22.75,19122.8,0.0,1.0
2009-09-03,4.59,4.61,4.52,4.52,123995,22.95,23.05,22.6,22.6,24799,0.0,1.0
2009-09-04,4.79,4.83,4.61,4.63,803700,23.95,24.15,23.05,23.15,160740,0.0,1.0
2009-09-08,4.83,4.94,4.81,4.92,676700,24.15,24.7,24.05,24.6,135340,0.0,1.0
2009-09-09,4.85,4.88,4.82,4.86,461300,24.25,24.4,24.1,24.3,92260,0.0,1.0
2009-09-10,4.9,4.9,4.81,4.86,442400,24.5,24.5,24.05,24.3,88480,0.0,1.0
2009-09-11,4.88,4.89,4.8,4.89,429000,24.4,24.45,24.0,24.45,85800,0.0,1.0
2009-09-14,4.83,4.89,4.78,4.8,755000,24.15,24.45,23.9,24.0,151000,0.0,1.0
2009-09-15,4.88,4.94,4.78,4.79,1535600,24.4,24.7,23.9,23.95,307120,0.0,1.0
2009-09-16,5.35,5.35,4.9,4.91,3926000,26.75,26.75,24.5,24.55,785200,0.0,1.0
2009-09-17,5.33,5.53,5.2,5.39,2722100,26.65,27.65,26.0,26.95,544420,0.0,1.0
2009-09-18,5.38,5.41,5.25,5.38,757900,26.9,27.05,26.25,26.9,151580,0.0,1.0
2009-09-21,5.57,5.66,5.21,5.35,1703100,27.85,28.3,26.05,26.75,340620,0.0,1.0
2009-09-22,5.555,5.7,5.51,5.64,881800,27.775,28.5,27.55,28.2,176360,0.0,1.0
2009-09-23,5.54,5.62,5.49,5.56,825700,27.7,28.1,27.45,27.8,165140,0.0,1.0
2009-09-24,5.22,5.5699,5.18,5.46,1331600,26.1,27.8495,25.9,27.3,266320,0.0,1.0
2009-09-25,5.18,5.28,5.11,5.19,732300,25.9,26.4,25.55,25.95,146460,0.0,1.0
2009-09-28,5.34,5.42,5.12,5.27,748500,26.7,27.1,25.6,26.35,149700,0.0,1.0
2009-09-29,5.31,5.41,5.25,5.41,579800,26.55,27.05,26.25,27.05,115960,0.0,1.0
2009-09-30,5.24,5.38,5.2,5.33,425000,26.2,26.9,26.0,26.65,85000,0.0,1.0
2009-10-01,4.95,5.24,4.95,5.23,1093200,24.75,26.2,24.75,26.15,218640,0.0,1.0
2009-10-02,4.68,4.9,4.58,4.88,1785000,23.4,24.5,22.9,24.4,357000,0.0,1.0
2009-10-05,4.8,4.84,4.69,4.78,762200,24.0,24.2,23.45,23.9,152440,0.0,1.0
2009-10-06,4.83,4.9199,4.78,4.86,683400,24.15,24.5995,23.9,24.3,136680,0.0,1.0
2009-10-07,4.79,4.84,4.73,4.8,367200,23.95,24.2,23.65,24.0,73440,0.0,1.0
2009-10-08,4.81,4.91,4.78,4.86,479800,24.05,24.55,23.9,24.3,95960,0.0,1.0
2009-10-09,4.84,4.87,4.76,4.85,355800,24.2,24.35,23.8,24.25,71160,0.0,1.0
2009-10-12,4.89,4.93,4.84,4.91,502400,24.45,24.65,24.2,24.55,100480,0.0,1.0
2009-10-13,4.86,4.92,4.82,4.88,328000,24.3,24.6,24.1,24.4,65600,0.0,1.0
2009-10-14,4.82,4.931,4.71,4.93,803800,24.1,24.655,23.55,24.65,160760,0.0,1.0
2009-10-15,4.84,4.84,4.72,4.74,561300,24.2,24.2,23.6,23.7,112260,0.0,1.0
2009-10-16,4.87,4.95,4.78,4.81,736400,24.35,24.75,23.9,24.05,147280,0.0,1.0
2009-10-19,4.81,4.9,4.77,4.9,611300,24.05,24.5,23.85,24.5,122260,0.0,1.0
2009-10-20,4.78,4.88,4.75,4.8,619900,23.9,24.4,23.75,24.0,123980,0.0,1.0
2009-10-21,4.76,4.845,4.75,4.77,348700,23.8,24.225,23.75,23.85,69740,0.0,1.0
2009-10-22,4.78,4.79,4.7,4.78,292500,23.9,23.95,23.5,23.9,58500,0.0,1.0
2009-10-23,4.66,4.817,4.65,4.8,433200,23.3,24.085,23.25,24.0,86640,0.0,1.0
2009-10-26,4.52,4.72,4.43,4.67,865000,22.6,23.6,22.15,23.35,173000,0.0,1.0
2009-10-27,4.35,4.59,4.28,4.48,642300,21.75,22.95,21.4,22.4,128460,0.0,1.0
2009-10-28,4.1,4.38,4.07,4.38,1109500,20.5,21.9,20.35,21.9,221900,0.0,1.0
2009-10-29,4.2,4.2699,4.1,4.13,587600,21.0,21.3495,20.5,20.65,117520,0.0,1.0
2009-10-30,4.1,4.19,4.0,4.19,692200,20.5,20.95,20.0,20.95,138440,0.0,1.0
2009-11-02,3.98,4.19,3.91,4.1,909600,19.9,20.95,19.55,20.5,181920,0.0,1.0
2009-11-03,3.76,3.95,3.64,3.85,1422000,18.8,19.75,18.2,19.25,284400,0.0,1.0
2009-11-04,3.76,3.84,3.73,3.77,668900,18.8,19.2,18.65,18.85,133780,0.0,1.0
2009-11-05,3.81,3.92,3.76,3.83,527600,19.05,19.6,18.8,19.15,105520,0.0,1.0
2009-11-06,3.79,3.84,3.73,3.81,333600,18.95,19.2,18.65,19.05,66720,0.0,1.0
2009-11-09,3.82,3.85,3.75,3.83,356400,19.1,19.25,18.75,19.15,71280,0.0,1.0
2009-11-10,3.92,3.92,3.78,3.79,522600,19.6,19.6,18.9,18.95,104520,0.0,1.0
2009-11-11,4.13,4.22,3.92,3.92,1628800,20.65,21.1,19.6,19.6,325760,0.0,1.0
2009-11-12,4.39,4.54,4.2999,4.31,2379700,21.95,22.7,21.4995,21.55,475940,0.0,1.0
2009-11-13,4.29,4.45,4.25,4.43,815200,21.45,22.25,21.25,22.15,163040,0.0,1.0
2009-11-16,4.36,4.45,4.3,4.38,784500,21.8,22.25,21.5,21.9,156900,0.0,1.0
2009-11-17,4.42,4.43,4.35,4.39,441600,22.1,22.15,21.75,21.95,88320,0.0,1.0
2009-11-18,4.28,4.43,4.25,4.43,805000,21.4,22.15,21.25,22.15,161000,0.0,1.0
2009-11-19,4.11,4.2701,4.07,4.25,575500,20.55,21.3505,20.35,21.25,115100,0.0,1.0
2009-11-20,4.09,4.19,4.0,4.06,396400,20.45,20.95,20.0,20.3,79280,0.0,1.0
2009-11-23,4.05,4.2,4.04,4.11,411300,20.25,21.0,20.2,20.55,82260,0.0,1.0
2009-11-24,4.12,4.12,3.99,4.05,428500,20.6,20.6,19.95,20.25,85700,0.0,1.0
2009-11-25,4.06,4.16,4.05,4.12,202300,20.3,20.8,20.25,20.6,40460,0.0,1.0
2009-11-27,4.07,4.07,3.97,3.97,282800,20.35,20.35,19.85,19.85,56560,0.0,1.0
2009-11-30,4.02,4.1399,3.97,4.11,418300,20.1,20.6995,19.85,20.55,83660,0.0,1.0
2009-12-01,3.98,4.11,3.98,4.02,649400,19.9,20.55,19.9,20.1,129880,0.0,1.0
2009-12-02,4.01,4.03,3.96,3.96,402600,20.05,20.15,19.8,19.8,80520,0.0,1.0
2009-12-03,3.94,4.05,3.92,3.98,341800,19.7,20.25,19.6,19.9,68360,0.0,1.0
2009-12-04,3.92,3.97,3.83,3.97,813200,19.6,19.85,19.15,19.85,162640,0.0,1.0
2009-12-07,3.86,3.92,3.83,3.92,512000,19.3,19.6,19.15,19.6,102400,0.0,1.0
2009-12-08,3.7,3.81,3.68,3.81,1105100,18.5,19.05,18.4,19.05,221020,0.0,1.0
2009-12-09,3.6,3.75,3.49,3.7,1381500,18.0,18.75,17.45,18.5,276300,0.0,1.0
2009-12-10,3.58,3.6701,3.53,3.61,666300,17.9,18.3505,17.65,18.05,133260,0.0,1.0
2009-12-11,3.53,3.62,3.5,3.6,592700,17.65,18.1,17.5,18.0,118540,0.0,1.0
2009-12-14,3.67,3.67,3.53,3.54,713000,18.35,18.35,17.65,17.7,142600,0.0,1.0
2009-12-15,3.79,3.87,3.67,3.67,1248900,18.95,19.35,18.35,18.35,249780,0.0,1.0
2009-12-16,4.01,4.34,4.0,4.27,4034500,20.05,21.7,20.0,21.35,806900,0.0,1.0
2009-12-17,4.18,4.21,4.03,4.1,1054200,20.9,21.05,20.15,20.5,210840,0.0,1.0
2009-12-18,4.15,4.24,4.06,4.2,740000,20.75,21.2,20.3,21.0,148000,0.0,1.0
2009-12-21,3.54,3.89,3.45,3.85,4129600,17.7,19.45,17.25,19.25,825920,0.0,1.0
2009-12-22,3.23,3.5,3.2,3.42,2418900,16.15,17.5,16.0,17.1,483780,0.0,1.0
2009-12-23,3.04,3.23,3.0,3.23,3022200,15.2,16.15,15.0,16.15,604440,0.0,1.0
2009-12-24,3.18,3.2,3.06,3.08,1212100,15.9,16.0,15.3,15.4,242420,0.0,1.0
2009-12-28,3.22,3.29,3.18,3.24,941300,16.1,16.45,15.9,16.2,188260,0.0,1.0
2009-12-29,3.21,3.2599,3.16,3.22,631000,16.05,16.2995,15.8,16.1,126200,0.0,1.0
2009-12-30,3.3,3.31,3.2,3.21,1493600,16.5,16.55,16.0,16.05,298720,0.0,1.0
2009-12-31,3.27,3.32,3.24,3.25,787800,16.35,16.6,16.2,16.25,157560,0.0,1.0
2010-01-04,3.25,3.32,3.23,3.32,614500,16.25,16.6,16.15,16.6,122900,0.0,1.0
2010-01-05,3.23,3.26,3.22,3.24,599600,16.15,16.3,16.1,16.2,119920,0.0,1.0
2010-01-06,3.28,3.32,3.25,3.26,980100,16.4,16.6,16.25,16.3,196020,0.0,1.0
2010-01-07,3.32,3.37,3.28,3.3,676700,16.6,16.85,16.4,16.5,135340,0.0,1.0
2010-01-08,3.31,3.36,3.27,3.3,514500,16.55,16.8,16.35,16.5,102900,0.0,1.0
2010-01-11,3.24,3.38,3.24,3.35,915000,16.2,16.9,16.2,16.75,183000,0.0,1.0
2010-01-12,3.13,3.24,3.12,3.24,985500,15.65,16.2,15.6,16.2,197100,0.0,1.0
2010-01-13,3.18,3.2,3.13,3.15,702200,15.9,16.0,15.65,15.75,140440,0.0,1.0
2010-01-14,3.19,3.23,3.16,3.18,420900,15.95,16.15,15.8,15.9,84180,0.0,1.0
2010-01-15,3.13,3.2,3.1,3.2,560200,15.65,16.0,15.5,16.0,112040,0.0,1.0
2010-01-19,3.1,3.14,3.06,3.12,683300,15.5,15.7,15.3,15.6,136660,0.0,1.0
2010-01-20,3.03,3.18,3.03,3.18,692300,15.15,15.9,15.15,15.9,138460,0.0,1.0
2010-01-21,3.0,3.09,2.98,3.07,888200,15.0,15.45,14.9,15.35,177640,0.0,1.0
2010-01-22,2.95,2.99,2.92,2.98,835400,14.75,14.95,14.6,14.9,167080,0.0,1.0
2010-01-25,2.88,3.04,2.87,3.02,910900,14.4,15.2,14.35,15.1,182180,0.0,1.0
2010-01-26,2.78,2.92,2.72,2.9,1634900,13.9,14.6,13.6,14.5,326980,0.0,1.0
2010-01-27,2.78,2.8,2.75,2.8,469600,13.9,14.0,13.75,14.0,93920,0.0,1.0
2010-01-28,2.82,2.82,2.78,2.82,1073500,14.1,14.1,13.9,14.1,214700,0.0,1.0
2010-01-29,2.74,2.89,2.72,2.85,818400,13.7,14.45,13.6,14.25,163680,0.0,1.0
2010-02-01,2.76,2.7887,2.7,2.78,571300,13.8,13.9435,13.5,13.9,114260,0.0,1.0
2010-02-02,2.99,3.04,2.74,2.75,4214700,14.95,15.2,13.7,13.75,842940,0.0,1.0
2010-02-03,3.06,3.13,2.9199,3.02,1553600,15.3,15.65,14.5995,15.1,310720,0.0,1.0
2010-02-04,2.92,3.04,2.86,3.0,1020700,14.6,15.2,14.3,15.0,204140,0.0,1.0
2010-02-05,2.91,2.912,2.8,2.89,776200,14.55,14.56,14.0,14.45,155240,0.0,1.0
2010-02-08,2.85,2.94,2.84,2.92,469000,14.25,14.7,14.2,14.6,93800,0.0,1.0
2010-02-09,2.85,2.89,2.75,2.88,411000,14.25,14.45,13.75,14.4,82200,0.0,1.0
2010-02-10,2.82,2.86,2.75,2.86,282400,14.1,14.3,13.75,14.3,56480,0.0,1.0
2010-02-11,2.97,2.97,2.8,2.85,716300,14.85,14.85,14.0,14.25,143260,0.0,1.0
2010-02-12,3.02,3.02,2.88,2.95,435600,15.1,15.1,14.4,14.75,87120,0.0,1.0
2010-02-16,3.02,3.06,2.92,3.05,459500,15.1,15.3,14.6,15.25,91900,0.0,1.0
2010-02-17,2.97,3.03,2.93,3.0,387800,14.85,15.15,14.65,15.0,77560,0.0,1.0
2010-02-18,2.97,2.99,2.91,2.94,439200,14.85,14.95,14.55,14.7,87840,0.0,1.0
2010-02-19,3.01,3.01,2.91,2.99,276200,15.05,15.05,14.55,14.95,55240,0.0,1.0
2010-02-22,2.94,3.03,2.91,3.03,424500,14.7,15.15,14.55,15.15,84900,0.0,1.0
2010-02-23,2.91,2.96,2.89,2.95,360700,14.55,14.8,14.45,14.75,72140,0.0,1.0
2010-02-24,2.93,2.93,2.87,2.88,273000,14.65,14.65,14.35,14.4,54600,0.0,1.0
2010-02-25,2.89,2.9099,2.86,2.88,318300,14.45,14.5495,14.3,14.4,63660,0.0,1.0
2010-02-26,2.89,2.94,2.86,2.87,168400,14.45,14.7,14.3,14.35,33680,0.0,1.0
2010-03-01,2.9,2.93,2.88,2.88,302400,14.5,14.65,14.4,14.4,60480,0.0,1.0
2010-03-02,3.09,3.11,2.9,2.9,1443800,15.45,15.55,14.5,14.5,288760,0.0,1.0
2010-03-03,3.07,3.12,3.03,3.11,446900,15.35,15.6,15.15,15.55,89380,0.0,1.0
2010-03-04,3.1,3.15,3.05,3.07,353800,15.5,15.75,15.25,15.35,70760,0.0,1.0
2010-03-05,3.21,3.22,3.08,3.1,1087600,16.05,16.1,15.4,15.5,217520,0.0,1.0
2010-03-08,3.31,3.32,3.17,3.23,1085500,16.55,16.6,15.85,16.15,217100,0.0,1.0
2010-03-09,3.3,3.34,3.22,3.31,821500,16.5,16.7,16.1,16.55,164300,0.0,1.0
2010-03-10,3.26,3.32,3.16,3.31,704500,16.3,16.6,15.8,16.55,140900,0.0,1.0
2010-03-11,3.27,3.3,3.18,3.22,326000,16.35,16.5,15.9,16.1,65200,0.0,1.0
2010-03-12,3.22,3.27,3.19,3.27,347600,16.1,16.35,15.95,16.35,69520,0.0,1.0
2010-03-15,3.14,3.25,3.1,3.25,355900,15.7,16.25,15.5,16.25,71180,0.0,1.0
2010-03-16,3.28,3.32,3.11,3.12,1585600,16.4,16.6,15.55,15.6,317120,0.0,1.0
2010-03-17,3.24,3.32,3.19,3.31,394000,16.2,16.6,15.95,16.55,78800,0.0,1.0
2010-03-18,3.18,3.26,3.1564,3.21,366100,15.9,16.3,15.782,16.05,73220,0.0,1.0
2010-03-19,3.16,3.16,3.08,3.14,584600,15.8,15.8,15.4,15.7,116920,0.0,1.0
2010-03-22,3.16,3.2,3.1,3.2,380000,15.8,16.0,15.5,16.0,76000,0.0,1.0
2010-03-23,3.22,3.25,3.15,3.15,459500,16.1,16.25,15.75,15.75,91900,0.0,1.0
2010-03-24,3.16,3.22,3.14,3.22,237300,15.8,16.1,15.7,16.1,47460,0.0,1.0
2010-03-25,3.195,3.28,3.15,3.18,536100,15.975,16.4,15.75,15.9,107220,0.0,1.0
2010-03-26,3.18,3.242,3.18,3.24,378000,15.9,16.21,15.9,16.2,75600,0.0,1.0
2010-03-29,3.19,3.24,3.18,3.22,289200,15.95,16.2,15.9,16.1,57840,0.0,1.0
2010-03-30,3.23,3.26,3.2,3.22,301400,16.15,16.3,16.0,16.1,60280,0.0,1.0
2010-03-31,3.19,3.24,3.15,3.24,286500,15.95,16.2,15.75,16.2,57300,0.0,1.0
2010-04-01,3.14,3.25,3.11,3.25,472800,15.7,16.25,15.55,16.25,94560,0.0,1.0
2010-04-05,3.14,3.16,3.1,3.12,323700,15.7,15.8,15.5,15.6,64740,0.0,1.0
2010-04-06,3.2,3.2099,3.12,3.12,459000,16.0,16.0495,15.6,15.6,91800,0.0,1.0
2010-04-07,3.13,3.19,3.13,3.16,259200,15.65,15.95,15.65,15.8,51840,0.0,1.0
2010-04-08,3.19,3.19,3.14,3.18,245900,15.95,15.95,15.7,15.9,49180,0.0,1.0
2010-04-09,3.18,3.24,3.18,3.2,351600,15.9,16.2,15.9,16.0,70320,0.0,1.0
2010-04-12,3.19,3.23,3.15,3.16,502200,15.95,16.15,15.75,15.8,100440,0.0,1.0
2010-04-13,3.24,3.25,3.15,3.23,818400,16.2,16.25,15.75,16.15,163680,0.0,1.0
2010-04-14,3.25,3.29,3.21,3.25,404900,16.25,16.45,16.05,16.25,80980,0.0,1.0
2010-04-15,3.21,3.27,3.18,3.27,517600,16.05,16.35,15.9,16.35,103520,0.0,1.0
2010-04-16,3.07,3.2,2.99,3.17,803300,15.35,16.0,14.95,15.85,160660,0.0,1.0
2010-04-19,2.98,3.06,2.94,3.02,2885000,14.9,15.3,14.7,15.1,577000,0.0,1.0
2010-04-20,3.03,3.04,2.98,2.98,376700,15.15,15.2,14.9,14.9,75340,0.0,1.0
2010-04-21,3.08,3.12,3.02,3.04,313900,15.4,15.6,15.1,15.2,62780,0.0,1.0
2010-04-22,3.08,3.1,3.05,3.09,348800,15.4,15.5,15.25,15.45,69760,0.0,1.0
2010-04-23,3.02,3.1,3.02,3.1,248000,15.1,15.5,15.1,15.5,49600,0.0,1.0
2010-04-26,3.05,3.08,3.04,3.06,307300,15.25,15.4,15.2,15.3,61460,0.0,1.0
2010-04-27,3.03,3.06,3.0,3.05,267200,15.15,15.3,15.0,15.25,53440,0.0,1.0
2010-04-28,3.01,3.04,2.96,3.03,311700,15.05,15.2,14.8,15.15,62340,0.0,1.0
2010-04-29,3.03,3.07,3.01,3.04,317000,15.15,15.35,15.05,15.2,63400,0.0,1.0
2010-04-30,3.01,3.04,2.99,3.03,427800,15.05,15.2,14.95,15.15,85560,0.0,1.0
2010-05-03,2.98,3.03,2.96,3.03,198300,14.9,15.15,14.8,15.15,39660,0.0,1.0
2010-05-04,2.75,2.9501,2.75,2.95,671800,13.75,14.7505,13.75,14.75,134360,0.0,1.0
2010-05-05,2.72,2.84,2.6,2.75,565600,13.6,14.2,13.0,13.75,113120,0.0,1.0
2010-05-06,2.51,2.77,2.0,2.75,1141100,12.55,13.85,10.0,13.75,228220,0.0,1.0
2010-05-07,2.42,2.59,2.39,2.5,682900,12.1,12.95,11.95,12.5,136580,0.0,1.0
2010-05-10,2.35,2.63,2.34,2.6,872600,11.75,13.15,11.7,13.0,174520,0.0,1.0
2010-05-11,2.33,2.44,2.23,2.28,856800,11.65,12.2,11.15,11.4,171360,0.0,1.0
2010-05-12,2.49,2.49,2.3,2.31,1016800,12.45,12.45,11.5,11.55,203360,0.0,1.0
2010-05-13,2.47,2.5,2.38,2.48,888300,12.35,12.5,11.9,12.4,177660,0.0,1.0
2010-05-14,2.49,2.63,2.45,2.63,988200,12.45,13.15,12.25,13.15,197640,0.0,1.0
2010-05-17,2.47,2.52,2.45,2.52,692100,12.35,12.6,12.25,12.6,138420,0.0,1.0
2010-05-18,2.55,2.59,2.45,2.45,460800,12.75,12.95,12.25,12.25,92160,0.0,1.0
2010-05-19,2.74,2.78,2.55,2.55,1276100,13.7,13.9,12.75,12.75,255220,0.0,1.0
2010-05-20,2.53,2.74,2.51,2.71,689500,12.65,13.7,12.55,13.55,137900,0.0,1.0
2010-05-21,2.48,2.5,2.4,2.45,498500,12.4,12.5,12.0,12.25,99700,0.0,1.0
2010-05-24,2.52,2.55,2.44,2.48,429000,12.6,12.75,12.2,12.4,85800,0.0,1.0
2010-05-25,2.46,2.5,2.4,2.48,381600,12.3,12.5,12.0,12.4,76320,0.0,1.0
2010-05-26,2.55,2.57,2.47,2.5,598400,12.75,12.85,12.35,12.5,119680,0.0,1.0
2010-05-27,2.53,2.62,2.41,2.59,763800,12.65,13.1,12.05,12.95,152760,0.0,1.0
2010-05-28,2.52,2.57,2.45,2.5,358200,12.6,12.85,12.25,12.5,71640,0.0,1.0
2010-06-01,2.42,2.5,2.4,2.46,214800,12.1,12.5,12.0,12.3,42960,0.0,1.0
2010-06-02,2.42,2.46,2.41,2.44,153600,12.1,12.3,12.05,12.2,30720,0.0,1.0
2010-06-03,2.45,2.45,2.38,2.42,377400,12.25,12.25,11.9,12.1,75480,0.0,1.0
2010-06-04,2.37,2.41,2.35,2.37,216500,11.85,12.05,11.75,11.85,43300,0.0,1.0
2010-06-07,2.23,2.38,2.23,2.38,443100,11.15,11.9,11.15,11.9,88620,0.0,1.0
2010-06-08,2.27,2.338,2.24,2.31,301700,11.35,11.69,11.2,11.55,60340,0.0,1.0
2010-06-09,2.29,2.31,2.25,2.27,258700,11.45,11.55,11.25,11.35,51740,0.0,1.0
2010-06-10,2.25,2.31,2.2,2.3,417900,11.25,11.55,11.0,11.5,83580,0.0,1.0
2010-06-11,2.31,2.32,2.21,2.21,194900,11.55,11.6,11.05,11.05,38980,0.0,1.0
2010-06-14,2.35,2.41,2.28,2.31,217000,11.75,12.05,11.4,11.55,43400,0.0,1.0
2010-06-15,2.41,2.42,2.33,2.39,275500,12.05,12.1,11.65,11.95,55100,0.0,1.0
2010-06-16,2.34,2.4,2.31,2.4,165500,11.7,12.0,11.55,12.0,33100,0.0,1.0
2010-06-17,2.3,2.39,2.25,2.39,262000,11.5,11.95,11.25,11.95,52400,0.0,1.0
2010-06-18,2.19,2.31,2.19,2.29,333600,10.95,11.55,10.95,11.45,66720,0.0,1.0
2010-06-21,2.22,2.26,2.18,2.26,217300,11.1,11.3,10.9,11.3,43460,0.0,1.0
2010-06-22,2.18,2.23,2.16,2.21,161700,10.9,11.15,10.8,11.05,32340,0.0,1.0
2010-06-23,2.16,2.19,2.14,2.18,110600,10.8,10.95,10.7,10.9,22120,0.0,1.0
2010-06-24,2.04,2.15,2.04,2.15,287400,10.2,10.75,10.2,10.75,57480,0.0,1.0
2010-06-25,2.03,2.05,1.95,2.02,606900,10.15,10.25,9.75,10.1,121380,0.0,1.0
2010-06-28,2.18,2.2,2.01,2.01,385900,10.9,11.0,10.05,10.05,77180,0.0,1.0
2010-06-29,2.45,2.47,2.1,2.1,953100,12.25,12.35,10.5,10.5,190620,0.0,1.0
2010-06-30,2.38,2.49,2.3,2.45,583000,11.9,12.45,11.5,12.25,116600,0.0,1.0
2010-07-01,2.27,2.4,2.27,2.4,250900,11.35,12.0,11.35,12.0,50180,0.0,1.0
2010-07-02,2.32,2.33,2.3,2.3,103800,11.6,11.65,11.5,11.5,20760,0.0,1.0
2010-07-06,2.17,2.34,2.15,2.33,485800,10.85,11.7,10.75,11.65,97160,0.0,1.0
2010-07-07,2.17,2.22,2.15,2.16,145700,10.85,11.1,10.75,10.8,29140,0.0,1.0
2010-07-08,2.18,2.23,2.18,2.22,125100,10.9,11.15,10.9,11.1,25020,0.0,1.0
2010-07-09,2.2,2.21,2.16,2.18,175000,11.0,11.05,10.8,10.9,35000,0.0,1.0
2010-07-12,2.18,2.22,2.18,2.18,134600,10.9,11.1,10.9,10.9,26920,0.0,1.0
2010-07-13,2.29,2.31,2.18,2.21,360300,11.45,11.55,10.9,11.05,72060,0.0,1.0
2010-07-14,2.34,2.35,2.28,2.3,273500,11.7,11.75,11.4,11.5,54700,0.0,1.0
2010-07-15,2.3,2.35,2.27,2.35,224600,11.5,11.75,11.35,11.75,44920,0.0,1.0
2010-07-16,2.25,2.33,2.2,2.3,242200,11.25,11.65,11.0,11.5,48440,0.0,1.0
2010-07-19,2.2,2.27,2.17,2.24,161300,11.0,11.35,10.85,11.2,32260,0.0,1.0
2010-07-20,2.19,2.21,2.13,2.2,147600,10.95,11.05,10.65,11.0,29520,0.0,1.0
2010-07-21,2.16,2.21,2.13,2.19,271400,10.8,11.05,10.65,10.95,54280,0.0,1.0
2010-07-22,2.13,2.2,2.12,2.17,253200,10.65,11.0,10.6,10.85,50640,0.0,1.0
2010-07-23,2.14,2.16,2.07,2.09,202000,10.7,10.8,10.35,10.45,40400,0.0,1.0
2010-07-26,2.17,2.17,2.11,2.15,235800,10.85,10.85,10.55,10.75,47160,0.0,1.0
2010-07-27,2.1,2.1799,2.1,2.16,293300,10.5,10.8995,10.5,10.8,58660,0.0,1.0
2010-07-28,2.14,2.28,2.06,2.06,672600,10.7,11.4,10.3,10.3,134520,0.0,1.0
2010-07-29,2.17,2.24,2.14,2.18,230700,10.85,11.2,10.7,10.9,46140,0.0,1.0
2010-07-30,2.15,2.2,2.13,2.15,233300,10.75,11.0,10.65,10.75,46660,0.0,1.0
2010-08-02,2.14,2.17,2.13,2.17,175800,10.7,10.85,10.65,10.85,35160,0.0,1.0
2010-08-03,2.07,2.13,2.06,2.11,470200,10.35,10.65,10.3,10.55,94040,0.0,1.0
2010-08-04,2.07,2.1,2.04,2.08,181900,10.35,10.5,10.2,10.4,36380,0.0,1.0
2010-08-05,2.09,2.1,2.0601,2.07,135900,10.45,10.5,10.3005,10.35,27180,0.0,1.0
2010-08-06,2.05,2.1,2.04,2.1,214800,10.25,10.5,10.2,10.5,42960,0.0,1.0
2010-08-09,2.04,2.07,2.03,2.05,183900,10.2,10.35,10.15,10.25,36780,0.0,1.0
2010-08-10,2.0,2.06,1.99,2.05,290600,10.0,10.3,9.95,10.25,58120,0.0,1.0
2010-08-11,1.91,2.0,1.88,1.99,661500,9.55,10.0,9.4,9.95,132300,0.0,1.0
2010-08-12,1.91,1.9299,1.8895,1.9,315100,9.55,9.6495,9.4475,9.5,63020,0.0,1.0
2010-08-13,1.98,1.98,1.92,1.93,191900,9.9,9.9,9.6,9.65,38380,0.0,1.0
2010-08-16,2.05,2.06,1.95,1.95,301000,10.25,10.3,9.75,9.75,60200,0.0,1.0
2010-08-17,2.05,2.06,2.02,2.06,198900,10.25,10.3,10.1,10.3,39780,0.0,1.0
2010-08-18,2.0,2.05,1.98,2.05,335700,10.0,10.25,9.9,10.25,67140,0.0,1.0
2010-08-19,1.98,2.0,1.93,2.0,252700,9.9,10.0,9.65,10.0,50540,0.0,1.0
2010-08-20,2.08,2.0801,1.93,1.98,768200,10.4,10.4005,9.65,9.9,153640,0.0,1.0
2010-08-23,1.99,2.09,1.98,2.05,410700,9.95,10.45,9.9,10.25,82140,0.0,1.0
2010-08-24,1.96,2.0,1.94,1.98,263500,9.8,10.0,9.7,9.9,52700,0.0,1.0
2010-08-25,2.22,2.24,1.95,1.95,3376600,11.1,11.2,9.75,9.75,675320,0.0,1.0
2010-08-26,1.96,2.13,1.95,2.07,2309300,9.8,10.65,9.75,10.35,461860,0.0,1.0
2010-08-27,2.1,2.11,1.95,2.01,830300,10.5,10.55,9.75,10.05,166060,0.0,1.0
2010-08-30,2.04,2.1,2.03,2.1,248700,10.2,10.5,10.15,10.5,49740,0.0,1.0
2010-08-31,2.01,2.05,1.99,2.05,216800,10.05,10.25,9.95,10.25,43360,0.0,1.0
2010-09-01,2.0,2.04,1.96,2.03,458200,10.0,10.2,9.8,10.15,91640,0.0,1.0
2010-09-02,2.01,2.01,1.96,1.97,281500,10.05,10.05,9.8,9.85,56300,0.0,1.0
2010-09-03,2.08,2.08,1.99,1.99,298700,10.4,10.4,9.95,9.95,59740,0.0,1.0
2010-09-07,2.06,2.08,2.02,2.05,219700,10.3,10.4,10.1,10.25,43940,0.0,1.0
2010-09-08,2.01,2.1,2.0094,2.09,260900,10.05,10.5,10.047,10.45,52180,0.0,1.0
2010-09-09,2.02,2.07,2.0,2.0,294200,10.1,10.35,10.0,10.0,58840,0.0,1.0
2010-09-10,2.01,2.04,1.97,2.0,205900,10.05,10.2,9.85,10.0,41180,0.0,1.0
2010-09-13,1.99,2.0302,1.99,2.0,170300,9.95,10.151,9.95,10.0,34060,0.0,1.0
2010-09-14,1.98,2.0,1.96,1.97,331400,9.9,10.0,9.8,9.85,66280,0.0,1.0
2010-09-15,1.99,2.001,1.97,1.98,195800,9.95,10.005,9.85,9.9,39160,0.0,1.0
2010-09-16,1.99,1.99,1.96,1.96,179000,9.95,9.95,9.8,9.8,35800,0.0,1.0
2010-09-17,2.09,2.12,2.0,2.0,2073400,10.45,10.6,10.0,10.0,414680,0.0,1.0
2010-09-20,1.98,2.09,1.98,2.06,610900,9.9,10.45,9.9,10.3,122180,0.0,1.0
2010-09-21,1.97,2.02,1.95,1.98,421400,9.85,10.1,9.75,9.9,84280,0.0,1.0
2010-09-22,1.95,1.99,1.93,1.97,261000,9.75,9.95,9.65,9.85,52200,0.0,1.0
2010-09-23,1.92,1.95,1.91,1.91,261000,9.6,9.75,9.55,9.55,52200,0.0,1.0
2010-09-24,1.98,1.99,1.93,1.94,211300,9.9,9.95,9.65,9.7,42260,0.0,1.0
2010-09-27,1.99,1.99,1.95,1.97,210400,9.95,9.95,9.75,9.85,42080,0.0,1.0
2010-09-28,2.0,2.0,1.96,1.97,167000,10.0,10.0,9.8,9.85,33400,0.0,1.0
2010-09-29,2.06,2.06,1.97,1.99,340800,10.3,10.3,9.85,9.95,68160,0.0,1.0
2010-09-30,2.03,2.09,1.99,2.06,341300,10.15,10.45,9.95,10.3,68260,0.0,1.0
2010-10-01,2.0,2.06,1.96,2.05,216900,10.0,10.3,9.8,10.25,43380,0.0,1.0
2010-10-04,1.94,2.03,1.94,2.0,374800,9.7,10.15,9.7,10.0,74960,0.0,1.0
2010-10-05,1.99,2.02,1.94,1.95,527000,9.95,10.1,9.7,9.75,105400,0.0,1.0
2010-10-06,1.96,2.02,1.96,2.0,183700,9.8,10.1,9.8,10.0,36740,0.0,1.0
2010-10-07,1.95,1.98,1.93,1.96,319700,9.75,9.9,9.65,9.8,63940,0.0,1.0
2010-10-08,2.03,2.03,1.94,1.96,351600,10.15,10.15,9.7,9.8,70320,0.0,1.0
2010-10-11,2.03,2.12,2.02,2.03,1431500,10.15,10.6,10.1,10.15,286300,0.0,1.0
2010-10-12,1.97,2.05,1.96,2.05,604700,9.85,10.25,9.8,10.25,120940,0.0,1.0
2010-10-13,1.97,2.0,1.95,1.98,470000,9.85,10.0,9.75,9.9,94000,0.0,1.0
2010-10-14,1.94,1.99,1.93,1.97,288900,9.7,9.95,9.65,9.85,57780,0.0,1.0
2010-10-15,2.1,2.16,1.95,1.95,3361000,10.5,10.8,9.75,9.75,672200,0.0,1.0
2010-10-18,2.02,2.09,1.99,2.09,596300,10.1,10.45,9.95,10.45,119260,0.0,1.0
2010-10-19,1.97,2.01,1.95,1.99,753700,9.85,10.05,9.75,9.95,150740,0.0,1.0
2010-10-20,1.94,1.98,1.94,1.96,509300,9.7,9.9,9.7,9.8,101860,0.0,1.0
2010-10-21,1.94,1.97,1.93,1.96,349744,9.7,9.85,9.65,9.8,69948.8,0.0,1.0
2010-10-22,1.96,1.96,1.92,1.96,341256,9.8,9.8,9.6,9.8,68251.2,0.0,1.0
2010-10-25,1.852,1.95,1.83,1.95,958000,9.26,9.75,9.15,9.75,191600,0.0,1.0
2010-10-26,1.76,1.85,1.73,1.85,1328200,8.8,9.25,8.65,9.25,265640,0.0,1.0
2010-10-27,1.72,1.81,1.71,1.73,418500,8.6,9.05,8.55,8.65,83700,0.0,1.0
2010-10-28,1.73,1.78,1.71,1.71,473600,8.65,8.9,8.55,8.55,94720,0.0,1.0
2010-10-29,1.73,1.77,1.71,1.73,583000,8.65,8.85,8.55,8.65,116600,0.0,1.0
2010-11-01,1.73,1.75,1.71,1.73,601000,8.65,8.75,8.55,8.65,120200,0.0,1.0
2010-11-02,1.7,1.7403,1.68,1.72,372200,8.5,8.7015,8.4,8.6,74440,0.0,1.0
2010-11-03,1.64,1.7,1.58,1.68,810400,8.2,8.5,7.9,8.4,162080,0.0,1.0
2010-11-04,1.67,1.69,1.58,1.64,651500,8.35,8.45,7.9,8.2,130300,0.0,1.0
2010-11-05,1.7,1.72,1.61,1.61,507200,8.5,8.6,8.05,8.05,101440,0.0,1.0
2010-11-08,1.7,1.73,1.65,1.7,371800,8.5,8.65,8.25,8.5,74360,0.0,1.0
2010-11-09,1.75,1.8,1.72,1.72,607200,8.75,9.0,8.6,8.6,121440,0.0,1.0
2010-11-10,1.74,1.78,1.7,1.75,264500,8.7,8.9,8.5,8.75,52900,0.0,1.0
2010-11-11,1.69,1.73,1.68,1.72,215800,8.45,8.65,8.4,8.6,43160,0.0,1.0
2010-11-12,1.64,1.68,1.64,1.67,442900,8.2,8.4,8.2,8.35,88580,0.0,1.0
2010-11-15,1.62,1.69,1.61,1.64,376900,8.1,8.45,8.05,8.2,75380,0.0,1.0
2010-11-16,1.53,1.6301,1.53,1.62,615100,7.65,8.1505,7.65,8.1,123020,0.0,1.0
2010-11-17,1.49,1.58,1.47,1.54,477400,7.45,7.9,7.35,7.7,95480,0.0,1.0
2010-11-18,1.47,1.57,1.47,1.5,501900,7.35,7.85,7.35,7.5,100380,0.0,1.0
2010-11-19,1.5,1.51,1.43,1.47,369200,7.5,7.55,7.15,7.35,73840,0.0,1.0
2010-11-22,1.47,1.54,1.47,1.51,248300,7.35,7.7,7.35,7.55,49660,0.0,1.0
2010-11-23,1.41,1.47,1.41,1.45,393480,7.05,7.35,7.05,7.25,78696,0.0,1.0
2010-11-24,1.46,1.46,1.4,1.42,473934,7.3,7.3,7.0,7.1,94786.8,0.0,1.0
2010-11-26,1.46,1.5,1.45,1.47,228100,7.3,7.5,7.25,7.35,45620,0.0,1.0
2010-11-29,1.44,1.48,1.41,1.46,241100,7.2,7.4,7.05,7.3,48220,0.0,1.0
2010-11-30,1.4,1.4499,1.3699,1.4,432700,7.0,7.2495,6.8495,7.0,86540,0.0,1.0
2010-12-01,1.45,1.47,1.4,1.4,470900,7.25,7.35,7.0,7.0,94180,0.0,1.0
2010-12-02,1.52,1.53,1.44,1.47,367200,7.6,7.65,7.2,7.35,73440,0.0,1.0
2010-12-03,1.54,1.54,1.47,1.5,427500,7.7,7.7,7.35,7.5,85500,0.0,1.0
2010-12-06,1.54,1.55,1.48,1.55,326400,7.7,7.75,7.4,7.75,65280,0.0,1.0
2010-12-07,1.56,1.67,1.54,1.55,1118100,7.8,8.35,7.7,7.75,223620,0.0,1.0
2010-12-08,1.53,1.6,1.52,1.55,676100,7.65,8.0,7.6,7.75,135220,0.0,1.0
2010-12-09,1.54,1.57,1.52,1.55,58514,7.7,7.85,7.6,7.75,11702.8,0.0,1.0
2010-12-10,1.54,1.57,1.53,1.55,82023,7.7,7.85,7.65,7.75,16404.6,0.0,1.0
2010-12-13,1.6,1.64,1.55,1.55,504300,8.0,8.2,7.75,7.75,100860,0.0,1.0
2010-12-14,1.58,1.64,1.5602,1.63,230300,7.9,8.2,7.801,8.15,46060,0.0,1.0
2010-12-15,1.58,1.58,1.55,1.58,156800,7.9,7.9,7.75,7.9,31360,0.0,1.0
2010-12-16,1.54,1.58,1.52,1.58,214000,7.7,7.9,7.6,7.9,42800,0.0,1.0
2010-12-17,1.48,1.53,1.47,1.53,377900,7.4,7.65,7.35,7.65,75580,0.0,1.0
2010-12-20,1.45,1.49,1.41,1.47,328800,7.25,7.45,7.05,7.35,65760,0.0,1.0
2010-12-21,1.46,1.48,1.44,1.45,336300,7.3,7.4,7.2,7.25,67260,0.0,1.0
2010-12-22,1.45,1.4601,1.41,1.44,450100,7.25,7.3005,7.05,7.2,90020,0.0,1.0
2010-12-23,1.45,1.47,1.4101,1.44,472200,7.25,7.35,7.0505,7.2,94440,0.0,1.0
2010-12-27,1.49,1.49,1.41,1.41,402000,7.45,7.45,7.05,7.05,80400,0.0,1.0
2010-12-28,1.53,1.54,1.47,1.49,491300,7.65,7.7,7.35,7.45,98260,0.0,1.0
2010-12-29,1.5,1.54,1.46,1.52,429900,7.5,7.7,7.3,7.6,85980,0.0,1.0
2010-12-30,1.51,1.55,1.47,1.47,576200,7.55,7.75,7.35,7.35,115240,0.0,1.0
2010-12-31,1.48,1.52,1.47,1.51,67202,7.4,7.6,7.35,7.55,13440.4,0.0,1.0
2011-01-03,1.51,1.51,1.47,1.48,119319,7.55,7.55,7.35,7.4,23863.8,0.0,1.0
2011-01-04,1.51,1.54,1.4799,1.5,294700,7.55,7.7,7.3995,7.5,58940,0.0,1.0
2011-01-05,1.56,1.56,1.49,1.5,335300,7.8,7.8,7.45,7.5,67060,0.0,1.0
2011-01-06,1.53,1.58,1.51,1.58,358000,7.65,7.9,7.55,7.9,71600,0.0,1.0
2011-01-07,1.5,1.53,1.48,1.52,284400,7.5,7.65,7.4,7.6,56880,0.0,1.0
2011-01-10,1.48,1.51,1.45,1.51,393100,7.4,7.55,7.25,7.55,78620,0.0,1.0
2011-01-11,1.4599,1.48,1.45,1.47,383000,7.2995,7.4,7.25,7.35,76600,0.0,1.0
2011-01-12,1.51,1.51,1.45,1.48,267100,7.55,7.55,7.25,7.4,53420,0.0,1.0
2011-01-13,1.46,1.54,1.45,1.51,681700,7.3,7.7,7.25,7.55,136340,0.0,1.0
2011-01-14,1.44,1.48,1.43,1.46,392800,7.2,7.4,7.15,7.3,78560,0.0,1.0
2011-01-18,1.44,1.47,1.43,1.43,391400,7.2,7.35,7.15,7.15,78280,0.0,1.0
2011-01-19,1.42,1.47,1.41,1.45,383100,7.1,7.35,7.05,7.25,76620,0.0,1.0
2011-01-20,1.37,1.4195,1.36,1.41,633400,6.85,7.0975,6.8,7.05,126680,0.0,1.0
2011-01-21,1.4,1.41,1.38,1.4,215700,7.0,7.05,6.9,7.0,43140,0.0,1.0
2011-01-24,1.39,1.42,1.38,1.39,187900,6.95,7.1,6.9,6.95,37580,0.0,1.0
2011-01-25,1.36,1.4,1.35,1.39,382900,6.8,7.0,6.75,6.95,76580,0.0,1.0
2011-01-26,1.24,1.411,1.22,1.4,1419700,6.2,7.055,6.1,7.0,283940,0.0,1.0
2011-01-27,1.16,1.24,1.1,1.24,1893200,5.8,6.2,5.5,6.2,378640,0.0,1.0
2011-01-28,1.14,1.18,1.11,1.15,702600,5.7,5.9,5.55,5.75,140520,0.0,1.0
2011-01-31,1.22,1.29,1.12,1.16,867500,6.1,6.45,5.6,5.8,173500,0.0,1.0
2011-02-01,1.26,1.28,1.21,1.22,453900,6.3,6.4,6.05,6.1,90780,0.0,1.0
2011-02-02,1.24,1.25,1.21,1.25,338300,6.2,6.25,6.05,6.25,67660,0.0,1.0
2011-02-03,1.27,1.27,1.225,1.25,352900,6.35,6.35,6.125,6.25,70580,0.0,1.0
2011-02-04,1.24,1.3,1.24,1.27,378600,6.2,6.5,6.2,6.35,75720,0.0,1.0
2011-02-07,1.26,1.28,1.23,1.24,513700,6.3,6.4,6.15,6.2,102740,0.0,1.0
2011-02-08,1.25,1.28,1.2399,1.25,264500,6.25,6.4,6.1995,6.25,52900,0.0,1.0
2011-02-09,1.28,1.28,1.25,1.25,348600,6.4,6.4,6.25,6.25,69720,0.0,1.0
2011-02-10,1.26,1.28,1.23,1.25,376300,6.3,6.4,6.15,6.25,75260,0.0,1.0
2011-02-11,1.24,1.27,1.23,1.26,326200,6.2,6.35,6.15,6.3,65240,0.0,1.0
2011-02-14,1.21,1.26,1.18,1.25,411700,6.05,6.3,5.9,6.25,82340,0.0,1.0
2011-02-15,1.18,1.21,1.15,1.19,217700,5.9,6.05,5.75,5.95,43540,0.0,1.0
2011-02-16,1.188,1.21,1.17,1.21,183900,5.94,6.05,5.85,6.05,36780,0.0,1.0
2011-02-17,1.24,1.24,1.17,1.17,219700,6.2,6.2,5.85,5.85,43940,0.0,1.0
2011-02-18,1.22,1.25,1.19,1.24,170500,6.1,6.25,5.95,6.2,34100,0.0,1.0
2011-02-22,1.17,1.22,1.16,1.21,558400,5.85,6.1,5.8,6.05,111680,0.0,1.0
2011-02-23,1.14,1.17,1.13,1.16,239300,5.7,5.85,5.65,5.8,47860,0.0,1.0
2011-02-24,1.13,1.15,1.12,1.15,183900,5.65,5.75,5.6,5.75,36780,0.0,1.0
2011-02-25,1.15,1.17,1.13,1.13,216300,5.75,5.85,5.65,5.65,43260,0.0,1.0
2011-02-28,1.14,1.18,1.12,1.15,248100,5.7,5.9,5.6,5.75,49620,0.0,1.0
2011-03-01,1.13,1.17,1.13,1.14,283700,5.65,5.85,5.65,5.7,56740,0.0,1.0
2011-03-02,1.16,1.17,1.13,1.13,296600,5.8,5.85,5.65,5.65,59320,0.0,1.0
2011-03-03,1.21,1.26,1.16,1.16,835300,6.05,6.3,5.8,5.8,167060,0.0,1.0
2011-03-04,1.1789,1.21,1.16,1.21,307600,5.8945,6.05,5.8,6.05,61520,0.0,1.0
2011-03-07,1.14,1.17,1.14,1.17,181900,5.7,5.85,5.7,5.85,36380,0.0,1.0
2011-03-08,1.15,1.17,1.14,1.15,347600,5.75,5.85,5.7,5.75,69520,0.0,1.0
2011-03-09,1.16,1.19,1.15,1.16,269400,5.8,5.95,5.75,5.8,53880,0.0,1.0
2011-03-10,1.13,1.17,1.12,1.16,474900,5.65,5.85,5.6,5.8,94980,0.0,1.0
2011-03-11,1.13,1.15,1.13,1.15,208300,5.65,5.75,5.65,5.75,41660,0.0,1.0
2011-03-14,1.12,1.14,1.1,1.12,172300,5.6,5.7,5.5,5.6,34460,0.0,1.0
2011-03-15,1.05,1.1,1.02,1.05,835200,5.25,5.5,5.1,5.25,167040,0.0,1.0
2011-03-16,1.03,1.06,1.0,1.05,496200,5.15,5.3,5.0,5.25,99240,0.0,1.0
2011-03-17,1.09,1.09,1.03,1.04,319100,5.45,5.45,5.15,5.2,63820,0.0,1.0
2011-03-18,1.13,1.13,1.07,1.12,355400,5.65,5.65,5.35,5.6,71080,0.0,1.0
2011-03-21,1.15,1.24,1.05,1.15,1029800,5.75,6.2,5.25,5.75,205960,0.0,1.0
2011-03-22,1.16,1.21,1.12,1.15,441900,5.8,6.05,5.6,5.75,88380,0.0,1.0
2011-03-23,1.15,1.17,1.14,1.16,155700,5.75,5.85,5.7,5.8,31140,0.0,1.0
2011-03-24,1.3,1.35,1.14,1.16,2344900,6.5,6.75,5.7,5.8,468980,0.0,1.0
2011-03-25,1.42,1.5,1.31,1.36,2961200,7.1,7.5,6.55,6.8,592240,0.0,1.0
2011-03-28,1.48,1.48,1.35,1.43,1889500,7.4,7.4,6.75,7.15,377900,0.0,1.0
2011-03-29,1.41,1.5,1.39,1.49,1296000,7.05,7.5,6.95,7.45,259200,0.0,1.0
2011-03-30,1.4,1.47,1.38,1.46,702900,7.0,7.35,6.9,7.3,140580,0.0,1.0
2011-03-31,1.34,1.42,1.31,1.41,733700,6.7,7.1,6.55,7.05,146740,0.0,1.0
2011-04-01,1.33,1.39,1.32,1.32,421900,6.65,6.95,6.6,6.6,84380,0.0,1.0
2011-04-04,1.34,1.41,1.28,1.32,814900,6.7,7.05,6.4,6.6,162980,0.0,1.0
2011-04-05,1.32,1.36,1.31,1.31,252700,6.6,6.8,6.55,6.55,50540,0.0,1.0
2011-04-06,1.29,1.33,1.26,1.33,368800,6.45,6.65,6.3,6.65,73760,0.0,1.0
2011-04-07,1.3,1.37,1.28,1.3,255500,6.5,6.85,6.4,6.5,51100,0.0,1.0
2011-04-08,1.26,1.321,1.26,1.32,298300,6.3,6.605,6.3,6.6,59660,0.0,1.0
2011-04-11,1.23,1.29,1.22,1.26,361000,6.15,6.45,6.1,6.3,72200,0.0,1.0
2011-04-12,1.21,1.29,1.2,1.23,289700,6.05,6.45,6.0,6.15,57940,0.0,1.0
2011-04-13,1.34,1.36,1.21,1.22,1629100,6.7,6.8,6.05,6.1,325820,0.0,1.0
2011-04-14,1.36,1.39,1.26,1.31,727800,6.8,6.95,6.3,6.55,145560,0.0,1.0
2011-04-15,1.32,1.38,1.3,1.35,322100,6.6,6.9,6.5,6.75,64420,0.0,1.0
2011-04-18,1.25,1.35,1.21,1.35,482800,6.25,6.75,6.05,6.75,96560,0.0,1.0
2011-04-19,1.44,1.44,1.22,1.23,1989000,7.2,7.2,6.1,6.15,397800,0.0,1.0
2011-04-20,1.44,1.52,1.39,1.45,1603700,7.2,7.6,6.95,7.25,320740,0.0,1.0
2011-04-21,1.43,1.48,1.37,1.44,545800,7.15,7.4,6.85,7.2,109160,0.0,1.0
2011-04-25,1.43,1.4594,1.4,1.44,479600,7.15,7.297,7.0,7.2,95920,0.0,1.0
2011-04-26,1.55,1.59,1.42,1.45,2300000,7.75,7.95,7.1,7.25,460000,0.0,1.0
2011-04-27,1.6,1.69,1.57,1.6,2035400,8.0,8.45,7.85,8.0,407080,0.0,1.0
2011-04-28,1.54,1.65,1.49,1.61,1000000,7.7,8.25,7.45,8.05,200000,0.0,1.0
2011-04-29,1.56,1.59,1.48,1.56,567000,7.8,7.95,7.4,7.8,113400,0.0,1.0
2011-05-02,1.47,1.59,1.46,1.58,618400,7.35,7.95,7.3,7.9,123680,0.0,1.0
2011-05-03,1.36,1.48,1.33,1.48,714100,6.8,7.4,6.65,7.4,142820,0.0,1.0
2011-05-04,1.36,1.43,1.27,1.3,974000,6.8,7.15,6.35,6.5,194800,0.0,1.0
2011-05-05,1.35,1.4,1.31,1.34,549400,6.75,7.0,6.55,6.7,109880,0.0,1.0
2011-05-06,1.32,1.39,1.32,1.35,206000,6.6,6.95,6.6,6.75,41200,0.0,1.0
2011-05-09,1.33,1.35,1.2901,1.32,285000,6.65,6.75,6.4505,6.6,57000,0.0,1.0
2011-05-10,1.37,1.37,1.31,1.34,173000,6.85,6.85,6.55,6.7,34600,0.0,1.0
2011-05-11,1.33,1.37,1.32,1.37,300800,6.65,6.85,6.6,6.85,60160,0.0,1.0
2011-05-12,1.32,1.32,1.27,1.28,437000,6.6,6.6,6.35,6.4,87400,0.0,1.0
2011-05-13,1.3,1.3402,1.3,1.33,251000,6.5,6.701,6.5,6.65,50200,0.0,1.0
2011-05-16,1.28,1.31,1.27,1.28,281400,6.4,6.55,6.35,6.4,56280,0.0,1.0
2011-05-17,1.22,1.26,1.17,1.26,600100,6.1,6.3,5.85,6.3,120020,0.0,1.0
2011-05-18,1.27,1.27,1.22,1.22,198300,6.35,6.35,6.1,6.1,39660,0.0,1.0
2011-05-19,1.27,1.27,1.22,1.25,168600,6.35,6.35,6.1,6.25,33720,0.0,1.0
2011-05-20,1.25,1.27,1.23,1.25,107100,6.25,6.35,6.15,6.25,21420,0.0,1.0
2011-05-23,1.23,1.25,1.2099,1.22,155300,6.15,6.25,6.0495,6.1,31060,0.0,1.0
2011-05-24,1.28,1.31,1.23,1.25,256000,6.4,6.55,6.15,6.25,51200,0.0,1.0
2011-05-25,1.26,1.34,1.26,1.28,361200,6.3,6.7,6.3,6.4,72240,0.0,1.0
2011-05-26,1.28,1.32,1.25,1.26,343400,6.4,6.6,6.25,6.3,68680,0.0,1.0
2011-05-27,1.28,1.31,1.25,1.28,171400,6.4,6.55,6.25,6.4,34280,0.0,1.0
2011-05-31,1.28,1.3,1.26,1.28,169100,6.4,6.5,6.3,6.4,33820,0.0,1.0
2011-06-01,1.26,1.28,1.23,1.27,456400,6.3,6.4,6.15,6.35,91280,0.0,1.0
2011-06-02,1.26,1.28,1.23,1.25,235200,6.3,6.4,6.15,6.25,47040,0.0,1.0
2011-06-03,1.25,1.291,1.23,1.26,282000,6.25,6.455,6.15,6.3,56400,0.0,1.0
2011-06-06,1.17,1.29,1.15,1.18,434300,5.85,6.45,5.75,5.9,86860,0.0,1.0
2011-06-07,1.16,1.19,1.13,1.15,260500,5.8,5.95,5.65,5.75,52100,0.0,1.0
2011-06-08,1.15,1.1723,1.14,1.14,178100,5.75,5.8615,5.7,5.7,35620,0.0,1.0
2011-06-09,1.11,1.1425,1.11,1.14,274500,5.55,5.7125,5.55,5.7,54900,0.0,1.0
2011-06-10,1.17,1.1919,1.1,1.1,157500,5.85,5.9595,5.5,5.5,31500,0.0,1.0
2011-06-13,1.14,1.181,1.13,1.16,146000,5.7,5.905,5.65,5.8,29200,0.0,1.0
2011-06-14,1.2,1.22,1.16,1.16,177300,6.0,6.1,5.8,5.8,35460,0.0,1.0
2011-06-15,1.2,1.2698,1.18,1.18,148900,6.0,6.349,5.9,5.9,29780,0.0,1.0
2011-06-16,1.19,1.24,1.19,1.19,150900,5.95,6.2,5.95,5.95,30180,0.0,1.0
2011-06-17,1.19,1.21,1.18,1.21,152600,5.95,6.05,5.9,6.05,30520,0.0,1.0
2011-06-20,1.18,1.25,1.16,1.16,162200,5.9,6.25,5.8,5.8,32440,0.0,1.0
2011-06-21,1.19,1.21,1.19,1.19,126500,5.95,6.05,5.95,5.95,25300,0.0,1.0
2011-06-22,1.22,1.24,1.19,1.2,177900,6.1,6.2,5.95,6.0,35580,0.0,1.0
2011-06-23,1.27,1.28,1.2,1.2,159800,6.35,6.4,6.0,6.0,31960,0.0,1.0
2011-06-24,1.29,1.3099,1.25,1.26,171900,6.45,6.5495,6.25,6.3,34380,0.0,1.0
2011-06-27,1.26,1.3018,1.24,1.29,146400,6.3,6.509,6.2,6.45,29280,0.0,1.0
2011-06-28,1.27,1.29,1.26,1.26,81100,6.35,6.45,6.3,6.3,16220,0.0,1.0
2011-06-29,1.26,1.35,1.25,1.28,371700,6.3,6.75,6.25,6.4,74340,0.0,1.0
2011-06-30,1.28,1.3,1.26,1.26,147000,6.4,6.5,6.3,6.3,29400,0.0,1.0
2011-07-01,1.3,1.3103,1.24,1.24,106300,6.5,6.5515,6.2,6.2,21260,0.0,1.0
2011-07-05,1.31,1.31,1.28,1.28,163900,6.55,6.55,6.4,6.4,32780,0.0,1.0
2011-07-06,1.28,1.3215,1.25,1.28,150200,6.4,6.6075,6.25,6.4,30040,0.0,1.0
2011-07-07,1.29,1.32,1.28,1.29,142900,6.45,6.6,6.4,6.45,28580,0.0,1.0
2011-07-08,1.26,1.2907,1.18,1.29,172200,6.3,6.4535,5.9,6.45,34440,0.0,1.0
2011-07-11,1.24,1.27,1.18,1.27,113900,6.2,6.35,5.9,6.35,22780,0.0,1.0
2011-07-12,1.21,1.27,1.19,1.22,120600,6.05,6.35,5.95,6.1,24120,0.0,1.0
2011-07-13,1.21,1.24,1.21,1.21,107800,6.05,6.2,6.05,6.05,21560,0.0,1.0
2011-07-14,1.16,1.23,1.16,1.21,161600,5.8,6.15,5.8,6.05,32320,0.0,1.0
2011-07-15,1.17,1.1993,1.17,1.17,69600,5.85,5.9965,5.85,5.85,13920,0.0,1.0
2011-07-18,1.15,1.19,1.14,1.16,139000,5.75,5.95,5.7,5.8,27800,0.0,1.0
2011-07-19,1.15,1.1799,1.15,1.16,93200,5.75,5.8995,5.75,5.8,18640,0.0,1.0
2011-07-20,1.18,1.19,1.14,1.16,126700,5.9,5.95,5.7,5.8,25340,0.0,1.0
2011-07-21,1.16,1.21,1.15,1.19,153800,5.8,6.05,5.75,5.95,30760,0.0,1.0
2011-07-22,1.2,1.21,1.14,1.15,228500,6.0,6.05,5.7,5.75,45700,0.0,1.0
2011-07-25,1.22,1.24,1.16,1.17,106600,6.1,6.2,5.8,5.85,21320,0.0,1.0
2011-07-26,1.23,1.27,1.18,1.18,40458,6.15,6.35,5.9,5.9,8091.6,0.0,1.0
2011-07-27,1.21,1.23,1.21,1.22,14586,6.05,6.15,6.05,6.1,2917.2,0.0,1.0
2011-07-28,1.18,1.2101,1.18,1.19,103000,5.9,6.0505,5.9,5.95,20600,0.0,1.0
2011-07-29,1.2,1.218,1.17,1.18,80700,6.0,6.09,5.85,5.9,16140,0.0,1.0
2011-08-01,1.2,1.2401,1.2,1.2,95200,6.0,6.2005,6.0,6.0,19040,0.0,1.0
2011-08-02,1.16,1.2171,1.16,1.2,121500,5.8,6.0855,5.8,6.0,24300,0.0,1.0
2011-08-03,1.14,1.186,1.14,1.16,166200,5.7,5.93,5.7,5.8,33240,0.0,1.0
2011-08-04,1.04,1.16,1.01,1.14,562200,5.2,5.8,5.05,5.7,112440,0.0,1.0
2011-08-05,1.03,1.08,1.02,1.03,205100,5.15,5.4,5.1,5.15,41020,0.0,1.0
2011-08-08,0.97,1.0,0.92,1.0,496500,4.85,5.0,4.6,5.0,99300,0.0,1.0
2011-08-09,1.01,1.05,0.94,0.96,266200,5.05,5.25,4.7,4.8,53240,0.0,1.0
2011-08-10,0.96,1.03,0.95,0.96,156800,4.8,5.15,4.75,4.8,31360,0.0,1.0
2011-08-11,0.91,1.0,0.9001,0.96,328300,4.55,5.0,4.5005,4.8,65660,0.0,1.0
2011-08-12,1.0,1.0,0.9201,0.93,224000,5.0,5.0,4.6005,4.65,44800,0.0,1.0
2011-08-15,1.04,1.04,0.9601,0.98,165700,5.2,5.2,4.8005,4.9,33140,0.0,1.0
2011-08-16,1.0,1.05,0.96,1.05,196000,5.0,5.25,4.8,5.25,39200,0.0,1.0
2011-08-17,0.965,1.0099,0.95,0.99,156400,4.825,5.0495,4.75,4.95,31280,0.0,1.0
2011-08-18,0.94,0.9705,0.94,0.95,175700,4.7,4.8525,4.7,4.75,35140,0.0,1.0
2011-08-19,0.93,0.9699,0.9101,0.92,201800,4.65,4.8495,4.5505,4.6,40360,0.0,1.0
2011-08-22,0.92,0.9402,0.9199,0.94,272400,4.6,4.701,4.5995,4.7,54480,0.0,1.0
2011-08-23,0.95,0.95,0.9122,0.92,145000,4.75,4.75,4.561,4.6,29000,0.0,1.0
2011-08-24,0.92,0.9402,0.92,0.94,99900,4.6,4.701,4.6,4.7,19980,0.0,1.0
2011-08-25,0.8899,0.93,0.86,0.93,393700,4.4495,4.65,4.3,4.65,78740,0.0,1.0
2011-08-26,0.88,0.89,0.862,0.88,233900,4.4,4.45,4.31,4.4,46780,0.0,1.0
2011-08-29,0.88,0.89,0.87,0.88,284900,4.4,4.45,4.35,4.4,56980,0.0,1.0
2011-08-30,0.88,0.93,0.87,0.87,383700,4.4,4.65,4.35,4.35,76740,0.0,1.0
2011-08-31,0.9,0.9,0.8702,0.88,262700,4.5,4.5,4.351,4.4,52540,0.0,1.0
2011-09-01,0.86,0.91,0.86,0.91,378500,4.3,4.55,4.3,4.55,75700,0.0,1.0
2011-09-02,0.88,0.88,0.8103,0.86,235400,4.4,4.4,4.0515,4.3,47080,0.0,1.0
2011-09-06,0.86,0.8702,0.85,0.85,313300,4.3,4.351,4.25,4.25,62660,0.0,1.0
2011-09-07,0.843,0.86,0.843,0.86,513500,4.215,4.3,4.215,4.3,102700,0.0,1.0
2011-09-08,0.84,0.85,0.8216,0.84,394800,4.2,4.25,4.108,4.2,78960,0.0,1.0
2011-09-09,0.8299,0.839,0.8201,0.8301,260100,4.1495,4.195,4.1005,4.1505,52020,0.0,1.0
2011-09-12,0.8199,0.8286,0.815,0.82,294300,4.0995,4.143,4.075,4.1,58860,0.0,1.0
2011-09-13,0.8001,0.8102,0.8,0.8102,349300,4.0005,4.051,4.0,4.051,69860,0.0,1.0
2011-09-14,0.8,0.8195,0.8,0.8,320800,4.0,4.0975,4.0,4.0,64160,0.0,1.0
2011-09-15,0.868,0.868,0.8,0.8,464400,4.34,4.34,4.0,4.0,92880,0.0,1.0
2011-09-16,0.83,0.86,0.83,0.86,301000,4.15,4.3,4.15,4.3,60200,0.0,1.0
2011-09-19,0.89,0.9,0.8296,0.83,479700,4.45,4.5,4.148,4.15,95940,0.0,1.0
2011-09-20,0.9264,0.9477,0.87,0.8898,457100,4.632,4.7385,4.35,4.449,91420,0.0,1.0
2011-09-21,0.904,0.9667,0.904,0.93,297500,4.52,4.8335,4.52,4.65,59500,0.0,1.0
2011-09-22,0.88,0.9002,0.8715,0.9,468900,4.4,4.501,4.3575,4.5,93780,0.0,1.0
2011-09-23,0.8851,0.8995,0.885,0.885,314300,4.4255,4.4975,4.425,4.425,62860,0.0,1.0
2011-09-26,0.8726,0.9,0.8725,0.88,241300,4.363,4.5,4.3625,4.4,48260,0.0,1.0
2011-09-27,0.917,0.92,0.87,0.88,346600,4.585,4.6,4.35,4.4,69320,0.0,1.0
2011-09-28,0.87,0.91,0.87,0.91,367200,4.35,4.55,4.35,4.55,73440,0.0,1.0
2011-09-29,0.87,0.88,0.86,0.87,358000,4.35,4.4,4.3,4.35,71600,0.0,1.0
2011-09-30,0.87,0.8991,0.87,0.87,157800,4.35,4.4955,4.35,4.35,31560,0.0,1.0
2011-10-03,0.86,0.88,0.86,0.87,251700,4.3,4.4,4.3,4.35,50340,0.0,1.0
2011-10-04,0.9,0.91,0.85,0.86,401300,4.5,4.55,4.25,4.3,80260,0.0,1.0
2011-10-05,0.97,0.98,0.9,0.91,189900,4.85,4.9,4.5,4.55,37980,0.0,1.0
2011-10-06,0.91,0.97,0.9,0.955,260300,4.55,4.85,4.5,4.775,52060,0.0,1.0
2011-10-07,0.891,0.91,0.89,0.91,177100,4.455,4.55,4.45,4.55,35420,0.0,1.0
2011-10-10,0.9101,0.94,0.88,0.88,168500,4.5505,4.7,4.4,4.4,33700,0.0,1.0
2011-10-11,1.0,1.0,0.88,0.9,283600,5.0,5.0,4.4,4.5,56720,0.0,1.0
2011-10-12,0.985,1.02,0.93,1.0,275300,4.925,5.1,4.65,5.0,55060,0.0,1.0
2011-10-13,1.02,1.04,0.98,0.99,176200,5.1,5.2,4.9,4.95,35240,0.0,1.0
2011-10-14,1.059,1.07,1.0,1.02,182400,5.295,5.35,5.0,5.1,36480,0.0,1.0
2011-10-17,1.05,1.08,1.05,1.06,37336,5.25,5.4,5.25,5.3,7467.2,0.0,1.0
2011-10-18,1.07,1.09,1.03,1.06,66940,5.35,5.45,5.15,5.3,13388,0.0,1.0
2011-10-19,1.01,1.09,1.01,1.07,126800,5.05,5.45,5.05,5.35,25360,0.0,1.0
2011-10-20,0.98,1.0399,0.98,1.035,46000,4.9,5.1995,4.9,5.175,9200,0.0,1.0
2011-10-21,0.96,0.9992,0.96,0.981,71600,4.8,4.996,4.8,4.905,14320,0.0,1.0
2011-10-24,0.95,0.96,0.92,0.95,190600,4.75,4.8,4.6,4.75,38120,0.0,1.0
2011-10-25,0.9501,0.9795,0.94,0.94,139600,4.7505,4.8975,4.7,4.7,27920,0.0,1.0
2011-10-26,1.0,1.01,0.96,0.96,77600,5.0,5.05,4.8,4.8,15520,0.0,1.0
2011-10-27,0.9901,1.01,0.99,1.0,43200,4.9505,5.05,4.95,5.0,8640,0.0,1.0
2011-10-28,0.94,1.01,0.91,0.99,139800,4.7,5.05,4.55,4.95,27960,0.0,1.0
2011-10-31,0.9208,0.95,0.91,0.91,69400,4.604,4.75,4.55,4.55,13880,0.0,1.0
2011-11-01,0.9011,0.9444,0.901,0.92,105500,4.5055,4.722,4.505,4.6,21100,0.0,1.0
2011-11-02,0.8803,0.94,0.8801,0.92,70600,4.4015,4.7,4.4005,4.6,14120,0.0,1.0
2011-11-03,0.9,0.93,0.8802,0.8802,24700,4.5,4.65,4.401,4.401,4940,0.0,1.0
2011-11-04,0.88,0.9199,0.88,0.8901,63200,4.4,4.5995,4.4,4.4505,12640,0.0,1.0
2011-11-07,0.9,0.91,0.88,0.88,47400,4.5,4.55,4.4,4.4,9480,0.0,1.0
2011-11-08,0.88,0.891,0.88,0.89,184900,4.4,4.455,4.4,4.45,36980,0.0,1.0
2011-11-09,0.85,0.8839,0.8495,0.88,177400,4.25,4.4195,4.2475,4.4,35480,0.0,1.0
2011-11-10,0.88,0.88,0.8505,0.86,198100,4.4,4.4,4.2525,4.3,39620,0.0,1.0
2011-11-11,0.8799,0.8799,0.8501,0.86,147500,4.3995,4.3995,4.2505,4.3,29500,0.0,1.0
2011-11-14,0.87,0.8895,0.85,0.85,29300,4.35,4.4475,4.25,4.25,5860,0.0,1.0
2011-11-15,0.8784,0.8889,0.8501,0.8501,91800,4.392,4.4445,4.2505,4.2505,18360,0.0,1.0
2011-11-16,0.8799,0.8799,0.85,0.85,96800,4.3995,4.3995,4.25,4.25,19360,0.0,1.0
2011-11-17,0.91,0.91,0.87,0.8792,110900,4.55,4.55,4.35,4.396,22180,0.0,1.0
2011-11-18,0.8799,0.8898,0.86,0.86,106500,4.3995,4.449,4.3,4.3,21300,0.0,1.0
2011-11-21,0.8501,0.87,0.8501,0.87,152800,4.2505,4.35,4.2505,4.35,30560,0.0,1.0
2011-11-22,0.8501,0.8696,0.8501,0.8552,8200,4.2505,4.348,4.2505,4.276,1640,0.0,1.0
2011-11-23,0.842,0.86,0.84,0.85,131300,4.21,4.3,4.2,4.25,26260,0.0,1.0
2011-11-25,0.84,0.86,0.84,0.8462,35200,4.2,4.3,4.2,4.231,7040,0.0,1.0
2011-11-28,0.84,0.855,0.84,0.84,64500,4.2,4.275,4.2,4.2,12900,0.0,1.0
2011-11-29,0.84,0.8599,0.84,0.84,62500,4.2,4.2995,4.2,4.2,12500,0.0,1.0
2011-11-30,0.842,0.8599,0.84,0.84,119000,4.21,4.2995,4.2,4.2,23800,0.0,1.0
2011-12-01,0.82,0.8406,0.81,0.84,139300,4.1,4.203,4.05,4.2,27860,0.0,1.0
2011-12-02,0.82,0.84,0.82,0.82,60400,4.1,4.2,4.1,4.1,12080,0.0,1.0
2011-12-05,0.8401,0.85,0.82,0.82,84700,4.2005,4.25,4.1,4.1,16940,0.0,1.0
2011-12-06,0.8401,0.8999,0.83,0.83,209800,4.2005,4.4995,4.15,4.15,41960,0.0,1.0
2011-12-07,0.85,0.8889,0.85,0.85,38800,4.25,4.4445,4.25,4.25,7760,0.0,1.0
2011-12-08,0.85,0.855,0.85,0.85,27700,4.25,4.275,4.25,4.25,5540,0.0,1.0
2011-12-09,0.84,0.853,0.84,0.85,60600,4.2,4.265,4.2,4.25,12120,0.0,1.0
2011-12-12,0.82,0.85,0.82,0.84,135900,4.1,4.25,4.1,4.2,27180,0.0,1.0
2011-12-13,0.82,0.8285,0.82,0.8251,55300,4.1,4.1425,4.1,4.1255,11060,0.0,1.0
2011-12-14,0.7999,0.8199,0.76,0.81,275300,3.9995,4.0995,3.8,4.05,55060,0.0,1.0
2011-12-15,0.82,0.83,0.8,0.8099,103800,4.1,4.15,4.0,4.0495,20760,0.0,1.0
2011-12-16,0.81,0.82,0.805,0.81,144700,4.05,4.1,4.025,4.05,28940,0.0,1.0
2011-12-19,0.8202,0.8459,0.805,0.81,118000,4.101,4.2295,4.025,4.05,23600,0.0,1.0
2011-12-20,0.8001,0.83,0.78,0.83,240400,4.0005,4.15,3.9,4.15,48080,0.0,1.0
2011-12-21,0.82,0.82,0.81,0.82,149000,4.1,4.1,4.05,4.1,29800,0.0,1.0
2011-12-22,0.8,0.8301,0.8,0.81,155600,4.0,4.1505,4.0,4.05,31120,0.0,1.0
2011-12-23,0.803,0.8151,0.79,0.8,183100,4.015,4.0755,3.95,4.0,36620,0.0,1.0
2011-12-27,0.92,1.09,0.902,0.902,1558900,4.6,5.45,4.51,4.51,311780,0.0,1.0
2011-12-28,0.86,0.95,0.8,0.91,801400,4.3,4.75,4.0,4.55,160280,0.0,1.0
2011-12-29,0.8101,0.8684,0.8101,0.86,254400,4.0505,4.342,4.0505,4.3,50880,0.0,1.0
2011-12-30,0.83,0.8549,0.82,0.82,245700,4.15,4.2745,4.1,4.1,49140,0.0,1.0
2012-01-03,0.843,0.86,0.831,0.85,48900,4.215,4.3,4.155,4.25,9780,0.0,1.0
2012-01-04,0.82,0.843,0.82,0.843,61500,4.1,4.215,4.1,4.215,12300,0.0,1.0
2012-01-05,0.8101,0.83,0.81,0.82,65800,4.0505,4.15,4.05,4.1,13160,0.0,1.0
2012-01-06,0.87,0.88,0.82,0.82,102300,4.35,4.4,4.1,4.1,20460,0.0,1.0
2012-01-09,0.87,0.8895,0.8499,0.85,50300,4.35,4.4475,4.2495,4.25,10060,0.0,1.0
2012-01-10,0.88,0.8999,0.87,0.87,22100,4.4,4.4995,4.35,4.35,4420,0.0,1.0
2012-01-11,0.91,0.91,0.884,0.89,47000,4.55,4.55,4.42,4.45,9400,0.0,1.0
2012-01-12,0.9068,0.912,0.9,0.9,60900,4.534,4.56,4.5,4.5,12180,0.0,1.0
2012-01-13,0.91,0.91,0.9,0.9,58200,4.55,4.55,4.5,4.5,11640,0.0,1.0
2012-01-17,0.92,0.9299,0.9,0.9,66200,4.6,4.6495,4.5,4.5,13240,0.0,1.0
2012-01-18,0.9449,0.95,0.91,0.92,78100,4.7245,4.75,4.55,4.6,15620,0.0,1.0
2012-01-19,0.93,0.94,0.93,0.94,247500,4.65,4.7,4.65,4.7,49500,0.0,1.0
2012-01-20,0.95,0.96,0.93,0.93,48800,4.75,4.8,4.65,4.65,9760,0.0,1.0
2012-01-23,0.97,0.9794,0.95,0.95,100200,4.85,4.897,4.75,4.75,20040,0.0,1.0
2012-01-24,0.9715,0.989,0.96,0.96,27000,4.8575,4.945,4.8,4.8,5400,0.0,1.0
2012-01-25,0.98,0.9999,0.9715,0.98,57100,4.9,4.9995,4.8575,4.9,11420,0.0,1.0
2012-01-26,1.0,1.02,0.9806,1.0,263700,5.0,5.1,4.903,5.0,52740,0.0,1.0
2012-01-27,1.01,1.03,1.0,1.01,313200,5.05,5.15,5.0,5.05,62640,0.0,1.0
2012-01-30,1.05,1.06,1.02,1.02,89500,5.25,5.3,5.1,5.1,17900,0.0,1.0
2012-01-31,1.11,1.11,1.07,1.08,191000,5.55,5.55,5.35,5.4,38200,0.0,1.0
2012-02-01,1.19,1.2,1.12,1.14,262800,5.95,6.0,5.6,5.7,52560,0.0,1.0
2012-02-02,1.34,1.36,1.21,1.22,587400,6.7,6.8,6.05,6.1,117480,0.0,1.0
2012-02-03,1.49,1.49,1.36,1.49,920800,7.45,7.45,6.8,7.45,184160,0.0,1.0
2012-02-06,1.4,1.4901,1.3601,1.49,256800,7.0,7.4505,6.8005,7.45,51360,0.0,1.0
2012-02-07,1.36,1.43,1.31,1.43,368700,6.8,7.15,6.55,7.15,73740,0.0,1.0
2012-02-08,1.2,1.42,1.14,1.42,632200,6.0,7.1,5.7,7.1,126440,0.0,1.0
2012-02-09,1.18,1.21,1.14,1.2,259900,5.9,6.05,5.7,6.0,51980,0.0,1.0
2012-02-10,1.23,1.36,1.17,1.36,183836,6.15,6.8,5.85,6.8,36767.2,0.0,1.0
2012-02-13,1.28,1.33,1.25,1.26,175068,6.4,6.65,6.25,6.3,35013.6,0.0,1.0
2012-02-14,1.24,1.3294,1.24,1.3,163900,6.2,6.647,6.2,6.5,32780,0.0,1.0
2012-02-15,1.2,1.287,1.2,1.25,66600,6.0,6.435,6.0,6.25,13320,0.0,1.0
2012-02-16,1.24,1.25,1.22,1.24,60300,6.2,6.25,6.1,6.2,12060,0.0,1.0
2012-02-17,1.25,1.29,1.24,1.26,43400,6.25,6.45,6.2,6.3,8680,0.0,1.0
2012-02-21,1.31,1.4,1.27,1.4,182000,6.55,7.0,6.35,7.0,36400,0.0,1.0
2012-02-22,1.38,1.4,1.3,1.32,283700,6.9,7.0,6.5,6.6,56740,0.0,1.0
2012-02-23,1.48,1.54,1.363,1.4,834200,7.4,7.7,6.815,7.0,166840,0.0,1.0
2012-02-24,1.45,1.5,1.4,1.48,239400,7.25,7.5,7.0,7.4,47880,0.0,1.0
2012-02-27,1.41,1.45,1.39,1.45,150000,7.05,7.25,6.95,7.25,30000,0.0,1.0
2012-02-28,1.41,1.44,1.39,1.39,100900,7.05,7.2,6.95,6.95,20180,0.0,1.0
2012-02-29,1.41,1.44,1.38,1.41,84600,7.05,7.2,6.9,7.05,16920,0.0,1.0
2012-03-01,1.39,1.4,1.3899,1.4,51000,6.95,7.0,6.9495,7.0,10200,0.0,1.0
2012-03-02,1.38,1.39,1.35,1.39,152800,6.9,6.95,6.75,6.95,30560,0.0,1.0
2012-03-05,1.36,1.38,1.33,1.38,156600,6.8,6.9,6.65,6.9,31320,0.0,1.0
2012-03-06,1.28,1.35,1.26,1.33,189700,6.4,6.75,6.3,6.65,37940,0.0,1.0
2012-03-07,1.35,1.35,1.28,1.28,62100,6.75,6.75,6.4,6.4,12420,0.0,1.0
2012-03-08,1.36,1.38,1.34,1.35,54400,6.8,6.9,6.7,6.75,10880,0.0,1.0
2012-03-09,1.37,1.37,1.34,1.34,58800,6.85,6.85,6.7,6.7,11760,0.0,1.0
2012-03-12,1.43,1.43,1.36,1.36,85500,7.15,7.15,6.8,6.8,17100,0.0,1.0
2012-03-13,1.45,1.45,1.4,1.44,139000,7.25,7.25,7.0,7.2,27800,0.0,1.0
2012-03-14,1.42,1.441,1.42,1.43,99300,7.1,7.205,7.1,7.15,19860,0.0,1.0
2012-03-15,1.42,1.43,1.4,1.4,113600,7.1,7.15,7.0,7.0,22720,0.0,1.0
2012-03-16,1.39,1.45,1.3401,1.36,647800,6.95,7.25,6.7005,6.8,129560,0.0,1.0
2012-03-19,1.45,1.47,1.38,1.38,243000,7.25,7.35,6.9,6.9,48600,0.0,1.0
2012-03-20,1.48,1.52,1.43,1.44,276300,7.4,7.6,7.15,7.2,55260,0.0,1.0
2012-03-21,1.46,1.5,1.44,1.48,152000,7.3,7.5,7.2,7.4,30400,0.0,1.0
2012-03-22,1.46,1.47,1.44,1.47,105300,7.3,7.35,7.2,7.35,21060,0.0,1.0
2012-03-23,1.31,1.43,1.28,1.43,677400,6.55,7.15,6.4,7.15,135480,0.0,1.0
2012-03-26,1.31,1.32,1.3,1.31,142400,6.55,6.6,6.5,6.55,28480,0.0,1.0
2012-03-27,1.32,1.341,1.3,1.3,39800,6.6,6.705,6.5,6.5,7960,0.0,1.0
2012-03-28,1.32,1.34,1.32,1.34,27800,6.6,6.7,6.6,6.7,5560,0.0,1.0
2012-03-29,1.31,1.34,1.31,1.32,79500,6.55,6.7,6.55,6.6,15900,0.0,1.0
2012-03-30,1.33,1.35,1.3,1.31,88900,6.65,6.75,6.5,6.55,17780,0.0,1.0
2012-04-02,1.3,1.32,1.3,1.31,68600,6.5,6.6,6.5,6.55,13720,0.0,1.0
2012-04-03,1.3,1.37,1.3,1.32,93500,6.5,6.85,6.5,6.6,18700,0.0,1.0
2012-04-04,1.29,1.3,1.29,1.29,68400,6.45,6.5,6.45,6.45,13680,0.0,1.0
2012-04-05,1.26,1.3,1.26,1.29,114900,6.3,6.5,6.3,6.45,22980,0.0,1.0
2012-04-09,1.25,1.27,1.25,1.25,42900,6.25,6.35,6.25,6.25,8580,0.0,1.0
2012-04-10,1.26,1.27,1.26,1.26,37000,6.3,6.35,6.3,6.3,7400,0.0,1.0
2012-04-11,1.27,1.28,1.26,1.26,38000,6.35,6.4,6.3,6.3,7600,0.0,1.0
2012-04-12,1.3,1.31,1.27,1.27,45900,6.5,6.55,6.35,6.35,9180,0.0,1.0
2012-04-13,1.3,1.3,1.28,1.3,142400,6.5,6.5,6.4,6.5,28480,0.0,1.0
2012-04-16,1.3,1.32,1.21,1.3,60400,6.5,6.6,6.05,6.5,12080,0.0,1.0
2012-04-17,1.27,1.31,1.27,1.3,81400,6.35,6.55,6.35,6.5,16280,0.0,1.0
2012-04-18,1.22,1.262,1.219,1.25,90500,6.1,6.31,6.095,6.25,18100,0.0,1.0
2012-04-19,1.22,1.25,1.22,1.24,41800,6.1,6.25,6.1,6.2,8360,0.0,1.0
2012-04-20,1.24,1.24,1.2,1.22,55200,6.2,6.2,6.0,6.1,11040,0.0,1.0
2012-04-23,1.25,1.27,1.25,1.25,36000,6.25,6.35,6.25,6.25,7200,0.0,1.0
2012-04-24,1.28,1.28,1.26,1.2601,20000,6.4,6.4,6.3,6.3005,4000,0.0,1.0
2012-04-25,1.31,1.31,1.26,1.26,45700,6.55,6.55,6.3,6.3,9140,0.0,1.0
2012-04-26,1.32,1.33,1.3,1.3199,41000,6.6,6.65,6.5,6.5995,8200,0.0,1.0
2012-04-27,1.3216,1.35,1.296,1.33,20500,6.608,6.75,6.48,6.65,4100,0.0,1.0
2012-04-30,1.25,1.26,1.21,1.21,187000,6.25,6.3,6.05,6.05,37400,0.0,1.0
2012-05-01,1.17,1.24,1.11,1.22,212000,5.85,6.2,5.55,6.1,42400,0.0,1.0
2012-05-02,1.184,1.2,1.15,1.16,91100,5.92,6.0,5.75,5.8,18220,0.0,1.0
2012-05-03,1.19,1.22,1.17,1.19,47000,5.95,6.1,5.85,5.95,9400,0.0,1.0
2012-05-04,1.16,1.18,1.16,1.18,29800,5.8,5.9,5.8,5.9,5960,0.0,1.0
2012-05-07,1.16,1.19,1.16,1.16,21000,5.8,5.95,5.8,5.8,4200,0.0,1.0
2012-05-08,1.15,1.189,1.15,1.16,76000,5.75,5.945,5.75,5.8,15200,0.0,1.0
2012-05-09,1.15,1.17,1.14,1.15,24000,5.75,5.85,5.7,5.75,4800,0.0,1.0
2012-05-10,1.16,1.172,1.15,1.15,11000,5.8,5.86,5.75,5.75,2200,0.0,1.0
2012-05-11,1.16,1.17,1.15,1.16,47900,5.8,5.85,5.75,5.8,9580,0.0,1.0
2012-05-14,1.17,1.17,1.13,1.16,132000,5.85,5.85,5.65,5.8,26400,0.0,1.0
2012-05-15,1.13,1.1501,1.13,1.15,40000,5.65,5.7505,5.65,5.75,8000,0.0,1.0
2012-05-16,1.12,1.15,1.12,1.13,35200,5.6,5.75,5.6,5.65,7040,0.0,1.0
2012-05-17,1.11,1.13,1.11,1.12,69100,5.55,5.65,5.55,5.6,13820,0.0,1.0
2012-05-18,1.11,1.13,1.05,1.05,100400,5.55,5.65,5.25,5.25,20080,0.0,1.0
2012-05-21,1.12,1.13,1.1,1.11,70900,5.6,5.65,5.5,5.55,14180,0.0,1.0
2012-05-22,1.11,1.1201,1.1,1.11,71000,5.55,5.6005,5.5,5.55,14200,0.0,1.0
2012-05-23,1.1,1.11,1.08,1.1,43000,5.5,5.55,5.4,5.5,8600,0.0,1.0
2012-05-24,1.12,1.12,1.1,1.1,25600,5.6,5.6,5.5,5.5,5120,0.0,1.0
2012-05-25,1.15,1.15,1.1,1.1001,37600,5.75,5.75,5.5,5.5005,7520,0.0,1.0
2012-05-29,1.18,1.19,1.12,1.15,42300,5.9,5.95,5.6,5.75,8460,0.0,1.0
2012-05-30,1.15,1.18,1.13,1.18,11900,5.75,5.9,5.65,5.9,2380,0.0,1.0
2012-05-31,1.11,1.15,1.11,1.13,36900,5.55,5.75,5.55,5.65,7380,0.0,1.0
2012-06-01,1.08,1.17,1.08,1.11,47300,5.4,5.85,5.4,5.55,9460,0.0,1.0
2012-06-04,1.125,1.15,1.08,1.08,41600,5.625,5.75,5.4,5.4,8320,0.0,1.0
2012-06-05,1.15,1.15,1.13,1.14,17300,5.75,5.75,5.65,5.7,3460,0.0,1.0
2012-06-06,1.14,1.15,1.13,1.14,24400,5.7,5.75,5.65,5.7,4880,0.0,1.0
2012-06-07,1.15,1.17,1.14,1.15,37900,5.75,5.85,5.7,5.75,7580,0.0,1.0
2012-06-08,1.15,1.15,1.13,1.13,16300,5.75,5.75,5.65,5.65,3260,0.0,1.0
2012-06-11,1.19,1.2,1.11,1.15,53500,5.95,6.0,5.55,5.75,10700,0.0,1.0
2012-06-12,1.15,1.21,1.15,1.2,72400,5.75,6.05,5.75,6.0,14480,0.0,1.0
2012-06-13,1.2,1.2,1.15,1.15,21300,6.0,6.0,5.75,5.75,4260,0.0,1.0
2012-06-14,1.19,1.2,1.16,1.2,9900,5.95,6.0,5.8,6.0,1980,0.0,1.0
2012-06-15,1.19,1.2,1.16,1.19,51900,5.95,6.0,5.8,5.95,10380,0.0,1.0
2012-06-18,1.15,1.19,1.15,1.1601,37500,5.75,5.95,5.75,5.8005,7500,0.0,1.0
2012-06-19,1.2,1.2,1.15,1.18,33300,6.0,6.0,5.75,5.9,6660,0.0,1.0
2012-06-20,1.2,1.27,1.16,1.2,29900,6.0,6.35,5.8,6.0,5980,0.0,1.0
2012-06-21,1.19,1.2,1.15,1.19,14300,5.95,6.0,5.75,5.95,2860,0.0,1.0
2012-06-22,1.18,1.19,1.15,1.18,12400,5.9,5.95,5.75,5.9,2480,0.0,1.0
2012-06-25,1.18,1.19,1.15,1.15,21500,5.9,5.95,5.75,5.75,4300,0.0,1.0
2012-06-26,1.19,1.22,1.17,1.17,30900,5.95,6.1,5.85,5.85,6180,0.0,1.0
2012-06-27,1.16,1.21,1.16,1.17,3239,5.8,6.05,5.8,5.85,647.8,0.0,1.0
2012-06-28,1.19,1.19,1.15,1.15,5479,5.95,5.95,5.75,5.75,1095.8,0.0,1.0
2012-06-29,1.14,1.19,1.135,1.18,60300,5.7,5.95,5.675,5.9,12060,0.0,1.0
2012-07-02,1.16,1.16,1.14,1.14,26000,5.8,5.8,5.7,5.7,5200,0.0,1.0
2012-07-03,1.16,1.1601,1.14,1.16,26700,5.8,5.8005,5.7,5.8,5340,0.0,1.0
2012-07-05,1.16,1.16,1.14,1.14,4600,5.8,5.8,5.7,5.7,920,0.0,1.0
2012-07-06,1.16,1.17,1.14,1.14,3400,5.8,5.85,5.7,5.7,680,0.0,1.0
2012-07-09,1.14,1.1528,1.14,1.15,13100,5.7,5.764,5.7,5.75,2620,0.0,1.0
2012-07-10,1.15,1.17,1.14,1.14,24200,5.75,5.85,5.7,5.7,4840,0.0,1.0
2012-07-11,1.15,1.17,1.15,1.15,17800,5.75,5.85,5.75,5.75,3560,0.0,1.0
2012-07-12,1.09,1.15,1.07,1.15,50300,5.45,5.75,5.35,5.75,10060,0.0,1.0
2012-07-13,1.1,1.105,1.08,1.09,25700,5.5,5.525,5.4,5.45,5140,0.0,1.0
2012-07-16,1.1,1.11,1.08,1.08,16600,5.5,5.55,5.4,5.4,3320,0.0,1.0
2012-07-17,1.08,1.15,1.08,1.1,68700,5.4,5.75,5.4,5.5,13740,0.0,1.0
2012-07-18,1.12,1.15,1.08,1.08,28300,5.6,5.75,5.4,5.4,5660,0.0,1.0
2012-07-19,1.13,1.14,1.09,1.1108,40500,5.65,5.7,5.45,5.554,8100,0.0,1.0
2012-07-20,1.12,1.13,1.09,1.1002,31300,5.6,5.65,5.45,5.501,6260,0.0,1.0
2012-07-23,1.12,1.12,1.1,1.1,27100,5.6,5.6,5.5,5.5,5420,0.0,1.0
2012-07-24,1.11,1.12,1.1,1.1,6400,5.55,5.6,5.5,5.5,1280,0.0,1.0
2012-07-25,1.1,1.1201,1.1,1.1,23300,5.5,5.6005,5.5,5.5,4660,0.0,1.0
2012-07-26,1.14,1.14,1.1,1.1,29200,5.7,5.7,5.5,5.5,5840,0.0,1.0
2012-07-27,1.1,1.1126,1.09,1.1,26400,5.5,5.563,5.45,5.5,5280,0.0,1.0
2012-07-30,1.11,1.11,1.09,1.09,13700,5.55,5.55,5.45,5.45,2740,0.0,1.0
2012-07-31,1.1,1.1108,1.09,1.09,11600,5.5,5.554,5.45,5.45,2320,0.0,1.0
2012-08-01,1.1,1.11,1.1,1.11,7046,5.5,5.55,5.5,5.55,1409.2,0.0,1.0
2012-08-02,1.11,1.11,1.1,1.11,5815,5.55,5.55,5.5,5.55,1163,0.0,1.0
2012-08-03,1.13,1.14,1.1,1.1,27300,5.65,5.7,5.5,5.5,5460,0.0,1.0
2012-08-06,1.11,1.16,1.11,1.11,25100,5.55,5.8,5.55,5.55,5020,0.0,1.0
2012-08-07,1.11,1.132,1.09,1.12,30300,5.55,5.66,5.45,5.6,6060,0.0,1.0
2012-08-08,1.09,1.11,1.09,1.11,59600,5.45,5.55,5.45,5.55,11920,0.0,1.0
2012-08-09,1.01,1.22,1.01,1.09,819800,5.05,6.1,5.05,5.45,163960,0.0,1.0
2012-08-10,1.05,1.06,1.02,1.02,39200,5.25,5.3,5.1,5.1,7840,0.0,1.0
2012-08-13,1.05,1.07,1.04,1.04,38200,5.25,5.35,5.2,5.2,7640,0.0,1.0
2012-08-14,1.06,1.06,1.05,1.05,26600,5.3,5.3,5.25,5.25,5320,0.0,1.0
2012-08-15,1.06,1.08,1.05,1.08,27400,5.3,5.4,5.25,5.4,5480,0.0,1.0
2012-08-16,1.04,1.0699,1.03,1.06,82600,5.2,5.3495,5.15,5.3,16520,0.0,1.0
2012-08-17,1.04,1.0511,1.04,1.04,30600,5.2,5.2555,5.2,5.2,6120,0.0,1.0
2012-08-20,1.09,1.09,1.05,1.05,73500,5.45,5.45,5.25,5.25,14700,0.0,1.0
2012-08-21,1.1,1.1,1.08,1.09,54900,5.5,5.5,5.4,5.45,10980,0.0,1.0
2012-08-22,1.1028,1.11,1.08,1.09,38400,5.514,5.55,5.4,5.45,7680,0.0,1.0
2012-08-23,1.11,1.12,1.08,1.08,21400,5.55,5.6,5.4,5.4,4280,0.0,1.0
2012-08-24,1.1199,1.12,1.1,1.1,50600,5.5995,5.6,5.5,5.5,10120,0.0,1.0
2012-08-27,1.08,1.1199,1.08,1.1,62700,5.4,5.5995,5.4,5.5,12540,0.0,1.0
2012-08-28,1.08,1.098,1.08,1.09,17000,5.4,5.49,5.4,5.45,3400,0.0,1.0
2012-08-29,1.08,1.0899,1.08,1.08,18500,5.4,5.4495,5.4,5.4,3700,0.0,1.0
2012-08-30,1.06,1.08,1.06,1.08,72700,5.3,5.4,5.3,5.4,14540,0.0,1.0
2012-08-31,1.07,1.08,1.06,1.0685,17900,5.35,5.4,5.3,5.3425,3580,0.0,1.0
2012-09-04,1.03,1.06,1.03,1.05,97900,5.15,5.3,5.15,5.25,19580,0.0,1.0
2012-09-05,1.01,1.05,1.01,1.03,177300,5.05,5.25,5.05,5.15,35460,0.0,1.0
2012-09-06,1.07,1.07,1.01,1.01,102400,5.35,5.35,5.05,5.05,20480,0.0,1.0
2012-09-07,1.08,1.09,1.05,1.05,87100,5.4,5.45,5.25,5.25,17420,0.0,1.0
2012-09-10,1.08,1.08,1.07,1.07,17800,5.4,5.4,5.35,5.35,3560,0.0,1.0
2012-09-11,1.05,1.08,1.05,1.07,29700,5.25,5.4,5.25,5.35,5940,0.0,1.0
2012-09-12,1.03,1.05,1.03,1.05,31500,5.15,5.25,5.15,5.25,6300,0.0,1.0
2012-09-13,1.03,1.04,1.03,1.03,41900,5.15,5.2,5.15,5.15,8380,0.0,1.0
2012-09-14,1.03,1.059,1.02,1.02,32400,5.15,5.295,5.1,5.1,6480,0.0,1.0
2012-09-17,1.03,1.044,1.02,1.02,16100,5.15,5.22,5.1,5.1,3220,0.0,1.0
2012-09-18,1.0483,1.05,1.02,1.02,34800,5.2415,5.25,5.1,5.1,6960,0.0,1.0
2012-09-19,1.04,1.06,1.04,1.04,17000,5.2,5.3,5.2,5.2,3400,0.0,1.0
2012-09-20,1.06,1.09,1.05,1.05,43200,5.3,5.45,5.25,5.25,8640,0.0,1.0
2012-09-21,1.04,1.09,1.04,1.07,138100,5.2,5.45,5.2,5.35,27620,0.0,1.0
2012-09-24,1.05,1.0599,1.04,1.04,76700,5.25,5.2995,5.2,5.2,15340,0.0,1.0
2012-09-25,1.05,1.061,1.05,1.05,33800,5.25,5.305,5.25,5.25,6760,0.0,1.0
2012-09-26,1.05,1.0501,1.05,1.05,12000,5.25,5.2505,5.25,5.25,2400,0.0,1.0
2012-09-27,1.05,1.054,1.04,1.05,26600,5.25,5.27,5.2,5.25,5320,0.0,1.0
2012-09-28,1.05,1.06,1.03,1.03,24700,5.25,5.3,5.15,5.15,4940,0.0,1.0
2012-10-01,1.05,1.0616,1.05,1.05,38900,5.25,5.308,5.25,5.25,7780,0.0,1.0
2012-10-02,1.04,1.05,1.04,1.05,55700,5.2,5.25,5.2,5.25,11140,0.0,1.0
2012-10-03,1.05,1.051,1.01,1.04,43200,5.25,5.255,5.05,5.2,8640,0.0,1.0
2012-10-04,1.03,1.03,1.02,1.02,6400,5.15,5.15,5.1,5.1,1280,0.0,1.0
2012-10-05,1.01,1.04,1.01,1.02,63200,5.05,5.2,5.05,5.1,12640,0.0,1.0
2012-10-08,0.9283,1.05,0.8915,1.02,236000,4.6415,5.25,4.4575,5.1,47200,0.0,1.0
2012-10-09,0.918,0.95,0.9001,0.93,112000,4.59,4.75,4.5005,4.65,22400,0.0,1.0
2012-10-10,0.93,0.935,0.9,0.9,26800,4.65,4.675,4.5,4.5,5360,0.0,1.0
2012-10-11,0.91,0.95,0.91,0.93,35500,4.55,4.75,4.55,4.65,7100,0.0,1.0
2012-10-12,0.934,0.938,0.9,0.9,61800,4.67,4.69,4.5,4.5,12360,0.0,1.0
2012-10-15,0.9338,0.934,0.912,0.93,8500,4.669,4.67,4.56,4.65,1700,0.0,1.0
2012-10-16,0.92,0.9652,0.92,0.9301,35800,4.6,4.826,4.6,4.6505,7160,0.0,1.0
2012-10-17,0.961,0.968,0.92,0.92,23100,4.805,4.84,4.6,4.6,4620,0.0,1.0
2012-10-18,0.932,0.99,0.932,0.99,7000,4.66,4.95,4.66,4.95,1400,0.0,1.0
2012-10-19,0.9416,0.9452,0.92,0.92,6100,4.708,4.726,4.6,4.6,1220,0.0,1.0
2012-10-22,0.92,0.95,0.92,0.93,33400,4.6,4.75,4.6,4.65,6680,0.0,1.0
2012-10-23,0.945,0.945,0.92,0.92,22600,4.725,4.725,4.6,4.6,4520,0.0,1.0
2012-10-24,0.98,0.98,0.92,0.9399,27800,4.9,4.9,4.6,4.6995,5560,0.0,1.0
2012-10-25,0.99,0.99,0.95,0.95,21200,4.95,4.95,4.75,4.75,4240,0.0,1.0
2012-10-26,0.98,0.99,0.95,0.95,56800,4.9,4.95,4.75,4.75,11360,0.0,1.0
2012-10-31,0.97,0.9701,0.95,0.96,27800,4.85,4.8505,4.75,4.8,5560,0.0,1.0
2012-11-01,1.06,1.08,0.99,0.99,93400,5.3,5.4,4.95,4.95,18680,0.0,1.0
2012-11-02,1.02,1.04,1.0,1.04,38000,5.1,5.2,5.0,5.2,7600,0.0,1.0
2012-11-05,1.05,1.06,1.0,1.0,19200,5.25,5.3,5.0,5.0,3840,0.0,1.0
2012-11-06,1.07,1.07,1.05,1.05,41100,5.35,5.35,5.25,5.25,8220,0.0,1.0
2012-11-07,1.08,1.08,1.03,1.04,35800,5.4,5.4,5.15,5.2,7160,0.0,1.0
2012-11-08,1.04,1.09,1.035,1.05,78500,5.2,5.45,5.175,5.25,15700,0.0,1.0
2012-11-09,1.01,1.05,1.01,1.03,18300,5.05,5.25,5.05,5.15,3660,0.0,1.0
2012-11-12,1.04,1.0499,1.02,1.03,22900,5.2,5.2495,5.1,5.15,4580,0.0,1.0
2012-11-13,1.0,1.03,0.961,1.01,22300,5.0,5.15,4.805,5.05,4460,0.0,1.0
2012-11-14,0.97,0.99,0.96,0.971,18800,4.85,4.95,4.8,4.855,3760,0.0,1.0
2012-11-15,0.99,0.99,0.95,0.96,70200,4.95,4.95,4.75,4.8,14040,0.0,1.0
2012-11-16,0.975,0.98,0.96,0.962,12200,4.875,4.9,4.8,4.81,2440,0.0,1.0
2012-11-19,0.9785,0.9785,0.9231,0.9311,38200,4.8925,4.8925,4.6155,4.6555,7640,0.0,1.0
2012-11-20,0.97,0.97,0.93,0.95,25500,4.85,4.85,4.65,4.75,5100,0.0,1.0
2012-11-21,0.9302,0.95,0.93,0.9352,37900,4.651,4.75,4.65,4.676,7580,0.0,1.0
2012-11-23,0.95,0.99,0.93,0.93,11800,4.75,4.95,4.65,4.65,2360,0.0,1.0
2012-11-26,0.955,0.98,0.93,0.93,53600,4.775,4.9,4.65,4.65,10720,0.0,1.0
2012-11-27,0.93,0.97,0.91,0.956,121500,4.65,4.85,4.55,4.78,24300,0.0,1.0
2012-11-28,0.92,0.9785,0.915,0.9201,38800,4.6,4.8925,4.575,4.6005,7760,0.0,1.0
2012-11-29,0.92,0.9601,0.916,0.92,65000,4.6,4.8005,4.58,4.6,13000,0.0,1.0
2012-11-30,0.915,0.95,0.915,0.915,109600,4.575,4.75,4.575,4.575,21920,0.0,1.0
2012-12-03,0.915,0.935,0.915,0.915,46700,4.575,4.675,4.575,4.575,9340,0.0,1.0
2012-12-04,0.9499,0.9691,0.92,0.92,35200,4.7495,4.8455,4.6,4.6,7040,0.0,1.0
2012-12-05,0.94,0.94,0.9102,0.93,16900,4.7,4.7,4.551,4.65,3380,0.0,1.0
2012-12-06,0.915,0.939,0.9101,0.9102,26600,4.575,4.695,4.5505,4.551,5320,0.0,1.0
2012-12-07,0.925,0.94,0.91,0.92,52300,4.625,4.7,4.55,4.6,10460,0.0,1.0
2012-12-10,0.9001,0.9128,0.9,0.9,36600,4.5005,4.564,4.5,4.5,7320,0.0,1.0
2012-12-11,0.91,0.95,0.9,0.94,47600,4.55,4.75,4.5,4.7,9520,0.0,1.0
2012-12-12,0.92,0.93,0.91,0.91,54300,4.6,4.65,4.55,4.55,10860,0.0,1.0
2012-12-13,0.9051,0.92,0.9051,0.91,13000,4.5255,4.6,4.5255,4.55,2600,0.0,1.0
2012-12-14,0.9,0.9003,0.9,0.9001,112800,4.5,4.5015,4.5,4.5005,22560,0.0,1.0
2012-12-17,0.89,0.909,0.87,0.9,111900,4.45,4.545,4.35,4.5,22380,0.0,1.0
2012-12-18,0.9,0.91,0.89,0.9,98400,4.5,4.55,4.45,4.5,19680,0.0,1.0
2012-12-19,0.96,0.9799,0.89,0.9,150900,4.8,4.8995,4.45,4.5,30180,0.0,1.0
2012-12-20,1.0,1.0,0.8901,0.94,97600,5.0,5.0,4.4505,4.7,19520,0.0,1.0
2012-12-21,0.96,1.04,0.9301,0.95,1899400,4.8,5.2,4.6505,4.75,379880,0.0,1.0
2012-12-24,0.98,0.9999,0.94,0.94,63800,4.9,4.9995,4.7,4.7,12760,0.0,1.0
2012-12-26,0.98,0.98,0.9401,0.95,23100,4.9,4.9,4.7005,4.75,4620,0.0,1.0
2012-12-27,1.02,1.04,0.96,0.96,97100,5.1,5.2,4.8,4.8,19420,0.0,1.0
2012-12-28,0.951,1.0,0.951,0.9601,70100,4.755,5.0,4.755,4.8005,14020,0.0,1.0
2012-12-31,0.96,0.98,0.92,0.928,101100,4.8,4.9,4.6,4.64,20220,0.0,1.0
2013-01-02,1.0,1.0,0.95,0.95,25200,5.0,5.0,4.75,4.75,5040,0.0,1.0
2013-01-03,0.98,1.0,0.98,0.9879,23000,4.9,5.0,4.9,4.9395,4600,0.0,1.0
2013-01-04,1.01,1.02,0.9701,0.98,43600,5.05,5.1,4.8505,4.9,8720,0.0,1.0
2013-01-07,1.02,1.03,0.9824,0.9936,28400,5.1,5.15,4.912,4.968,5680,0.0,1.0
2013-01-08,1.02,1.02,0.995,1.02,36500,5.1,5.1,4.975,5.1,7300,0.0,1.0
2013-01-09,1.0199,1.02,0.995,1.01,29500,5.0995,5.1,4.975,5.05,5900,0.0,1.0
2013-01-10,1.01,1.04,0.995,1.01,14300,5.05,5.2,4.975,5.05,2860,0.0,1.0
2013-01-11,1.03,1.03,0.995,1.01,10600,5.15,5.15,4.975,5.05,2120,0.0,1.0
2013-01-14,1.01,1.04,1.01,1.02,44500,5.05,5.2,5.05,5.1,8900,0.0,1.0
2013-01-15,1.03,1.03,1.0099,1.01,75000,5.15,5.15,5.0495,5.05,15000,0.0,1.0
2013-01-16,1.01,1.03,0.9971,1.03,30900,5.05,5.15,4.9855,5.15,6180,0.0,1.0
2013-01-17,1.0,1.02,0.99,1.0,26300,5.0,5.1,4.95,5.0,5260,0.0,1.0
2013-01-18,1.02,1.02,0.999,1.0001,23200,5.1,5.1,4.995,5.0005,4640,0.0,1.0
2013-01-22,1.01,1.02,0.99,0.99,12900,5.05,5.1,4.95,4.95,2580,0.0,1.0
2013-01-23,0.98,1.01,0.98,0.99,84800,4.9,5.05,4.9,4.95,16960,0.0,1.0
2013-01-24,0.98,0.99,0.96,0.96,44600,4.9,4.95,4.8,4.8,8920,0.0,1.0
2013-01-25,0.97,0.99,0.97,0.97,21000,4.85,4.95,4.85,4.85,4200,0.0,1.0
2013-01-28,0.98,1.01,0.971,0.971,31300,4.9,5.05,4.855,4.855,6260,0.0,1.0
2013-01-29,0.9701,1.0,0.9701,0.98,20800,4.8505,5.0,4.8505,4.9,4160,0.0,1.0
2013-01-30,1.05,1.08,0.99,0.99,110000,5.25,5.4,4.95,4.95,22000,0.0,1.0
2013-01-31,1.08,1.08,1.02,1.05,30000,5.4,5.4,5.1,5.25,6000,0.0,1.0
2013-02-01,1.08,1.09,1.0501,1.09,29100,5.4,5.45,5.2505,5.45,5820,0.0,1.0
2013-02-04,1.09,1.1,1.03,1.09,43900,5.45,5.5,5.15,5.45,8780,0.0,1.0
2013-02-05,1.1,1.13,1.07,1.08,71400,5.5,5.65,5.35,5.4,14280,0.0,1.0
2013-02-06,1.11,1.12,1.06,1.1,111200,5.55,5.6,5.3,5.5,22240,0.0,1.0
2013-02-07,1.13,1.18,1.06,1.11,207100,5.65,5.9,5.3,5.55,41420,0.0,1.0
2013-02-08,1.1,1.17,1.0805,1.17,147500,5.5,5.85,5.4025,5.85,29500,0.0,1.0
2013-02-11,1.09,1.15,1.07,1.1,62400,5.45,5.75,5.35,5.5,12480,0.0,1.0
2013-02-12,1.12,1.12,1.08,1.12,7400,5.6,5.6,5.4,5.6,1480,0.0,1.0
2013-02-13,1.08,1.12,1.08,1.11,5400,5.4,5.6,5.4,5.55,1080,0.0,1.0
2013-02-14,1.11,1.14,1.082,1.082,46900,5.55,5.7,5.41,5.41,9380,0.0,1.0
2013-02-15,1.09,1.12,1.08,1.09,41300,5.45,5.6,5.4,5.45,8260,0.0,1.0
2013-02-19,1.08,1.12,1.07,1.09,74300,5.4,5.6,5.35,5.45,14860,0.0,1.0
2013-02-20,1.11,1.12,1.06,1.06,95600,5.55,5.6,5.3,5.3,19120,0.0,1.0
2013-02-21,1.1,1.15,1.06,1.08,240300,5.5,5.75,5.3,5.4,48060,0.0,1.0
2013-02-22,1.08,1.12,1.08,1.0999,45900,5.4,5.6,5.4,5.4995,9180,0.0,1.0
2013-02-25,1.1,1.13,1.06,1.1,42800,5.5,5.65,5.3,5.5,8560,0.0,1.0
2013-02-26,1.09,1.1,1.06,1.09,33900,5.45,5.5,5.3,5.45,6780,0.0,1.0
2013-02-27,1.08,1.14,1.0601,1.07,30300,5.4,5.7,5.3005,5.35,6060,0.0,1.0
2013-02-28,1.18,1.2,1.0634,1.0701,272300,5.9,6.0,5.317,5.3505,54460,0.0,1.0
2013-03-01,1.14,1.2,1.1199,1.2,114300,5.7,6.0,5.5995,6.0,22860,0.0,1.0
2013-03-04,1.18,1.2,1.15,1.1999,71800,5.9,6.0,5.75,5.9995,14360,0.0,1.0
2013-03-05,1.18,1.23,1.17,1.2,88100,5.9,6.15,5.85,6.0,17620,0.0,1.0
2013-03-06,1.19,1.22,1.12,1.15,83000,5.95,6.1,5.6,5.75,16600,0.0,1.0
2013-03-07,1.16,1.2,1.15,1.16,18700,5.8,6.0,5.75,5.8,3740,0.0,1.0
2013-03-08,1.18,1.18,1.11,1.11,32400,5.9,5.9,5.55,5.55,6480,0.0,1.0
2013-03-11,1.2,1.2,1.1515,1.18,61700,6.0,6.0,5.7575,5.9,12340,0.0,1.0
2013-03-12,1.06,1.1501,1.06,1.15,210700,5.3,5.7505,5.3,5.75,42140,0.0,1.0
2013-03-13,1.03,1.08,1.0,1.04,109100,5.15,5.4,5.0,5.2,21820,0.0,1.0
2013-03-14,1.06,1.0761,1.01,1.01,58300,5.3,5.3805,5.05,5.05,11660,0.0,1.0
2013-03-15,1.04,1.13,1.03,1.06,163400,5.2,5.65,5.15,5.3,32680,0.0,1.0
2013-03-18,1.08,1.13,0.99,1.05,237400,5.4,5.65,4.95,5.25,47480,0.0,1.0
2013-03-19,1.03,1.09,1.023,1.09,63500,5.15,5.45,5.115,5.45,12700,0.0,1.0
2013-03-20,1.05,1.05,1.02,1.02,44800,5.25,5.25,5.1,5.1,8960,0.0,1.0
2013-03-21,1.03,1.05,1.03,1.03,9100,5.15,5.25,5.15,5.15,1820,0.0,1.0
2013-03-22,1.05,1.07,1.03,1.031,47600,5.25,5.35,5.15,5.155,9520,0.0,1.0
2013-03-25,1.03,1.07,1.03,1.05,38900,5.15,5.35,5.15,5.25,7780,0.0,1.0
2013-03-26,1.03,1.06,1.03,1.03,15100,5.15,5.3,5.15,5.15,3020,0.0,1.0
2013-03-27,1.02,1.05,1.02,1.0312,13100,5.1,5.25,5.1,5.156,2620,0.0,1.0
2013-03-28,1.03,1.04,1.026,1.026,15400,5.15,5.2,5.13,5.13,3080,0.0,1.0
2013-04-01,1.02,1.05,1.02,1.03,38000,5.1,5.25,5.1,5.15,7600,0.0,1.0
2013-04-02,1.01,1.03,1.01,1.02,46000,5.05,5.15,5.05,5.1,9200,0.0,1.0
2013-04-03,1.02,1.02,1.0,1.01,68900,5.1,5.1,5.0,5.05,13780,0.0,1.0
2013-04-04,1.02,1.02,1.0,1.01,24700,5.1,5.1,5.0,5.05,4940,0.0,1.0
2013-04-05,1.051,1.06,1.01,1.01,14400,5.255,5.3,5.05,5.05,2880,0.0,1.0
2013-04-08,1.0,1.03,1.0,1.03,98700,5.0,5.15,5.0,5.15,19740,0.0,1.0
2013-04-09,1.05,1.05,1.0,1.01,42000,5.25,5.25,5.0,5.05,8400,0.0,1.0
2013-04-10,1.06,1.06,1.021,1.0399,19800,5.3,5.3,5.105,5.1995,3960,0.0,1.0
2013-04-11,1.03,1.04,1.01,1.03,38100,5.15,5.2,5.05,5.15,7620,0.0,1.0
2013-04-12,1.0,1.03,1.0,1.01,54700,5.0,5.15,5.0,5.05,10940,0.0,1.0
2013-04-15,1.001,1.02,1.0,1.02,43000,5.005,5.1,5.0,5.1,8600,0.0,1.0
2013-04-16,1.0,1.012,1.0,1.0,76200,5.0,5.06,5.0,5.0,15240,0.0,1.0
2013-04-17,1.0,1.019,0.98,1.0,118400,5.0,5.095,4.9,5.0,23680,0.0,1.0
2013-04-18,1.0,1.01,0.985,0.985,9400,5.0,5.05,4.925,4.925,1880,0.0,1.0
2013-04-19,1.02,1.04,1.0101,1.04,79000,5.1,5.2,5.0505,5.2,15800,0.0,1.0
2013-04-22,1.0,1.02,1.0,1.01,38800,5.0,5.1,5.0,5.05,7760,0.0,1.0
2013-04-23,1.03,1.04,1.0,1.0,10200,5.15,5.2,5.0,5.0,2040,0.0,1.0
2013-04-24,1.02,1.02,0.985,1.01,55200,5.1,5.1,4.925,5.05,11040,0.0,1.0
2013-04-25,1.0,1.05,0.9929,1.04,52000,5.0,5.25,4.9645,5.2,10400,0.0,1.0
2013-04-26,1.01,1.033,0.9954,1.03,92300,5.05,5.165,4.977,5.15,18460,0.0,1.0
2013-04-29,1.02,1.02,1.0,1.0,20500,5.1,5.1,5.0,5.0,4100,0.0,1.0
2013-04-30,1.01,1.02,1.01,1.01,18600,5.05,5.1,5.05,5.05,3720,0.0,1.0
2013-05-01,1.0,1.01,0.99,0.99,46500,5.0,5.05,4.95,4.95,9300,0.0,1.0
2013-05-02,1.0,1.02,0.98,1.02,60900,5.0,5.1,4.9,5.1,12180,0.0,1.0
2013-05-03,0.99,1.0,0.99,0.99,19500,4.95,5.0,4.95,4.95,3900,0.0,1.0
2013-05-06,0.999,1.0,0.99,0.99,15500,4.995,5.0,4.95,4.95,3100,0.0,1.0
2013-05-07,1.02,1.02,1.0,1.0,31900,5.1,5.1,5.0,5.0,6380,0.0,1.0
2013-05-08,1.0,1.0,0.99,0.9901,15000,5.0,5.0,4.95,4.9505,3000,0.0,1.0
2013-05-09,1.02,1.03,1.01,1.01,22300,5.1,5.15,5.05,5.05,4460,0.0,1.0
2013-05-10,1.03,1.03,0.9604,0.98,71400,5.15,5.15,4.802,4.9,14280,0.0,1.0
2013-05-13,0.99,1.03,0.99,1.03,38900,4.95,5.15,4.95,5.15,7780,0.0,1.0
2013-05-14,1.01,1.04,1.0,1.0198,25500,5.05,5.2,5.0,5.099,5100,0.0,1.0
2013-05-15,0.98,1.04,0.98,1.0,37100,4.9,5.2,4.9,5.0,7420,0.0,1.0
2013-05-16,0.98,1.01,0.98,0.99,31900,4.9,5.05,4.9,4.95,6380,0.0,1.0
2013-05-17,0.99,1.005,0.98,1.0,54300,4.95,5.025,4.9,5.0,10860,0.0,1.0
2013-05-20,0.9989,0.999,0.97,0.97,45500,4.9945,4.995,4.85,4.85,9100,0.0,1.0
2013-05-21,1.0,1.01,0.99,0.99,59000,5.0,5.05,4.95,4.95,11800,0.0,1.0
2013-05-22,1.02,1.04,0.99,0.99,34600,5.1,5.2,4.95,4.95,6920,0.0,1.0
2013-05-23,1.02,1.03,0.99,1.03,21500,5.1,5.15,4.95,5.15,4300,0.0,1.0
2013-05-24,1.0,1.02,0.985,1.02,24900,5.0,5.1,4.925,5.1,4980,0.0,1.0
2013-05-28,0.99,1.02,0.99,1.01,59800,4.95,5.1,4.95,5.05,11960,0.0,1.0
2013-05-29,0.9904,1.0,0.99,0.99,13400,4.952,5.0,4.95,4.95,2680,0.0,1.0
2013-05-30,0.995,1.0,0.97,0.98,64800,4.975,5.0,4.85,4.9,12960,0.0,1.0
2013-05-31,0.99,1.001,0.99,0.998,61900,4.95,5.005,4.95,4.99,12380,0.0,1.0
2013-06-03,0.9802,1.0,0.9802,0.99,13300,4.901,5.0,4.901,4.95,2660,0.0,1.0
2013-06-04,0.99,0.9997,0.98,0.98,33900,4.95,4.9985,4.9,4.9,6780,0.0,1.0
2013-06-05,0.98,0.995,0.98,0.99,18000,4.9,4.975,4.9,4.95,3600,0.0,1.0
2013-06-06,0.98,0.9875,0.9606,0.97,43700,4.9,4.9375,4.803,4.85,8740,0.0,1.0
2013-06-07,0.98,0.99,0.97,0.97,52400,4.9,4.95,4.85,4.85,10480,0.0,1.0
2013-06-10,0.99,1.0,0.99,1.0,27900,4.95,5.0,4.95,5.0,5580,0.0,1.0
2013-06-11,1.0,1.029,0.99,0.99,78500,5.0,5.145,4.95,4.95,15700,0.0,1.0
2013-06-12,1.02,1.04,1.0032,1.03,16100,5.1,5.2,5.016,5.15,3220,0.0,1.0
2013-06-13,1.0,1.03,0.98,1.0,25600,5.0,5.15,4.9,5.0,5120,0.0,1.0
2013-06-14,0.9825,1.01,0.9825,0.99,84500,4.9125,5.05,4.9125,4.95,16900,0.0,1.0
2013-06-17,1.0,1.0,0.9917,0.9981,900,5.0,5.0,4.9585,4.9905,180,0.0,1.0
2013-06-18,0.986,0.9965,0.9825,0.9965,3800,4.93,4.9825,4.9125,4.9825,760,0.0,1.0
2013-06-19,0.9925,1.0,0.9895,0.9999,1500,4.9625,5.0,4.9475,4.9995,300,0.0,1.0
2013-06-20,0.9825,0.9976,0.9825,0.985,15700,4.9125,4.988,4.9125,4.925,3140,0.0,1.0
2013-06-21,0.962,0.99,0.9606,0.99,17900,4.81,4.95,4.803,4.95,3580,0.0,1.0
2013-06-24,0.9675,0.9675,0.95,0.96,25100,4.8375,4.8375,4.75,4.8,5020,0.0,1.0
2013-06-25,0.97,0.97,0.95,0.95,22400,4.85,4.85,4.75,4.75,4480,0.0,1.0
2013-06-26,0.9501,0.96,0.95,0.96,41700,4.7505,4.8,4.75,4.8,8340,0.0,1.0
2013-06-27,0.93,0.954,0.93,0.952,71600,4.65,4.77,4.65,4.76,14320,0.0,1.0
2013-06-28,0.95,0.96,0.93,0.93,31500,4.75,4.8,4.65,4.65,6300,0.0,1.0
2013-07-01,0.95,0.95,0.94,0.94,16300,4.75,4.75,4.7,4.7,3260,0.0,1.0
2013-07-02,0.94,0.95,0.94,0.94,14500,4.7,4.75,4.7,4.7,2900,0.0,1.0
2013-07-03,0.93,0.94,0.93,0.94,28300,4.65,4.7,4.65,4.7,5660,0.0,1.0
2013-07-05,0.93,0.94,0.93,0.93,35000,4.65,4.7,4.65,4.65,7000,0.0,1.0
2013-07-08,0.94,0.95,0.93,0.95,15100,4.7,4.75,4.65,4.75,3020,0.0,1.0
2013-07-09,0.9301,0.94,0.93,0.94,20000,4.6505,4.7,4.65,4.7,4000,0.0,1.0
2013-07-10,0.94,0.95,0.9302,0.935,7900,4.7,4.75,4.651,4.675,1580,0.0,1.0
2013-07-11,0.935,0.95,0.9302,0.9302,25000,4.675,4.75,4.651,4.651,5000,0.0,1.0
2013-07-12,0.9875,0.99,0.935,0.935,22000,4.9375,4.95,4.675,4.675,4400,0.0,1.0
2013-07-15,1.0,1.0,0.96,0.99,24300,5.0,5.0,4.8,4.95,4860,0.0,1.0
2013-07-16,0.97,0.999,0.93,0.999,45500,4.85,4.995,4.65,4.995,9100,0.0,1.0
2013-07-17,0.97,0.9976,0.96,0.96,9800,4.85,4.988,4.8,4.8,1960,0.0,1.0
2013-07-18,0.99,0.99,0.94,0.95,45100,4.95,4.95,4.7,4.75,9020,0.0,1.0
2013-07-19,0.99,0.9901,0.9701,0.9701,6400,4.95,4.9505,4.8505,4.8505,1280,0.0,1.0
2013-07-22,0.95,0.99,0.95,0.97,12300,4.75,4.95,4.75,4.85,2460,0.0,1.0
2013-07-23,1.16,1.2,0.96,0.96,591900,5.8,6.0,4.8,4.8,118380,0.0,1.0
2013-07-24,1.148,1.18,1.08,1.17,190900,5.74,5.9,5.4,5.85,38180,0.0,1.0
2013-07-25,1.1,1.15,1.091,1.13,118000,5.5,5.75,5.455,5.65,23600,0.0,1.0
2013-07-26,1.085,1.0901,1.08,1.09,29900,5.425,5.4505,5.4,5.45,5980,0.0,1.0
2013-07-29,1.08,1.1,1.08,1.1,23700,5.4,5.5,5.4,5.5,4740,0.0,1.0
2013-07-30,1.1,1.12,1.05,1.08,227000,5.5,5.6,5.25,5.4,45400,0.0,1.0
2013-07-31,1.09,1.12,1.08,1.12,77800,5.45,5.6,5.4,5.6,15560,0.0,1.0
2013-08-01,1.07,1.102,1.05,1.1,116900,5.35,5.51,5.25,5.5,23380,0.0,1.0
2013-08-02,1.07,1.09,1.06,1.09,48700,5.35,5.45,5.3,5.45,9740,0.0,1.0
2013-08-05,1.09,1.0999,1.07,1.09,23700,5.45,5.4995,5.35,5.45,4740,0.0,1.0
2013-08-06,1.06,1.1,1.05,1.1,98300,5.3,5.5,5.25,5.5,19660,0.0,1.0
2013-08-07,1.06,1.08,1.04,1.08,79800,5.3,5.4,5.2,5.4,15960,0.0,1.0
2013-08-08,1.05,1.06,1.026,1.05,22200,5.25,5.3,5.13,5.25,4440,0.0,1.0
2013-08-09,1.03,1.08,1.023,1.0301,28600,5.15,5.4,5.115,5.1505,5720,0.0,1.0
2013-08-12,1.03,1.05,1.03,1.05,14200,5.15,5.25,5.15,5.25,2840,0.0,1.0
2013-08-13,1.031,1.05,1.03,1.04,53300,5.155,5.25,5.15,5.2,10660,0.0,1.0
2013-08-14,1.05,1.05,1.03,1.04,23100,5.25,5.25,5.15,5.2,4620,0.0,1.0
2013-08-15,1.03,1.05,1.03,1.04,22900,5.15,5.25,5.15,5.2,4580,0.0,1.0
2013-08-16,1.04,1.05,1.03,1.03,31800,5.2,5.25,5.15,5.15,6360,0.0,1.0
2013-08-19,1.06,1.1,1.03,1.03,125500,5.3,5.5,5.15,5.15,25100,0.0,1.0
2013-08-20,1.05,1.09,1.04,1.07,79100,5.25,5.45,5.2,5.35,15820,0.0,1.0
2013-08-21,1.03,1.0601,1.03,1.04,118300,5.15,5.3005,5.15,5.2,23660,0.0,1.0
2013-08-22,1.04,1.1,0.965,1.0,143600,5.2,5.5,4.825,5.0,28720,0.0,1.0
2013-08-23,1.02,1.03,0.9653,1.023,59700,5.1,5.15,4.8265,5.115,11940,0.0,1.0
2013-08-26,1.01,1.05,1.0,1.05,70000,5.05,5.25,5.0,5.25,14000,0.0,1.0
2013-08-27,0.995,1.02,0.995,1.01,40300,4.975,5.1,4.975,5.05,8060,0.0,1.0
2013-08-28,0.995,1.01,0.995,1.0,53100,4.975,5.05,4.975,5.0,10620,0.0,1.0
2013-08-29,0.97,1.0201,0.97,1.0201,42100,4.85,5.1005,4.85,5.1005,8420,0.0,1.0
2013-08-30,0.97,0.98,0.97,0.97,15500,4.85,4.9,4.85,4.85,3100,0.0,1.0
2013-09-03,0.98,1.0,0.979,0.99,44900,4.9,5.0,4.895,4.95,8980,0.0,1.0
2013-09-04,1.0,1.01,0.981,0.981,17100,5.0,5.05,4.905,4.905,3420,0.0,1.0
2013-09-05,0.99,1.0,0.97,0.97,24900,4.95,5.0,4.85,4.85,4980,0.0,1.0
2013-09-06,1.0,1.0,0.97,0.97,14800,5.0,5.0,4.85,4.85,2960,0.0,1.0
2013-09-09,0.972,1.0,0.97,0.99,30800,4.86,5.0,4.85,4.95,6160,0.0,1.0
2013-09-10,0.998,1.0,0.97,0.9751,19500,4.99,5.0,4.85,4.8755,3900,0.0,1.0
2013-09-11,1.0,1.0,0.9703,0.98,8800,5.0,5.0,4.8515,4.9,1760,0.0,1.0
2013-09-12,1.0,1.0,0.98,0.99,9200,5.0,5.0,4.9,4.95,1840,0.0,1.0
2013-09-13,1.0,1.0,0.971,0.98,34900,5.0,5.0,4.855,4.9,6980,0.0,1.0
2013-09-16,0.99,1.0,0.976,1.0,36800,4.95,5.0,4.88,5.0,7360,0.0,1.0
2013-09-17,0.9999,0.9999,0.98,0.98,28500,4.9995,4.9995,4.9,4.9,5700,0.0,1.0
2013-09-18,1.0,1.0,0.98,0.981,7000,5.0,5.0,4.9,4.905,1400,0.0,1.0
2013-09-19,0.99,1.0,0.97,0.99,33800,4.95,5.0,4.85,4.95,6760,0.0,1.0
2013-09-20,0.98,0.9945,0.97,0.97,23100,4.9,4.9725,4.85,4.85,4620,0.0,1.0
2013-09-23,0.98,1.0,0.97,1.0,65700,4.9,5.0,4.85,5.0,13140,0.0,1.0
2013-09-24,0.9999,1.0,0.98,1.0,21400,4.9995,5.0,4.9,5.0,4280,0.0,1.0
2013-09-25,0.99,0.995,0.9708,0.9709,11900,4.95,4.975,4.854,4.8545,2380,0.0,1.0
2013-09-26,0.9701,0.9801,0.97,0.98,43000,4.8505,4.9005,4.85,4.9,8600,0.0,1.0
2013-09-27,0.953,0.9705,0.9501,0.96,48100,4.765,4.8525,4.7505,4.8,9620,0.0,1.0
2013-09-30,0.978,0.978,0.95,0.96,17400,4.89,4.89,4.75,4.8,3480,0.0,1.0
2013-10-01,0.975,0.975,0.95,0.9524,15600,4.875,4.875,4.75,4.762,3120,0.0,1.0
2013-10-02,0.95,0.978,0.9455,0.9455,27600,4.75,4.89,4.7275,4.7275,5520,0.0,1.0
2013-10-03,0.97,0.97,0.9423,0.9423,8000,4.85,4.85,4.7115,4.7115,1600,0.0,1.0
2013-10-04,0.97,0.97,0.97,0.97,100,4.85,4.85,4.85,4.85,20,0.0,1.0
2013-10-07,0.96,0.97,0.96,0.97,12512,4.8,4.85,4.8,4.85,2502.4,0.0,1.0
2013-10-08,0.96,0.96,0.95,0.954,21700,4.8,4.8,4.75,4.77,4340,0.0,1.0
2013-10-09,0.96,0.97,0.95,0.95,21500,4.8,4.85,4.75,4.75,4300,0.0,1.0
2013-10-10,0.952,0.9797,0.95,0.95,40900,4.76,4.8985,4.75,4.75,8180,0.0,1.0
2013-10-11,0.943,0.9799,0.9415,0.9509,45600,4.715,4.8995,4.7075,4.7545,9120,0.0,1.0
2013-10-14,0.97,0.9798,0.941,0.941,15700,4.85,4.899,4.705,4.705,3140,0.0,1.0
2013-10-15,0.9512,0.9699,0.941,0.95,91800,4.756,4.8495,4.705,4.75,18360,0.0,1.0
2013-10-16,1.01,1.0699,0.9425,0.9425,626300,5.05,5.3495,4.7125,4.7125,125260,0.0,1.0
2013-10-17,1.1,1.12,0.98,0.9822,360800,5.5,5.6,4.9,4.911,72160,0.0,1.0
2013-10-18,1.06,1.14,1.02,1.1,394300,5.3,5.7,5.1,5.5,78860,0.0,1.0
2013-10-21,1.0899,1.12,1.04,1.09,356600,5.4495,5.6,5.2,5.45,71320,0.0,1.0
2013-10-22,1.06,1.1,1.05,1.09,191600,5.3,5.5,5.25,5.45,38320,0.0,1.0
2013-10-23,1.03,1.06,1.03,1.05,125800,5.15,5.3,5.15,5.25,25160,0.0,1.0
2013-10-24,0.99,1.02,0.98,1.02,244000,4.95,5.1,4.9,5.1,48800,0.0,1.0
2013-10-25,1.0,1.02,0.9999,1.011,118900,5.0,5.1,4.9995,5.055,23780,0.0,1.0
2013-10-28,1.01,1.01,0.98,1.0,82100,5.05,5.05,4.9,5.0,16420,0.0,1.0
2013-10-29,0.99,0.9902,0.9802,0.99,75400,4.95,4.951,4.901,4.95,15080,0.0,1.0
2013-10-30,1.02,1.05,1.0,1.0,40069,5.1,5.25,5.0,5.0,8013.8,0.0,1.0
2013-10-31,1.02,1.03,1.0,1.02,71100,5.1,5.15,5.0,5.1,14220,0.0,1.0
2013-11-01,1.04,1.05,1.0,1.01,33600,5.2,5.25,5.0,5.05,6720,0.0,1.0
2013-11-04,1.04,1.05,1.016,1.03,14600,5.2,5.25,5.08,5.15,2920,0.0,1.0
2013-11-05,1.03,1.05,1.0101,1.02,112400,5.15,5.25,5.0505,5.1,22480,0.0,1.0
2013-11-06,1.01,1.03,1.01,1.0148,18200,5.05,5.15,5.05,5.074,3640,0.0,1.0
2013-11-07,1.01,1.05,1.0,1.03,45400,5.05,5.25,5.0,5.15,9080,0.0,1.0
2013-11-08,1.01,1.03,0.9906,1.03,39200,5.05,5.15,4.953,5.15,7840,0.0,1.0
2013-11-11,1.04,1.04,1.0,1.0,25800,5.2,5.2,5.0,5.0,5160,0.0,1.0
2013-11-12,1.03,1.0397,1.0,1.0397,54300,5.15,5.1985,5.0,5.1985,10860,0.0,1.0
2013-11-13,1.01,1.0299,1.0001,1.01,42000,5.05,5.1495,5.0005,5.05,8400,0.0,1.0
2013-11-14,0.99,1.0099,0.971,0.99,114500,4.95,5.0495,4.855,4.95,22900,0.0,1.0
2013-11-15,0.998,1.0001,0.975,0.98,61700,4.99,5.0005,4.875,4.9,12340,0.0,1.0
2013-11-18,0.99,1.0102,0.98,1.0,47000,4.95,5.051,4.9,5.0,9400,0.0,1.0
2013-11-19,0.9811,1.02,0.98,0.98,14600,4.9055,5.1,4.9,4.9,2920,0.0,1.0
2013-11-20,0.9872,1.0,0.975,0.975,24800,4.936,5.0,4.875,4.875,4960,0.0,1.0
2013-11-21,0.99,1.0,0.985,0.9872,18100,4.95,5.0,4.925,4.936,3620,0.0,1.0
2013-11-22,0.9906,1.0,0.99,0.99,77900,4.953,5.0,4.95,4.95,15580,0.0,1.0
2013-11-25,0.9749,0.997,0.97,0.997,80100,4.8745,4.985,4.85,4.985,16020,0.0,1.0
2013-11-26,0.98,0.99,0.96,0.96,8900,4.9,4.95,4.8,4.8,1780,0.0,1.0
2013-11-27,0.97,0.9899,0.97,0.98,31400,4.85,4.9495,4.85,4.9,6280,0.0,1.0
2013-11-29,1.01,1.02,0.99,0.99,38600,5.05,5.1,4.95,4.95,7720,0.0,1.0
2013-12-02,1.0016,1.01,0.99,0.99,13900,5.008,5.05,4.95,4.95,2780,0.0,1.0
2013-12-03,1.02,1.02,1.01,1.01,20600,5.1,5.1,5.05,5.05,4120,0.0,1.0
2013-12-04,0.98,1.02,0.98,1.02,53600,4.9,5.1,4.9,5.1,10720,0.0,1.0
2013-12-05,1.0,1.0,0.98,0.98,8200,5.0,5.0,4.9,4.9,1640,0.0,1.0
2013-12-06,1.0,1.01,0.99,0.99,39000,5.0,5.05,4.95,4.95,7800,0.0,1.0
2013-12-09,0.9997,1.01,0.9812,1.0,41800,4.9985,5.05,4.906,5.0,8360,0.0,1.0
2013-12-10,1.02,1.02,1.01,1.01,44500,5.1,5.1,5.05,5.05,8900,0.0,1.0
2013-12-11,1.01,1.0193,0.9901,1.0,21400,5.05,5.0965,4.9505,5.0,4280,0.0,1.0
2013-12-12,0.963,1.01,0.963,1.01,110900,4.815,5.05,4.815,5.05,22180,0.0,1.0
2013-12-13,0.97,0.988,0.963,0.963,17800,4.85,4.94,4.815,4.815,3560,0.0,1.0
2013-12-16,0.9949,1.0001,0.99,1.0,30100,4.9745,5.0005,4.95,5.0,6020,0.0,1.0
2013-12-17,0.97,0.9943,0.963,0.963,37200,4.85,4.9715,4.815,4.815,7440,0.0,1.0
2013-12-18,0.96,0.9714,0.94,0.97,65100,4.8,4.857,4.7,4.85,13020,0.0,1.0
2013-12-19,0.99,0.99,0.955,0.955,71100,4.95,4.95,4.775,4.775,14220,0.0,1.0
2013-12-20,0.995,0.995,0.98,0.98,59700,4.975,4.975,4.9,4.9,11940,0.0,1.0
2013-12-23,0.99,1.0,0.99,0.99,20514,4.95,5.0,4.95,4.95,4102.8,0.0,1.0
2013-12-24,0.99,0.9904,0.99,0.99,4241,4.95,4.952,4.95,4.95,848.2,0.0,1.0
2013-12-26,0.99,1.0,0.99,0.99,54555,4.95,5.0,4.95,4.95,10911,0.0,1.0
2013-12-27,0.9901,1.0,0.99,1.0,55300,4.9505,5.0,4.95,5.0,11060,0.0,1.0
2013-12-30,0.9902,1.02,0.99,0.99,145500,4.951,5.1,4.95,4.95,29100,0.0,1.0
2013-12-31,0.9977,0.9999,0.99,0.99,83600,4.9885,4.9995,4.95,4.95,16720,0.0,1.0
2014-01-02,1.0,1.0,0.99,0.9901,20000,5.0,5.0,4.95,4.9505,4000,0.0,1.0
2014-01-03,0.992,1.02,0.992,1.0,118400,4.96,5.1,4.96,5.0,23680,0.0,1.0
2014-01-06,0.98,0.9998,0.9601,0.98,22800,4.9,4.999,4.8005,4.9,4560,0.0,1.0
2014-01-07,1.011,1.02,1.0001,1.01,43000,5.055,5.1,5.0005,5.05,8600,0.0,1.0
2014-01-08,1.0001,1.02,1.0,1.01,45900,5.0005,5.1,5.0,5.05,9180,0.0,1.0
2014-01-09,1.01,1.02,1.0,1.0,45700,5.05,5.1,5.0,5.0,9140,0.0,1.0
2014-01-10,1.01,1.02,1.01,1.02,57000,5.05,5.1,5.05,5.1,11400,0.0,1.0
2014-01-13,1.01,1.02,1.0,1.01,106000,5.05,5.1,5.0,5.05,21200,0.0,1.0
2014-01-14,1.0,1.02,1.0,1.01,101600,5.0,5.1,5.0,5.05,20320,0.0,1.0
2014-01-15,0.99,1.01,0.99,1.0,35900,4.95,5.05,4.95,5.0,7180,0.0,1.0
2014-01-16,0.99,1.0,0.97,1.0,15900,4.95,5.0,4.85,5.0,3180,0.0,1.0
2014-01-17,1.0,1.0,0.9613,0.99,27500,5.0,5.0,4.8065,4.95,5500,0.0,1.0
2014-01-21,1.02,1.02,0.99,1.0,47000,5.1,5.1,4.95,5.0,9400,0.0,1.0
2014-01-22,1.0,1.02,1.0,1.001,23800,5.0,5.1,5.0,5.005,4760,0.0,1.0
2014-01-23,1.009,1.01,1.0,1.0001,64000,5.045,5.05,5.0,5.0005,12800,0.0,1.0
2014-01-24,1.11,1.23,1.0,1.0,3477100,5.55,6.15,5.0,5.0,695420,0.0,1.0
2014-01-27,1.03,1.11,1.02,1.1,523400,5.15,5.55,5.1,5.5,104680,0.0,1.0
2014-01-28,1.14,1.17,1.02,1.03,691200,5.7,5.85,5.1,5.15,138240,0.0,1.0
2014-01-29,1.18,1.21,1.07,1.12,1447700,5.9,6.05,5.35,5.6,289540,0.0,1.0
2014-01-30,1.16,1.24,1.15,1.2,1072400,5.8,6.2,5.75,6.0,214480,0.0,1.0
2014-01-31,1.12,1.18,1.1,1.18,456000,5.6,5.9,5.5,5.9,91200,0.0,1.0
2014-02-03,1.07,1.14,1.06,1.13,363500,5.35,5.7,5.3,5.65,72700,0.0,1.0
2014-02-04,1.05,1.11,1.05,1.06,320400,5.25,5.55,5.25,5.3,64080,0.0,1.0
2014-02-05,1.06,1.08,1.06,1.06,174200,5.3,5.4,5.3,5.3,34840,0.0,1.0
2014-02-06,1.07,1.09,1.07,1.07,112200,5.35,5.45,5.35,5.35,22440,0.0,1.0
2014-02-07,1.07,1.0899,1.05,1.08,186900,5.35,5.4495,5.25,5.4,37380,0.0,1.0
2014-02-10,1.13,1.15,1.07,1.07,215100,5.65,5.75,5.35,5.35,43020,0.0,1.0
2014-02-11,1.2,1.2,1.1499,1.15,699200,6.0,6.0,5.7495,5.75,139840,0.0,1.0
2014-02-12,1.16,1.22,1.13,1.22,325200,5.8,6.1,5.65,6.1,65040,0.0,1.0
2014-02-13,1.25,1.26,1.1498,1.15,1283700,6.25,6.3,5.749,5.75,256740,0.0,1.0
2014-02-14,1.27,1.34,1.2,1.26,1205400,6.35,6.7,6.0,6.3,241080,0.0,1.0
2014-02-18,1.38,1.41,1.27,1.3,2309300,6.9,7.05,6.35,6.5,461860,0.0,1.0
2014-02-19,1.32,1.41,1.3,1.4,658600,6.6,7.05,6.5,7.0,131720,0.0,1.0
2014-02-20,1.33,1.37,1.27,1.33,305500,6.65,6.85,6.35,6.65,61100,0.0,1.0
2014-02-21,1.32,1.35,1.2801,1.35,240300,6.6,6.75,6.4005,6.75,48060,0.0,1.0
2014-02-24,1.31,1.35,1.26,1.35,237500,6.55,6.75,6.3,6.75,47500,0.0,1.0
2014-02-25,1.25,1.3,1.25,1.3,369800,6.25,6.5,6.25,6.5,73960,0.0,1.0
2014-02-26,1.35,1.37,1.25,1.31,504600,6.75,6.85,6.25,6.55,100920,0.0,1.0
2014-02-27,1.34,1.4,1.33,1.39,322700,6.7,7.0,6.65,6.95,64540,0.0,1.0
2014-02-28,1.35,1.42,1.34,1.35,736500,6.75,7.1,6.7,6.75,147300,0.0,1.0
2014-03-03,1.39,1.42,1.35,1.4,442200,6.95,7.1,6.75,7.0,88440,0.0,1.0
2014-03-04,1.45,1.47,1.39,1.42,733200,7.25,7.35,6.95,7.1,146640,0.0,1.0
2014-03-05,1.46,1.5,1.45,1.5,702900,7.3,7.5,7.25,7.5,140580,0.0,1.0
2014-03-06,1.54,1.56,1.5,1.5,789200,7.7,7.8,7.5,7.5,157840,0.0,1.0
2014-03-07,1.65,1.69,1.57,1.59,1133000,8.25,8.45,7.85,7.95,226600,0.0,1.0
2014-03-10,1.59,1.71,1.51,1.68,978000,7.95,8.55,7.55,8.4,195600,0.0,1.0
2014-03-11,1.53,1.64,1.455,1.6,871600,7.65,8.2,7.275,8.0,174320,0.0,1.0
2014-03-12,1.49,1.52,1.39,1.49,708200,7.45,7.6,6.95,7.45,141640,0.0,1.0
2014-03-13,1.55,1.63,1.51,1.55,529500,7.75,8.15,7.55,7.75,105900,0.0,1.0
2014-03-14,1.5,1.55,1.45,1.55,317900,7.5,7.75,7.25,7.75,63580,0.0,1.0
2014-03-17,1.52,1.53,1.47,1.5,165300,7.6,7.65,7.35,7.5,33060,0.0,1.0
2014-03-18,1.59,1.63,1.54,1.55,357100,7.95,8.15,7.7,7.75,71420,0.0,1.0
2014-03-19,1.58,1.6,1.56,1.6,137900,7.9,8.0,7.8,8.0,27580,0.0,1.0
2014-03-20,1.57,1.6,1.55,1.56,277400,7.85,8.0,7.75,7.8,55480,0.0,1.0
2014-03-21,1.72,1.84,1.57,1.57,2552800,8.6,9.2,7.85,7.85,510560,0.0,1.0
2014-03-24,1.54,1.77,1.52,1.72,1092200,7.7,8.85,7.6,8.6,218440,0.0,1.0
2014-03-25,1.5,1.55,1.5,1.53,385200,7.5,7.75,7.5,7.65,77040,0.0,1.0
2014-03-26,1.5,1.56,1.5,1.5,403300,7.5,7.8,7.5,7.5,80660,0.0,1.0
2014-03-27,1.45,1.51,1.42,1.5,510900,7.25,7.55,7.1,7.5,102180,0.0,1.0
2014-03-28,1.43,1.48,1.422,1.45,137000,7.15,7.4,7.11,7.25,27400,0.0,1.0
2014-03-31,1.4,1.46,1.4,1.43,244800,7.0,7.3,7.0,7.15,48960,0.0,1.0
2014-04-01,1.4,1.44,1.4,1.42,200500,7.0,7.2,7.0,7.1,40100,0.0,1.0
2014-04-02,1.405,1.43,1.4,1.4,169300,7.025,7.15,7.0,7.0,33860,0.0,1.0
2014-04-03,1.29,1.41,1.29,1.4,553200,6.45,7.05,6.45,7.0,110640,0.0,1.0
2014-04-04,1.2,1.29,1.18,1.29,757100,6.0,6.45,5.9,6.45,151420,0.0,1.0
2014-04-07,1.26,1.28,1.16,1.16,490200,6.3,6.4,5.8,5.8,98040,0.0,1.0
2014-04-08,1.29,1.3,1.23,1.24,250600,6.45,6.5,6.15,6.2,50120,0.0,1.0
2014-04-09,1.32,1.35,1.28,1.28,255200,6.6,6.75,6.4,6.4,51040,0.0,1.0
2014-04-10,1.28,1.35,1.28,1.29,426800,6.4,6.75,6.4,6.45,85360,0.0,1.0
2014-04-11,1.24,1.3,1.22,1.28,497700,6.2,6.5,6.1,6.4,99540,0.0,1.0
2014-04-14,1.23,1.279,1.22,1.24,273400,6.15,6.395,6.1,6.2,54680,0.0,1.0
2014-04-15,1.16,1.23,1.13,1.23,405700,5.8,6.15,5.65,6.15,81140,0.0,1.0
2014-04-16,1.18,1.2,1.15,1.18,393100,5.9,6.0,5.75,5.9,78620,0.0,1.0
2014-04-17,1.22,1.25,1.17,1.17,197300,6.1,6.25,5.85,5.85,39460,0.0,1.0
2014-04-21,1.2,1.28,1.19,1.25,168500,6.0,6.4,5.95,6.25,33700,0.0,1.0
2014-04-22,1.17,1.2,1.16,1.19,224700,5.85,6.0,5.8,5.95,44940,0.0,1.0
2014-04-23,1.14,1.18,1.14,1.16,210400,5.7,5.9,5.7,5.8,42080,0.0,1.0
2014-04-24,1.12,1.16,1.12,1.15,141900,5.6,5.8,5.6,5.75,28380,0.0,1.0
2014-04-25,1.1,1.14,1.1,1.12,278900,5.5,5.7,5.5,5.6,55780,0.0,1.0
2014-04-28,1.06,1.11,1.05,1.1,320400,5.3,5.55,5.25,5.5,64080,0.0,1.0
2014-04-29,1.19,1.231,1.0,1.06,1129400,5.95,6.155,5.0,5.3,225880,0.0,1.0
2014-04-30,1.17,1.26,1.15,1.25,454000,5.85,6.3,5.75,6.25,90800,0.0,1.0
2014-05-01,1.18,1.21,1.15,1.18,184500,5.9,6.05,5.75,5.9,36900,0.0,1.0
2014-05-02,1.2,1.27,1.18,1.18,196600,6.0,6.35,5.9,5.9,39320,0.0,1.0
2014-05-05,1.14,1.2199,1.11,1.2,203300,5.7,6.0995,5.55,6.0,40660,0.0,1.0
2014-05-06,1.11,1.15,1.1,1.11,244400,5.55,5.75,5.5,5.55,48880,0.0,1.0
2014-05-07,1.06,1.13,1.05,1.1,405300,5.3,5.65,5.25,5.5,81060,0.0,1.0
2014-05-08,1.06,1.1,1.05,1.05,172400,5.3,5.5,5.25,5.25,34480,0.0,1.0
2014-05-09,1.04,1.07,1.03,1.07,230200,5.2,5.35,5.15,5.35,46040,0.0,1.0
2014-05-12,1.08,1.09,1.04,1.06,194100,5.4,5.45,5.2,5.3,38820,0.0,1.0
2014-05-13,1.06,1.1,1.06,1.1,180700,5.3,5.5,5.3,5.5,36140,0.0,1.0
2014-05-14,1.06,1.13,1.04,1.0998,407500,5.3,5.65,5.2,5.499,81500,0.0,1.0
2014-05-15,1.08,1.09,1.05,1.06,443400,5.4,5.45,5.25,5.3,88680,0.0,1.0
2014-05-16,1.06,1.08,1.05,1.07,149500,5.3,5.4,5.25,5.35,29900,0.0,1.0
2014-05-19,1.05,1.06,1.05,1.06,5673,5.25,5.3,5.25,5.3,1134.6,0.0,1.0
2014-05-20,1.05,1.06,1.05,1.05,11452,5.25,5.3,5.25,5.25,2290.4,0.0,1.0
2014-05-21,1.04,1.06,1.04,1.05,148400,5.2,5.3,5.2,5.25,29680,0.0,1.0
2014-05-22,1.03,1.06,1.01,1.05,249700,5.15,5.3,5.05,5.25,49940,0.0,1.0
2014-05-23,1.03,1.04,1.0,1.03,260400,5.15,5.2,5.0,5.15,52080,0.0,1.0
2014-05-27,1.04,1.09,1.03,1.06,290500,5.2,5.45,5.15,5.3,58100,0.0,1.0
2014-05-28,1.03,1.09,1.03,1.05,59600,5.15,5.45,5.15,5.25,11920,0.0,1.0
2014-05-29,1.04,1.05,1.03,1.0301,64800,5.2,5.25,5.15,5.1505,12960,0.0,1.0
2014-05-30,1.1,1.13,1.04,1.043,493000,5.5,5.65,5.2,5.215,98600,0.0,1.0
2014-06-02,1.06,1.16,1.06,1.1,480500,5.3,5.8,5.3,5.5,96100,0.0,1.0
2014-06-03,1.06,1.09,1.06,1.06,110900,5.3,5.45,5.3,5.3,22180,0.0,1.0
2014-06-04,1.06,1.08,1.06,1.06,142000,5.3,5.4,5.3,5.3,28400,0.0,1.0
2014-06-05,1.1,1.12,1.06,1.07,312000,5.5,5.6,5.3,5.35,62400,0.0,1.0
2014-06-06,1.08,1.1,1.0799,1.1,91400,5.4,5.5,5.3995,5.5,18280,0.0,1.0
2014-06-09,1.09,1.1,1.06,1.06,76000,5.45,5.5,5.3,5.3,15200,0.0,1.0
2014-06-10,1.08,1.09,1.08,1.08,89800,5.4,5.45,5.4,5.4,17960,0.0,1.0
2014-06-11,1.08,1.08,1.04,1.07,20650,5.4,5.4,5.2,5.35,4130,0.0,1.0
2014-06-12,1.05,1.09,1.05,1.09,7636,5.25,5.45,5.25,5.45,1527.2,0.0,1.0
2014-06-13,1.01,1.042,1.01,1.04,316100,5.05,5.21,5.05,5.2,63220,0.0,1.0
2014-06-16,1.04,1.06,1.01,1.01,139600,5.2,5.3,5.05,5.05,27920,0.0,1.0
2014-06-17,1.03,1.05,1.02,1.05,79100,5.15,5.25,5.1,5.25,15820,0.0,1.0
2014-06-18,1.02,1.04,1.01,1.04,110100,5.1,5.2,5.05,5.2,22020,0.0,1.0
2014-06-19,1.03,1.04,1.01,1.03,131700,5.15,5.2,5.05,5.15,26340,0.0,1.0
2014-06-20,1.01,1.04,1.0,1.04,292900,5.05,5.2,5.0,5.2,58580,0.0,1.0
2014-06-23,1.0,1.02,1.0,1.01,187000,5.0,5.1,5.0,5.05,37400,0.0,1.0
2014-06-24,1.01,1.02,1.01,1.01,147800,5.05,5.1,5.05,5.05,29560,0.0,1.0
2014-06-25,1.02,1.03,1.01,1.02,106500,5.1,5.15,5.05,5.1,21300,0.0,1.0
2014-06-26,1.06,1.07,1.04,1.04,37762,5.3,5.35,5.2,5.2,7552.4,0.0,1.0
2014-06-27,1.04,1.07,1.04,1.05,6000,5.2,5.35,5.2,5.25,1200,0.0,1.0
2014-06-30,1.06,1.08,1.05,1.05,117700,5.3,5.4,5.25,5.25,23540,0.0,1.0
2014-07-01,1.07,1.08,1.05,1.05,36600,5.35,5.4,5.25,5.25,7320,0.0,1.0
2014-07-02,1.15,1.17,1.0706,1.08,618000,5.75,5.85,5.353,5.4,123600,0.0,1.0
2014-07-03,1.15,1.18,1.12,1.18,259600,5.75,5.9,5.6,5.9,51920,0.0,1.0
2014-07-07,1.11,1.15,1.11,1.15,197300,5.55,5.75,5.55,5.75,39460,0.0,1.0
2014-07-08,1.04,1.1,1.04,1.09,176700,5.2,5.5,5.2,5.45,35340,0.0,1.0
2014-07-09,1.06,1.06,1.05,1.06,38100,5.3,5.3,5.25,5.3,7620,0.0,1.0
2014-07-10,1.03,1.06,1.03,1.04,178400,5.15,5.3,5.15,5.2,35680,0.0,1.0
2014-07-11,1.05,1.05,1.03,1.03,55200,5.25,5.25,5.15,5.15,11040,0.0,1.0
2014-07-14,1.05,1.06,1.04,1.05,46300,5.25,5.3,5.2,5.25,9260,0.0,1.0
2014-07-15,1.04,1.06,1.04,1.05,67500,5.2,5.3,5.2,5.25,13500,0.0,1.0
2014-07-16,1.05,1.06,1.04,1.04,6852,5.25,5.3,5.2,5.2,1370.4,0.0,1.0
2014-07-17,1.06,1.11,1.04,1.04,232300,5.3,5.55,5.2,5.2,46460,0.0,1.0
2014-07-18,1.07,1.09,1.05,1.05,47500,5.35,5.45,5.25,5.25,9500,0.0,1.0
2014-07-21,1.08,1.1,1.05,1.0501,45200,5.4,5.5,5.25,5.2505,9040,0.0,1.0
2014-07-22,1.12,1.17,1.06,1.1,1273800,5.6,5.85,5.3,5.5,254760,0.0,1.0
2014-07-23,1.12,1.18,1.1,1.13,274700,5.6,5.9,5.5,5.65,54940,0.0,1.0
2014-07-24,1.06,1.13,1.058,1.12,169700,5.3,5.65,5.29,5.6,33940,0.0,1.0
2014-07-25,1.071,1.09,1.05,1.05,61100,5.355,5.45,5.25,5.25,12220,0.0,1.0
2014-07-28,1.07,1.08,1.05,1.06,51000,5.35,5.4,5.25,5.3,10200,0.0,1.0
2014-07-29,1.06,1.09,1.06,1.08,101600,5.3,5.45,5.3,5.4,20320,0.0,1.0
2014-07-30,1.01,1.07,1.01,1.05,324600,5.05,5.35,5.05,5.25,64920,0.0,1.0
2014-07-31,1.01,1.03,1.01,1.02,161900,5.05,5.15,5.05,5.1,32380,0.0,1.0
2014-08-01,1.03,1.03,1.01,1.01,97900,5.15,5.15,5.05,5.05,19580,0.0,1.0
2014-08-04,1.02,1.04,1.01,1.04,82100,5.1,5.2,5.05,5.2,16420,0.0,1.0
2014-08-05,1.01,1.03,1.01,1.01,54600,5.05,5.15,5.05,5.05,10920,0.0,1.0
2014-08-06,1.01,1.01,1.0,1.0,161000,5.05,5.05,5.0,5.0,32200,0.0,1.0
2014-08-07,0.9989,1.0,0.961,1.0,258100,4.9945,5.0,4.805,5.0,51620,0.0,1.0
2014-08-08,0.9601,0.9996,0.9601,0.99,275200,4.8005,4.998,4.8005,4.95,55040,0.0,1.0
2014-08-11,0.99,0.9995,0.97,0.97,93100,4.95,4.9975,4.85,4.85,18620,0.0,1.0
2014-08-12,0.9949,0.9979,0.9806,0.99,48700,4.9745,4.9895,4.903,4.95,9740,0.0,1.0
2014-08-13,0.92,0.95,0.8729,0.941,495100,4.6,4.75,4.3645,4.705,99020,0.0,1.0
2014-08-14,0.9302,0.9598,0.927,0.93,102400,4.651,4.799,4.635,4.65,20480,0.0,1.0
2014-08-15,0.94,0.9554,0.9302,0.9302,70200,4.7,4.777,4.651,4.651,14040,0.0,1.0
2014-08-18,0.9402,0.955,0.9308,0.94,89100,4.701,4.775,4.654,4.7,17820,0.0,1.0
2014-08-19,0.941,0.95,0.935,0.941,90300,4.705,4.75,4.675,4.705,18060,0.0,1.0
2014-08-20,0.96,0.96,0.941,0.9411,71000,4.8,4.8,4.705,4.7055,14200,0.0,1.0
2014-08-21,0.97,0.982,0.951,0.951,91300,4.85,4.91,4.755,4.755,18260,0.0,1.0
2014-08-22,0.99,0.998,0.97,0.981,114000,4.95,4.99,4.85,4.905,22800,0.0,1.0
2014-08-25,1.016,1.036,0.9811,0.99,48300,5.08,5.18,4.9055,4.95,9660,0.0,1.0
2014-08-26,1.0101,1.03,1.0,1.0,42700,5.0505,5.15,5.0,5.0,8540,0.0,1.0
2014-08-27,0.98,1.03,0.9601,1.03,171500,4.9,5.15,4.8005,5.15,34300,0.0,1.0
2014-08-28,0.9739,0.99,0.95,0.99,63000,4.8695,4.95,4.75,4.95,12600,0.0,1.0
2014-08-29,0.9893,0.99,0.97,0.97,18400,4.9465,4.95,4.85,4.85,3680,0.0,1.0
2014-09-02,0.9703,0.98,0.96,0.96,80100,4.8515,4.9,4.8,4.8,16020,0.0,1.0
2014-09-03,0.9615,0.975,0.9601,0.97,52500,4.8075,4.875,4.8005,4.85,10500,0.0,1.0
2014-09-04,0.9688,0.9767,0.961,0.962,35900,4.844,4.8835,4.805,4.81,7180,0.0,1.0
2014-09-05,0.9751,0.977,0.96,0.977,23600,4.8755,4.885,4.8,4.885,4720,0.0,1.0
2014-09-08,0.9614,0.9749,0.9501,0.9501,19800,4.807,4.8745,4.7505,4.7505,3960,0.0,1.0
2014-09-09,0.97,0.9898,0.9501,0.9518,61000,4.85,4.949,4.7505,4.759,12200,0.0,1.0
2014-09-10,1.02,1.03,0.96,0.9899,175500,5.1,5.15,4.8,4.9495,35100,0.0,1.0
2014-09-11,0.98,1.07,0.9721,1.03,297400,4.9,5.35,4.8605,5.15,59480,0.0,1.0
2014-09-12,0.983,0.9999,0.98,0.98,37400,4.915,4.9995,4.9,4.9,7480,0.0,1.0
2014-09-15,0.9787,0.99,0.97,0.98,83000,4.8935,4.95,4.85,4.9,16600,0.0,1.0
2014-09-16,0.9898,0.99,0.9501,0.9788,72000,4.949,4.95,4.7505,4.894,14400,0.0,1.0
2014-09-17,1.04,1.13,0.9873,1.0,1695600,5.2,5.65,4.9365,5.0,339120,0.0,1.0
2014-09-18,0.9972,1.08,0.99,1.05,338100,4.986,5.4,4.95,5.25,67620,0.0,1.0
2014-09-19,0.9774,1.03,0.97,1.02,203800,4.887,5.15,4.85,5.1,40760,0.0,1.0
2014-09-22,0.9538,0.97,0.94,0.97,189900,4.769,4.85,4.7,4.85,37980,0.0,1.0
2014-09-23,0.9412,0.968,0.94,0.94,130400,4.706,4.84,4.7,4.7,26080,0.0,1.0
2014-09-24,0.958,0.968,0.94,0.94,77017,4.79,4.84,4.7,4.7,15403.4,0.0,1.0
2014-09-25,0.872,0.965,0.8604,0.94,774659,4.36,4.825,4.302,4.7,154931.8,0.0,1.0
2014-09-26,0.8201,0.8979,0.8113,0.8979,763428,4.1005,4.4895,4.0565,4.4895,152685.6,0.0,1.0
2014-09-29,0.825,0.87,0.802,0.8201,446591,4.125,4.35,4.01,4.1005,89318.2,0.0,1.0
2014-09-30,0.8493,0.8679,0.8101,0.84,179596,4.2465,4.3395,4.0505,4.2,35919.2,0.0,1.0
2014-10-01,0.8201,0.85,0.8101,0.85,61897,4.1005,4.25,4.0505,4.25,12379.4,0.0,1.0
2014-10-02,0.8319,0.8478,0.82,0.82,72095,4.1595,4.239,4.1,4.1,14419,0.0,1.0
2014-10-03,0.848,0.848,0.83,0.831,54006,4.24,4.24,4.15,4.155,10801.2,0.0,1.0
2014-10-06,0.8,0.8438,0.75,0.84,291123,4.0,4.219,3.75,4.2,58224.6,0.0,1.0
2014-10-07,0.7744,0.8004,0.76,0.8,221455,3.872,4.002,3.8,4.0,44291,0.0,1.0
2014-10-08,0.8138,0.838,0.78,0.78,77340,4.069,4.19,3.9,3.9,15468,0.0,1.0
2014-10-09,0.8055,0.8396,0.7811,0.83,27662,4.0275,4.198,3.9055,4.15,5532.4,0.0,1.0
2014-10-10,0.805,0.838,0.7501,0.79,173794,4.025,4.19,3.7505,3.95,34758.8,0.0,1.0
2014-10-13,0.7916,0.818,0.7801,0.805,133702,3.958,4.09,3.9005,4.025,26740.4,0.0,1.0
2014-10-14,0.81,0.82,0.8,0.8,51271,4.05,4.1,4.0,4.0,10254.2,0.0,1.0
2014-10-15,0.7782,0.8099,0.7701,0.8099,71890,3.891,4.0495,3.8505,4.0495,14378,0.0,1.0
2014-10-16,0.7897,0.813,0.751,0.77,50999,3.9485,4.065,3.755,3.85,10199.8,0.0,1.0
2014-10-17,0.798,0.818,0.7849,0.785,28436,3.99,4.09,3.9245,3.925,5687.2,0.0,1.0
2014-10-20,0.7999,0.8,0.774,0.8,39829,3.9995,4.0,3.87,4.0,7965.8,0.0,1.0
2014-10-21,0.8045,0.8473,0.7803,0.82,52087,4.0225,4.2365,3.9015,4.1,10417.4,0.0,1.0
2014-10-22,0.83,0.8394,0.79,0.79,65372,4.15,4.197,3.95,3.95,13074.4,0.0,1.0
2014-10-23,0.84,0.88,0.83,0.88,87042,4.2,4.4,4.15,4.4,17408.4,0.0,1.0
2014-10-24,0.851,0.88,0.84,0.84,57033,4.255,4.4,4.2,4.2,11406.6,0.0,1.0
2014-10-27,1.01,1.03,0.8525,0.8799,601282,5.05,5.15,4.2625,4.3995,120256.4,0.0,1.0
2014-10-28,0.9899,1.03,0.932,1.02,409353,4.9495,5.15,4.66,5.1,81870.6,0.0,1.0
2014-10-29,1.03,1.05,0.9408,1.0,661237,5.15,5.25,4.704,5.0,132247.4,0.0,1.0
2014-10-30,1.03,1.04,0.98,1.01,140101,5.15,5.2,4.9,5.05,28020.2,0.0,1.0
2014-10-31,1.05,1.06,1.0,1.02,306690,5.25,5.3,5.0,5.1,61338,0.0,1.0
2014-11-03,1.019,1.06,1.01,1.05,108092,5.095,5.3,5.05,5.25,21618.4,0.0,1.0
2014-11-04,0.99,1.0295,0.99,1.02,46221,4.95,5.1475,4.95,5.1,9244.2,0.0,1.0
2014-11-05,0.97,1.02,0.95,1.01,116255,4.85,5.1,4.75,5.05,23251,0.0,1.0
2014-11-06,0.9999,1.02,0.97,0.97,39309,4.9995,5.1,4.85,4.85,7861.8,0.0,1.0
2014-11-07,1.0,1.02,0.95,0.95,78827,5.0,5.1,4.75,4.75,15765.4,0.0,1.0
2014-11-10,1.02,1.02,0.98,0.98,70905,5.1,5.1,4.9,4.9,14181,0.0,1.0
2014-11-11,1.03,1.04,1.0,1.02,40442,5.15,5.2,5.0,5.1,8088.4,0.0,1.0
2014-11-12,1.0499,1.05,1.01,1.02,175995,5.2495,5.25,5.05,5.1,35199,0.0,1.0
2014-11-13,1.04,1.06,1.01,1.05,167706,5.2,5.3,5.05,5.25,33541.2,0.0,1.0
2014-11-14,1.0199,1.08,0.99,1.04,316425,5.0995,5.4,4.95,5.2,63285,0.0,1.0
2014-11-17,0.96,1.0399,0.96,1.02,98531,4.8,5.1995,4.8,5.1,19706.2,0.0,1.0
2014-11-18,0.9603,1.0,0.9501,1.0,75992,4.8015,5.0,4.7505,5.0,15198.4,0.0,1.0
2014-11-19,0.989,1.0,0.945,1.0,44157,4.945,5.0,4.725,5.0,8831.4,0.0,1.0
2014-11-20,0.9702,1.0201,0.97,0.98,127236,4.851,5.1005,4.85,4.9,25447.2,0.0,1.0
2014-11-21,1.02,1.02,0.96,0.96,562282,5.1,5.1,4.8,4.8,112456.4,0.0,1.0
2014-11-24,0.99,1.02,0.99,1.02,91636,4.95,5.1,4.95,5.1,18327.2,0.0,1.0
2014-11-25,1.02,1.02,0.98,0.98,34502,5.1,5.1,4.9,4.9,6900.4,0.0,1.0
2014-11-26,1.01,1.02,1.0,1.01,52600,5.05,5.1,5.0,5.05,10520,0.0,1.0
2014-11-28,1.0,1.02,0.9801,0.9801,30113,5.0,5.1,4.9005,4.9005,6022.6,0.0,1.0
2014-12-01,0.99,1.01,0.9601,1.0,100458,4.95,5.05,4.8005,5.0,20091.6,0.0,1.0
2014-12-02,0.9899,1.0,0.972,0.982,21651,4.9495,5.0,4.86,4.91,4330.2,0.0,1.0
2014-12-03,0.9801,1.0,0.98,0.984,57028,4.9005,5.0,4.9,4.92,11405.6,0.0,1.0
2014-12-04,0.973,1.01,0.97,0.9889,147154,4.865,5.05,4.85,4.9445,29430.8,0.0,1.0
2014-12-05,0.9899,0.99,0.9701,0.9701,35191,4.9495,4.95,4.8505,4.8505,7038.2,0.0,1.0
2014-12-08,0.99,1.0,0.9805,0.9805,72257,4.95,5.0,4.9025,4.9025,14451.4,0.0,1.0
2014-12-09,1.0,1.0,0.9601,0.9601,54787,5.0,5.0,4.8005,4.8005,10957.4,0.0,1.0
2014-12-10,0.97,1.0,0.97,0.98,81812,4.85,5.0,4.85,4.9,16362.4,0.0,1.0
2014-12-11,0.979,0.99,0.97,0.9801,116768,4.895,4.95,4.85,4.9005,23353.6,0.0,1.0
2014-12-12,0.955,0.98,0.9501,0.9501,42050,4.775,4.9,4.7505,4.7505,8410,0.0,1.0
2014-12-15,0.9868,0.99,0.95,0.96,182557,4.934,4.95,4.75,4.8,36511.4,0.0,1.0
2014-12-16,0.96,0.9899,0.95,0.96,96997,4.8,4.9495,4.75,4.8,19399.4,0.0,1.0
2014-12-17,0.94,0.9684,0.877,0.93,186006,4.7,4.842,4.385,4.65,37201.2,0.0,1.0
2014-12-18,0.95,0.97,0.93,0.93,41493,4.75,4.85,4.65,4.65,8298.6,0.0,1.0
2014-12-19,0.9301,0.98,0.93,0.93,86797,4.6505,4.9,4.65,4.65,17359.4,0.0,1.0
2014-12-22,0.96,0.9699,0.9311,0.94,153196,4.8,4.8495,4.6555,4.7,30639.2,0.0,1.0
2014-12-23,0.945,0.97,0.9311,0.9311,82644,4.725,4.85,4.6555,4.6555,16528.8,0.0,1.0
2014-12-24,0.9201,0.9499,0.9201,0.94,136383,4.6005,4.7495,4.6005,4.7,27276.6,0.0,1.0
2014-12-26,0.9228,0.9401,0.89,0.89,79288,4.614,4.7005,4.45,4.45,15857.6,0.0,1.0
2014-12-29,0.9101,0.9497,0.91,0.91,226813,4.5505,4.7485,4.55,4.55,45362.6,0.0,1.0
2014-12-30,0.9201,0.9304,0.91,0.91,70543,4.6005,4.652,4.55,4.55,14108.6,0.0,1.0
2014-12-31,0.9375,0.9375,0.9,0.91,238299,4.6875,4.6875,4.5,4.55,47659.8,0.0,1.0
2015-01-02,0.91,0.9201,0.9,0.9,128362,4.55,4.6005,4.5,4.5,25672.4,0.0,1.0
2015-01-05,0.92,0.92,0.88,0.88,85678,4.6,4.6,4.4,4.4,17135.6,0.0,1.0
2015-01-06,0.89,0.91,0.88,0.9,180350,4.45,4.55,4.4,4.5,36070,0.0,1.0
2015-01-07,0.9254,0.9254,0.882,0.882,76272,4.627,4.627,4.41,4.41,15254.4,0.0,1.0
2015-01-08,0.8857,0.919,0.885,0.89,101219,4.4285,4.595,4.425,4.45,20243.8,0.0,1.0
2015-01-09,0.8902,0.9,0.8601,0.885,102903,4.451,4.5,4.3005,4.425,20580.6,0.0,1.0
2015-01-12,0.8696,0.875,0.84,0.8715,112696,4.348,4.375,4.2,4.3575,22539.2,0.0,1.0
2015-01-13,0.8501,0.8899,0.84,0.87,219258,4.2505,4.4495,4.2,4.35,43851.6,0.0,1.0
2015-01-14,0.83,0.86,0.813,0.86,72796,4.15,4.3,4.065,4.3,14559.2,0.0,1.0
2015-01-15,0.82,0.85,0.815,0.85,94298,4.1,4.25,4.075,4.25,18859.6,0.0,1.0
2015-01-16,0.8201,0.85,0.8201,0.839,75080,4.1005,4.25,4.1005,4.195,15016,0.0,1.0
2015-01-20,0.82,0.84,0.82,0.84,72460,4.1,4.2,4.1,4.2,14492,0.0,1.0
2015-01-21,0.81,0.839,0.8,0.839,239404,4.05,4.195,4.0,4.195,47880.8,0.0,1.0
2015-01-22,0.785,0.805,0.73,0.78,341624,3.925,4.025,3.65,3.9,68324.8,0.0,1.0
2015-01-23,0.775,0.7887,0.7001,0.7701,183609,3.875,3.9435,3.5005,3.8505,36721.8,0.0,1.0
2015-01-26,0.79,0.82,0.76,0.76,120714,3.95,4.1,3.8,3.8,24142.8,0.0,1.0
2015-01-27,0.7901,0.82,0.77,0.81,74039,3.9505,4.1,3.85,4.05,14807.8,0.0,1.0
2015-01-28,0.7613,0.7803,0.76,0.771,124481,3.8065,3.9015,3.8,3.855,24896.2,0.0,1.0
2015-01-29,0.761,0.7699,0.755,0.76,84288,3.805,3.8495,3.775,3.8,16857.6,0.0,1.0
2015-01-30,0.798,0.798,0.7602,0.78,79254,3.99,3.99,3.801,3.9,15850.8,0.0,1.0
2015-02-02,0.8316,0.8379,0.782,0.79,95264,4.158,4.1895,3.91,3.95,19052.8,0.0,1.0
2015-02-03,0.83,0.83,0.8,0.82,60027,4.15,4.15,4.0,4.1,12005.4,0.0,1.0
2015-02-04,0.8094,0.82,0.8,0.81,45987,4.047,4.1,4.0,4.05,9197.4,0.0,1.0
2015-02-05,0.8001,0.82,0.79,0.82,69292,4.0005,4.1,3.95,4.1,13858.4,0.0,1.0
2015-02-06,0.7732,0.8099,0.762,0.8099,33175,3.866,4.0495,3.81,4.0495,6635,0.0,1.0
2015-02-09,0.8199,0.8199,0.78,0.78,45379,4.0995,4.0995,3.9,3.9,9075.8,0.0,1.0
2015-02-10,0.813,0.86,0.7801,0.833,74585,4.065,4.3,3.9005,4.165,14917,0.0,1.0
2015-02-11,0.7799,0.83,0.765,0.795,61320,3.8995,4.15,3.825,3.975,12264,0.0,1.0
2015-02-12,0.7702,0.7799,0.7601,0.7702,51102,3.851,3.8995,3.8005,3.851,10220.4,0.0,1.0
2015-02-13,0.78,0.78,0.7601,0.78,87479,3.9,3.9,3.8005,3.9,17495.8,0.0,1.0
2015-02-17,0.7703,0.777,0.77,0.77,12174,3.8515,3.885,3.85,3.85,2434.8,0.0,1.0
2015-02-18,0.7703,0.78,0.77,0.77,12500,3.8515,3.9,3.85,3.85,2500,0.0,1.0
2015-02-19,0.77,0.78,0.77,0.771,56951,3.85,3.9,3.85,3.855,11390.2,0.0,1.0
2015-02-20,0.772,0.78,0.761,0.77,39095,3.86,3.9,3.805,3.85,7819,0.0,1.0
2015-02-23,0.81,0.8298,0.775,0.78,219584,4.05,4.149,3.875,3.9,43916.8,0.0,1.0
2015-02-24,0.8032,0.8399,0.7999,0.81,138006,4.016,4.1995,3.9995,4.05,27601.2,0.0,1.0
2015-02-25,0.8101,0.8401,0.8,0.8032,66868,4.0505,4.2005,4.0,4.016,13373.6,0.0,1.0
2015-02-26,0.81,0.83,0.81,0.8101,32262,4.05,4.15,4.05,4.0505,6452.4,0.0,1.0
2015-02-27,0.81,0.8398,0.81,0.81,21152,4.05,4.199,4.05,4.05,4230.4,0.0,1.0
2015-03-02,0.81,0.8299,0.81,0.815,36092,4.05,4.1495,4.05,4.075,7218.4,0.0,1.0
2015-03-03,0.79,0.81,0.78,0.81,65434,3.95,4.05,3.9,4.05,13086.8,0.0,1.0
2015-03-04,0.795,0.8,0.78,0.79,24704,3.975,4.0,3.9,3.95,4940.8,0.0,1.0
2015-03-05,0.805,0.8102,0.761,0.795,116481,4.025,4.051,3.805,3.975,23296.2,0.0,1.0
2015-03-06,0.7901,0.7999,0.7802,0.79,70310,3.9505,3.9995,3.901,3.95,14062,0.0,1.0
2015-03-09,0.8,0.8001,0.7605,0.8,36390,4.0,4.0005,3.8025,4.0,7278,0.0,1.0
2015-03-10,0.762,0.81,0.7603,0.81,47555,3.81,4.05,3.8015,4.05,9511,0.0,1.0
2015-03-11,0.7604,0.7871,0.7603,0.7603,20494,3.802,3.9355,3.8015,3.8015,4098.8,0.0,1.0
2015-03-12,0.8504,0.8621,0.78,0.78,184570,4.252,4.3105,3.9,3.9,36914,0.0,1.0
2015-03-13,0.8329,0.875,0.825,0.875,116697,4.1645,4.375,4.125,4.375,23339.4,0.0,1.0
2015-03-16,0.835,0.84,0.7955,0.8301,47029,4.175,4.2,3.9775,4.1505,9405.8,0.0,1.0
2015-03-17,0.79,0.8349,0.771,0.83,81037,3.95,4.1745,3.855,4.15,16207.4,0.0,1.0
2015-03-18,0.819,0.8199,0.78,0.78,156900,4.095,4.0995,3.9,3.9,31380,0.0,1.0
2015-03-19,0.7901,0.8101,0.7805,0.81,30718,3.9505,4.0505,3.9025,4.05,6143.6,0.0,1.0
2015-03-20,0.8299,0.8299,0.7801,0.7801,59077,4.1495,4.1495,3.9005,3.9005,11815.4,0.0,1.0
2015-03-23,0.81,0.8119,0.78,0.8101,159515,4.05,4.0595,3.9,4.0505,31903,0.0,1.0
2015-03-24,0.795,0.82,0.7701,0.7913,86763,3.975,4.1,3.8505,3.9565,17352.6,0.0,1.0
2015-03-25,0.77,0.8079,0.77,0.8,64221,3.85,4.0395,3.85,4.0,12844.2,0.0,1.0
2015-03-26,0.7599,0.7859,0.7512,0.76,34948,3.7995,3.9295,3.756,3.8,6989.6,0.0,1.0
2015-03-27,0.7551,0.8,0.755,0.755,40320,3.7755,4.0,3.775,3.775,8064,0.0,1.0
2015-03-30,0.7899,0.7993,0.74,0.7899,50957,3.9495,3.9965,3.7,3.9495,10191.4,0.0,1.0
2015-03-31,0.7699,0.797,0.7504,0.797,42500,3.8495,3.985,3.752,3.985,8500,0.0,1.0
2015-04-01,0.76,0.7999,0.7516,0.7999,38841,3.8,3.9995,3.758,3.9995,7768.2,0.0,1.0
2015-04-02,0.7934,0.8,0.7405,0.7508,122876,3.967,4.0,3.7025,3.754,24575.2,0.0,1.0
2015-04-06,0.8,0.8,0.77,0.8,29740,4.0,4.0,3.85,4.0,5948,0.0,1.0
2015-04-07,0.8,0.81,0.7701,0.79,46949,4.0,4.05,3.8505,3.95,9389.8,0.0,1.0
2015-04-08,0.8276,0.8448,0.8051,0.8096,87910,4.138,4.224,4.0255,4.048,17582,0.0,1.0
2015-04-09,0.8,0.8258,0.7803,0.81,23651,4.0,4.129,3.9015,4.05,4730.2,0.0,1.0
2015-04-10,0.88,0.975,0.7802,0.79,775794,4.4,4.875,3.901,3.95,155158.8,0.0,1.0
2015-04-13,0.89,0.95,0.8618,0.92,141285,4.45,4.75,4.309,4.6,28257,0.0,1.0
2015-04-14,0.905,0.93,0.89,0.89,228858,4.525,4.65,4.45,4.45,45771.6,0.0,1.0
2015-04-15,0.87,0.93,0.87,0.9118,66133,4.35,4.65,4.35,4.559,13226.6,0.0,1.0
2015-04-16,0.89,0.9097,0.87,0.88,48630,4.45,4.5485,4.35,4.4,9726,0.0,1.0
2015-04-17,0.9,0.91,0.8201,0.9,150397,4.5,4.55,4.1005,4.5,30079.4,0.0,1.0
2015-04-20,0.89,0.8985,0.833,0.87,66395,4.45,4.4925,4.165,4.35,13279,0.0,1.0
2015-04-21,0.85,0.895,0.8301,0.895,83126,4.25,4.475,4.1505,4.475,16625.2,0.0,1.0
2015-04-22,0.868,0.87,0.83,0.84,47466,4.34,4.35,4.15,4.2,9493.2,0.0,1.0
2015-04-23,0.8969,0.897,0.83,0.84,58578,4.4845,4.485,4.15,4.2,11715.6,0.0,1.0
2015-04-24,0.93,0.98,0.8601,0.88,201923,4.65,4.9,4.3005,4.4,40384.6,0.0,1.0
2015-04-27,0.918,0.95,0.88,0.95,103100,4.59,4.75,4.4,4.75,20620,0.0,1.0
2015-04-28,0.868,0.93,0.8117,0.93,158026,4.34,4.65,4.0585,4.65,31605.2,0.0,1.0
2015-04-29,0.815,0.8549,0.815,0.83,73435,4.075,4.2745,4.075,4.15,14687,0.0,1.0
2015-04-30,0.83,0.8996,0.8117,0.8117,56019,4.15,4.498,4.0585,4.0585,11203.8,0.0,1.0
2015-05-01,0.81,0.8414,0.8011,0.83,126592,4.05,4.207,4.0055,4.15,25318.4,0.0,1.0
2015-05-04,0.801,0.8599,0.7631,0.8012,101954,4.005,4.2995,3.8155,4.006,20390.8,0.0,1.0
2015-05-05,0.79,0.834,0.7707,0.801,105563,3.95,4.17,3.8535,4.005,21112.6,0.0,1.0
2015-05-06,0.797,0.8,0.79,0.79,93200,3.985,4.0,3.95,3.95,18640,0.0,1.0
2015-05-07,0.795,0.8197,0.7611,0.8,133659,3.975,4.0985,3.8055,4.0,26731.8,0.0,1.0
2015-05-08,0.7701,0.8,0.7611,0.78,89037,3.8505,4.0,3.8055,3.9,17807.4,0.0,1.0
2015-05-11,0.79,0.8247,0.79,0.8,260550,3.95,4.1235,3.95,4.0,52110,0.0,1.0
2015-05-12,0.79,0.88,0.774,0.86,347228,3.95,4.4,3.87,4.3,69445.6,0.0,1.0
2015-05-13,0.78,0.7998,0.77,0.77,61171,3.9,3.999,3.85,3.85,12234.2,0.0,1.0
2015-05-14,0.75,0.7888,0.6905,0.78,317272,3.75,3.944,3.4525,3.9,63454.4,0.0,1.0
2015-05-15,0.7101,0.75,0.7002,0.73,103801,3.5505,3.75,3.501,3.65,20760.2,0.0,1.0
2015-05-18,0.72,0.73,0.701,0.701,63050,3.6,3.65,3.505,3.505,12610,0.0,1.0
2015-05-19,0.7298,0.7399,0.7006,0.71,177063,3.649,3.6995,3.503,3.55,35412.6,0.0,1.0
2015-05-20,0.73,0.7548,0.7201,0.74,83988,3.65,3.774,3.6005,3.7,16797.6,0.0,1.0
2015-05-21,0.75,0.778,0.7151,0.72,110927,3.75,3.89,3.5755,3.6,22185.4,0.0,1.0
2015-05-22,0.75,0.7792,0.7078,0.75,125685,3.75,3.896,3.539,3.75,25137,0.0,1.0
2015-05-26,0.7599,0.7699,0.73,0.74,54229,3.7995,3.8495,3.65,3.7,10845.8,0.0,1.0
2015-05-27,0.74,0.7706,0.7161,0.7312,109144,3.7,3.853,3.5805,3.656,21828.8,0.0,1.0
2015-05-28,0.7321,0.7681,0.7203,0.7401,124669,3.6605,3.8405,3.6015,3.7005,24933.8,0.0,1.0
2015-05-29,0.7498,0.76,0.72,0.74,55420,3.749,3.8,3.6,3.7,11084,0.0,1.0
2015-06-01,0.702,0.7498,0.7,0.7203,423906,3.51,3.749,3.5,3.6015,84781.2,0.0,1.0
2015-06-02,0.7044,0.7398,0.7,0.7,125906,3.522,3.699,3.5,3.5,25181.2,0.0,1.0
2015-06-03,0.7348,0.7392,0.71,0.71,65093,3.674,3.696,3.55,3.55,13018.6,0.0,1.0
2015-06-04,0.746,0.77,0.72,0.74,113832,3.73,3.85,3.6,3.7,22766.4,0.0,1.0
2015-06-05,0.7235,0.758,0.72,0.758,73085,3.6175,3.79,3.6,3.79,14617,0.0,1.0
2015-06-08,0.71,0.74,0.7001,0.73,177593,3.55,3.7,3.5005,3.65,35518.6,0.0,1.0
2015-06-09,0.72,0.738,0.7001,0.7001,193881,3.6,3.69,3.5005,3.5005,38776.2,0.0,1.0
2015-06-10,0.729,0.74,0.705,0.7199,152848,3.645,3.7,3.525,3.5995,30569.6,0.0,1.0
2015-06-11,0.742,0.76,0.72,0.73,142187,3.71,3.8,3.6,3.65,28437.4,0.0,1.0
2015-06-12,0.768,0.7899,0.74,0.75,190443,3.84,3.9495,3.7,3.75,38088.6,0.0,1.0
2015-06-15,0.77,0.773,0.74,0.755,106013,3.85,3.865,3.7,3.775,21202.6,0.0,1.0
2015-06-16,0.777,0.78,0.755,0.78,106780,3.885,3.9,3.775,3.9,21356,0.0,1.0
2015-06-17,0.7699,0.79,0.7501,0.79,103591,3.8495,3.95,3.7505,3.95,20718.2,0.0,1.0
2015-06-18,0.78,0.789,0.7501,0.76,108932,3.9,3.945,3.7505,3.8,21786.4,0.0,1.0
2015-06-19,0.7797,0.81,0.773,0.79,115091,3.8985,4.05,3.865,3.95,23018.2,0.0,1.0
2015-06-22,0.839,0.86,0.7901,0.8,171397,4.195,4.3,3.9505,4.0,34279.4,0.0,1.0
2015-06-23,0.835,0.8577,0.8227,0.85,54934,4.175,4.2885,4.1135,4.25,10986.8,0.0,1.0
2015-06-24,0.85,0.85,0.7892,0.82,43298,4.25,4.25,3.946,4.1,8659.6,0.0,1.0
2015-06-25,0.855,0.855,0.8439,0.854,40568,4.275,4.275,4.2195,4.27,8113.6,0.0,1.0
2015-06-26,0.8302,0.91,0.8033,0.89,417648,4.151,4.55,4.0165,4.45,83529.6,0.0,1.0
2015-06-29,0.84,0.89,0.83,0.83,199867,4.2,4.45,4.15,4.15,39973.4,0.0,1.0
2015-06-30,0.8115,0.8597,0.8115,0.848,46541,4.0575,4.2985,4.0575,4.24,9308.2,0.0,1.0
2015-07-01,0.823,0.8377,0.796,0.818,35301,4.115,4.1885,3.98,4.09,7060.2,0.0,1.0
2015-07-02,0.818,0.83,0.7621,0.82,84455,4.09,4.15,3.8105,4.1,16891,0.0,1.0
2015-07-06,0.76,0.85,0.76,0.79,129002,3.8,4.25,3.8,3.95,25800.4,0.0,1.0
2015-07-07,0.7321,0.8,0.7301,0.7749,122413,3.6605,4.0,3.6505,3.8745,24482.6,0.0,1.0
2015-07-08,0.6921,0.7309,0.6921,0.7301,89569,3.4605,3.6545,3.4605,3.6505,17913.8,0.0,1.0
2015-07-09,0.65,0.6998,0.6311,0.68,185001,3.25,3.499,3.1555,3.4,37000.2,0.0,1.0
2015-07-10,0.6937,0.6937,0.6401,0.67,92212,3.4685,3.4685,3.2005,3.35,18442.4,0.0,1.0
2015-07-13,0.707,0.707,0.6523,0.688,67193,3.535,3.535,3.2615,3.44,13438.6,0.0,1.0
2015-07-14,0.73,0.73,0.685,0.7,25513,3.65,3.65,3.425,3.5,5102.6,0.0,1.0
2015-07-15,0.728,0.73,0.7,0.7008,33181,3.64,3.65,3.5,3.504,6636.2,0.0,1.0
2015-07-16,0.74,0.748,0.7,0.74,164585,3.7,3.74,3.5,3.7,32917,0.0,1.0
2015-07-17,0.7298,0.74,0.7052,0.7398,164281,3.649,3.7,3.526,3.699,32856.2,0.0,1.0
2015-07-20,0.75,0.7888,0.68,0.72,201044,3.75,3.944,3.4,3.6,40208.8,0.0,1.0
2015-07-21,0.72,0.75,0.69,0.75,160971,3.6,3.75,3.45,3.75,32194.2,0.0,1.0
2015-07-22,0.7,0.7195,0.685,0.6852,64982,3.5,3.5975,3.425,3.426,12996.4,0.0,1.0
2015-07-23,0.68,0.705,0.6562,0.68,168991,3.4,3.525,3.281,3.4,33798.2,0.0,1.0
2015-07-24,0.679,0.6809,0.6512,0.6701,113223,3.395,3.4045,3.256,3.3505,22644.6,0.0,1.0
2015-07-27,0.646,0.6725,0.645,0.66,54017,3.23,3.3625,3.225,3.3,10803.4,0.0,1.0
2015-07-28,0.7,0.7,0.645,0.645,119464,3.5,3.5,3.225,3.225,23892.8,0.0,1.0
2015-07-29,0.6899,0.699,0.65,0.65,25613,3.4495,3.495,3.25,3.25,5122.6,0.0,1.0
2015-07-30,0.69,0.6999,0.646,0.646,28361,3.45,3.4995,3.23,3.23,5672.2,0.0,1.0
2015-07-31,0.69,0.6991,0.69,0.6991,44445,3.45,3.4955,3.45,3.4955,8889,0.0,1.0
2015-08-03,0.693,0.6999,0.69,0.69,26268,3.465,3.4995,3.45,3.45,5253.6,0.0,1.0
2015-08-04,0.684,0.6997,0.68,0.69,34069,3.42,3.4985,3.4,3.45,6813.8,0.0,1.0
2015-08-05,0.6603,0.71,0.6603,0.7,75561,3.3015,3.55,3.3015,3.5,15112.2,0.0,1.0
2015-08-06,0.68,0.68,0.645,0.645,51641,3.4,3.4,3.225,3.225,10328.2,0.0,1.0
2015-08-07,0.68,0.69,0.6504,0.6504,45862,3.4,3.45,3.252,3.252,9172.4,0.0,1.0
2015-08-10,0.6574,0.6803,0.65,0.651,47656,3.287,3.4015,3.25,3.255,9531.2,0.0,1.0
2015-08-11,0.6516,0.68,0.65,0.6704,58987,3.258,3.4,3.25,3.352,11797.4,0.0,1.0
2015-08-12,0.6801,0.689,0.645,0.645,39651,3.4005,3.445,3.225,3.225,7930.2,0.0,1.0
2015-08-13,0.6616,0.6899,0.6602,0.68,27949,3.308,3.4495,3.301,3.4,5589.8,0.0,1.0
2015-08-14,0.6789,0.6799,0.645,0.645,4820,3.3945,3.3995,3.225,3.225,964,0.0,1.0
2015-08-17,0.65,0.66,0.6201,0.653,93969,3.25,3.3,3.1005,3.265,18793.8,0.0,1.0
2015-08-18,0.641,0.6533,0.631,0.631,32327,3.205,3.2665,3.155,3.155,6465.4,0.0,1.0
2015-08-19,0.6466,0.659,0.6207,0.65,44303,3.233,3.295,3.1035,3.25,8860.6,0.0,1.0
2015-08-20,0.62,0.6499,0.62,0.6321,74635,3.1,3.2495,3.1,3.1605,14927,0.0,1.0
2015-08-21,0.6,0.621,0.6,0.62,284175,3.0,3.105,3.0,3.1,56835,0.0,1.0
2015-08-24,0.5451,0.6,0.5201,0.6,195034,2.7255,3.0,2.6005,3.0,39006.8,0.0,1.0
2015-08-25,0.565,0.5889,0.55,0.5889,210796,2.825,2.9445,2.75,2.9445,42159.2,0.0,1.0
2015-08-26,0.5611,0.5827,0.55,0.565,75499,2.8055,2.9135,2.75,2.825,15099.8,0.0,1.0
2015-08-27,0.562,0.5985,0.5201,0.5985,72977,2.81,2.9925,2.6005,2.9925,14595.4,0.0,1.0
2015-08-28,0.52,0.5754,0.52,0.5515,165605,2.6,2.877,2.6,2.7575,33121,0.0,1.0
2015-08-31,0.52,0.58,0.52,0.529,117729,2.6,2.9,2.6,2.645,23545.8,0.0,1.0
2015-09-01,0.5374,0.5401,0.5231,0.5304,32392,2.687,2.7005,2.6155,2.652,6478.4,0.0,1.0
2015-09-02,0.5276,0.5374,0.5201,0.5325,48262,2.638,2.687,2.6005,2.6625,9652.4,0.0,1.0
2015-09-03,0.52,0.575,0.52,0.52,10932,2.6,2.875,2.6,2.6,2186.4,0.0,1.0
2015-09-04,0.524,0.5488,0.522,0.53,35297,2.62,2.744,2.61,2.65,7059.4,0.0,1.0
2015-09-08,0.5399,0.54,0.5203,0.54,66318,2.6995,2.7,2.6015,2.7,13263.6,0.0,1.0
2015-09-09,0.525,0.539,0.5201,0.5351,16500,2.625,2.695,2.6005,2.6755,3300,0.0,1.0
2015-09-10,0.5329,0.5389,0.5201,0.5201,27807,2.6645,2.6945,2.6005,2.6005,5561.4,0.0,1.0
2015-09-11,0.5202,0.539,0.5202,0.539,500,2.601,2.695,2.601,2.695,100,0.0,1.0
2015-09-14,0.53,0.537,0.5223,0.537,3880,2.65,2.685,2.6115,2.685,776,0.0,1.0
2015-09-15,0.53,0.5388,0.52,0.52,15454,2.65,2.694,2.6,2.6,3090.8,0.0,1.0
2015-09-16,0.53,0.53,0.5202,0.5247,11120,2.65,2.65,2.601,2.6235,2224,0.0,1.0
2015-09-17,0.5298,0.53,0.5201,0.53,25800,2.649,2.65,2.6005,2.65,5160,0.0,1.0
2015-09-18,0.536,0.54,0.52,0.53,36875,2.68,2.7,2.6,2.65,7375,0.0,1.0
2015-09-21,0.54,0.54,0.533,0.54,99218,2.7,2.7,2.665,2.7,19843.6,0.0,1.0
2015-09-22,0.535,0.54,0.525,0.525,39545,2.675,2.7,2.625,2.625,7909,0.0,1.0
2015-09-23,0.55,0.566,0.525,0.53,21695,2.75,2.83,2.625,2.65,4339,0.0,1.0
2015-09-24,0.5298,0.5599,0.525,0.53,42157,2.649,2.7995,2.625,2.65,8431.4,0.0,1.0
2015-09-25,0.525,0.5399,0.48,0.5,113855,2.625,2.6995,2.4,2.5,22771,0.0,1.0
2015-09-28,0.49,0.5578,0.49,0.5398,59968,2.45,2.789,2.45,2.699,11993.6,0.0,1.0
2015-09-29,0.4801,0.5388,0.48,0.48,61446,2.4005,2.694,2.4,2.4,12289.2,0.0,1.0
2015-09-30,0.49,0.5195,0.472,0.5195,64075,2.45,2.5975,2.36,2.5975,12815,0.0,1.0
2015-10-01,0.499,0.5198,0.455,0.5197,30460,2.495,2.599,2.275,2.5985,6092,0.0,1.0
2015-10-02,0.511,0.5486,0.4801,0.5199,43547,2.555,2.743,2.4005,2.5995,8709.4,0.0,1.0
2015-10-05,0.452,0.554,0.4212,0.55,268498,2.26,2.77,2.106,2.75,53699.6,0.0,1.0
2015-10-06,0.4788,0.5095,0.4213,0.4213,69158,2.394,2.5475,2.1065,2.1065,13831.6,0.0,1.0
2015-10-07,0.55,0.588,0.5132,0.5199,202314,2.75,2.94,2.566,2.5995,40462.8,0.0,1.0
2015-10-08,0.55,0.57,0.5202,0.55,42085,2.75,2.85,2.601,2.75,8417,0.0,1.0
2015-10-09,0.56,0.5798,0.5377,0.55,16284,2.8,2.899,2.6885,2.75,3256.8,0.0,1.0
2015-10-12,0.5511,0.5797,0.551,0.571,8800,2.7555,2.8985,2.755,2.855,1760,0.0,1.0
2015-10-13,0.57,0.599,0.5564,0.595,12449,2.85,2.995,2.782,2.975,2489.8,0.0,1.0
2015-10-14,0.59,0.6185,0.55,0.55,36340,2.95,3.0925,2.75,2.75,7268,0.0,1.0
2015-10-15,0.5997,0.6196,0.5704,0.6194,24269,2.9985,3.098,2.852,3.097,4853.8,0.0,1.0
2015-10-16,0.6,0.6198,0.56,0.6,55841,3.0,3.099,2.8,3.0,11168.2,0.0,1.0
2015-10-19,0.5814,0.62,0.58,0.606,35738,2.907,3.1,2.9,3.03,7147.6,0.0,1.0
2015-10-20,0.585,0.5999,0.5501,0.58,77808,2.925,2.9995,2.7505,2.9,15561.6,0.0,1.0
2015-10-21,0.58,0.585,0.57,0.57,3685,2.9,2.925,2.85,2.85,737,0.0,1.0
2015-10-22,0.5711,0.5994,0.5615,0.59,20089,2.8555,2.997,2.8075,2.95,4017.8,0.0,1.0
2015-10-23,0.565,0.5703,0.55,0.57,39630,2.825,2.8515,2.75,2.85,7926,0.0,1.0
2015-10-26,0.5583,0.5999,0.53,0.5405,52640,2.7915,2.9995,2.65,2.7025,10528,0.0,1.0
2015-10-27,0.5232,0.5799,0.52,0.54,42014,2.616,2.8995,2.6,2.7,8402.8,0.0,1.0
2015-10-28,0.527,0.569,0.5194,0.5683,37939,2.635,2.845,2.597,2.8415,7587.8,0.0,1.0
2015-10-29,0.5221,0.559,0.522,0.522,20386,2.6105,2.795,2.61,2.61,4077.2,0.0,1.0
2015-10-30,0.535,0.5493,0.522,0.522,7284,2.675,2.7465,2.61,2.61,1456.8,0.0,1.0
2015-11-02,0.54,0.5498,0.5301,0.548,44845,2.7,2.749,2.6505,2.74,8969,0.0,1.0
2015-11-03,0.53,0.5498,0.52,0.522,85610,2.65,2.749,2.6,2.61,17122,0.0,1.0
2015-11-04,0.539,0.539,0.4904,0.51,150710,2.695,2.695,2.452,2.55,30142,0.0,1.0
2015-11-05,0.56,0.59,0.55,0.55,106207,2.8,2.95,2.75,2.75,21241.4,0.0,1.0
2015-11-06,0.5501,0.585,0.5501,0.5762,64072,2.7505,2.925,2.7505,2.881,12814.4,0.0,1.0
2015-11-09,0.58,0.5801,0.53,0.55,174390,2.9,2.9005,2.65,2.75,34878,0.0,1.0
2015-11-10,0.55,0.58,0.55,0.58,37605,2.75,2.9,2.75,2.9,7521,0.0,1.0
2015-11-11,0.5625,0.6,0.5549,0.57,417665,2.8125,3.0,2.7745,2.85,83533,0.0,1.0
2015-11-12,0.59,0.6198,0.56,0.58,49501,2.95,3.099,2.8,2.9,9900.2,0.0,1.0
2015-11-13,0.6,0.6,0.5799,0.58,327538,3.0,3.0,2.8995,2.9,65507.6,0.0,1.0
2015-11-16,0.58,0.605,0.58,0.6,139712,2.9,3.025,2.9,3.0,27942.4,0.0,1.0
2015-11-17,0.61,0.6211,0.59,0.621,91190,3.05,3.1055,2.95,3.105,18238,0.0,1.0
2015-11-18,0.6,0.62,0.5801,0.62,181571,3.0,3.1,2.9005,3.1,36314.2,0.0,1.0
2015-11-19,0.5799,0.6,0.57,0.6,62461,2.8995,3.0,2.85,3.0,12492.2,0.0,1.0
2015-11-20,0.581,0.59,0.57,0.57,8157,2.905,2.95,2.85,2.85,1631.4,0.0,1.0
2015-11-23,0.612,0.62,0.5851,0.59,78921,3.06,3.1,2.9255,2.95,15784.2,0.0,1.0
2015-11-24,0.62,0.62,0.6,0.6068,42901,3.1,3.1,3.0,3.034,8580.2,0.0,1.0
2015-11-25,0.61,0.62,0.59,0.59,46825,3.05,3.1,2.95,2.95,9365,0.0,1.0
2015-11-27,0.66,0.67,0.6098,0.61,333567,3.3,3.35,3.049,3.05,66713.4,0.0,1.0
2015-11-30,0.67,0.7,0.62,0.66,165024,3.35,3.5,3.1,3.3,33004.8,0.0,1.0
2015-12-01,0.68,0.6899,0.66,0.6899,20289,3.4,3.4495,3.3,3.4495,4057.8,0.0,1.0
2015-12-02,0.62,0.6899,0.62,0.6899,155762,3.1,3.4495,3.1,3.4495,31152.4,0.0,1.0
2015-12-03,0.62,0.6496,0.62,0.632,29117,3.1,3.248,3.1,3.16,5823.4,0.0,1.0
2015-12-04,0.6055,0.6493,0.59,0.59,41921,3.0275,3.2465,2.95,2.95,8384.2,0.0,1.0
2015-12-07,0.585,0.61,0.58,0.61,62142,2.925,3.05,2.9,3.05,12428.4,0.0,1.0
2015-12-08,0.5651,0.585,0.5601,0.585,79633,2.8255,2.925,2.8005,2.925,15926.6,0.0,1.0
2015-12-09,0.551,0.57,0.5501,0.56,99735,2.755,2.85,2.7505,2.8,19947,0.0,1.0
2015-12-10,0.52,0.5506,0.5,0.5506,189455,2.6,2.753,2.5,2.753,37891,0.0,1.0
2015-12-11,0.51,0.5199,0.49,0.5199,100685,2.55,2.5995,2.45,2.5995,20137,0.0,1.0
2015-12-14,0.4876,0.51,0.48,0.5,115866,2.438,2.55,2.4,2.5,23173.2,0.0,1.0
2015-12-15,0.4631,0.499,0.4631,0.4721,98363,2.3155,2.495,2.3155,2.3605,19672.6,0.0,1.0
2015-12-16,2.66,2.8699,2.26,2.26,51920,2.66,2.8699,2.26,2.26,51920,0.0,0.2
2015-12-17,2.74,2.9,2.6,2.62,20988,2.74,2.9,2.6,2.62,20988,0.0,1.0
2015-12-18,3.0,3.13,2.68,2.68,121048,3.0,3.13,2.68,2.68,121048,0.0,1.0
2015-12-21,3.0,3.1,3.0,3.0,61442,3.0,3.1,3.0,3.0,61442,0.0,1.0
2015-12-22,3.0,3.05,3.0,3.0,50913,3.0,3.05,3.0,3.0,50913,0.0,1.0
2015-12-23,3.155,3.36,3.0,3.01,121100,3.155,3.36,3.0,3.01,121100,0.0,1.0
2015-12-24,3.1,3.3799,3.1,3.19,10743,3.1,3.3799,3.1,3.19,10743,0.0,1.0
2015-12-28,3.1,3.303,2.82,3.12,32316,3.1,3.303,2.82,3.12,32316,0.0,1.0
2015-12-29,3.26,3.7,3.05,3.1,211926,3.26,3.7,3.05,3.1,211926,0.0,1.0
2015-12-30,2.97,3.25,2.91,3.12,93623,2.97,3.25,2.91,3.12,93623,0.0,1.0
2015-12-31,3.03,3.09,2.95,2.95,14831,3.03,3.09,2.95,2.95,14831,0.0,1.0
2016-01-04,3.11,3.26,3.02,3.03,19388,3.11,3.26,3.02,3.03,19388,0.0,1.0
2016-01-05,3.23,3.37,3.08,3.37,36940,3.23,3.37,3.08,3.37,36940,0.0,1.0
2016-01-06,3.1,3.26,3.1,3.15,27200,3.1,3.26,3.1,3.15,27200,0.0,1.0
2016-01-07,3.06,3.1,3.0164,3.04,16963,3.06,3.1,3.0164,3.04,16963,0.0,1.0
2016-01-08,3.05,3.14,2.99,3.05,22239,3.05,3.14,2.99,3.05,22239,0.0,1.0
2016-01-11,2.9,3.04,2.9,3.04,23131,2.9,3.04,2.9,3.04,23131,0.0,1.0
2016-01-12,2.74,3.0,2.74,3.0,28571,2.74,3.0,2.74,3.0,28571,0.0,1.0
2016-01-13,2.4,2.71,2.4,2.7,58021,2.4,2.71,2.4,2.7,58021,0.0,1.0
2016-01-14,2.6,2.6,2.29,2.4,61740,2.6,2.6,2.29,2.4,61740,0.0,1.0
2016-01-15,2.39,2.49,2.28,2.49,19769,2.39,2.49,2.28,2.49,19769,0.0,1.0
2016-01-19,2.4,2.45,2.36,2.4,27332,2.4,2.45,2.36,2.4,27332,0.0,1.0
2016-01-20,2.34,2.4,2.25,2.36,37367,2.34,2.4,2.25,2.36,37367,0.0,1.0
2016-01-21,2.4,2.53,2.34,2.35,19835,2.4,2.53,2.34,2.35,19835,0.0,1.0
2016-01-22,2.47,2.48,2.41,2.41,15296,2.47,2.48,2.41,2.41,15296,0.0,1.0
2016-01-25,2.38,2.5,2.38,2.49,32249,2.38,2.5,2.38,2.49,32249,0.0,1.0
2016-01-26,2.5,2.53,2.39,2.42,21260,2.5,2.53,2.39,2.42,21260,0.0,1.0
2016-01-27,2.47,2.56,2.435,2.4917,17806,2.47,2.56,2.435,2.4917,17806,0.0,1.0
2016-01-28,2.61,2.67,2.4801,2.4801,28084,2.61,2.67,2.4801,2.4801,28084,0.0,1.0
2016-01-29,2.89,2.94,2.66,2.66,75866,2.89,2.94,2.66,2.66,75866,0.0,1.0
2016-02-01,3.03,3.05,2.93,2.98,39007,3.03,3.05,2.93,2.98,39007,0.0,1.0
2016-02-02,2.99,3.03,2.94,3.02,26078,2.99,3.03,2.94,3.02,26078,0.0,1.0
2016-02-03,2.94,3.05,2.79,2.99,32653,2.94,3.05,2.79,2.99,32653,0.0,1.0
2016-02-04,2.97,3.01,2.8801,2.95,10163,2.97,3.01,2.8801,2.95,10163,0.0,1.0
2016-02-05,3.1,3.14,2.94,2.94,35692,3.1,3.14,2.94,2.94,35692,0.0,1.0
2016-02-08,2.99,3.15,2.8163,3.01,39594,2.99,3.15,2.8163,3.01,39594,0.0,1.0
2016-02-09,2.89,3.09,2.85,2.96,17317,2.89,3.09,2.85,2.96,17317,0.0,1.0
2016-02-10,2.87,2.88,2.6835,2.88,39035,2.87,2.88,2.6835,2.88,39035,0.0,1.0
2016-02-11,2.84,2.89,2.7,2.79,45569,2.84,2.89,2.7,2.79,45569,0.0,1.0
2016-02-12,2.88,2.88,2.8,2.82,22031,2.88,2.88,2.8,2.82,22031,0.0,1.0
2016-02-16,2.87,2.95,2.87,2.87,10977,2.87,2.95,2.87,2.87,10977,0.0,1.0
2016-02-17,2.95,3.04,2.92,2.94,62416,2.95,3.04,2.92,2.94,62416,0.0,1.0
2016-02-18,2.96,3.02,2.92,2.92,12478,2.96,3.02,2.92,2.92,12478,0.0,1.0
2016-02-19,2.91,2.95,2.9,2.9301,16375,2.91,2.95,2.9,2.9301,16375,0.0,1.0
2016-02-22,2.77,2.96,2.77,2.89,27300,2.77,2.96,2.77,2.89,27300,0.0,1.0
2016-02-23,2.8,2.98,2.74,2.83,13880,2.8,2.98,2.74,2.83,13880,0.0,1.0
2016-02-24,2.76,2.8,2.68,2.74,5258,2.76,2.8,2.68,2.74,5258,0.0,1.0
2016-02-25,2.98,3.05,2.8,2.83,19306,2.98,3.05,2.8,2.83,19306,0.0,1.0
2016-02-26,3.04,3.04,2.9805,2.99,5402,3.04,3.04,2.9805,2.99,5402,0.0,1.0
2016-02-29,2.96,3.05,2.7701,3.04,15734,2.96,3.05,2.7701,3.04,15734,0.0,1.0
2016-03-01,2.88,2.96,2.77,2.96,35539,2.88,2.96,2.77,2.96,35539,0.0,1.0
2016-03-02,2.92,2.95,2.86,2.92,9852,2.92,2.95,2.86,2.92,9852,0.0,1.0
2016-03-03,3.02,3.05,2.94,2.95,20820,3.02,3.05,2.94,2.95,20820,0.0,1.0
2016-03-04,2.92,3.05,2.9105,2.99,16660,2.92,3.05,2.9105,2.99,16660,0.0,1.0
2016-03-07,3.09,3.2299,2.91,2.91,32606,3.09,3.2299,2.91,2.91,32606,0.0,1.0
2016-03-08,2.95,3.09,2.95,3.02,4000,2.95,3.09,2.95,3.02,4000,0.0,1.0
2016-03-09,3.05,3.11,2.99,2.99,14929,3.05,3.11,2.99,2.99,14929,0.0,1.0
2016-03-10,2.9501,3.0999,2.9,3.05,18085,2.9501,3.0999,2.9,3.05,18085,0.0,1.0
2016-03-11,3.1,3.1,2.95,2.96,22217,3.1,3.1,2.95,2.96,22217,0.0,1.0
2016-03-14,3.03,3.11,3.02,3.11,15030,3.03,3.11,3.02,3.11,15030,0.0,1.0
2016-03-15,2.9599,3.0,2.9,2.99,24920,2.9599,3.0,2.9,2.99,24920,0.0,1.0
2016-03-16,2.99,3.038,2.9601,2.9601,9380,2.99,3.038,2.9601,2.9601,9380,0.0,1.0
2016-03-17,3.06,3.0899,2.9276,2.99,15777,3.06,3.0899,2.9276,2.99,15777,0.0,1.0
2016-03-18,3.06,3.1,2.9701,3.06,44265,3.06,3.1,2.9701,3.06,44265,0.0,1.0
2016-03-21,3.036,3.0899,2.97,3.03,51811,3.036,3.0899,2.97,3.03,51811,0.0,1.0
2016-03-22,3.0299,3.08,2.97,3.037,22759,3.0299,3.08,2.97,3.037,22759,0.0,1.0
2016-03-23,2.88,3.08,2.8101,3.0,96159,2.88,3.08,2.8101,3.0,96159,0.0,1.0
2016-03-24,2.8505,2.8505,2.76,2.8,24396,2.8505,2.8505,2.76,2.8,24396,0.0,1.0
2016-03-28,2.71,2.87,2.7,2.87,33011,2.71,2.87,2.7,2.87,33011,0.0,1.0
2016-03-29,2.68,2.77,2.61,2.7,25868,2.68,2.77,2.61,2.7,25868,0.0,1.0
2016-03-30,2.77,2.79,2.7111,2.73,8353,2.77,2.79,2.7111,2.73,8353,0.0,1.0
2016-03-31,2.71,2.76,2.66,2.6605,2292,2.71,2.76,2.66,2.6605,2292,0.0,1.0
2016-04-01,2.8,2.8,2.74,2.75,8794,2.8,2.8,2.74,2.75,8794,0.0,1.0
2016-04-04,2.8,2.8,2.76,2.8,7547,2.8,2.8,2.76,2.8,7547,0.0,1.0
2016-04-05,2.7847,2.8,2.7701,2.79,4138,2.7847,2.8,2.7701,2.79,4138,0.0,1.0
2016-04-06,2.8,2.92,2.75,2.75,41089,2.8,2.92,2.75,2.75,41089,0.0,1.0
2016-04-07,2.76,2.79,2.7511,2.76,1588,2.76,2.79,2.7511,2.76,1588,0.0,1.0
2016-04-08,2.7755,2.8,2.75,2.75,4887,2.7755,2.8,2.75,2.75,4887,0.0,1.0
2016-04-11,2.78,2.83,2.75,2.79,8305,2.78,2.83,2.75,2.79,8305,0.0,1.0
2016-04-12,2.7953,2.84,2.78,2.78,3968,2.7953,2.84,2.78,2.78,3968,0.0,1.0
2016-04-13,2.8199,2.8199,2.75,2.75,2957,2.8199,2.8199,2.75,2.75,2957,0.0,1.0
2016-04-14,2.75,2.82,2.75,2.78,10340,2.75,2.82,2.75,2.78,10340,0.0,1.0
2016-04-15,2.79,2.8,2.78,2.8,7040,2.79,2.8,2.78,2.8,7040,0.0,1.0
2016-04-18,2.7901,2.81,2.75,2.75,5545,2.7901,2.81,2.75,2.75,5545,0.0,1.0
2016-04-19,2.79,2.81,2.75,2.75,1151,2.79,2.81,2.75,2.75,1151,0.0,1.0
2016-04-20,2.77,2.79,2.75,2.75,6412,2.77,2.79,2.75,2.75,6412,0.0,1.0
2016-04-21,2.7701,2.79,2.7516,2.77,5163,2.7701,2.79,2.7516,2.77,5163,0.0,1.0
2016-04-22,2.77,2.8,2.77,2.77,2760,2.77,2.8,2.77,2.77,2760,0.0,1.0
2016-04-25,2.47,2.75,2.43,2.73,41986,2.47,2.75,2.43,2.73,41986,0.0,1.0
2016-04-26,2.55,2.55,2.46,2.46,1075,2.55,2.55,2.46,2.46,1075,0.0,1.0
2016-04-27,2.4811,2.5,2.464,2.5,8556,2.4811,2.5,2.464,2.5,8556,0.0,1.0
2016-04-28,2.55,2.55,2.4499,2.4499,7859,2.55,2.55,2.4499,2.4499,7859,0.0,1.0
2016-04-29,2.51,2.55,2.51,2.51,5885,2.51,2.55,2.51,2.51,5885,0.0,1.0
2016-05-02,2.52,2.522,2.46,2.46,7844,2.52,2.522,2.46,2.46,7844,0.0,1.0
2016-05-03,2.5337,2.65,2.52,2.53,17135,2.5337,2.65,2.52,2.53,17135,0.0,1.0
2016-05-04,2.52,2.5789,2.32,2.54,34369,2.52,2.5789,2.32,2.54,34369,0.0,1.0
2016-05-05,2.51,2.58,2.46,2.55,35948,2.51,2.58,2.46,2.55,35948,0.0,1.0
2016-05-06,2.524,2.59,2.5,2.5,12847,2.524,2.59,2.5,2.5,12847,0.0,1.0
2016-05-09,2.58,2.59,2.51,2.51,8841,2.58,2.59,2.51,2.51,8841,0.0,1.0
2016-05-10,2.73,2.8,2.52,2.52,7519,2.73,2.8,2.52,2.52,7519,0.0,1.0
2016-05-11,2.59,2.69,2.59,2.66,3421,2.59,2.69,2.59,2.66,3421,0.0,1.0
2016-05-12,2.61,2.73,2.57,2.73,2024,2.61,2.73,2.57,2.73,2024,0.0,1.0
2016-05-13,2.57,2.5711,2.57,2.5711,2702,2.57,2.5711,2.57,2.5711,2702,0.0,1.0
2016-05-16,2.53,2.6,2.51,2.57,14119,2.53,2.6,2.51,2.57,14119,0.0,1.0
2016-05-17,2.61,2.61,2.58,2.58,910,2.61,2.61,2.58,2.58,910,0.0,1.0
2016-05-18,2.5799,2.61,2.55,2.6,19665,2.5799,2.61,2.55,2.6,19665,0.0,1.0
2016-05-19,2.56,2.6,2.4366,2.6,10988,2.56,2.6,2.4366,2.6,10988,0.0,1.0
2016-05-20,2.63,2.66,2.58,2.58,2125,2.63,2.66,2.58,2.58,2125,0.0,1.0
2016-05-23,2.54,2.61,2.526,2.61,11355,2.54,2.61,2.526,2.61,11355,0.0,1.0
2016-05-24,2.78,2.82,2.6048,2.63,25803,2.78,2.82,2.6048,2.63,25803,0.0,1.0
2016-05-25,2.57,2.84,2.57,2.75,22123,2.57,2.84,2.57,2.75,22123,0.0,1.0
2016-05-26,2.7,2.76,2.5906,2.61,6119,2.7,2.76,2.5906,2.61,6119,0.0,1.0
2016-05-27,2.74,2.84,2.7,2.7,8310,2.74,2.84,2.7,2.7,8310,0.0,1.0
2016-05-31,2.7,2.78,2.67,2.7,27899,2.7,2.78,2.67,2.7,27899,0.0,1.0
2016-06-01,2.78,2.82,2.7,2.7,7416,2.78,2.82,2.7,2.7,7416,0.0,1.0
2016-06-02,2.78,2.78,2.75,2.75,21524,2.78,2.78,2.75,2.75,21524,0.0,1.0
2016-06-03,2.76,2.84,2.76,2.77,8781,2.76,2.84,2.76,2.77,8781,0.0,1.0
2016-06-06,2.76,2.81,2.76,2.79,3033,2.76,2.81,2.76,2.79,3033,0.0,1.0
2016-06-07,2.75,2.83,2.75,2.75,7271,2.75,2.83,2.75,2.75,7271,0.0,1.0
2016-06-08,2.61,2.8489,2.61,2.75,10093,2.61,2.8489,2.61,2.75,10093,0.0,1.0
2016-06-09,2.69,2.77,2.618,2.77,1244,2.69,2.77,2.618,2.77,1244,0.0,1.0
2016-06-10,2.6,2.73,2.6,2.63,4068,2.6,2.73,2.6,2.63,4068,0.0,1.0
2016-06-13,2.6,2.6,2.55,2.59,2820,2.6,2.6,2.55,2.59,2820,0.0,1.0
2016-06-14,2.5501,2.6105,2.5501,2.605,12068,2.5501,2.6105,2.5501,2.605,12068,0.0,1.0
2016-06-15,2.5534,2.5923,2.55,2.55,2430,2.5534,2.5923,2.55,2.55,2430,0.0,1.0
2016-06-16,2.48,2.55,2.48,2.55,2770,2.48,2.55,2.48,2.55,2770,0.0,1.0
2016-06-17,2.58,2.58,2.48,2.54,4916,2.58,2.58,2.48,2.54,4916,0.0,1.0
2016-06-20,2.5799,2.61,2.55,2.57,22274,2.5799,2.61,2.55,2.57,22274,0.0,1.0
2016-06-21,2.55,2.59,2.5,2.5,5787,2.55,2.59,2.5,2.5,5787,0.0,1.0
2016-06-22,2.52,2.64,2.52,2.64,274,2.52,2.64,2.52,2.64,274,0.0,1.0
2016-06-23,2.51,2.57,2.5,2.5,7802,2.51,2.57,2.5,2.5,7802,0.0,1.0
2016-06-24,2.48,2.5,2.45,2.45,5760,2.48,2.5,2.45,2.45,5760,0.0,1.0
2016-06-27,2.41,2.63,2.4,2.48,12104,2.41,2.63,2.4,2.48,12104,0.0,1.0
2016-06-28,2.43,2.52,2.41,2.45,5606,2.43,2.52,2.41,2.45,5606,0.0,1.0
2016-06-29,2.43,2.43,2.33,2.4,16711,2.43,2.43,2.33,2.4,16711,0.0,1.0
2016-06-30,2.4516,2.46,2.36,2.4,16800,2.4516,2.46,2.36,2.4,16800,0.0,1.0
2016-07-01,2.3999,2.45,2.3999,2.44,1647,2.3999,2.45,2.3999,2.44,1647,0.0,1.0
2016-07-05,2.45,2.45,2.4,2.4,1884,2.45,2.45,2.4,2.4,1884,0.0,1.0
2016-07-06,2.41,2.4296,2.41,2.4296,1577,2.41,2.4296,2.41,2.4296,1577,0.0,1.0
2016-07-07,2.45,2.46,2.45,2.46,401,2.45,2.46,2.45,2.46,401,0.0,1.0
2016-07-08,2.47,2.49,2.47,2.48,1113,2.47,2.49,2.47,2.48,1113,0.0,1.0
2016-07-11,2.46,2.49,2.46,2.48,901,2.46,2.49,2.46,2.48,901,0.0,1.0
2016-07-12,2.45,2.7,2.45,2.46,63665,2.45,2.7,2.45,2.46,63665,0.0,1.0
2016-07-13,2.455,2.5131,2.455,2.5,2029,2.455,2.5131,2.455,2.5,2029,0.0,1.0
2016-07-14,2.44,2.57,2.44,2.57,2239,2.44,2.57,2.44,2.57,2239,0.0,1.0
2016-07-15,2.44,2.55,2.4,2.46,8504,2.44,2.55,2.4,2.46,8504,0.0,1.0
2016-07-18,2.46,2.49,2.42,2.42,1796,2.46,2.49,2.42,2.42,1796,0.0,1.0
2016-07-19,2.47,2.49,2.427,2.48,4304,2.47,2.49,2.427,2.48,4304,0.0,1.0
2016-07-20,2.43,2.4405,2.41,2.44,2190,2.43,2.4405,2.41,2.44,2190,0.0,1.0
2016-07-21,2.46,2.67,2.42,2.4499,62302,2.46,2.67,2.42,2.4499,62302,0.0,1.0
2016-07-22,2.45,2.62,2.45,2.55,17693,2.45,2.62,2.45,2.55,17693,0.0,1.0
2016-07-25,2.58,2.58,2.42,2.42,3570,2.58,2.58,2.42,2.42,3570,0.0,1.0
2016-07-26,2.6,2.62,2.59,2.59,1867,2.6,2.62,2.59,2.59,1867,0.0,1.0
2016-07-27,2.65,2.65,2.502,2.58,3012,2.65,2.65,2.502,2.58,3012,0.0,1.0
2016-07-28,2.59,2.64,2.466,2.5773,4120,2.59,2.64,2.466,2.5773,4120,0.0,1.0
2016-07-29,2.51,2.69,2.48,2.58,6604,2.51,2.69,2.48,2.58,6604,0.0,1.0
2016-08-01,2.41,2.62,2.31,2.55,16347,2.41,2.62,2.31,2.55,16347,0.0,1.0
2016-08-02,2.45,2.59,2.43,2.43,7423,2.45,2.59,2.43,2.43,7423,0.0,1.0
2016-08-03,2.5,2.55,2.46,2.48,12312,2.5,2.55,2.46,2.48,12312,0.0,1.0
2016-08-04,2.4999,2.5001,2.4301,2.5,8659,2.4999,2.5001,2.4301,2.5,8659,0.0,1.0
2016-08-05,2.62,2.71,2.47,2.71,42445,2.62,2.71,2.47,2.71,42445,0.0,1.0
2016-08-08,2.7,2.72,2.52,2.7,24071,2.7,2.72,2.52,2.7,24071,0.0,1.0
2016-08-09,2.74,2.75,2.72,2.74,4930,2.74,2.75,2.72,2.74,4930,0.0,1.0
2016-08-10,2.65,2.7185,2.59,2.71,10205,2.65,2.7185,2.59,2.71,10205,0.0,1.0
2016-08-11,2.6,2.69,2.6,2.68,4609,2.6,2.69,2.6,2.68,4609,0.0,1.0
2016-08-12,2.6,2.69,2.6,2.61,12779,2.6,2.69,2.6,2.61,12779,0.0,1.0
2016-08-15,2.6,2.6301,2.51,2.6,18751,2.6,2.6301,2.51,2.6,18751,0.0,1.0
2016-08-16,2.59,2.6363,2.51,2.6,13659,2.59,2.6363,2.51,2.6,13659,0.0,1.0
2016-08-17,2.52,2.62,2.51,2.62,2849,2.52,2.62,2.51,2.62,2849,0.0,1.0
2016-08-18,2.54,2.54,2.5,2.5,2023,2.54,2.54,2.5,2.5,2023,0.0,1.0
2016-08-19,2.63,2.63,2.48,2.51,9040,2.63,2.63,2.48,2.51,9040,0.0,1.0
2016-08-22,2.58,2.58,2.491,2.491,1821,2.58,2.58,2.491,2.491,1821,0.0,1.0
2016-08-23,2.54,2.62,2.51,2.59,3136,2.54,2.62,2.51,2.59,3136,0.0,1.0
2016-08-24,2.6101,2.649,2.56,2.56,6867,2.6101,2.649,2.56,2.56,6867,0.0,1.0
2016-08-25,2.6,2.66,2.6,2.6,4039,2.6,2.66,2.6,2.6,4039,0.0,1.0
2016-08-26,2.58,2.68,2.58,2.6,2845,2.58,2.68,2.58,2.6,2845,0.0,1.0
2016-08-29,2.55,2.6744,2.55,2.62,7577,2.55,2.6744,2.55,2.62,7577,0.0,1.0
2016-08-30,2.55,2.67,2.55,2.6,832,2.55,2.67,2.55,2.6,832,0.0,1.0
2016-08-31,2.55,2.6106,2.55,2.55,869,2.55,2.6106,2.55,2.55,869,0.0,1.0
2016-09-01,2.66,2.66,2.56,2.56,410,2.66,2.66,2.56,2.56,410,0.0,1.0
2016-09-02,2.5622,2.58,2.53,2.5701,8365,2.5622,2.58,2.53,2.5701,8365,0.0,1.0
2016-09-06,2.49,2.51,2.49,2.51,2484,2.49,2.51,2.49,2.51,2484,0.0,1.0
2016-09-07,2.49,2.494,2.45,2.48,9570,2.49,2.494,2.45,2.48,9570,0.0,1.0
2016-09-08,2.54,2.55,2.5,2.5,3040,2.54,2.55,2.5,2.5,3040,0.0,1.0
2016-09-09,2.63,2.63,2.53,2.53,14354,2.63,2.63,2.53,2.53,14354,0.0,1.0
2016-09-12,2.62,2.66,2.61,2.61,3186,2.62,2.66,2.61,2.61,3186,0.0,1.0
2016-09-13,2.62,2.62,2.61,2.611,1607,2.62,2.62,2.61,2.611,1607,0.0,1.0
2016-09-14,2.61,2.63,2.6,2.61,2863,2.61,2.63,2.6,2.61,2863,0.0,1.0
2016-09-15,2.59,2.6,2.5,2.5,625,2.59,2.6,2.5,2.5,625,0.0,1.0
2016-09-16,2.51,2.58,2.45,2.58,14133,2.51,2.58,2.45,2.58,14133,0.0,1.0
2016-09-19,2.45,2.51,2.45,2.49,9317,2.45,2.51,2.45,2.49,9317,0.0,1.0
2016-09-20,2.48,2.52,2.45,2.5,4674,2.48,2.52,2.45,2.5,4674,0.0,1.0
2016-09-21,2.5,2.5,2.48,2.48,1610,2.5,2.5,2.48,2.48,1610,0.0,1.0
2016-09-22,2.53,2.57,2.4685,2.5,13456,2.53,2.57,2.4685,2.5,13456,0.0,1.0
2016-09-23,2.57,2.57,2.5,2.5,612,2.57,2.57,2.5,2.5,612,0.0,1.0
2016-09-26,2.52,2.5892,2.52,2.5438,2906,2.52,2.5892,2.52,2.5438,2906,0.0,1.0
2016-09-27,2.52,2.5276,2.52,2.52,991,2.52,2.5276,2.52,2.52,991,0.0,1.0
2016-09-28,2.5105,2.5396,2.5,2.5396,896,2.5105,2.5396,2.5,2.5396,896,0.0,1.0
2016-09-29,2.4601,2.5199,2.45,2.51,10897,2.4601,2.5199,2.45,2.51,10897,0.0,1.0
2016-09-30,2.4725,2.4725,2.45,2.4501,5176,2.4725,2.4725,2.45,2.4501,5176,0.0,1.0
2016-10-03,2.45,2.47,2.45,2.45,1661,2.45,2.47,2.45,2.45,1661,0.0,1.0
2016-10-04,2.4501,2.484,2.45,2.46,9145,2.4501,2.484,2.45,2.46,9145,0.0,1.0
2016-10-05,2.43,2.46,2.43,2.4599,2260,2.43,2.46,2.43,2.4599,2260,0.0,1.0
2016-10-06,2.42,2.46,2.42,2.45,6534,2.42,2.46,2.42,2.45,6534,0.0,1.0
2016-10-07,2.42,2.4201,2.42,2.4201,640,2.42,2.4201,2.42,2.4201,640,0.0,1.0
2016-10-10,2.43,2.46,2.42,2.46,2510,2.43,2.46,2.42,2.46,2510,0.0,1.0
2016-10-11,2.42,2.45,2.42,2.4499,14394,2.42,2.45,2.42,2.4499,14394,0.0,1.0
2016-10-12,2.43,2.46,2.4,2.4,2415,2.43,2.46,2.4,2.4,2415,0.0,1.0
2016-10-13,2.45,2.45,2.45,2.45,2728,2.45,2.45,2.45,2.45,2728,0.0,1.0
2016-10-14,2.46,2.54,2.46,2.54,13106,2.46,2.54,2.46,2.54,13106,0.0,1.0
2016-10-17,2.46,2.46,2.45,2.45,3146,2.46,2.46,2.45,2.45,3146,0.0,1.0
2016-10-18,2.48,2.49,2.42,2.45,7719,2.48,2.49,2.42,2.45,7719,0.0,1.0
2016-10-19,2.47,2.5,2.47,2.47,4849,2.47,2.5,2.47,2.47,4849,0.0,1.0
2016-10-20,2.49,2.53,2.45,2.53,11899,2.49,2.53,2.45,2.53,11899,0.0,1.0
2016-10-21,2.53,2.55,2.48,2.48,4047,2.53,2.55,2.48,2.48,4047,0.0,1.0
2016-10-24,2.5,2.57,2.5,2.5373,14754,2.5,2.57,2.5,2.5373,14754,0.0,1.0
2016-10-25,2.485,2.5598,2.485,2.5,5734,2.485,2.5598,2.485,2.5,5734,0.0,1.0
2016-10-26,2.52,2.64,2.47,2.47,13819,2.52,2.64,2.47,2.47,13819,0.0,1.0
2016-10-27,2.52,2.61,2.51,2.55,3690,2.52,2.61,2.51,2.55,3690,0.0,1.0
2016-10-28,2.55,2.5965,2.5,2.5,25390,2.55,2.5965,2.5,2.5,25390,0.0,1.0
2016-10-31,2.565,2.6156,2.55,2.57,10490,2.565,2.6156,2.55,2.57,10490,0.0,1.0
2016-11-01,2.5991,2.65,2.56,2.61,23791,2.5991,2.65,2.56,2.61,23791,0.0,1.0
2016-11-02,2.62,2.63,2.5501,2.63,5952,2.62,2.63,2.5501,2.63,5952,0.0,1.0
2016-11-03,2.69,2.69,2.6,2.63,13085,2.69,2.69,2.6,2.63,13085,0.0,1.0
2016-11-04,2.62,2.7,2.62,2.7,26101,2.62,2.7,2.62,2.7,26101,0.0,1.0
2016-11-07,2.67,2.7,2.51,2.62,30578,2.67,2.7,2.51,2.62,30578,0.0,1.0
2016-11-08,2.56,2.6999,2.51,2.6999,11757,2.56,2.6999,2.51,2.6999,11757,0.0,1.0
2016-11-09,2.6,2.63,2.56,2.63,1834,2.6,2.63,2.56,2.63,1834,0.0,1.0
2016-11-10,2.54,2.6,2.54,2.6,6439,2.54,2.6,2.54,2.6,6439,0.0,1.0
2016-11-11,2.54,2.55,2.53,2.54,2759,2.54,2.55,2.53,2.54,2759,0.0,1.0
2016-11-14,2.53,2.54,2.5001,2.54,10778,2.53,2.54,2.5001,2.54,10778,0.0,1.0
2016-11-15,2.51,2.54,2.5,2.54,7502,2.51,2.54,2.5,2.54,7502,0.0,1.0
2016-11-16,2.53,2.649,2.51,2.55,42271,2.53,2.649,2.51,2.55,42271,0.0,1.0
2016-11-17,2.53,2.6,2.53,2.55,6279,2.53,2.6,2.53,2.55,6279,0.0,1.0
2016-11-18,2.53,2.61,2.53,2.5402,27690,2.53,2.61,2.53,2.5402,27690,0.0,1.0
2016-11-21,2.56,2.61,2.54,2.54,2864,2.56,2.61,2.54,2.54,2864,0.0,1.0
2016-11-22,2.61,2.63,2.555,2.555,8069,2.61,2.63,2.555,2.555,8069,0.0,1.0
2016-11-23,2.61,2.63,2.61,2.61,5804,2.61,2.63,2.61,2.61,5804,0.0,1.0
2016-11-25,2.58,2.64,2.56,2.59,12874,2.58,2.64,2.56,2.59,12874,0.0,1.0
2016-11-28,2.6,2.63,2.57,2.57,19382,2.6,2.63,2.57,2.57,19382,0.0,1.0
2016-11-29,2.63,2.634,2.57,2.61,8435,2.63,2.634,2.57,2.61,8435,0.0,1.0
2016-11-30,2.5501,2.6393,2.5501,2.59,15137,2.5501,2.6393,2.5501,2.59,15137,0.0,1.0
2016-12-01,2.6799,2.69,2.58,2.58,31115,2.6799,2.69,2.58,2.58,31115,0.0,1.0
2016-12-02,2.64,2.65,2.585,2.65,9210,2.64,2.65,2.585,2.65,9210,0.0,1.0
2016-12-05,2.68,2.7266,2.62,2.62,6893,2.68,2.7266,2.62,2.62,6893,0.0,1.0
2016-12-06,2.67,2.7,2.65,2.7,5091,2.67,2.7,2.65,2.7,5091,0.0,1.0
2016-12-07,2.64,2.67,2.5688,2.66,67694,2.64,2.67,2.5688,2.66,67694,0.0,1.0
2016-12-08,2.5997,2.65,2.55,2.6,18912,2.5997,2.65,2.55,2.6,18912,0.0,1.0
2016-12-09,2.57,2.66,2.56,2.58,15797,2.57,2.66,2.56,2.58,15797,0.0,1.0
2016-12-12,2.645,2.67,2.56,2.56,23694,2.645,2.67,2.56,2.56,23694,0.0,1.0
2016-12-13,2.63,2.67,2.63,2.65,17591,2.63,2.67,2.63,2.65,17591,0.0,1.0
2016-12-14,2.8,2.85,2.63,2.63,64392,2.8,2.85,2.63,2.63,64392,0.0,1.0
2016-12-15,2.83,2.85,2.76,2.8,19907,2.83,2.85,2.76,2.8,19907,0.0,1.0
2016-12-16,2.9399,2.94,2.75,2.77,48565,2.9399,2.94,2.75,2.77,48565,0.0,1.0
2016-12-19,3.15,3.18,2.92,2.94,66283,3.15,3.18,2.92,2.94,66283,0.0,1.0
2016-12-20,3.15,3.1999,3.1,3.16,44318,3.15,3.1999,3.1,3.16,44318,0.0,1.0
2016-12-21,3.02,3.12,2.911,3.12,29037,3.02,3.12,2.911,3.12,29037,0.0,1.0
2016-12-22,2.96,3.07,2.95,2.95,11079,2.96,3.07,2.95,2.95,11079,0.0,1.0
2016-12-23,3.0,3.03,2.9384,2.95,4998,3.0,3.03,2.9384,2.95,4998,0.0,1.0
2016-12-27,3.0501,3.06,3.0,3.03,44444,3.0501,3.06,3.0,3.03,44444,0.0,1.0
2016-12-28,2.9564,3.05,2.9564,3.04,13431,2.9564,3.05,2.9564,3.04,13431,0.0,1.0
2016-12-29,2.91,2.95,2.7301,2.95,38630,2.91,2.95,2.7301,2.95,38630,0.0,1.0
2016-12-30,2.92,2.95,2.858,2.92,30376,2.92,2.95,2.858,2.92,30376,0.0,1.0
2017-01-03,2.86,3.0,2.8,2.96,10181,2.86,3.0,2.8,2.96,10181,0.0,1.0
2017-01-04,2.86,2.86,2.83,2.84,7843,2.86,2.86,2.83,2.84,7843,0.0,1.0
2017-01-05,2.97,2.99,2.8195,2.8195,3883,2.97,2.99,2.8195,2.8195,3883,0.0,1.0
2017-01-06,2.84,2.99,2.84,2.92,20897,2.84,2.99,2.84,2.92,20897,0.0,1.0
2017-01-09,2.915,2.96,2.84,2.86,11514,2.915,2.96,2.84,2.86,11514,0.0,1.0
2017-01-10,2.91,2.96,2.9,2.94,10658,2.91,2.96,2.9,2.94,10658,0.0,1.0
2017-01-11,2.97,2.97,2.93,2.93,18714,2.97,2.97,2.93,2.93,18714,0.0,1.0
2017-01-12,2.97,2.97,2.931,2.96,1637,2.97,2.97,2.931,2.96,1637,0.0,1.0
2017-01-13,3.08,3.15,2.96,2.96,45243,3.08,3.15,2.96,2.96,45243,0.0,1.0
2017-01-17,3.0,3.1,2.96,3.1,22814,3.0,3.1,2.96,3.1,22814,0.0,1.0
2017-01-18,2.92,3.0,2.901,3.0,4657,2.92,3.0,2.901,3.0,4657,0.0,1.0
2017-01-19,3.0,3.0,2.94,2.94,12943,3.0,3.0,2.94,2.94,12943,0.0,1.0
2017-01-20,3.11,3.1853,2.961,3.0,62333,3.11,3.1853,2.961,3.0,62333,0.0,1.0
2017-01-23,3.52,3.64,3.14,3.14,217716,3.52,3.64,3.14,3.14,217716,0.0,1.0
2017-01-24,3.45,3.55,3.35,3.52,68024,3.45,3.55,3.35,3.52,68024,0.0,1.0
2017-01-25,3.28,3.47,3.0346,3.4241,25021,3.28,3.47,3.0346,3.4241,25021,0.0,1.0
2017-01-26,3.25,3.28,3.11,3.11,23557,3.25,3.28,3.11,3.11,23557,0.0,1.0
2017-01-27,3.25,3.27,3.1677,3.1677,10302,3.25,3.27,3.1677,3.1677,10302,0.0,1.0
2017-01-30,3.24,3.27,3.181,3.25,13987,3.24,3.27,3.181,3.25,13987,0.0,1.0
2017-01-31,3.21,3.25,3.17,3.1701,8635,3.21,3.25,3.17,3.1701,8635,0.0,1.0
2017-02-01,3.1901,3.2391,3.11,3.17,19587,3.1901,3.2391,3.11,3.17,19587,0.0,1.0
2017-02-02,3.19,3.28,3.174,3.24,49631,3.19,3.28,3.174,3.24,49631,0.0,1.0
2017-02-03,3.19,3.224,3.07,3.224,45641,3.19,3.224,3.07,3.224,45641,0.0,1.0
2017-02-06,3.1701,3.22,3.15,3.15,17757,3.1701,3.22,3.15,3.15,17757,0.0,1.0
2017-02-07,3.18,3.18,3.06,3.18,2597,3.18,3.18,3.06,3.18,2597,0.0,1.0
2017-02-08,3.11,3.18,3.0651,3.18,10060,3.11,3.18,3.0651,3.18,10060,0.0,1.0
2017-02-09,3.14,3.17,3.0802,3.088,15116,3.14,3.17,3.0802,3.088,15116,0.0,1.0
2017-02-10,3.09,3.14,3.07,3.14,6576,3.09,3.14,3.07,3.14,6576,0.0,1.0
2017-02-13,3.08,3.0901,3.01,3.0901,5130,3.08,3.0901,3.01,3.0901,5130,0.0,1.0
2017-02-14,2.96,3.07,2.931,3.0004,18820,2.96,3.07,2.931,3.0004,18820,0.0,1.0
2017-02-15,2.92,2.99,2.9,2.95,8155,2.92,2.99,2.9,2.95,8155,0.0,1.0
2017-02-16,3.08,3.11,2.95,2.95,20143,3.08,3.11,2.95,2.95,20143,0.0,1.0
2017-02-17,3.07,3.08,2.9401,3.08,27995,3.07,3.08,2.9401,3.08,27995,0.0,1.0
2017-02-21,3.08,3.09,3.0261,3.09,12077,3.08,3.09,3.0261,3.09,12077,0.0,1.0
2017-02-22,3.18,3.28,3.04,3.04,96051,3.18,3.28,3.04,3.04,96051,0.0,1.0
2017-02-23,3.12,3.233,3.1,3.18,32367,3.12,3.233,3.1,3.18,32367,0.0,1.0
2017-02-24,3.1,3.16,3.06,3.16,16801,3.1,3.16,3.06,3.16,16801,0.0,1.0
2017-02-27,3.01,3.09,3.0,3.0601,41575,3.01,3.09,3.0,3.0601,41575,0.0,1.0
2017-02-28,3.04,3.06,3.0101,3.05,14177,3.04,3.06,3.0101,3.05,14177,0.0,1.0
2017-03-01,3.02,3.05,2.97,3.01,16008,3.02,3.05,2.97,3.01,16008,0.0,1.0
2017-03-02,2.95,3.02,2.89,3.02,15611,2.95,3.02,2.89,3.02,15611,0.0,1.0
2017-03-03,3.01,3.23,2.9397,2.95,50307,3.01,3.23,2.9397,2.95,50307,0.0,1.0
2017-03-06,3.0,3.09,2.8844,3.0,11347,3.0,3.09,2.8844,3.0,11347,0.0,1.0
2017-03-07,2.91,3.0,2.91,2.92,3318,2.91,3.0,2.91,2.92,3318,0.0,1.0
2017-03-08,3.19,3.19,2.95,2.96,13146,3.19,3.19,2.95,2.96,13146,0.0,1.0
2017-03-09,2.9,3.14,2.9,3.14,17273,2.9,3.14,2.9,3.14,17273,0.0,1.0
2017-03-10,3.02,3.07,2.89,2.8944,13064,3.02,3.07,2.89,2.8944,13064,0.0,1.0
2017-03-13,2.9899,3.12,2.95,3.05,28688,2.9899,3.12,2.95,3.05,28688,0.0,1.0
2017-03-14,2.94,3.06,2.871,2.871,3950,2.94,3.06,2.871,2.871,3950,0.0,1.0
2017-03-15,2.97,3.12,2.93,2.93,4378,2.97,3.12,2.93,2.93,4378,0.0,1.0
2017-03-16,3.0,3.1,2.915,2.982,64968,3.0,3.1,2.915,2.982,64968,0.0,1.0
2017-03-17,3.0,3.08,2.99,3.03,11207,3.0,3.08,2.99,3.03,11207,0.0,1.0
2017-03-20,3.01,3.09,2.99,2.99,13458,3.01,3.09,2.99,2.99,13458,0.0,1.0
2017-03-21,3.01,3.07,2.98,3.03,24500,3.01,3.07,2.98,3.03,24500,0.0,1.0
2017-03-22,2.96,3.05,2.8748,3.05,19765,2.96,3.05,2.8748,3.05,19765,0.0,1.0
2017-03-23,2.965,3.01,2.84,2.96,17136,2.965,3.01,2.84,2.96,17136,0.0,1.0
2017-03-24,2.95,3.05,2.95,3.05,5118,2.95,3.05,2.95,3.05,5118,0.0,1.0
2017-03-27,2.94,3.0,2.86,2.97,10478,2.94,3.0,2.86,2.97,10478,0.0,1.0
2017-03-28,2.99,3.0,2.93,2.97,3262,2.99,3.0,2.93,2.97,3262,0.0,1.0
2017-03-29,3.13,3.13,2.96,3.0,7281,3.13,3.13,2.96,3.0,7281,0.0,1.0
2017-03-30,3.11,3.13,2.95,3.0703,18793,3.11,3.13,2.95,3.0703,18793,0.0,1.0
2017-03-31,3.07,3.14,2.97,3.14,13791,3.07,3.14,2.97,3.14,13791,0.0,1.0
2017-04-03,2.95,3.0201,2.92,3.02,5519,2.95,3.0201,2.92,3.02,5519,0.0,1.0
2017-04-04,2.96,3.04,2.95,3.04,5542,2.96,3.04,2.95,3.04,5542,0.0,1.0
2017-04-05,2.99,3.01,2.95,3.0,22122,2.99,3.01,2.95,3.0,22122,0.0,1.0
2017-04-06,2.97,3.03,2.95,3.03,4664,2.97,3.03,2.95,3.03,4664,0.0,1.0
2017-04-07,3.09,3.09,2.9569,2.96,130746,3.09,3.09,2.9569,2.96,130746,0.0,1.0
2017-04-10,2.98,3.08,2.98,3.07,29511,2.98,3.08,2.98,3.07,29511,0.0,1.0
2017-04-11,3.0123,3.07,2.96,3.05,25846,3.0123,3.07,2.96,3.05,25846,0.0,1.0
2017-04-12,2.99,3.02,2.97,2.98,3625,2.99,3.02,2.97,2.98,3625,0.0,1.0
2017-04-13,2.92,3.11,2.9,3.05,46044,2.92,3.11,2.9,3.05,46044,0.0,1.0
2017-04-17,2.89,2.99,2.86,2.9,53748,2.89,2.99,2.86,2.9,53748,0.0,1.0
2017-04-18,2.94,3.01,2.8743,2.92,4785,2.94,3.01,2.8743,2.92,4785,0.0,1.0
2017-04-19,2.93,2.97,2.89,2.92,4348,2.93,2.97,2.89,2.92,4348,0.0,1.0
2017-04-20,2.91,3.0,2.9,2.9,7163,2.91,3.0,2.9,2.9,7163,0.0,1.0
2017-04-21,2.97,2.98,2.89,2.9,6951,2.97,2.98,2.89,2.9,6951,0.0,1.0
2017-04-24,2.87,2.989,2.85,2.95,21739,2.87,2.989,2.85,2.95,21739,0.0,1.0
2017-04-25,2.88,2.9966,2.85,2.85,21672,2.88,2.9966,2.85,2.85,21672,0.0,1.0
2017-04-26,2.9263,2.9799,2.86,2.9799,16177,2.9263,2.9799,2.86,2.9799,16177,0.0,1.0
2017-04-27,2.91,2.95,2.91,2.91,3285,2.91,2.95,2.91,2.91,3285,0.0,1.0
2017-04-28,2.9136,2.96,2.9001,2.9001,3995,2.9136,2.96,2.9001,2.9001,3995,0.0,1.0
2017-05-01,2.93,2.98,2.9226,2.9226,2841,2.93,2.98,2.9226,2.9226,2841,0.0,1.0
2017-05-02,2.94,2.97,2.91,2.9201,3473,2.94,2.97,2.91,2.9201,3473,0.0,1.0
2017-05-03,2.95,2.97,2.9101,2.96,905,2.95,2.97,2.9101,2.96,905,0.0,1.0
2017-05-04,2.9,2.93,2.89,2.9,8538,2.9,2.93,2.89,2.9,8538,0.0,1.0
2017-05-05,2.9,2.96,2.9,2.96,2436,2.9,2.96,2.9,2.96,2436,0.0,1.0
2017-05-08,2.9,2.93,2.88,2.9,11385,2.9,2.93,2.88,2.9,11385,0.0,1.0
2017-05-09,2.89,2.9,2.88,2.9,7783,2.89,2.9,2.88,2.9,7783,0.0,1.0
2017-05-10,2.88,2.93,2.86,2.88,15763,2.88,2.93,2.86,2.88,15763,0.0,1.0
2017-05-11,2.86,2.93,2.86,2.8964,8260,2.86,2.93,2.86,2.8964,8260,0.0,1.0
2017-05-12,2.87,2.889,2.83,2.86,9958,2.87,2.889,2.83,2.86,9958,0.0,1.0
2017-05-15,2.88,2.93,2.8418,2.9,4836,2.88,2.93,2.8418,2.9,4836,0.0,1.0
2017-05-16,2.89,2.93,2.88,2.8896,5283,2.89,2.93,2.88,2.8896,5283,0.0,1.0
2017-05-17,2.88,2.96,2.85,2.908,7258,2.88,2.96,2.85,2.908,7258,0.0,1.0
2017-05-18,2.87,2.88,2.8647,2.8799,1283,2.87,2.88,2.8647,2.8799,1283,0.0,1.0
2017-05-19,2.95,2.95,2.8421,2.8421,6055,2.95,2.95,2.8421,2.8421,6055,0.0,1.0
2017-05-22,2.8604,2.94,2.84,2.94,11137,2.8604,2.94,2.84,2.94,11137,0.0,1.0
2017-05-23,2.88,2.9,2.88,2.9,256,2.88,2.9,2.88,2.9,256,0.0,1.0
2017-05-24,2.89,2.9,2.84,2.86,15376,2.89,2.9,2.84,2.86,15376,0.0,1.0
2017-05-25,2.89,2.89,2.7949,2.85,10515,2.89,2.89,2.7949,2.85,10515,0.0,1.0
2017-05-26,2.9173,2.95,2.9,2.9,6236,2.9173,2.95,2.9,2.9,6236,0.0,1.0
2017-05-30,2.92,2.93,2.9,2.9,5697,2.92,2.93,2.9,2.9,5697,0.0,1.0
2017-05-31,2.95,2.96,2.9,2.91,15955,2.95,2.96,2.9,2.91,15955,0.0,1.0
2017-06-01,3.1,3.12,2.93,2.95,20842,3.1,3.12,2.93,2.95,20842,0.0,1.0
2017-06-02,3.0431,3.1,3.0431,3.1,4713,3.0431,3.1,3.0431,3.1,4713,0.0,1.0
2017-06-05,3.07,3.14,3.06,3.08,11384,3.07,3.14,3.06,3.08,11384,0.0,1.0
2017-06-06,3.09,3.1,2.98,3.04,12270,3.09,3.1,2.98,3.04,12270,0.0,1.0
2017-06-07,2.9499,3.04,2.81,3.04,21304,2.9499,3.04,2.81,3.04,21304,0.0,1.0
2017-06-08,2.96,3.01,2.93,2.93,11813,2.96,3.01,2.93,2.93,11813,0.0,1.0
2017-06-09,3.0299,3.08,2.96,2.96,64017,3.0299,3.08,2.96,2.96,64017,0.0,1.0
2017-06-12,3.0,3.086,2.96,3.03,18406,3.0,3.086,2.96,3.03,18406,0.0,1.0
2017-06-13,3.03,3.03,2.93,3.03,31455,3.03,3.03,2.93,3.03,31455,0.0,1.0
2017-06-14,3.02,3.1,3.01,3.08,2467,3.02,3.1,3.01,3.08,2467,0.0,1.0
2017-06-15,3.01,3.03,2.96,3.0,3196,3.01,3.03,2.96,3.0,3196,0.0,1.0
2017-06-16,3.05,3.08,3.021,3.08,12579,3.05,3.08,3.021,3.08,12579,0.0,1.0
2017-06-19,3.01,3.08,3.0,3.0799,5007,3.01,3.08,3.0,3.0799,5007,0.0,1.0
2017-06-20,3.0,3.05,2.9607,3.05,1546,3.0,3.05,2.9607,3.05,1546,0.0,1.0
2017-06-21,3.06,3.09,2.96,3.09,26908,3.06,3.09,2.96,3.09,26908,0.0,1.0
2017-06-22,3.07,3.1,3.05,3.09,4700,3.07,3.1,3.05,3.09,4700,0.0,1.0
2017-06-23,3.07,3.1,3.07,3.07,5200,3.07,3.1,3.07,3.07,5200,0.0,1.0
2017-06-26,3.1,3.12,3.05,3.05,44678,3.1,3.12,3.05,3.05,44678,0.0,1.0
2017-06-27,3.11,3.12,2.97,2.97,18535,3.11,3.12,2.97,2.97,18535,0.0,1.0
2017-06-28,3.04,3.13,3.03,3.12,16686,3.04,3.13,3.03,3.12,16686,0.0,1.0
2017-06-29,3.12,3.18,3.05,3.05,112518,3.12,3.18,3.05,3.05,112518,0.0,1.0
2017-06-30,3.15,3.2,3.13,3.13,17767,3.15,3.2,3.13,3.13,17767,0.0,1.0
2017-07-03,3.08,3.18,3.08,3.18,4403,3.08,3.18,3.08,3.18,4403,0.0,1.0
2017-07-05,3.07,3.1,3.05,3.1,4093,3.07,3.1,3.05,3.1,4093,0.0,1.0
2017-07-06,3.02,3.1,3.02,3.06,13180,3.02,3.1,3.02,3.06,13180,0.0,1.0
2017-07-07,3.05,3.08,3.01,3.03,5557,3.05,3.08,3.01,3.03,5557,0.0,1.0
2017-07-10,2.95,3.06,2.95,3.02,23973,2.95,3.06,2.95,3.02,23973,0.0,1.0
2017-07-11,2.95,2.9729,2.92,2.9729,3862,2.95,2.9729,2.92,2.9729,3862,0.0,1.0
2017-07-12,3.03,3.09,2.95,2.95,32551,3.03,3.09,2.95,2.95,32551,0.0,1.0
2017-07-13,3.04,3.04,3.0001,3.0001,1971,3.04,3.04,3.0001,3.0001,1971,0.0,1.0
2017-07-14,2.98,3.07,2.98,2.9924,5268,2.98,3.07,2.98,2.9924,5268,0.0,1.0
2017-07-17,2.9,3.07,2.9,3.05,19582,2.9,3.07,2.9,3.05,19582,0.0,1.0
2017-07-18,2.93,3.0,2.9,2.9526,33817,2.93,3.0,2.9,2.9526,33817,0.0,1.0
2017-07-19,2.99,3.0,2.9376,2.94,5462,2.99,3.0,2.9376,2.94,5462,0.0,1.0
2017-07-20,3.05,3.08,2.96,2.97,9319,3.05,3.08,2.96,2.97,9319,0.0,1.0
2017-07-21,3.01,3.08,3.01,3.08,1250,3.01,3.08,3.01,3.08,1250,0.0,1.0
2017-07-24,2.98,3.08,2.98,3.05,8854,2.98,3.08,2.98,3.05,8854,0.0,1.0
2017-07-25,2.98,3.06,2.95,2.99,41229,2.98,3.06,2.95,2.99,41229,0.0,1.0
2017-07-26,3.02,3.04,2.95,2.98,21818,3.02,3.04,2.95,2.98,21818,0.0,1.0
2017-07-27,3.03,3.05,2.99,3.04,9786,3.03,3.05,2.99,3.04,9786,0.0,1.0
2017-07-28,2.99,3.06,2.99,3.05,25615,2.99,3.06,2.99,3.05,25615,0.0,1.0
2017-07-31,2.98,3.046,2.98,3.046,10245,2.98,3.046,2.98,3.046,10245,0.0,1.0
2017-08-01,2.93,2.982,2.92,2.98,18880,2.93,2.982,2.92,2.98,18880,0.0,1.0
2017-08-02,2.94,3.0,2.91,2.91,3787,2.94,3.0,2.91,2.91,3787,0.0,1.0
2017-08-03,2.95,2.97,2.95,2.97,792,2.95,2.97,2.95,2.97,792,0.0,1.0
2017-08-04,3.05,3.0501,2.91,2.95,47738,3.05,3.0501,2.91,2.95,47738,0.0,1.0
2017-08-07,3.0241,3.05,3.0,3.05,1556,3.0241,3.05,3.0,3.05,1556,0.0,1.0
2017-08-08,2.9503,3.0,2.91,3.0,3680,2.9503,3.0,2.91,3.0,3680,0.0,1.0
2017-08-09,2.97,3.0153,2.95,2.98,13349,2.97,3.0153,2.95,2.98,13349,0.0,1.0
2017-08-10,2.94,3.0011,2.91,2.9781,12513,2.94,3.0011,2.91,2.9781,12513,0.0,1.0
2017-08-11,2.911,3.04,2.911,2.92,9703,2.911,3.04,2.911,2.92,9703,0.0,1.0
2017-08-14,2.98,3.0,2.94,2.95,6892,2.98,3.0,2.94,2.95,6892,0.0,1.0
2017-08-15,2.93,2.95,2.9,2.95,37100,2.93,2.95,2.9,2.95,37100,0.0,1.0
2017-08-16,2.93,2.93,2.9131,2.9131,4057,2.93,2.93,2.9131,2.9131,4057,0.0,1.0
2017-08-17,2.93,2.93,2.92,2.92,1440,2.93,2.93,2.92,2.92,1440,0.0,1.0
2017-08-18,2.92,2.93,2.91,2.925,6621,2.92,2.93,2.91,2.925,6621,0.0,1.0
2017-08-21,2.95,3.0,2.8536,2.9,130261,2.95,3.0,2.8536,2.9,130261,0.0,1.0
2017-08-22,3.08,3.12,2.925,3.0,44803,3.08,3.12,2.925,3.0,44803,0.0,1.0
2017-08-23,3.08,3.12,3.0492,3.09,12497,3.08,3.12,3.0492,3.09,12497,0.0,1.0
2017-08-24,3.12,3.14,3.0391,3.09,29195,3.12,3.14,3.0391,3.09,29195,0.0,1.0
2017-08-25,3.1,3.12,3.1,3.12,4198,3.1,3.12,3.1,3.12,4198,0.0,1.0
2017-08-28,3.03,3.1457,3.01,3.11,25613,3.03,3.1457,3.01,3.11,25613,0.0,1.0
2017-08-29,3.03,3.08,3.0,3.06,4627,3.03,3.08,3.0,3.06,4627,0.0,1.0
2017-08-30,3.04,3.08,3.0156,3.0156,818,3.04,3.08,3.0156,3.0156,818,0.0,1.0
2017-08-31,3.08,3.09,2.92,3.09,15622,3.08,3.09,2.92,3.09,15622,0.0,1.0
2017-09-01,3.05,3.08,3.0,3.08,7410,3.05,3.08,3.0,3.08,7410,0.0,1.0
2017-09-05,3.02,3.05,3.0,3.0,9065,3.02,3.05,3.0,3.0,9065,0.0,1.0
2017-09-06,2.97,3.05,2.92,3.02,11562,2.97,3.05,2.92,3.02,11562,0.0,1.0
2017-09-07,3.07,3.07,2.92,2.97,7457,3.07,3.07,2.92,2.97,7457,0.0,1.0
2017-09-08,3.0,3.05,3.0,3.05,2205,3.0,3.05,3.0,3.05,2205,0.0,1.0
2017-09-11,3.01,3.05,2.99,3.02,4837,3.01,3.05,2.99,3.02,4837,0.0,1.0
2017-09-12,3.0,3.03,2.96,3.009,1185,3.0,3.03,2.96,3.009,1185,0.0,1.0
2017-09-13,2.94,3.0,2.93,2.9899,30099,2.94,3.0,2.93,2.9899,30099,0.0,1.0
2017-09-14,2.93,2.99,2.88,2.9,41907,2.93,2.99,2.88,2.9,41907,0.0,1.0
2017-09-15,2.95,2.979,2.9147,2.92,5620,2.95,2.979,2.9147,2.92,5620,0.0,1.0
2017-09-18,2.98,3.0332,2.93,2.9531,61820,2.98,3.0332,2.93,2.9531,61820,0.0,1.0
2017-09-19,3.0,3.04,2.91,2.98,76826,3.0,3.04,2.91,2.98,76826,0.0,1.0
2017-09-20,3.1951,3.23,3.02,3.04,182984,3.1951,3.23,3.02,3.04,182984,0.0,1.0
2017-09-21,3.205,3.22,3.12,3.2,55997,3.205,3.22,3.12,3.2,55997,0.0,1.0
2017-09-22,3.21,3.24,3.19,3.24,30682,3.21,3.24,3.19,3.24,30682,0.0,1.0
2017-09-25,3.11,3.22,3.1,3.2,40514,3.11,3.22,3.1,3.2,40514,0.0,1.0
2017-09-26,3.1101,3.16,3.11,3.13,30208,3.1101,3.16,3.11,3.13,30208,0.0,1.0
2017-09-27,3.18,3.18,3.13,3.14,24294,3.18,3.18,3.13,3.14,24294,0.0,1.0
2017-09-28,3.1801,3.19,3.16,3.18,6905,3.1801,3.19,3.16,3.18,6905,0.0,1.0
2017-09-29,3.22,3.22,3.1601,3.18,28478,3.22,3.22,3.1601,3.18,28478,0.0,1.0
2017-10-02,3.22,3.22,3.2,3.2,10395,3.22,3.22,3.2,3.2,10395,0.0,1.0
2017-10-03,3.17,3.22,3.17,3.21,4000,3.17,3.22,3.17,3.21,4000,0.0,1.0
2017-10-04,3.18,3.19,3.18,3.18,4455,3.18,3.19,3.18,3.18,4455,0.0,1.0
2017-10-05,3.15,3.1601,3.1301,3.1601,9116,3.15,3.1601,3.1301,3.1601,9116,0.0,1.0
2017-10-06,3.51,3.58,3.15,3.15,222700,3.51,3.58,3.15,3.15,222700,0.0,1.0
2017-10-09,3.4915,3.58,3.3277,3.52,52140,3.4915,3.58,3.3277,3.52,52140,0.0,1.0
2017-10-10,3.4,3.58,3.3,3.45,33955,3.4,3.58,3.3,3.45,33955,0.0,1.0
2017-10-11,3.5284,3.59,3.35,3.4,55688,3.5284,3.59,3.35,3.4,55688,0.0,1.0
2017-10-12,3.55,3.59,3.3577,3.57,22630,3.55,3.59,3.3577,3.57,22630,0.0,1.0
2017-10-13,3.54,3.64,3.5001,3.51,39825,3.54,3.64,3.5001,3.51,39825,0.0,1.0
2017-10-16,3.62,3.7,3.47,3.54,108785,3.62,3.7,3.47,3.54,108785,0.0,1.0
2017-10-17,3.4888,3.62,3.35,3.59,67433,3.4888,3.62,3.35,3.59,67433,0.0,1.0
2017-10-18,3.4899,3.52,3.45,3.52,5328,3.4899,3.52,3.45,3.52,5328,0.0,1.0
2017-10-19,3.51,3.56,3.27,3.281,38566,3.51,3.56,3.27,3.281,38566,0.0,1.0
2017-10-20,3.36,3.5821,3.36,3.51,22564,3.36,3.5821,3.36,3.51,22564,0.0,1.0
2017-10-23,3.34,3.42,3.3,3.42,17342,3.34,3.42,3.3,3.42,17342,0.0,1.0
2017-10-24,3.29,3.39,3.2,3.32,8794,3.29,3.39,3.2,3.32,8794,0.0,1.0
2017-10-25,3.25,3.3,3.2201,3.26,11030,3.25,3.3,3.2201,3.26,11030,0.0,1.0
2017-10-26,3.2644,3.28,3.22,3.24,18168,3.2644,3.28,3.22,3.24,18168,0.0,1.0
2017-10-27,3.13,3.29,3.1,3.29,50141,3.13,3.29,3.1,3.29,50141,0.0,1.0
2017-10-30,3.1,3.18,3.06,3.18,19865,3.1,3.18,3.06,3.18,19865,0.0,1.0
2017-10-31,3.1,3.18,3.09,3.09,37601,3.1,3.18,3.09,3.09,37601,0.0,1.0
2017-11-01,3.175,3.18,3.066,3.12,24881,3.175,3.18,3.066,3.12,24881,0.0,1.0
2017-11-02,3.0899,3.14,3.06,3.14,4299,3.0899,3.14,3.06,3.14,4299,0.0,1.0
2017-11-03,3.02,3.1083,3.02,3.1083,9313,3.02,3.1083,3.02,3.1083,9313,0.0,1.0
2017-11-06,2.99,3.05,2.89,3.0,30449,2.99,3.05,2.89,3.0,30449,0.0,1.0
2017-11-07,2.99,2.9965,2.93,2.96,9620,2.99,2.9965,2.93,2.96,9620,0.0,1.0
2017-11-08,3.06,3.12,2.97,2.97,30706,3.06,3.12,2.97,2.97,30706,0.0,1.0
2017-11-09,3.145,3.4,3.0261,3.08,109590,3.145,3.4,3.0261,3.08,109590,0.0,1.0
2017-11-10,3.13,3.28,3.09,3.2,29770,3.13,3.28,3.09,3.2,29770,0.0,1.0
2017-11-13,3.02,3.12,3.01,3.03,20169,3.02,3.12,3.01,3.03,20169,0.0,1.0
2017-11-14,2.94,3.0,2.94,2.9902,24957,2.94,3.0,2.94,2.9902,24957,0.0,1.0
2017-11-15,3.01,3.13,2.9114,2.93,14291,3.01,3.13,2.9114,2.93,14291,0.0,1.0
2017-11-16,3.09,3.11,3.01,3.04,3391,3.09,3.11,3.01,3.04,3391,0.0,1.0
2017-11-17,3.02,3.0911,3.0,3.08,21390,3.02,3.0911,3.0,3.08,21390,0.0,1.0
2017-11-20,3.08,3.09,3.0,3.0,14242,3.08,3.09,3.0,3.0,14242,0.0,1.0
2017-11-21,3.04,3.14,3.025,3.0648,23445,3.04,3.14,3.025,3.0648,23445,0.0,1.0
2017-11-22,3.075,3.075,2.977,3.06,11333,3.075,3.075,2.977,3.06,11333,0.0,1.0
2017-11-24,3.06,3.11,3.06,3.0798,2835,3.06,3.11,3.06,3.0798,2835,0.0,1.0
2017-11-27,3.045,3.1,2.96,3.1,20231,3.045,3.1,2.96,3.1,20231,0.0,1.0
2017-11-28,2.92,3.1,2.91,3.0268,137743,2.92,3.1,2.91,3.0268,137743,0.0,1.0
2017-11-29,2.91,3.02,2.88,2.94,26700,2.91,3.02,2.88,2.94,26700,0.0,1.0
2017-11-30,2.89,2.91,2.86,2.9,26779,2.89,2.91,2.86,2.9,26779,0.0,1.0
2017-12-01,2.92,3.13,2.87,2.87,17711,2.92,3.13,2.87,2.87,17711,0.0,1.0
2017-12-04,2.92,2.9704,2.8,2.92,35197,2.92,2.9704,2.8,2.92,35197,0.0,1.0
2017-12-05,2.8201,2.95,2.78,2.92,20519,2.8201,2.95,2.78,2.92,20519,0.0,1.0
2017-12-06,2.95,3.09,2.82,2.82,116854,2.95,3.09,2.82,2.82,116854,0.0,1.0
2017-12-07,2.89,3.01,2.86,2.87,7952,2.89,3.01,2.86,2.87,7952,0.0,1.0
2017-12-08,3.0,3.03,2.91,3.0,21550,3.0,3.03,2.91,3.0,21550,0.0,1.0
2017-12-11,3.0,3.05,2.97,2.97,39489,3.0,3.05,2.97,2.97,39489,0.0,1.0
2017-12-12,3.01,3.07,2.96,2.98,14985,3.01,3.07,2.96,2.98,14985,0.0,1.0
2017-12-13,2.99,3.01,2.95,3.0,6935,2.99,3.01,2.95,3.0,6935,0.0,1.0
2017-12-14,2.92,3.01,2.91,2.95,28840,2.92,3.01,2.91,2.95,28840,0.0,1.0
2017-12-15,2.94,2.99,2.91,2.92,5747,2.94,2.99,2.91,2.92,5747,0.0,1.0
2017-12-18,2.98,3.05,2.91,2.91,63343,2.98,3.05,2.91,2.91,63343,0.0,1.0
2017-12-19,3.03,3.06,2.92,2.99,64550,3.03,3.06,2.92,2.99,64550,0.0,1.0
2017-12-20,3.05,3.14,3.0,3.05,64101,3.05,3.14,3.0,3.05,64101,0.0,1.0
2017-12-21,3.05,3.15,2.87,3.15,54764,3.05,3.15,2.87,3.15,54764,0.0,1.0
2017-12-22,3.01,3.1,2.95,3.02,65308,3.01,3.1,2.95,3.02,65308,0.0,1.0
2017-12-26,3.05,3.1,2.99,3.03,50317,3.05,3.1,2.99,3.03,50317,0.0,1.0
2017-12-27,3.02,3.07,3.02,3.07,2287,3.02,3.07,3.02,3.07,2287,0.0,1.0
2017-12-28,3.07,3.07,3.01,3.01,13636,3.07,3.07,3.01,3.01,13636,0.0,1.0
2017-12-29,3.04,3.09,3.02,3.07,34939,3.04,3.09,3.02,3.07,34939,0.0,1.0
2018-01-02,3.05,3.07,3.03,3.03,27961,3.05,3.07,3.03,3.03,27961,0.0,1.0
2018-01-03,3.04,3.15,3.04,3.05,39331,3.04,3.15,3.04,3.05,39331,0.0,1.0
2018-01-04,3.3,3.36,3.04,3.05,405460,3.3,3.36,3.04,3.05,405460,0.0,1.0
2018-01-05,3.6,3.6,3.26,3.36,576209,3.6,3.6,3.26,3.36,576209,0.0,1.0
2018-01-08,3.44,3.57,3.4,3.53,96441,3.44,3.57,3.4,3.53,96441,0.0,1.0
2018-01-09,3.35,3.5,3.31,3.46,101204,3.35,3.5,3.31,3.46,101204,0.0,1.0
2018-01-10,3.98,4.18,3.28,3.31,1345346,3.98,4.18,3.28,3.31,1345346,0.0,1.0
2018-01-11,4.21,4.37,3.79,3.98,477961,4.21,4.37,3.79,3.98,477961,0.0,1.0
2018-01-12,3.92,4.24,3.8,4.24,194402,3.92,4.24,3.8,4.24,194402,0.0,1.0
2018-01-16,3.71,3.97,3.61,3.92,124853,3.71,3.97,3.61,3.92,124853,0.0,1.0
2018-01-17,3.7,3.79,3.53,3.71,45866,3.7,3.79,3.53,3.71,45866,0.0,1.0
2018-01-18,3.71,3.79,3.58,3.75,60016,3.71,3.79,3.58,3.75,60016,0.0,1.0
2018-01-19,3.61,3.76,3.45,3.75,117767,3.61,3.76,3.45,3.75,117767,0.0,1.0
2018-01-22,3.69,3.79,3.56,3.6,121506,3.69,3.79,3.56,3.6,121506,0.0,1.0
2018-01-23,3.73,3.84,3.65,3.65,64686,3.73,3.84,3.65,3.65,64686,0.0,1.0
2018-01-24,3.64,3.75,3.62,3.74,30188,3.64,3.75,3.62,3.74,30188,0.0,1.0
2018-01-25,3.63,3.7,3.6,3.65,30841,3.63,3.7,3.6,3.65,30841,0.0,1.0
2018-01-26,3.8,3.85,3.59,3.63,246763,3.8,3.85,3.59,3.63,246763,0.0,1.0
2018-01-29,3.63,3.83,3.63,3.75,31375,3.63,3.83,3.63,3.75,31375,0.0,1.0
2018-01-30,3.32,3.61,3.23,3.61,204379,3.32,3.61,3.23,3.61,204379,0.0,1.0
2018-01-31,3.31,3.4,3.25,3.36,68144,3.31,3.4,3.25,3.36,68144,0.0,1.0
2018-02-01,3.31,3.42,3.23,3.28,26782,3.31,3.42,3.23,3.28,26782,0.0,1.0
2018-02-02,3.19,3.4,3.17,3.34,57151,3.19,3.4,3.17,3.34,57151,0.0,1.0
2018-02-05,3.15,3.25,3.1,3.17,32559,3.15,3.25,3.1,3.17,32559,0.0,1.0
2018-02-06,3.09,3.22,2.95,3.06,47572,3.09,3.22,2.95,3.06,47572,0.0,1.0
2018-02-07,2.98,3.15,2.87,3.07,120956,2.98,3.15,2.87,3.07,120956,0.0,1.0
2018-02-08,2.94,3.02,2.83,2.99,22406,2.94,3.02,2.83,2.99,22406,0.0,1.0
2018-02-09,2.99,3.12,2.85,2.96,47436,2.99,3.12,2.85,2.96,47436,0.0,1.0
2018-02-12,3.0,3.1,2.94,2.97,31286,3.0,3.1,2.94,2.97,31286,0.0,1.0
2018-02-13,2.95,3.05,2.95,3.0,21442,2.95,3.05,2.95,3.0,21442,0.0,1.0
2018-02-14,3.02,3.06,2.91,2.93,26216,3.02,3.06,2.91,2.93,26216,0.0,1.0
2018-02-15,2.83,3.06,2.81,3.01,74513,2.83,3.06,2.81,3.01,74513,0.0,1.0
2018-02-16,2.84,3.03,2.82,2.82,30758,2.84,3.03,2.82,2.82,30758,0.0,1.0
2018-02-20,2.83,2.89,2.82,2.82,54565,2.83,2.89,2.82,2.82,54565,0.0,1.0
2018-02-21,2.88,2.93,2.83,2.83,15825,2.88,2.93,2.83,2.83,15825,0.0,1.0
2018-02-22,2.8,2.8635,2.78,2.82,30457,2.8,2.8635,2.78,2.82,30457,0.0,1.0
2018-02-23,2.81,2.92,2.8,2.81,13937,2.81,2.92,2.8,2.81,13937,0.0,1.0
2018-02-26,2.86,2.9,2.83,2.83,3671,2.86,2.9,2.83,2.83,3671,0.0,1.0
2018-02-27,2.75,2.85,2.75,2.85,32113,2.75,2.85,2.75,2.85,32113,0.0,1.0
2018-02-28,2.88,2.88,2.76,2.8,19120,2.88,2.88,2.76,2.8,19120,0.0,1.0
2018-03-01,2.8,2.85,2.76,2.81,42713,2.8,2.85,2.76,2.81,42713,0.0,1.0
2018-03-02,2.83,2.91,2.76,2.79,17876,2.83,2.91,2.76,2.79,17876,0.0,1.0
2018-03-05,2.84,2.92,2.78,2.83,26878,2.84,2.92,2.78,2.83,26878,0.0,1.0
2018-03-06,2.81,2.85,2.77,2.84,22382,2.81,2.85,2.77,2.84,22382,0.0,1.0
2018-03-07,2.79,2.79,2.72,2.76,26305,2.79,2.79,2.72,2.76,26305,0.0,1.0
2018-03-08,2.81,2.85,2.75,2.77,37794,2.81,2.85,2.75,2.77,37794,0.0,1.0
2018-03-09,2.85,2.98,2.81,2.85,17161,2.85,2.98,2.81,2.85,17161,0.0,1.0
2018-03-12,2.9,3.0,2.83,2.93,21220,2.9,3.0,2.83,2.93,21220,0.0,1.0
2018-03-13,2.83,2.87,2.75,2.87,25121,2.83,2.87,2.75,2.87,25121,0.0,1.0
2018-03-14,2.82,2.85,2.8,2.8,7319,2.82,2.85,2.8,2.8,7319,0.0,1.0
2018-03-15,2.8,2.85,2.75,2.77,65680,2.8,2.85,2.75,2.77,65680,0.0,1.0
2018-03-16,2.72,2.79,2.65,2.77,56131,2.72,2.79,2.65,2.77,56131,0.0,1.0
2018-03-19,2.64,2.72,2.62,2.72,12600,2.64,2.72,2.62,2.72,12600,0.0,1.0
2018-03-20,2.68,2.78,2.62,2.62,25255,2.68,2.78,2.62,2.62,25255,0.0,1.0
2018-03-21,2.68,2.75,2.68,2.7,7619,2.68,2.75,2.68,2.7,7619,0.0,1.0
2018-03-22,2.76,2.76,2.63,2.66,9680,2.76,2.76,2.63,2.66,9680,0.0,1.0
2018-03-23,2.78,2.83,2.65,2.68,51608,2.78,2.83,2.65,2.68,51608,0.0,1.0
2018-03-26,2.78,2.8,2.7,2.8,4509,2.78,2.8,2.7,2.8,4509,0.0,1.0
2018-03-27,2.8,2.85,2.69,2.78,17917,2.8,2.85,2.69,2.78,17917,0.0,1.0
2018-03-28,2.84,2.86,2.75,2.79,17966,2.84,2.86,2.75,2.79,17966,0.0,1.0
2018-03-29,2.83,2.91,2.8,2.85,16037,2.83,2.91,2.8,2.85,16037,0.0,1.0
2018-04-02,2.5,2.78,2.36,2.36,121895,2.5,2.78,2.36,2.36,121895,0.0,1.0
2018-04-03,2.57,2.65,2.52,2.54,16028,2.57,2.65,2.52,2.54,16028,0.0,1.0
2018-04-04,2.6,2.64,2.48,2.6,63813,2.6,2.64,2.48,2.6,63813,0.0,1.0
2018-04-05,2.9,2.9,2.62,2.62,19920,2.9,2.9,2.62,2.62,19920,0.0,1.0
2018-04-06,2.75,2.85,2.64,2.76,9373,2.75,2.85,2.64,2.76,9373,0.0,1.0
2018-04-09,2.68,2.83,2.67,2.75,10432,2.68,2.83,2.67,2.75,10432,0.0,1.0
2018-04-10,2.65,2.73,2.64,2.68,20909,2.65,2.73,2.64,2.68,20909,0.0,1.0
2018-04-11,2.74,2.87,2.63,2.7,17852,2.74,2.87,2.63,2.7,17852,0.0,1.0
2018-04-12,2.76,2.8,2.7,2.7,10153,2.76,2.8,2.7,2.7,10153,0.0,1.0
2018-04-13,2.8,2.8,2.66,2.73,9086,2.8,2.8,2.66,2.73,9086,0.0,1.0
2018-04-16,2.72,2.8,2.7,2.8,12883,2.72,2.8,2.7,2.8,12883,0.0,1.0
2018-04-17,2.79,2.8,2.72,2.74,7328,2.79,2.8,2.72,2.74,7328,0.0,1.0
2018-04-18,2.74,2.76,2.63,2.76,17946,2.74,2.76,2.63,2.76,17946,0.0,1.0
2018-04-19,2.68,2.77,2.68,2.77,4290,2.68,2.77,2.68,2.77,4290,0.0,1.0
2018-04-20,2.52,2.66,2.52,2.66,54537,2.52,2.66,2.52,2.66,54537,0.0,1.0
2018-04-23,2.56,2.57,2.51,2.51,14406,2.56,2.57,2.51,2.51,14406,0.0,1.0
2018-04-24,2.53,2.59,2.52,2.58,6100,2.53,2.59,2.52,2.58,6100,0.0,1.0
2018-04-25,2.5,2.54,2.46,2.54,18216,2.5,2.54,2.46,2.54,18216,0.0,1.0
2018-04-26,2.61,2.61,2.46,2.55,9839,2.61,2.61,2.46,2.55,9839,0.0,1.0
2018-04-27,2.66,2.66,2.62,2.62,3522,2.66,2.66,2.62,2.62,3522,0.0,1.0
2018-04-30,2.59,2.63,2.57,2.63,8891,2.59,2.63,2.57,2.63,8891,0.0,1.0
2018-05-01,2.62,2.63,2.49,2.5,31177,2.62,2.63,2.49,2.5,31177,0.0,1.0
2018-05-02,2.6,2.66,2.59,2.59,6446,2.6,2.66,2.59,2.59,6446,0.0,1.0
2018-05-03,2.66,2.66,2.58,2.58,9051,2.66,2.66,2.58,2.58,9051,0.0,1.0
2018-05-04,2.7,2.74,2.64,2.64,19160,2.7,2.74,2.64,2.64,19160,0.0,1.0
2018-05-07,2.67,2.72,2.65,2.67,10354,2.67,2.72,2.65,2.67,10354,0.0,1.0
2018-05-08,2.66,2.68,2.6,2.68,7478,2.66,2.68,2.6,2.68,7478,0.0,1.0
2018-05-09,2.71,2.71,2.69,2.69,1982,2.71,2.71,2.69,2.69,1982,0.0,1.0
2018-05-10,2.75,2.83,2.67,2.71,20478,2.75,2.83,2.67,2.71,20478,0.0,1.0
2018-05-11,2.82,2.9,2.79,2.79,39950,2.82,2.9,2.79,2.79,39950,0.0,1.0
2018-05-14,2.87,2.94,2.82,2.94,22038,2.87,2.94,2.82,2.94,22038,0.0,1.0
2018-05-15,2.89,2.99,2.88,2.94,38282,2.89,2.99,2.88,2.94,38282,0.0,1.0
2018-05-16,2.85,2.92,2.83,2.88,18193,2.85,2.92,2.83,2.88,18193,0.0,1.0
2018-05-17,2.92,2.98,2.88,2.88,14907,2.92,2.98,2.88,2.88,14907,0.0,1.0
2018-05-18,2.94,3.03,2.94,2.96,37530,2.94,3.03,2.94,2.96,37530,0.0,1.0
2018-05-21,2.95,3.0,2.93,2.93,14773,2.95,3.0,2.93,2.93,14773,0.0,1.0
2018-05-22,2.95,2.97,2.94,2.97,13870,2.95,2.97,2.94,2.97,13870,0.0,1.0
2018-05-23,2.95,2.96,2.94,2.96,5727,2.95,2.96,2.94,2.96,5727,0.0,1.0
2018-05-24,2.94,2.96,2.94,2.94,2398,2.94,2.96,2.94,2.94,2398,0.0,1.0
2018-05-25,2.94,2.96,2.88,2.93,9941,2.94,2.96,2.88,2.93,9941,0.0,1.0
2018-05-29,2.95,3.0,2.94,2.94,6763,2.95,3.0,2.94,2.94,6763,0.0,1.0
2018-05-30,2.88,2.9801,2.88,2.96,40006,2.88,2.9801,2.88,2.96,40006,0.0,1.0
2018-05-31,2.97,2.98,2.9,2.9,5286,2.97,2.98,2.9,2.9,5286,0.0,1.0
2018-06-01,2.92,2.98,2.92,2.98,6223,2.92,2.98,2.92,2.98,6223,0.0,1.0
2018-06-04,3.14,3.19,2.93,2.93,122112,3.14,3.19,2.93,2.93,122112,0.0,1.0
2018-06-05,3.21,3.3,3.11,3.17,94230,3.21,3.3,3.11,3.17,94230,0.0,1.0
2018-06-06,3.24,3.35,3.13,3.25,55251,3.24,3.35,3.13,3.25,55251,0.0,1.0
2018-06-07,3.19,3.28,3.18,3.28,18587,3.19,3.28,3.18,3.28,18587,0.0,1.0
2018-06-08,3.16,3.21,3.16,3.21,14857,3.16,3.21,3.16,3.21,14857,0.0,1.0
2018-06-11,3.23,3.27,3.16,3.17,21667,3.23,3.27,3.16,3.17,21667,0.0,1.0
2018-06-12,3.19,3.27,3.18,3.18,49374,3.19,3.27,3.18,3.18,49374,0.0,1.0
2018-06-13,3.15,3.26,3.15,3.17,16397,3.15,3.26,3.15,3.17,16397,0.0,1.0
2018-06-14,3.08,3.2,3.05,3.18,25682,3.08,3.2,3.05,3.18,25682,0.0,1.0
2018-06-15,3.04,3.09,3.0,3.06,9101,3.04,3.09,3.0,3.06,9101,0.0,1.0
2018-06-18,3.09,3.11,3.02,3.06,54444,3.09,3.11,3.02,3.06,54444,0.0,1.0
2018-06-19,3.06,3.12,3.02,3.09,19482,3.06,3.12,3.02,3.09,19482,0.0,1.0
2018-06-20,3.11,3.2,3.04,3.13,33619,3.11,3.2,3.04,3.13,33619,0.0,1.0
2018-06-21,2.96,3.08,2.96,3.08,24695,2.96,3.08,2.96,3.08,24695,0.0,1.0
2018-06-22,3.01,3.08,2.99,3.08,5494,3.01,3.08,2.99,3.08,5494,0.0,1.0
2018-06-25,2.97,3.0,2.93,2.97,19604,2.97,3.0,2.93,2.97,19604,0.0,1.0
2018-06-26,3.07,3.11,2.98,2.99,12575,3.07,3.11,2.98,2.99,12575,0.0,1.0
2018-06-27,2.94,3.04,2.92,3.0,15308,2.94,3.04,2.92,3.0,15308,0.0,1.0
2018-06-28,2.96,2.98,2.9,2.9,5652,2.96,2.98,2.9,2.9,5652,0.0,1.0
2018-06-29,2.97,2.99,2.97,2.99,14028,2.97,2.99,2.97,2.99,14028,0.0,1.0
2018-07-02,2.98,2.99,2.93,2.93,6891,2.98,2.99,2.93,2.93,6891,0.0,1.0
2018-07-03,2.98,3.0,2.98,3.0,1342,2.98,3.0,2.98,3.0,1342,0.0,1.0
2018-07-05,3.0,3.0,2.98,2.98,1944,3.0,3.0,2.98,2.98,1944,0.0,1.0
2018-07-06,2.91,3.01,2.91,2.93,10289,2.91,3.01,2.91,2.93,10289,0.0,1.0
2018-07-09,2.86,2.9,2.77,2.9,33977,2.86,2.9,2.77,2.9,33977,0.0,1.0
2018-07-10,2.87,2.89,2.84,2.88,47823,2.87,2.89,2.84,2.88,47823,0.0,1.0
2018-07-11,2.88,2.89,2.8,2.8,7760,2.88,2.89,2.8,2.8,7760,0.0,1.0
2018-07-12,2.9,2.93,2.88,2.88,11516,2.9,2.93,2.88,2.88,11516,0.0,1.0
2018-07-13,2.96,3.05,2.89,2.89,15449,2.96,3.05,2.89,2.89,15449,0.0,1.0
2018-07-16,2.89,2.96,2.87,2.93,2388,2.89,2.96,2.87,2.93,2388,0.0,1.0
2018-07-17,2.95,3.0,2.92,2.95,6443,2.95,3.0,2.92,2.95,6443,0.0,1.0
2018-07-18,2.94,2.94,2.9,2.9,10686,2.94,2.94,2.9,2.9,10686,0.0,1.0
2018-07-19,3.01,3.03,2.96,3.0,14844,3.01,3.03,2.96,3.0,14844,0.0,1.0
2018-07-20,3.05,3.05,2.95,2.97,11281,3.05,3.05,2.95,2.97,11281,0.0,1.0
2018-07-23,3.03,3.11,3.02,3.05,5480,3.03,3.11,3.02,3.05,5480,0.0,1.0
2018-07-24,3.07,3.08,2.99,3.04,23449,3.07,3.08,2.99,3.04,23449,0.0,1.0
2018-07-25,3.0,3.07,3.0,3.07,1245,3.0,3.07,3.0,3.07,1245,0.0,1.0
2018-07-26,3.04,3.06,2.99,2.99,25088,3.04,3.06,2.99,2.99,25088,0.0,1.0
2018-07-27,3.02,3.13,3.0,3.06,18014,3.02,3.13,3.0,3.06,18014,0.0,1.0
2018-07-30,3.0,3.05,2.98,3.05,16836,3.0,3.05,2.98,3.05,16836,0.0,1.0
2018-07-31,3.0,3.04,2.97,3.04,10962,3.0,3.04,2.97,3.04,10962,0.0,1.0
2018-08-01,2.88,3.03,2.85,3.02,73480,2.88,3.03,2.85,3.02,73480,0.0,1.0
2018-08-02,2.94,2.94,2.78,2.85,25202,2.94,2.94,2.78,2.85,25202,0.0,1.0
2018-08-03,2.82,2.91,2.8,2.88,7195,2.82,2.91,2.8,2.88,7195,0.0,1.0
2018-08-06,2.88,2.88,2.77,2.77,6242,2.88,2.88,2.77,2.77,6242,0.0,1.0
2018-08-07,2.8,2.88,2.8,2.82,20029,2.8,2.88,2.8,2.82,20029,0.0,1.0
2018-08-08,2.81,2.83,2.78,2.78,5586,2.81,2.83,2.78,2.78,5586,0.0,1.0
2018-08-09,2.88,3.01,2.81,2.81,19556,2.88,3.01,2.81,2.81,19556,0.0,1.0
2018-08-10,2.86,2.89,2.82,2.89,19695,2.86,2.89,2.82,2.89,19695,0.0,1.0
2018-08-13,2.83,2.95,2.83,2.86,14158,2.83,2.95,2.83,2.86,14158,0.0,1.0
2018-08-14,2.94,2.94,2.8,2.83,100215,2.94,2.94,2.8,2.83,100215,0.0,1.0
2018-08-15,2.95,2.99,2.78,2.78,15422,2.95,2.99,2.78,2.78,15422,0.0,1.0
2018-08-16,2.99,3.09,2.84,2.98,93425,2.99,3.09,2.84,2.98,93425,0.0,1.0
2018-08-17,3.12,3.2,2.89,2.9,68839,3.12,3.2,2.89,2.9,68839,0.0,1.0
2018-08-20,3.13,3.15,3.12,3.13,6308,3.13,3.15,3.12,3.13,6308,0.0,1.0
2018-08-21,3.08,3.14,3.02,3.13,16583,3.08,3.14,3.02,3.13,16583,0.0,1.0
2018-08-22,3.08,3.1,3.0,3.04,13020,3.08,3.1,3.0,3.04,13020,0.0,1.0
2018-08-23,3.09,3.14,3.0,3.04,24605,3.09,3.14,3.0,3.04,24605,0.0,1.0
2018-08-24,3.01,3.15,3.0,3.06,82211,3.01,3.15,3.0,3.06,82211,0.0,1.0
2018-08-27,3.12,3.13,2.97,2.97,2703,3.12,3.13,2.97,2.97,2703,0.0,1.0
2018-08-28,3.1,3.1,3.03,3.08,1514,3.1,3.1,3.03,3.08,1514,0.0,1.0
2018-08-29,3.08,3.08,2.97,3.06,6764,3.08,3.08,2.97,3.06,6764,0.0,1.0
2018-08-30,2.98,2.99,2.98,2.99,829,2.98,2.99,2.98,2.99,829,0.0,1.0
2018-08-31,2.9,3.02,2.9,3.02,1924,2.9,3.02,2.9,3.02,1924,0.0,1.0
2018-09-04,2.93,2.94,2.9,2.9,9461,2.93,2.94,2.9,2.9,9461,0.0,1.0
2018-09-05,2.99,2.99,2.92,2.93,20032,2.99,2.99,2.92,2.93,20032,0.0,1.0
2018-09-06,2.94,2.95,2.93,2.95,7011,2.94,2.95,2.93,2.95,7011,0.0,1.0
2018-09-07,2.91,2.94,2.91,2.94,6663,2.91,2.94,2.91,2.94,6663,0.0,1.0
2018-09-10,2.9,2.9,2.9,2.9,419,2.9,2.9,2.9,2.9,419,0.0,1.0
2018-09-11,2.86,2.903,2.86,2.9,11319,2.86,2.903,2.86,2.9,11319,0.0,1.0
2018-09-12,2.86,2.87,2.86,2.86,5297,2.86,2.87,2.86,2.86,5297,0.0,1.0
2018-09-13,2.98,2.98,2.86,2.91,10230,2.98,2.98,2.86,2.91,10230,0.0,1.0
2018-09-14,3.02,3.03,2.93,2.98,79680,3.02,3.03,2.93,2.98,79680,0.0,1.0
2018-09-17,2.95,3.07,2.88,3.07,14752,2.95,3.07,2.88,3.07,14752,0.0,1.0
2018-09-18,2.91,3.07,2.91,2.96,12643,2.91,3.07,2.91,2.96,12643,0.0,1.0
2018-09-19,3.0,3.1,2.96,2.99,3846,3.0,3.1,2.96,2.99,3846,0.0,1.0
2018-09-20,3.05,3.05,3.0,3.05,7660,3.05,3.05,3.0,3.05,7660,0.0,1.0
2018-09-21,3.01,3.01,3.0,3.01,2459,3.01,3.01,3.0,3.01,2459,0.0,1.0
2018-09-24,3.06,3.06,3.05,3.05,1503,3.06,3.06,3.05,3.05,1503,0.0,1.0
2018-09-25,3.07,3.08,3.01,3.01,932,3.07,3.08,3.01,3.01,932,0.0,1.0
2018-09-26,3.01,3.01,3.0,3.01,30124,3.01,3.01,3.0,3.01,30124,0.0,1.0
2018-09-27,2.9,3.0,2.9,3.0,15631,2.9,3.0,2.9,3.0,15631,0.0,1.0
2018-09-28,2.93,2.99,2.91,2.91,4182,2.93,2.99,2.91,2.91,4182,0.0,1.0
2018-10-01,2.92,2.97,2.91,2.95,3600,2.92,2.97,2.91,2.95,3600,0.0,1.0
2018-10-02,2.99,2.99,2.87,2.9,2029,2.99,2.99,2.87,2.9,2029,0.0,1.0
2018-10-03,2.9,2.92,2.85,2.91,14238,2.9,2.92,2.85,2.91,14238,0.0,1.0
2018-10-04,2.88,2.9,2.88,2.89,2608,2.88,2.9,2.88,2.89,2608,0.0,1.0
2018-10-05,2.85,2.87,2.81,2.87,14089,2.85,2.87,2.81,2.87,14089,0.0,1.0
2018-10-08,2.81,2.8888,2.81,2.8888,10045,2.81,2.8888,2.81,2.8888,10045,0.0,1.0
2018-10-09,2.78,2.86,2.78,2.8,19462,2.78,2.86,2.78,2.8,19462,0.0,1.0
2018-10-10,2.78,2.83,2.77,2.78,9467,2.78,2.83,2.77,2.78,9467,0.0,1.0
2018-10-11,2.62,2.78,2.62,2.77,35563,2.62,2.78,2.62,2.77,35563,0.0,1.0
2018-10-12,2.71,2.79,2.7,2.73,8963,2.71,2.79,2.7,2.73,8963,0.0,1.0
2018-10-15,2.73,2.75,2.64,2.7,22423,2.73,2.75,2.64,2.7,22423,0.0,1.0
2018-10-16,2.75,2.75,2.73,2.73,1940,2.75,2.75,2.73,2.73,1940,0.0,1.0
2018-10-17,2.93,2.93,2.74,2.74,14894,2.93,2.93,2.74,2.74,14894,0.0,1.0
2018-10-18,2.74,2.98,2.72,2.92,21947,2.74,2.98,2.72,2.92,21947,0.0,1.0
2018-10-19,2.98,3.01,2.8,2.98,61612,2.98,3.01,2.8,2.98,61612,0.0,1.0
2018-10-22,2.81,3.0,2.8,3.0,5367,2.81,3.0,2.8,3.0,5367,0.0,1.0
2018-10-23,2.93,2.93,2.75,2.8,15194,2.93,2.93,2.75,2.8,15194,0.0,1.0
2018-10-24,2.81,2.92,2.81,2.92,5171,2.81,2.92,2.81,2.92,5171,0.0,1.0
2018-10-25,2.85,2.91,2.82,2.85,7834,2.85,2.91,2.82,2.85,7834,0.0,1.0
2018-10-26,2.84,2.86,2.84,2.85,31926,2.84,2.86,2.84,2.85,31926,0.0,1.0
2018-10-29,2.79,2.81,2.71,2.77,3369,2.79,2.81,2.71,2.77,3369,0.0,1.0
2018-10-30,2.95,2.95,2.75,2.75,15826,2.95,2.95,2.75,2.75,15826,0.0,1.0
2018-10-31,2.86,2.95,2.75,2.95,24291,2.86,2.95,2.75,2.95,24291,0.0,1.0
2018-11-01,2.9,2.99,2.9,2.92,9204,2.9,2.99,2.9,2.92,9204,0.0,1.0
2018-11-02,2.93,2.93,2.84,2.84,993,2.93,2.93,2.84,2.84,993,0.0,1.0
2018-11-05,2.91,2.96,2.86,2.96,4312,2.91,2.96,2.86,2.96,4312,0.0,1.0
2018-11-06,2.84,2.96,2.84,2.85,1938,2.84,2.96,2.84,2.85,1938,0.0,1.0
2018-11-07,2.78,2.84,2.77,2.84,5388,2.78,2.84,2.77,2.84,5388,0.0,1.0
2018-11-08,2.78,2.78,2.7,2.76,5840,2.78,2.78,2.7,2.76,5840,0.0,1.0
2018-11-09,2.79,2.84,2.72,2.72,1545,2.79,2.84,2.72,2.72,1545,0.0,1.0
2018-11-12,2.69,2.77,2.65,2.77,6252,2.69,2.77,2.65,2.77,6252,0.0,1.0
2018-11-13,2.62,2.73,2.6,2.6,9094,2.62,2.73,2.6,2.6,9094,0.0,1.0
2018-11-14,2.68,2.7,2.67,2.68,16249,2.68,2.7,2.67,2.68,16249,0.0,1.0
2018-11-15,2.73,2.73,2.68,2.69,4500,2.73,2.73,2.68,2.69,4500,0.0,1.0
2018-11-16,2.73,2.74,2.73,2.73,1647,2.73,2.74,2.73,2.73,1647,0.0,1.0
2018-11-19,2.75,2.77,2.75,2.75,5400,2.75,2.77,2.75,2.75,5400,0.0,1.0
2018-11-20,2.83,2.85,2.78,2.78,12440,2.83,2.85,2.78,2.78,12440,0.0,1.0
2018-11-21,2.85,2.9,2.84,2.84,11668,2.85,2.9,2.84,2.84,11668,0.0,1.0
2018-11-23,2.88,2.88,2.86,2.86,18948,2.88,2.88,2.86,2.86,18948,0.0,1.0
2018-11-26,2.88,2.89,2.88,2.89,7717,2.88,2.89,2.88,2.89,7717,0.0,1.0
2018-11-27,2.85,2.88,2.83,2.88,7363,2.85,2.88,2.83,2.88,7363,0.0,1.0
2018-11-28,2.87,2.9,2.83,2.9,6838,2.87,2.9,2.83,2.9,6838,0.0,1.0
2018-11-29,2.85,2.85,2.81,2.85,13240,2.85,2.85,2.81,2.85,13240,0.0,1.0
2018-11-30,2.77,2.83,2.76,2.82,9740,2.77,2.83,2.76,2.82,9740,0.0,1.0
2018-12-03,2.77,2.84,2.77,2.83,2501,2.77,2.84,2.77,2.83,2501,0.0,1.0
2018-12-04,2.76,2.79,2.73,2.75,20127,2.76,2.79,2.73,2.75,20127,0.0,1.0
2018-12-06,2.745,2.75,2.68,2.71,13827,2.745,2.75,2.68,2.71,13827,0.0,1.0
2018-12-07,2.68,2.75,2.68,2.74,5520,2.68,2.75,2.68,2.74,5520,0.0,1.0
2018-12-10,2.69,2.7,2.68,2.68,5757,2.69,2.7,2.68,2.68,5757,0.0,1.0
2018-12-11,2.58,2.69,2.58,2.69,19210,2.58,2.69,2.58,2.69,19210,0.0,1.0
2018-12-12,2.6,2.65,2.6,2.65,18671,2.6,2.65,2.6,2.65,18671,0.0,1.0
2018-12-13,2.59,2.61,2.58,2.6,8004,2.59,2.61,2.58,2.6,8004,0.0,1.0
2018-12-14,2.59,2.59,2.58,2.58,2610,2.59,2.59,2.58,2.58,2610,0.0,1.0
2018-12-17,2.52,2.59,2.52,2.58,12677,2.52,2.59,2.52,2.58,12677,0.0,1.0
2018-12-18,2.45,2.58,2.45,2.54,3835,2.45,2.58,2.45,2.54,3835,0.0,1.0
2018-12-19,2.79,2.88,2.43,2.52,161187,2.79,2.88,2.43,2.52,161187,0.0,1.0
2018-12-20,2.78,2.88,2.6341,2.77,24538,2.78,2.88,2.6341,2.77,24538,0.0,1.0
2018-12-21,2.81,2.97,2.7,2.7,116067,2.81,2.97,2.7,2.7,116067,0.0,1.0
2018-12-24,2.95,2.95,2.75,2.75,1034,2.95,2.95,2.75,2.75,1034,0.0,1.0
2018-12-26,2.85,2.94,2.76,2.76,11085,2.85,2.94,2.76,2.76,11085,0.0,1.0
2018-12-27,2.91,2.91,2.76,2.85,11270,2.91,2.91,2.76,2.85,11270,0.0,1.0
2018-12-28,3.05,3.05,2.89,2.89,40878,3.05,3.05,2.89,2.89,40878,0.0,1.0
2018-12-31,3.0,3.05,2.9706,3.05,13389,3.0,3.05,2.9706,3.05,13389,0.0,1.0
2019-01-02,3.0,3.03,2.9052,2.91,47505,3.0,3.03,2.9052,2.91,47505,0.0,1.0
2019-01-03,2.95,2.95,2.95,2.95,358,2.95,2.95,2.95,2.95,358,0.0,1.0
2019-01-04,2.92,2.96,2.89,2.96,19831,2.92,2.96,2.89,2.96,19831,0.0,1.0
2019-01-07,2.96,2.98,2.95,2.95,3941,2.96,2.98,2.95,2.95,3941,0.0,1.0
2019-01-08,2.97,2.97,2.97,2.97,461,2.97,2.97,2.97,2.97,461,0.0,1.0
2019-01-09,2.94,2.95,2.89,2.95,23063,2.94,2.95,2.89,2.95,23063,0.0,1.0
2019-01-10,2.94,2.94,2.93,2.94,10532,2.94,2.94,2.93,2.94,10532,0.0,1.0
2019-01-11,2.94,2.95,2.94,2.95,11298,2.94,2.95,2.94,2.95,11298,0.0,1.0
2019-01-14,2.94,2.95,2.9,2.9,2952,2.94,2.95,2.9,2.9,2952,0.0,1.0
2019-01-15,2.9,2.94,2.88,2.94,5106,2.9,2.94,2.88,2.94,5106,0.0,1.0
2019-01-16,2.93,2.93,2.93,2.93,3003,2.93,2.93,2.93,2.93,3003,0.0,1.0
2019-01-17,2.92,2.94,2.92,2.92,2736,2.92,2.94,2.92,2.92,2736,0.0,1.0
2019-01-18,2.9,2.92,2.89,2.92,7230,2.9,2.92,2.89,2.92,7230,0.0,1.0
2019-01-22,2.93,2.93,2.81,2.895,7274,2.93,2.93,2.81,2.895,7274,0.0,1.0
2019-01-23,2.85,2.94,2.82,2.94,5430,2.85,2.94,2.82,2.94,5430,0.0,1.0
2019-01-24,2.89,2.89,2.89,2.89,177,2.89,2.89,2.89,2.89,177,0.0,1.0
2019-01-25,2.9,2.9,2.86,2.86,1159,2.9,2.9,2.86,2.86,1159,0.0,1.0
2019-01-28,2.9,2.9,2.86,2.9,3027,2.9,2.9,2.86,2.9,3027,0.0,1.0
2019-01-29,2.89,2.89,2.87,2.87,4272,2.89,2.89,2.87,2.87,4272,0.0,1.0
2019-01-30,2.84,2.85,2.84,2.85,14987,2.84,2.85,2.84,2.85,14987,0.0,1.0
2019-01-31,2.78,2.84,2.7,2.84,20825,2.78,2.84,2.7,2.84,20825,0.0,1.0
2019-02-01,2.79,2.81,2.75,2.75,1930,2.79,2.81,2.75,2.75,1930,0.0,1.0
2019-02-04,2.91,2.95,2.82,2.82,22754,2.91,2.95,2.82,2.82,22754,0.0,1.0
2019-02-05,2.88,2.89,2.87,2.89,9467,2.88,2.89,2.87,2.89,9467,0.0,1.0
2019-02-06,2.88,2.89,2.76,2.86,9767,2.88,2.89,2.76,2.86,9767,0.0,1.0
2019-02-07,2.89,2.89,2.89,2.89,8700,2.89,2.89,2.89,2.89,8700,0.0,1.0
2019-02-08,2.89,2.95,2.88,2.88,5623,2.89,2.95,2.88,2.88,5623,0.0,1.0
2019-02-11,2.81,2.91,2.8,2.88,3811,2.81,2.91,2.8,2.88,3811,0.0,1.0
2019-02-12,2.81,2.9,2.81,2.82,890,2.81,2.9,2.81,2.82,890,0.0,1.0
2019-02-13,2.87,2.89,2.8,2.8,5066,2.87,2.89,2.8,2.8,5066,0.0,1.0
2019-02-14,2.88,2.88,2.87,2.87,1975,2.88,2.88,2.87,2.87,1975,0.0,1.0
2019-02-15,2.9,2.9,2.9,2.9,1100,2.9,2.9,2.9,2.9,1100,0.0,1.0
2019-02-19,2.845,2.9,2.8101,2.85,7723,2.845,2.9,2.8101,2.85,7723,0.0,1.0
2019-02-20,2.83,2.85,2.83,2.84,3857,2.83,2.85,2.83,2.84,3857,0.0,1.0
2019-02-21,2.81,2.85,2.8,2.85,1589,2.81,2.85,2.8,2.85,1589,0.0,1.0
2019-02-22,2.85,2.85,2.7943,2.8,2454,2.85,2.85,2.7943,2.8,2454,0.0,1.0
2019-02-25,2.8359,2.85,2.7801,2.85,3232,2.8359,2.85,2.7801,2.85,3232,0.0,1.0
2019-02-26,2.8,2.82,2.71,2.79,13842,2.8,2.82,2.71,2.79,13842,0.0,1.0
2019-02-27,2.82,2.83,2.71,2.79,2374,2.82,2.83,2.71,2.79,2374,0.0,1.0
2019-02-28,2.79,2.85,2.73,2.73,6393,2.79,2.85,2.73,2.73,6393,0.0,1.0
2019-03-01,2.79,2.79,2.79,2.79,362,2.79,2.79,2.79,2.79,362,0.0,1.0
2019-03-04,2.75,2.83,2.75,2.8,5368,2.75,2.83,2.75,2.8,5368,0.0,1.0
2019-03-05,2.74,2.74,2.74,2.74,914,2.74,2.74,2.74,2.74,914,0.0,1.0
2019-03-06,2.72,2.79,2.72,2.76,7152,2.72,2.79,2.72,2.76,7152,0.0,1.0
2019-03-07,2.73,2.73,2.72,2.72,1577,2.73,2.73,2.72,2.72,1577,0.0,1.0
2019-03-08,2.72,2.74,2.72,2.72,2248,2.72,2.74,2.72,2.72,2248,0.0,1.0
2019-03-11,2.74,2.75,2.74,2.74,1507,2.74,2.75,2.74,2.74,1507,0.0,1.0
2019-03-12,2.8,2.84,2.7,2.7,1664,2.8,2.84,2.7,2.7,1664,0.0,1.0
2019-03-13,2.74,2.84,2.74,2.84,1753,2.74,2.84,2.74,2.84,1753,0.0,1.0
2019-03-14,2.76,2.77,2.74,2.74,1794,2.76,2.77,2.74,2.74,1794,0.0,1.0
2019-03-15,2.82,2.83,2.82,2.82,6056,2.82,2.83,2.82,2.82,6056,0.0,1.0
2019-03-18,2.74,2.83,2.74,2.82,3317,2.74,2.83,2.74,2.82,3317,0.0,1.0
2019-03-19,2.794,2.85,2.7,2.75,147670,2.794,2.85,2.7,2.75,147670,0.0,1.0
2019-03-20,2.74,2.83,2.73,2.76,19602,2.74,2.83,2.73,2.76,19602,0.0,1.0
2019-03-21,2.8,2.8,2.73,2.73,14063,2.8,2.8,2.73,2.73,14063,0.0,1.0
2019-03-22,2.72,2.81,2.72,2.78,27759,2.72,2.81,2.72,2.78,27759,0.0,1.0
2019-03-25,2.71,2.75,2.7,2.7,8416,2.71,2.75,2.7,2.7,8416,0.0,1.0
2019-03-26,2.8,2.8,2.7,2.73,1473,2.8,2.8,2.7,2.73,1473,0.0,1.0
2019-03-27,2.7,2.78,2.7,2.77,6127,2.7,2.78,2.7,2.77,6127,0.0,1.0
2019-03-28,2.75,2.75,2.73,2.73,1234,2.75,2.75,2.73,2.73,1234,0.0,1.0
2019-03-29,2.67,2.75,2.67,2.75,25586,2.67,2.75,2.67,2.75,25586,0.0,1.0
2019-04-01,2.73,2.73,2.68,2.68,7751,2.73,2.73,2.68,2.68,7751,0.0,1.0
2019-04-02,2.65,2.67,2.62,2.67,36503,2.65,2.67,2.62,2.67,36503,0.0,1.0
2019-04-03,2.52,2.73,2.52,2.64,69501,2.52,2.73,2.52,2.64,69501,0.0,1.0
2019-04-04,2.5,2.52,2.5,2.51,24808,2.5,2.52,2.5,2.51,24808,0.0,1.0
2019-04-05,2.53,2.53,2.42,2.42,17957,2.53,2.53,2.42,2.42,17957,0.0,1.0
2019-04-08,2.49,2.54,2.47,2.54,10359,2.49,2.54,2.47,2.54,10359,0.0,1.0
2019-04-09,2.54,2.55,2.52,2.52,5485,2.54,2.55,2.52,2.52,5485,0.0,1.0
2019-04-10,2.53,2.65,2.53,2.54,24011,2.53,2.65,2.53,2.54,24011,0.0,1.0
2019-04-11,2.55,2.6,2.53,2.6,4421,2.55,2.6,2.53,2.6,4421,0.0,1.0
2019-04-12,2.65,2.65,2.52,2.54,12708,2.65,2.65,2.52,2.54,12708,0.0,1.0
2019-04-15,2.6,2.67,2.56,2.67,17016,2.6,2.67,2.56,2.67,17016,0.0,1.0
2019-04-16,2.58,2.63,2.56,2.56,33214,2.58,2.63,2.56,2.56,33214,0.0,1.0
2019-04-17,2.6,2.65,2.58,2.65,7385,2.6,2.65,2.58,2.65,7385,0.0,1.0
2019-04-18,2.57,2.62,2.57,2.6,13566,2.57,2.62,2.57,2.6,13566,0.0,1.0
2019-04-22,2.56,2.6,2.55,2.6,7949,2.56,2.6,2.55,2.6,7949,0.0,1.0
2019-04-23,2.56,2.59,2.56,2.59,7407,2.56,2.59,2.56,2.59,7407,0.0,1.0
2019-04-24,2.6,2.61,2.56,2.56,15750,2.6,2.61,2.56,2.56,15750,0.0,1.0
2019-04-25,2.59,2.62,2.59,2.61,1792,2.59,2.62,2.59,2.61,1792,0.0,1.0
2019-04-26,2.55,2.5602,2.55,2.56,6864,2.55,2.5602,2.55,2.56,6864,0.0,1.0
2019-04-29,2.55,2.57,2.47,2.57,11838,2.55,2.57,2.47,2.57,11838,0.0,1.0
2019-04-30,2.52,2.52,2.48,2.49,4274,2.52,2.52,2.48,2.49,4274,0.0,1.0
2019-05-01,2.5,2.52,2.5,2.5,4770,2.5,2.52,2.5,2.5,4770,0.0,1.0
2019-05-02,2.48,2.5,2.48,2.49,11498,2.48,2.5,2.48,2.49,11498,0.0,1.0
2019-05-03,2.48,2.48,2.46,2.48,6214,2.48,2.48,2.46,2.48,6214,0.0,1.0
2019-05-06,2.38,2.48,2.38,2.46,29089,2.38,2.48,2.38,2.46,29089,0.0,1.0
2019-05-07,2.42,2.44,2.41,2.42,4264,2.42,2.44,2.41,2.42,4264,0.0,1.0
2019-05-08,2.38,2.45,2.38,2.45,1036,2.38,2.45,2.38,2.45,1036,0.0,1.0
2019-05-09,2.41,2.41,2.38,2.38,16639,2.41,2.41,2.38,2.38,16639,0.0,1.0
2019-05-10,2.4,2.4,2.39,2.4,3122,2.4,2.4,2.39,2.4,3122,0.0,1.0
2019-05-13,2.3,2.4,2.29,2.4,16385,2.3,2.4,2.29,2.4,16385,0.0,1.0
2019-05-14,2.32,2.37,2.25,2.37,44935,2.32,2.37,2.25,2.37,44935,0.0,1.0
2019-05-15,2.43,2.44,2.4,2.44,559,2.43,2.44,2.4,2.44,559,0.0,1.0
2019-05-16,2.37,2.4,2.36,2.4,14546,2.37,2.4,2.36,2.4,14546,0.0,1.0
2019-05-17,2.37,2.43,2.37,2.43,439,2.37,2.43,2.37,2.43,439,0.0,1.0
2019-05-20,2.36,2.37,2.36,2.36,2922,2.36,2.37,2.36,2.36,2922,0.0,1.0
2019-05-21,2.37,2.43,2.36,2.36,3984,2.37,2.43,2.36,2.36,3984,0.0,1.0
2019-05-22,2.29,2.38,2.29,2.38,12155,2.29,2.38,2.29,2.38,12155,0.0,1.0
2019-05-23,2.3,2.32,2.26,2.26,6913,2.3,2.32,2.26,2.26,6913,0.0,1.0
2019-05-24,2.35,2.44,2.27,2.29,59382,2.35,2.44,2.27,2.29,59382,0.0,1.0
2019-05-28,2.28,2.32,2.28,2.32,1930,2.28,2.32,2.28,2.32,1930,0.0,1.0
2019-05-29,2.27,2.3,2.27,2.3,3761,2.27,2.3,2.27,2.3,3761,0.0,1.0
2019-05-30,2.33,2.43,2.3,2.3,20827,2.33,2.43,2.3,2.3,20827,0.0,1.0
2019-05-31,2.34,2.35,2.3,2.35,1909,2.34,2.35,2.3,2.35,1909,0.0,1.0
2019-06-03,2.34,2.34,2.29,2.34,6406,2.34,2.34,2.29,2.34,6406,0.0,1.0
2019-06-04,2.35,2.35,2.3,2.34,1769,2.35,2.35,2.3,2.34,1769,0.0,1.0
2019-06-05,2.32,2.36,2.32,2.36,957,2.32,2.36,2.32,2.36,957,0.0,1.0
2019-06-06,2.33,2.35,2.33,2.35,349,2.33,2.35,2.33,2.35,349,0.0,1.0
2019-06-07,2.32,2.39,2.3,2.33,14587,2.32,2.39,2.3,2.33,14587,0.0,1.0
2019-06-10,2.33,2.43,2.33,2.4,1392,2.33,2.43,2.33,2.4,1392,0.0,1.0
2019-06-11,2.27,2.37,2.27,2.28,31815,2.27,2.37,2.27,2.28,31815,0.0,1.0
2019-06-12,2.41,2.5,2.34,2.34,50950,2.41,2.5,2.34,2.34,50950,0.0,1.0
2019-06-13,2.5,2.55,2.5,2.52,16481,2.5,2.55,2.5,2.52,16481,0.0,1.0
2019-06-14,2.56,2.58,2.52,2.52,11715,2.56,2.58,2.52,2.52,11715,0.0,1.0
2019-06-17,2.44,2.47,2.36,2.39,7280,2.44,2.47,2.36,2.39,7280,0.0,1.0
2019-06-18,2.44,2.5,2.37,2.5,11070,2.44,2.5,2.37,2.5,11070,0.0,1.0
2019-06-19,2.5,2.51,2.35,2.42,67991,2.5,2.51,2.35,2.42,67991,0.0,1.0
2019-06-20,2.45,2.45,2.4101,2.4101,418,2.45,2.45,2.4101,2.4101,418,0.0,1.0
2019-06-21,2.55,2.59,2.44,2.44,13070,2.55,2.59,2.44,2.44,13070,0.0,1.0
2019-06-24,2.46,2.56,2.41,2.56,5685,2.46,2.56,2.41,2.56,5685,0.0,1.0
2019-06-25,2.5,2.56,2.46,2.46,3806,2.5,2.56,2.46,2.46,3806,0.0,1.0
2019-06-26,2.6,2.6,2.49,2.52,5507,2.6,2.6,2.49,2.52,5507,0.0,1.0
2019-06-27,2.5,2.53,2.5,2.51,4762,2.5,2.53,2.5,2.51,4762,0.0,1.0
2019-06-28,2.36,2.58,2.36,2.57,8889,2.36,2.58,2.36,2.57,8889,0.0,1.0
2019-07-01,2.59,2.59,2.39,2.44,1125,2.59,2.59,2.39,2.44,1125,0.0,1.0
2019-07-02,2.42,2.6,2.42,2.6,38457,2.42,2.6,2.42,2.6,38457,0.0,1.0
2019-07-03,2.58,2.59,2.42,2.57,14052,2.58,2.59,2.42,2.57,14052,0.0,1.0
2019-07-05,2.52,2.55,2.52,2.55,627,2.52,2.55,2.52,2.55,627,0.0,1.0
2019-07-08,2.53,2.59,2.52,2.53,3937,2.53,2.59,2.52,2.53,3937,0.0,1.0
2019-07-09,2.5,2.59,2.5,2.58,6718,2.5,2.59,2.5,2.58,6718,0.0,1.0
2019-07-10,2.58,2.59,2.58,2.59,945,2.58,2.59,2.58,2.59,945,0.0,1.0
2019-07-11,2.54,2.58,2.49,2.58,1040,2.54,2.58,2.49,2.58,1040,0.0,1.0
2019-07-12,2.52,2.52,2.52,2.52,765,2.52,2.52,2.52,2.52,765,0.0,1.0
2019-07-15,2.51,2.54,2.5,2.54,4725,2.51,2.54,2.5,2.54,4725,0.0,1.0
2019-07-16,2.58,2.59,2.55,2.55,19084,2.58,2.59,2.55,2.55,19084,0.0,1.0
2019-07-17,2.51,2.51,2.5,2.5,998,2.51,2.51,2.5,2.5,998,0.0,1.0
2019-07-18,2.51,2.53,2.51,2.51,2905,2.51,2.53,2.51,2.51,2905,0.0,1.0
2019-07-19,2.52,2.56,2.52,2.56,2172,2.52,2.56,2.52,2.56,2172,0.0,1.0
2019-07-22,2.51,2.54,2.5,2.5,3359,2.51,2.54,2.5,2.5,3359,0.0,1.0
2019-07-23,2.57,2.57,2.51,2.54,7524,2.57,2.57,2.51,2.54,7524,0.0,1.0
2019-07-24,2.57,2.57,2.55,2.55,1232,2.57,2.57,2.55,2.55,1232,0.0,1.0
2019-07-25,2.54,2.55,2.5,2.55,6692,2.54,2.55,2.5,2.55,6692,0.0,1.0
2019-07-26,2.55,2.57,2.48,2.56,30311,2.55,2.57,2.48,2.56,30311,0.0,1.0
2019-07-29,2.55,2.59,2.52,2.59,2040,2.55,2.59,2.52,2.59,2040,0.0,1.0
2019-07-30,2.53,2.59,2.51,2.55,8406,2.53,2.59,2.51,2.55,8406,0.0,1.0
2019-07-31,2.53,2.57,2.51,2.55,2069,2.53,2.57,2.51,2.55,2069,0.0,1.0
2019-08-01,2.52,2.52,2.5,2.52,1036,2.52,2.52,2.5,2.52,1036,0.0,1.0
2019-08-02,2.56,2.59,2.5,2.52,11893,2.56,2.59,2.5,2.52,11893,0.0,1.0
2019-08-05,2.51,2.55,2.5,2.55,10450,2.51,2.55,2.5,2.55,10450,0.0,1.0
2019-08-06,2.55,2.55,2.49,2.49,243,2.55,2.55,2.49,2.49,243,0.0,1.0
2019-08-07,2.49,2.51,2.49,2.51,3254,2.49,2.51,2.49,2.51,3254,0.0,1.0
2019-08-08,2.45,2.47,2.45,2.47,1630,2.45,2.47,2.45,2.47,1630,0.0,1.0
2019-08-09,2.32,2.46,2.31,2.46,13788,2.32,2.46,2.31,2.46,13788,0.0,1.0
2019-08-12,2.28,2.38,2.28,2.35,10798,2.28,2.38,2.28,2.35,10798,0.0,1.0
2019-08-13,2.23,2.34,2.2,2.34,26707,2.23,2.34,2.2,2.34,26707,0.0,1.0
2019-08-14,2.3,2.42,2.2,2.27,15121,2.3,2.42,2.2,2.27,15121,0.0,1.0
2019-08-15,2.26,2.36,2.22,2.27,69977,2.26,2.36,2.22,2.27,69977,0.0,1.0
2019-08-16,2.33,2.36,2.33,2.34,3275,2.33,2.36,2.33,2.34,3275,0.0,1.0
2019-08-19,2.45,2.45,2.31,2.31,20128,2.45,2.45,2.31,2.31,20128,0.0,1.0
2019-08-20,2.46,2.5,2.43,2.5,3755,2.46,2.5,2.43,2.5,3755,0.0,1.0
2019-08-21,2.42,2.43,2.41,2.42,1465,2.42,2.43,2.41,2.42,1465,0.0,1.0
2019-08-22,2.28,2.46,2.25,2.46,20056,2.28,2.46,2.25,2.46,20056,0.0,1.0
2019-08-23,2.28,2.41,2.23,2.31,12132,2.28,2.41,2.23,2.31,12132,0.0,1.0
2019-08-26,2.28,2.4,2.24,2.4,3960,2.28,2.4,2.24,2.4,3960,0.0,1.0
2019-08-27,2.27,2.35,2.27,2.35,6212,2.27,2.35,2.27,2.35,6212,0.0,1.0
2019-08-28,2.25,2.31,2.25,2.26,952,2.25,2.31,2.25,2.26,952,0.0,1.0
2019-08-29,2.25,2.26,2.23,2.26,1323,2.25,2.26,2.23,2.26,1323,0.0,1.0
2019-08-30,2.25,2.29,2.25,2.25,894,2.25,2.29,2.25,2.25,894,0.0,1.0
2019-09-03,2.2,2.37,2.2,2.27,22959,2.2,2.37,2.2,2.27,22959,0.0,1.0
2019-09-04,2.39,2.45,2.23,2.23,28399,2.39,2.45,2.23,2.23,28399,0.0,1.0
2019-09-05,2.5,2.54,2.31,2.4,46686,2.5,2.54,2.31,2.4,46686,0.0,1.0
2019-09-06,2.47,2.49,2.4,2.47,424,2.47,2.49,2.4,2.47,424,0.0,1.0
2019-09-09,2.36,2.53,2.36,2.49,33165,2.36,2.53,2.36,2.49,33165,0.0,1.0
2019-09-10,2.46,2.5,2.45,2.47,9292,2.46,2.5,2.45,2.47,9292,0.0,1.0
2019-09-11,2.53,2.55,2.47,2.49,10725,2.53,2.55,2.47,2.49,10725,0.0,1.0
2019-09-12,2.56,2.56,2.53,2.55,5553,2.56,2.56,2.53,2.55,5553,0.0,1.0
2019-09-13,2.56,2.57,2.54,2.56,3766,2.56,2.57,2.54,2.56,3766,0.0,1.0
2019-09-16,2.53,2.54,2.52,2.54,3378,2.53,2.54,2.52,2.54,3378,0.0,1.0
2019-09-17,2.5,2.53,2.48,2.53,8057,2.5,2.53,2.48,2.53,8057,0.0,1.0
2019-09-18,2.52,2.53,2.44,2.52,18909,2.52,2.53,2.44,2.52,18909,0.0,1.0
2019-09-19,2.54,2.55,2.49,2.49,8646,2.54,2.55,2.49,2.49,8646,0.0,1.0
2019-09-20,2.31,2.59,2.31,2.52,1659,2.31,2.59,2.31,2.52,1659,0.0,1.0
2019-09-23,2.57,2.59,2.4,2.4,2487,2.57,2.59,2.4,2.4,2487,0.0,1.0
2019-09-24,2.55,2.59,2.49,2.57,5424,2.55,2.59,2.49,2.57,5424,0.0,1.0
2019-09-25,2.56,2.58,2.55,2.55,1443,2.56,2.58,2.55,2.55,1443,0.0,1.0
2019-09-26,2.47,2.59,2.47,2.51,4660,2.47,2.59,2.47,2.51,4660,0.0,1.0
2019-09-27,2.4,2.51,2.4,2.5,11180,2.4,2.51,2.4,2.5,11180,0.0,1.0
2019-09-30,2.58,2.58,2.45,2.45,5306,2.58,2.58,2.45,2.45,5306,0.0,1.0
2019-10-01,2.51,2.56,2.5,2.53,14903,2.51,2.56,2.5,2.53,14903,0.0,1.0
2019-10-02,2.48,2.5,2.48,2.49,2540,2.48,2.5,2.48,2.49,2540,0.0,1.0
2019-10-03,2.48,2.5,2.47,2.47,4004,2.48,2.5,2.47,2.47,4004,0.0,1.0
2019-10-04,2.48,2.48,2.48,2.48,4,2.48,2.48,2.48,2.48,4,0.0,1.0
2019-10-07,2.52,2.53,2.48,2.48,3397,2.52,2.53,2.48,2.48,3397,0.0,1.0
2019-10-08,2.48,2.53,2.48,2.53,20874,2.48,2.53,2.48,2.53,20874,0.0,1.0
2019-10-09,2.5,2.54,2.48,2.48,3786,2.5,2.54,2.48,2.48,3786,0.0,1.0
2019-10-10,2.51,2.54,2.5,2.5,23049,2.51,2.54,2.5,2.5,23049,0.0,1.0
2019-10-11,2.49,2.5,2.48,2.5,7418,2.49,2.5,2.48,2.5,7418,0.0,1.0
2019-10-14,2.49,2.51,2.49,2.5,991,2.49,2.51,2.49,2.5,991,0.0,1.0
2019-10-15,2.52,2.53,2.47,2.49,6336,2.52,2.53,2.47,2.49,6336,0.0,1.0
2019-10-16,2.5,2.51,2.4,2.41,17713,2.5,2.51,2.4,2.41,17713,0.0,1.0
2019-10-17,2.5,2.5,2.5,2.5,102,2.5,2.5,2.5,2.5,102,0.0,1.0
2019-10-18,2.42,2.5,2.41,2.5,1333,2.42,2.5,2.41,2.5,1333,0.0,1.0
2019-10-21,2.5,2.5,2.37,2.37,675,2.5,2.5,2.37,2.37,675,0.0,1.0
2019-10-22,2.41,2.54,2.41,2.5,8401,2.41,2.54,2.41,2.5,8401,0.0,1.0
2019-10-23,2.41,2.41,2.41,2.41,764,2.41,2.41,2.41,2.41,764,0.0,1.0
2019-10-24,2.43,2.55,2.41,2.41,11579,2.43,2.55,2.41,2.41,11579,0.0,1.0
2019-10-25,2.43,2.44,2.43,2.43,1430,2.43,2.44,2.43,2.43,1430,0.0,1.0
2019-10-28,2.46,2.48,2.42,2.42,12201,2.46,2.48,2.42,2.42,12201,0.0,1.0
2019-10-29,2.47,2.47,2.47,2.47,452,2.47,2.47,2.47,2.47,452,0.0,1.0
2019-10-30,2.47,2.5,2.46,2.5,5838,2.47,2.5,2.46,2.5,5838,0.0,1.0
2019-10-31,2.47,2.5,2.4637,2.4986,7311,2.47,2.5,2.4637,2.4986,7311,0.0,1.0
2019-11-01,2.41,2.53,2.41,2.5,24527,2.41,2.53,2.41,2.5,24527,0.0,1.0
2019-11-04,2.48,2.48,2.43,2.43,3967,2.48,2.48,2.43,2.43,3967,0.0,1.0
2019-11-05,2.48,2.49,2.48,2.49,1646,2.48,2.49,2.48,2.49,1646,0.0,1.0
2019-11-06,2.5,2.5,2.5,2.5,710,2.5,2.5,2.5,2.5,710,0.0,1.0
2019-11-07,2.49,2.49,2.48,2.49,1120,2.49,2.49,2.48,2.49,1120,0.0,1.0
2019-11-08,2.5,2.54,2.48,2.48,24921,2.5,2.54,2.48,2.48,24921,0.0,1.0
2019-11-11,2.46,2.5,2.45,2.5,4771,2.46,2.5,2.45,2.5,4771,0.0,1.0
2019-11-12,2.51,2.51,2.44,2.44,6158,2.51,2.51,2.44,2.44,6158,0.0,1.0
2019-11-13,2.49,2.5,2.47,2.47,3273,2.49,2.5,2.47,2.47,3273,0.0,1.0
2019-11-14,2.47,2.51,2.46,2.47,8684,2.47,2.51,2.46,2.47,8684,0.0,1.0
2019-11-15,2.5,2.53,2.44,2.52,40231,2.5,2.53,2.44,2.52,40231,0.0,1.0
2019-11-18,2.5,2.53,2.45,2.47,32457,2.5,2.53,2.45,2.47,32457,0.0,1.0
2019-11-19,2.47,2.47,2.46,2.47,4171,2.47,2.47,2.46,2.47,4171,0.0,1.0
2019-11-20,2.45,2.51,2.42,2.5,68819,2.45,2.51,2.42,2.5,68819,0.0,1.0
2019-11-21,2.41,2.54,2.41,2.41,42165,2.41,2.54,2.41,2.41,42165,0.0,1.0
2019-11-22,2.54,2.58,2.48,2.58,26051,2.54,2.58,2.48,2.58,26051,0.0,1.0
2019-11-25,2.51,2.54,2.48,2.53,14492,2.51,2.54,2.48,2.53,14492,0.0,1.0
2019-11-26,2.53,2.58,2.49,2.49,26006,2.53,2.58,2.49,2.49,26006,0.0,1.0
2019-11-27,2.51,2.53,2.49,2.5,13384,2.51,2.53,2.49,2.5,13384,0.0,1.0
2019-11-29,2.5,2.5,2.48,2.48,1120,2.5,2.5,2.48,2.48,1120,0.0,1.0
2019-12-02,2.52,2.52,2.46,2.5,26347,2.52,2.52,2.46,2.5,26347,0.0,1.0
2019-12-03,2.53,2.53,2.42,2.45,2733,2.53,2.53,2.42,2.45,2733,0.0,1.0
2019-12-04,2.52,2.52,2.42,2.42,1812,2.52,2.52,2.42,2.42,1812,0.0,1.0
2019-12-05,2.57,2.57,2.53,2.53,5961,2.57,2.57,2.53,2.53,5961,0.0,1.0
2019-12-06,2.52,2.55,2.52,2.55,2184,2.52,2.55,2.52,2.55,2184,0.0,1.0
2019-12-09,2.53,2.53,2.49,2.49,13898,2.53,2.53,2.49,2.49,13898,0.0,1.0
2019-12-10,2.54,2.55,2.44,2.54,18855,2.54,2.55,2.44,2.54,18855,0.0,1.0
2019-12-11,2.51,2.54,2.49,2.5,11550,2.51,2.54,2.49,2.5,11550,0.0,1.0
2019-12-12,2.48,2.5,2.45,2.49,2054,2.48,2.5,2.45,2.49,2054,0.0,1.0
2019-12-13,2.53,2.53,2.45,2.46,17706,2.53,2.53,2.45,2.46,17706,0.0,1.0
2019-12-16,2.51,2.52,2.5,2.5,4465,2.51,2.52,2.5,2.5,4465,0.0,1.0
2019-12-17,2.5,2.51,2.48,2.49,5927,2.5,2.51,2.48,2.49,5927,0.0,1.0
2019-12-18,2.51,2.51,2.45,2.48,10027,2.51,2.51,2.45,2.48,10027,0.0,1.0
2019-12-19,2.48,2.51,2.44,2.47,24236,2.48,2.51,2.44,2.47,24236,0.0,1.0
2019-12-20,2.5,2.5,2.44,2.47,18306,2.5,2.5,2.44,2.47,18306,0.0,1.0
2019-12-23,2.42,2.5,2.42,2.47,8713,2.42,2.5,2.42,2.47,8713,0.0,1.0
2019-12-24,2.42,2.45,2.41,2.42,3714,2.42,2.45,2.41,2.42,3714,0.0,1.0
2019-12-26,2.41,2.49,2.37,2.41,17474,2.41,2.49,2.37,2.41,17474,0.0,1.0
2019-12-27,2.47,2.48,2.41,2.41,4205,2.47,2.48,2.41,2.41,4205,0.0,1.0
2019-12-30,2.43,2.49,2.4,2.4,19010,2.43,2.49,2.4,2.4,19010,0.0,1.0
2019-12-31,2.41,2.46,2.36,2.46,26489,2.41,2.46,2.36,2.46,26489,0.0,1.0
2020-01-02,2.44,2.46,2.41,2.45,3450,2.44,2.46,2.41,2.45,3450,0.0,1.0
2020-01-03,2.31,2.41,2.3,2.38,36173,2.31,2.41,2.3,2.38,36173,0.0,1.0
2020-01-06,2.2,2.38,2.19,2.31,199413,2.2,2.38,2.19,2.31,199413,0.0,1.0
2020-01-07,2.09,2.28,2.09,2.28,115628,2.09,2.28,2.09,2.28,115628,0.0,1.0
2020-01-08,2.14,2.16,2.05,2.1,47428,2.14,2.16,2.05,2.1,47428,0.0,1.0
2020-01-09,2.26,2.3,2.12,2.12,55646,2.26,2.3,2.12,2.12,55646,0.0,1.0
2020-01-10,2.27,2.31,2.26,2.3,5390,2.27,2.31,2.26,2.3,5390,0.0,1.0
2020-01-13,2.3,2.4,2.25,2.26,30843,2.3,2.4,2.25,2.26,30843,0.0,1.0
2020-01-14,2.34,2.39,2.2,2.27,73510,2.34,2.39,2.2,2.27,73510,0.0,1.0
2020-01-15,2.34,2.41,2.27,2.3,57372,2.34,2.41,2.27,2.3,57372,0.0,1.0
2020-01-16,2.22,2.33,2.21,2.3,67198,2.22,2.33,2.21,2.3,67198,0.0,1.0
2020-01-17,2.21,2.26,2.17,2.22,76322,2.21,2.26,2.17,2.22,76322,0.0,1.0
2020-01-21,2.16,2.23,2.15,2.21,30081,2.16,2.23,2.15,2.21,30081,0.0,1.0
2020-01-22,2.15,2.17,2.11,2.17,30819,2.15,2.17,2.11,2.17,30819,0.0,1.0
2020-01-23,2.24,2.25,2.16,2.16,11585,2.24,2.25,2.16,2.16,11585,0.0,1.0
2020-01-24,2.31,2.33,2.24,2.24,24010,2.31,2.33,2.24,2.24,24010,0.0,1.0
2020-01-27,2.34,2.35,2.3,2.32,25110,2.34,2.35,2.3,2.32,25110,0.0,1.0
2020-01-28,2.35,2.36,2.35,2.35,2349,2.35,2.36,2.35,2.35,2349,0.0,1.0
2020-01-29,2.33,2.36,2.3,2.35,20269,2.33,2.36,2.3,2.35,20269,0.0,1.0
2020-01-30,2.35,2.41,2.3499,2.36,50528,2.35,2.41,2.3499,2.36,50528,0.0,1.0
2020-01-31,2.38,2.4,2.35,2.38,19111,2.38,2.4,2.35,2.38,19111,0.0,1.0
2020-02-03,2.43,2.43,2.38,2.4,15222,2.43,2.43,2.38,2.4,15222,0.0,1.0
2020-02-04,2.42,2.43,2.38,2.41,7853,2.42,2.43,2.38,2.41,7853,0.0,1.0
2020-02-05,2.43,2.44,2.405,2.405,16438,2.43,2.44,2.405,2.405,16438,0.0,1.0
2020-02-06,2.42,2.43,2.41,2.43,3107,2.42,2.43,2.41,2.43,3107,0.0,1.0
2020-02-07,2.44,2.45,2.42,2.45,24268,2.44,2.45,2.42,2.45,24268,0.0,1.0
2020-02-10,2.45,2.46,2.42,2.42,45988,2.45,2.46,2.42,2.42,45988,0.0,1.0
2020-02-11,2.45,2.45,2.43,2.43,10713,2.45,2.45,2.43,2.43,10713,0.0,1.0
2020-02-12,2.44,2.45,2.42,2.45,6814,2.44,2.45,2.42,2.45,6814,0.0,1.0
2020-02-13,2.45,2.47,2.32,2.44,37210,2.45,2.47,2.32,2.44,37210,0.0,1.0
2020-02-14,2.51,2.61,2.44,2.44,91069,2.51,2.61,2.44,2.44,91069,0.0,1.0
2020-02-18,2.46,2.48,2.42,2.48,34738,2.46,2.48,2.42,2.48,34738,0.0,1.0
2020-02-19,2.43,2.45,2.42,2.45,16152,2.43,2.45,2.42,2.45,16152,0.0,1.0
2020-02-20,2.52,2.55,2.51,2.55,553,2.52,2.55,2.51,2.55,553,0.0,1.0
2020-02-21,2.54,2.54,2.48,2.48,8142,2.54,2.54,2.48,2.48,8142,0.0,1.0
2020-02-24,2.52,2.54,2.47,2.5,12543,2.52,2.54,2.47,2.5,12543,0.0,1.0
2020-02-25,2.43,2.53,2.4,2.52,20051,2.43,2.53,2.4,2.52,20051,0.0,1.0
2020-02-26,2.43,2.43,2.37,2.43,7455,2.43,2.43,2.37,2.43,7455,0.0,1.0
2020-02-27,2.32,2.41,2.32,2.36,7515,2.32,2.41,2.32,2.36,7515,0.0,1.0
2020-02-28,2.37,2.48,2.33,2.39,10337,2.37,2.48,2.33,2.39,10337,0.0,1.0
2020-03-02,2.41,2.41,2.35,2.35,2017,2.41,2.41,2.35,2.35,2017,0.0,1.0
2020-03-03,2.35,2.41,2.32,2.41,16388,2.35,2.41,2.32,2.41,16388,0.0,1.0
2020-03-04,2.4,2.41,2.35,2.41,6342,2.4,2.41,2.35,2.41,6342,0.0,1.0
2020-03-05,2.38,2.39,2.36,2.36,1199,2.38,2.39,2.36,2.36,1199,0.0,1.0
2020-03-06,2.41,2.42,2.31,2.31,6668,2.41,2.42,2.31,2.31,6668,0.0,1.0
2020-03-09,2.2,2.34,2.2,2.31,16701,2.2,2.34,2.2,2.31,16701,0.0,1.0
2020-03-10,2.32,2.33,2.19,2.26,32528,2.32,2.33,2.19,2.26,32528,0.0,1.0
2020-03-11,2.17,2.25,2.08,2.25,70060,2.17,2.25,2.08,2.25,70060,0.0,1.0
2020-03-12,2.06,2.13,2.06,2.1,88585,2.06,2.13,2.06,2.1,88585,0.0,1.0
2020-03-13,2.06,2.11,2.06,2.07,14513,2.06,2.11,2.06,2.07,14513,0.0,1.0
2020-03-16,2.01,2.04,2.0,2.01,15466,2.01,2.04,2.0,2.01,15466,0.0,1.0
2020-03-17,2.15,2.17,1.91,2.0,14622,2.15,2.17,1.91,2.0,14622,0.0,1.0
2020-03-18,2.03,2.09,2.03,2.09,2288,2.03,2.09,2.03,2.09,2288,0.0,1.0
2020-03-19,2.24,2.27,1.96,2.03,43811,2.24,2.27,1.96,2.03,43811,0.0,1.0
2020-03-20,2.2,2.35,2.2,2.32,31581,2.2,2.35,2.2,2.32,31581,0.0,1.0
2020-03-23,2.1,2.2,2.06,2.18,25798,2.1,2.2,2.06,2.18,25798,0.0,1.0
2020-03-24,2.12,2.2,2.12,2.15,6758,2.12,2.2,2.12,2.15,6758,0.0,1.0
2020-03-25,2.14,2.19,2.11,2.18,14836,2.14,2.19,2.11,2.18,14836,0.0,1.0
2020-03-26,2.17,2.19,2.13,2.14,9755,2.17,2.19,2.13,2.14,9755,0.0,1.0
2020-03-27,2.26,2.31,2.15,2.15,28938,2.26,2.31,2.15,2.15,28938,0.0,1.0
2020-03-30,2.28,2.32,2.22,2.24,14765,2.28,2.32,2.22,2.24,14765,0.0,1.0
2020-03-31,2.26,2.33,2.2,2.3,6935,2.26,2.33,2.2,2.3,6935,0.0,1.0
2020-04-01,2.27,2.35,2.25,2.3,9841,2.27,2.35,2.25,2.3,9841,0.0,1.0
2020-04-02,2.31,2.32,2.26,2.26,44367,2.31,2.32,2.26,2.26,44367,0.0,1.0
2020-04-03,2.24,2.25,2.18,2.2,9046,2.24,2.25,2.18,2.2,9046,0.0,1.0
2020-04-06,2.31,2.31,2.26,2.29,38228,2.31,2.31,2.26,2.29,38228,0.0,1.0
2020-04-07,2.28,2.35,2.27,2.35,28782,2.28,2.35,2.27,2.35,28782,0.0,1.0
2020-04-08,2.24,2.34,2.24,2.33,7292,2.24,2.34,2.24,2.33,7292,0.0,1.0
2020-04-09,2.27,2.32,2.23,2.23,37807,2.27,2.32,2.23,2.23,37807,0.0,1.0
2020-04-13,2.27,2.28,2.24,2.24,7964,2.27,2.28,2.24,2.24,7964,0.0,1.0
2020-04-14,2.35,2.4,2.27,2.27,46295,2.35,2.4,2.27,2.27,46295,0.0,1.0
2020-04-15,2.51,2.53,2.31,2.31,80570,2.51,2.53,2.31,2.31,80570,0.0,1.0
2020-04-16,2.46,2.56,2.32,2.52,37962,2.46,2.56,2.32,2.52,37962,0.0,1.0
2020-04-17,2.42,2.49,2.33,2.47,16266,2.42,2.49,2.33,2.47,16266,0.0,1.0
2020-04-20,2.46,2.49,2.34,2.48,38720,2.46,2.49,2.34,2.48,38720,0.0,1.0
2020-04-21,2.47,2.48,2.34,2.45,4757,2.47,2.48,2.34,2.45,4757,0.0,1.0
2020-04-22,2.46,2.49,2.34,2.49,15067,2.46,2.49,2.34,2.49,15067,0.0,1.0
2020-04-23,2.42,2.46,2.4,2.46,16754,2.42,2.46,2.4,2.46,16754,0.0,1.0
2020-04-24,2.36,2.45,2.36,2.42,15290,2.36,2.45,2.36,2.42,15290,0.0,1.0
2020-04-27,2.35,2.39,2.28,2.39,48378,2.35,2.39,2.28,2.39,48378,0.0,1.0
2020-04-28,2.34,2.34,2.33,2.33,2691,2.34,2.34,2.33,2.33,2691,0.0,1.0
2020-04-29,2.44,2.44,2.32,2.32,14332,2.44,2.44,2.32,2.32,14332,0.0,1.0
2020-04-30,2.33,2.43,2.3,2.36,6596,2.33,2.43,2.3,2.36,6596,0.0,1.0
2020-05-01,2.38,2.43,2.38,2.39,2731,2.38,2.43,2.38,2.39,2731,0.0,1.0
2020-05-04,2.29,2.36,2.29,2.36,7508,2.29,2.36,2.29,2.36,7508,0.0,1.0
2020-05-05,2.31,2.37,2.29,2.29,2355,2.31,2.37,2.29,2.29,2355,0.0,1.0
2020-05-06,2.35,2.36,2.3,2.3,4561,2.35,2.36,2.3,2.3,4561,0.0,1.0
2020-05-07,2.35,2.37,2.31,2.33,2876,2.35,2.37,2.31,2.33,2876,0.0,1.0
2020-05-08,2.31,2.34,2.3,2.3,3446,2.31,2.34,2.3,2.3,3446,0.0,1.0
2020-05-11,2.31,2.38,2.29,2.29,4886,2.31,2.38,2.29,2.29,4886,0.0,1.0
2020-05-12,2.35,2.37,2.31,2.35,2994,2.35,2.37,2.31,2.35,2994,0.0,1.0
2020-05-13,2.26,2.31,2.25,2.31,6765,2.26,2.31,2.25,2.31,6765,0.0,1.0
2020-05-14,2.22,2.25,2.22,2.25,41152,2.22,2.25,2.22,2.25,41152,0.0,1.0
2020-05-15,2.36,2.44,2.2,2.2,22749,2.36,2.44,2.2,2.2,22749,0.0,1.0
2020-05-18,2.46,2.48,2.35,2.4,76984,2.46,2.48,2.35,2.4,76984,0.0,1.0
2020-05-19,2.49,2.51,2.43,2.43,77612,2.49,2.51,2.43,2.43,77612,0.0,1.0
2020-05-20,3.52,3.75,2.46,2.49,483422,3.52,3.75,2.46,2.49,483422,0.0,1.0
2020-05-21,3.09,3.19,2.53,3.18,511276,3.09,3.19,2.53,3.18,511276,0.0,1.0
2020-05-22,2.8,3.0,2.71,3.0,127387,2.8,3.0,2.71,3.0,127387,0.0,1.0
2020-05-26,2.77,2.78,2.63,2.66,100495,2.77,2.78,2.63,2.66,100495,0.0,1.0
2020-05-27,2.71,2.72,2.62,2.72,34904,2.71,2.72,2.62,2.72,34904,0.0,1.0
2020-05-28,2.69,2.7,2.62,2.7,28847,2.69,2.7,2.62,2.7,28847,0.0,1.0
2020-05-29,2.79,2.85,2.66,2.66,56381,2.79,2.85,2.66,2.66,56381,0.0,1.0
2020-06-01,2.7,2.8,2.69,2.7,34109,2.7,2.8,2.69,2.7,34109,0.0,1.0
2020-06-02,2.77,2.79,2.65,2.79,32317,2.77,2.79,2.65,2.79,32317,0.0,1.0
2020-06-03,2.76,2.84,2.71,2.8,32030,2.76,2.84,2.71,2.8,32030,0.0,1.0
2020-06-04,2.94,3.02,2.72,2.8,264147,2.94,3.02,2.72,2.8,264147,0.0,1.0
2020-06-05,2.92,3.05,2.82,2.98,38435,2.92,3.05,2.82,2.98,38435,0.0,1.0
2020-06-08,2.83,2.96,2.75,2.91,12644,2.83,2.96,2.75,2.91,12644,0.0,1.0
2020-06-09,2.8,2.94,2.71,2.82,19806,2.8,2.94,2.71,2.82,19806,0.0,1.0
2020-06-10,2.84,2.94,2.75,2.81,27745,2.84,2.94,2.75,2.81,27745,0.0,1.0
2020-06-11,2.7,2.84,2.66,2.83,19239,2.7,2.84,2.66,2.83,19239,0.0,1.0
2020-06-12,2.7,2.75,2.69,2.71,9686,2.7,2.75,2.69,2.71,9686,0.0,1.0
2020-06-15,2.77,2.81,2.68,2.68,9984,2.77,2.81,2.68,2.68,9984,0.0,1.0
2020-06-16,3.04,3.15,2.8,2.8,343069,3.04,3.15,2.8,2.8,343069,0.0,1.0
2020-06-17,2.98,3.05,2.7,3.0,88762,2.98,3.05,2.7,3.0,88762,0.0,1.0
2020-06-18,3.0,3.2,2.91,3.13,46155,3.0,3.2,2.91,3.13,46155,0.0,1.0
2020-06-19,2.94,3.05,2.9,2.98,40519,2.94,3.05,2.9,2.98,40519,0.0,1.0
2020-06-22,3.08,3.11,2.88,2.88,66075,3.08,3.11,2.88,2.88,66075,0.0,1.0
2020-06-23,3.03,3.13,3.0,3.0,55813,3.03,3.13,3.0,3.0,55813,0.0,1.0
2020-06-24,2.87,2.96,2.81,2.96,20961,2.87,2.96,2.81,2.96,20961,0.0,1.0
2020-06-25,2.94,3.01,2.85,2.85,12375,2.94,3.01,2.85,2.85,12375,0.0,1.0
2020-06-26,2.92,3.01,2.92,3.01,10037,2.92,3.01,2.92,3.01,10037,0.0,1.0
2020-06-29,3.0,3.0,2.92,2.92,12330,3.0,3.0,2.92,2.92,12330,0.0,1.0
2020-06-30,3.15,3.25,2.99,3.02,164069,3.15,3.25,2.99,3.02,164069,0.0,1.0
2020-07-01,3.04,3.2,2.93,3.12,61739,3.04,3.2,2.93,3.12,61739,0.0,1.0
2020-07-02,3.03,3.15,2.97,3.06,37040,3.03,3.15,2.97,3.06,37040,0.0,1.0
2020-07-06,2.97,3.05,2.97,3.03,25933,2.97,3.05,2.97,3.03,25933,0.0,1.0
2020-07-07,2.87,2.95,2.83,2.93,46445,2.87,2.95,2.83,2.93,46445,0.0,1.0
2020-07-08,2.92,3.02,2.81,2.87,34353,2.92,3.02,2.81,2.87,34353,0.0,1.0
2020-07-09,3.0,3.07,2.92,2.92,65330,3.0,3.07,2.92,2.92,65330,0.0,1.0
2020-07-10,2.96,3.06,2.95,3.0,9614,2.96,3.06,2.95,3.0,9614,0.0,1.0
2020-07-13,2.93,3.03,2.9,2.97,27683,2.93,3.03,2.9,2.97,27683,0.0,1.0
2020-07-14,2.94,3.0,2.87,2.96,14151,2.94,3.0,2.87,2.96,14151,0.0,1.0
2020-07-15,2.98,3.07,2.94,2.94,12442,2.98,3.07,2.94,2.94,12442,0.0,1.0
2020-07-16,2.98,3.0,2.92,2.92,5978,2.98,3.0,2.92,2.92,5978,0.0,1.0
2020-07-17,2.96,3.05,2.94,2.95,18687,2.96,3.05,2.94,2.95,18687,0.0,1.0
2020-07-20,2.96,3.02,2.96,3.0,23124,2.96,3.02,2.96,3.0,23124,0.0,1.0
2020-07-21,2.99,3.04,2.97,3.01,13703,2.99,3.04,2.97,3.01,13703,0.0,1.0
2020-07-22,2.99,3.06,2.95,3.058,10922,2.99,3.06,2.95,3.058,10922,0.0,1.0
2020-07-23,2.96,3.07,2.96,3.07,7075,2.96,3.07,2.96,3.07,7075,0.0,1.0
2020-07-24,2.97,3.02,2.97,2.98,14819,2.97,3.02,2.97,2.98,14819,0.0,1.0
2020-07-27,2.96,3.0,2.96,2.97,13480,2.96,3.0,2.96,2.97,13480,0.0,1.0
2020-07-28,2.92,2.96,2.92,2.96,9034,2.92,2.96,2.92,2.96,9034,0.0,1.0
2020-07-29,3.02,3.1384,2.93,2.93,51674,3.02,3.1384,2.93,2.93,51674,0.0,1.0
2020-07-30,3.05,3.19,3.0,3.0847,36195,3.05,3.19,3.0,3.0847,36195,0.0,1.0
2020-07-31,2.97,3.05,2.97,3.0001,25701,2.97,3.05,2.97,3.0001,25701,0.0,1.0
2020-08-03,2.94,3.0,2.93,2.97,11850,2.94,3.0,2.93,2.97,11850,0.0,1.0
2020-08-04,2.95,2.96,2.94,2.96,4467,2.95,2.96,2.94,2.96,4467,0.0,1.0
2020-08-05,2.94,2.96,2.94,2.95,4640,2.94,2.96,2.94,2.95,4640,0.0,1.0
2020-08-06,2.85,2.975,2.83,2.9401,22548,2.85,2.975,2.83,2.9401,22548,0.0,1.0
2020-08-07,2.92,2.95,2.85,2.85,12241,2.92,2.95,2.85,2.85,12241,0.0,1.0
2020-08-10,2.87,2.95,2.85,2.95,12631,2.87,2.95,2.85,2.95,12631,0.0,1.0
2020-08-11,2.86,2.8701,2.85,2.87,3443,2.86,2.8701,2.85,2.87,3443,0.0,1.0
2020-08-12,2.685,2.89,2.685,2.8301,45271,2.685,2.89,2.685,2.8301,45271,0.0,1.0
2020-08-13,2.67,2.76,2.61,2.7,41769,2.67,2.76,2.61,2.7,41769,0.0,1.0
2020-08-14,2.69,2.75,2.69,2.7154,12068,2.69,2.75,2.69,2.7154,12068,0.0,1.0
2020-08-17,2.74,2.87,2.69,2.69,6629,2.74,2.87,2.69,2.69,6629,0.0,1.0
2020-08-18,2.73,2.74,2.69,2.74,1599,2.73,2.74,2.69,2.74,1599,0.0,1.0
2020-08-19,2.68,2.77,2.61,2.73,22196,2.68,2.77,2.61,2.73,22196,0.0,1.0
2020-08-20,2.7,2.7133,2.65,2.65,2326,2.7,2.7133,2.65,2.65,2326,0.0,1.0
2020-08-21,2.7119,2.75,2.61,2.7,22414,2.7119,2.75,2.61,2.7,22414,0.0,1.0
2020-08-24,2.64,2.7001,2.5902,2.7,26196,2.64,2.7001,2.5902,2.7,26196,0.0,1.0
2020-08-25,2.62,2.66,2.581,2.66,11235,2.62,2.66,2.581,2.66,11235,0.0,1.0
2020-08-26,2.71,2.71,2.62,2.64,30691,2.71,2.71,2.62,2.64,30691,0.0,1.0
2020-08-27,2.66,2.66,2.6311,2.64,1145,2.66,2.66,2.6311,2.64,1145,0.0,1.0
2020-08-28,2.73,2.75,2.6432,2.66,10742,2.73,2.75,2.6432,2.66,10742,0.0,1.0
2020-08-31,2.73,2.86,2.65,2.78,16456,2.73,2.86,2.65,2.78,16456,0.0,1.0
2020-09-01,2.6622,2.7,2.66,2.7,6513,2.6622,2.7,2.66,2.7,6513,0.0,1.0
2020-09-02,2.7,2.72,2.63,2.64,4407,2.7,2.72,2.63,2.64,4407,0.0,1.0
2020-09-03,2.73,2.73,2.62,2.645,5808,2.73,2.73,2.62,2.645,5808,0.0,1.0
2020-09-04,2.85,3.04,2.61,2.675,35227,2.85,3.04,2.61,2.675,35227,0.0,1.0
2020-09-08,2.87,2.95,2.8,2.81,76752,2.87,2.95,2.8,2.81,76752,0.0,1.0
2020-09-09,3.0,3.057,2.85,2.85,60209,3.0,3.057,2.85,2.85,60209,0.0,1.0
2020-09-10,2.9381,3.14,2.9,3.05,162675,2.9381,3.14,2.9,3.05,162675,0.0,1.0
2020-09-11,2.8801,2.95,2.8,2.95,43799,2.8801,2.95,2.8,2.95,43799,0.0,1.0
2020-09-14,2.7901,2.95,2.61,2.95,55606,2.7901,2.95,2.61,2.95,55606,0.0,1.0
2020-09-15,2.87,2.925,2.78,2.85,13297,2.87,2.925,2.78,2.85,13297,0.0,1.0
2020-09-16,2.92,2.99,2.7901,2.7901,28927,2.92,2.99,2.7901,2.7901,28927,0.0,1.0
2020-09-17,2.855,2.885,2.8146,2.88,23566,2.855,2.885,2.8146,2.88,23566,0.0,1.0
2020-09-18,2.88,2.92,2.86,2.86,23561,2.88,2.92,2.86,2.86,23561,0.0,1.0
2020-09-21,2.814,2.895,2.8,2.86,10839,2.814,2.895,2.8,2.86,10839,0.0,1.0
2020-09-22,2.9,2.94,2.76,2.8,36730,2.9,2.94,2.76,2.8,36730,0.0,1.0
2020-09-23,2.98,2.98,2.87,2.87,39476,2.98,2.98,2.87,2.87,39476,0.0,1.0
2020-09-24,2.96,3.0403,2.895,3.0403,32883,2.96,3.0403,2.895,3.0403,32883,0.0,1.0
2020-09-25,2.85,3.1,2.83,3.0,239445,2.85,3.1,2.83,3.0,239445,0.0,1.0
2020-09-28,2.83,2.945,2.8,2.92,42364,2.83,2.945,2.8,2.92,42364,0.0,1.0
2020-09-29,2.84,2.84,2.8,2.84,23668,2.84,2.84,2.8,2.84,23668,0.0,1.0
2020-09-30,2.8401,2.88,2.81,2.82,9167,2.8401,2.88,2.81,2.82,9167,0.0,1.0
2020-10-01,2.85,2.85,2.81,2.85,2642,2.85,2.85,2.81,2.85,2642,0.0,1.0
2020-10-02,2.85,2.89,2.75,2.8,29943,2.85,2.89,2.75,2.8,29943,0.0,1.0
2020-10-05,2.7901,2.9,2.7801,2.9,12761,2.7901,2.9,2.7801,2.9,12761,0.0,1.0
2020-10-06,2.82,2.92,2.81,2.92,5539,2.82,2.92,2.81,2.92,5539,0.0,1.0
2020-10-07,2.9,2.93,2.8195,2.85,7740,2.9,2.93,2.8195,2.85,7740,0.0,1.0
2020-10-08,2.84,2.9,2.84,2.9,3751,2.84,2.9,2.84,2.9,3751,0.0,1.0
2020-10-09,2.87,2.98,2.87,2.95,10720,2.87,2.98,2.87,2.95,10720,0.0,1.0
2020-10-12,2.83,2.8806,2.81,2.854,7948,2.83,2.8806,2.81,2.854,7948,0.0,1.0
2020-10-13,2.85,2.89,2.83,2.83,3467,2.85,2.89,2.83,2.83,3467,0.0,1.0
2020-10-14,2.82,2.94,2.8,2.84,7863,2.82,2.94,2.8,2.84,7863,0.0,1.0
2020-10-15,2.8289,2.83,2.8,2.8,1580,2.8289,2.83,2.8,2.8,1580,0.0,1.0
2020-10-16,2.84,2.84,2.7806,2.84,7000,2.84,2.84,2.7806,2.84,7000,0.0,1.0
2020-10-19,2.85,2.9493,2.81,2.81,42609,2.85,2.9493,2.81,2.81,42609,0.0,1.0
2020-10-20,2.85,2.915,2.815,2.8499,5587,2.85,2.915,2.815,2.8499,5587,0.0,1.0
2020-10-21,2.9267,2.98,2.8101,2.84,45718,2.9267,2.98,2.8101,2.84,45718,0.0,1.0
2020-10-22,2.88,2.95,2.81,2.87,5766,2.88,2.95,2.81,2.87,5766,0.0,1.0
2020-10-23,2.9,2.9,2.85,2.85,790,2.9,2.9,2.85,2.85,790,0.0,1.0
2020-10-26,2.8,2.89,2.76,2.89,35168,2.8,2.89,2.76,2.89,35168,0.0,1.0
2020-10-27,2.8234,2.85,2.8193,2.85,1326,2.8234,2.85,2.8193,2.85,1326,0.0,1.0
2020-10-28,2.82,2.83,2.78,2.78,10665,2.82,2.83,2.78,2.78,10665,0.0,1.0
2020-10-29,2.816,2.93,2.8,2.8,10444,2.816,2.93,2.8,2.8,10444,0.0,1.0
2020-10-30,2.9198,2.9198,2.84,2.8627,15348,2.9198,2.9198,2.84,2.8627,15348,0.0,1.0
2020-11-02,2.86,2.89,2.86,2.89,5991,2.86,2.89,2.86,2.89,5991,0.0,1.0
2020-11-03,2.87,2.9148,2.825,2.9148,5673,2.87,2.9148,2.825,2.9148,5673,0.0,1.0
2020-11-04,2.89,2.9201,2.7801,2.86,5233,2.89,2.9201,2.7801,2.86,5233,0.0,1.0
2020-11-05,2.83,2.88,2.83,2.88,1141,2.83,2.88,2.83,2.88,1141,0.0,1.0
2020-11-06,2.8894,2.89,2.7801,2.85,9175,2.8894,2.89,2.7801,2.85,9175,0.0,1.0
2020-11-09,2.805,2.89,2.77,2.89,2969,2.805,2.89,2.77,2.89,2969,0.0,1.0
2020-11-10,2.82,2.82,2.81,2.81,565,2.82,2.82,2.81,2.81,565,0.0,1.0
2020-11-11,2.8,2.845,2.77,2.81,12235,2.8,2.845,2.77,2.81,12235,0.0,1.0
2020-11-12,2.8,2.8,2.8,2.8,315,2.8,2.8,2.8,2.8,315,0.0,1.0
2020-11-13,2.77,2.83,2.77,2.8,33626,2.77,2.83,2.77,2.8,33626,0.0,1.0
2020-11-16,2.77,2.88,2.77,2.77,32577,2.77,2.88,2.77,2.77,32577,0.0,1.0
2020-11-17,2.7885,2.8,2.77,2.77,7540,2.7885,2.8,2.77,2.77,7540,0.0,1.0
2020-11-18,2.8,2.82,2.8,2.8,1541,2.8,2.82,2.8,2.8,1541,0.0,1.0
2020-11-19,2.78,2.8,2.78,2.8,1342,2.78,2.8,2.78,2.8,1342,0.0,1.0
2020-11-20,2.82,2.86,2.8,2.83,17273,2.82,2.86,2.8,2.83,17273,0.0,1.0
2020-11-23,2.84,2.89,2.8373,2.89,2606,2.84,2.89,2.8373,2.89,2606,0.0,1.0
2020-11-24,2.8498,2.89,2.81,2.81,10143,2.8498,2.89,2.81,2.81,10143,0.0,1.0
2020-11-25,2.84,2.8414,2.8149,2.84,4690,2.84,2.8414,2.8149,2.84,4690,0.0,1.0
2020-11-27,2.82,2.91,2.82,2.82,30441,2.82,2.91,2.82,2.82,30441,0.0,1.0
2020-11-30,2.8564,2.88,2.8,2.8,11226,2.8564,2.88,2.8,2.8,11226,0.0,1.0
2020-12-01,2.875,2.91,2.8518,2.86,33239,2.875,2.91,2.8518,2.86,33239,0.0,1.0
2020-12-02,2.8431,2.8773,2.77,2.84,23749,2.8431,2.8773,2.77,2.84,23749,0.0,1.0
2020-12-03,2.86,2.8899,2.81,2.87,16748,2.86,2.8899,2.81,2.87,16748,0.0,1.0
2020-12-04,2.86,2.9,2.8,2.85,14056,2.86,2.9,2.8,2.85,14056,0.0,1.0
2020-12-07,2.86,2.86,2.8341,2.8341,5983,2.86,2.86,2.8341,2.8341,5983,0.0,1.0
2020-12-08,3.0681,3.9,2.82,2.83,2443451,3.0681,3.9,2.82,2.83,2443451,0.0,1.0
2020-12-09,3.1801,3.55,2.92,3.1,1445877,3.1801,3.55,2.92,3.1,1445877,0.0,1.0
2020-12-10,3.1,3.35,3.05,3.32,73655,3.1,3.35,3.05,3.32,73655,0.0,1.0
2020-12-11,3.08,3.2344,3.06,3.1,66577,3.08,3.2344,3.06,3.1,66577,0.0,1.0
2020-12-14,3.05,3.23,3.05,3.23,60695,3.05,3.23,3.05,3.23,60695,0.0,1.0
2020-12-15,3.02,3.177,2.94,3.01,77731,3.02,3.177,2.94,3.01,77731,0.0,1.0
2020-12-16,3.0807,3.11,2.9504,3.0,44861,3.0807,3.11,2.9504,3.0,44861,0.0,1.0
2020-12-17,3.07,3.09,3.02,3.0724,57677,3.07,3.09,3.02,3.0724,57677,0.0,1.0
2020-12-18,2.99,3.05,2.96,3.01,45405,2.99,3.05,2.96,3.01,45405,0.0,1.0
2020-12-21,2.92,3.0,2.86,3.0,103120,2.92,3.0,2.86,3.0,103120,0.0,1.0
2020-12-22,2.95,2.98,2.85,2.9,60835,2.95,2.98,2.85,2.9,60835,0.0,1.0
2020-12-23,2.94,2.98,2.87,2.92,55178,2.94,2.98,2.87,2.92,55178,0.0,1.0
2020-12-24,2.935,2.95,2.87,2.93,95036,2.935,2.95,2.87,2.93,95036,0.0,1.0
2020-12-28,3.04,3.08,2.9101,2.92,56100,3.04,3.08,2.9101,2.92,56100,0.0,1.0
2020-12-29,3.2,3.24,3.06,3.11,117158,3.2,3.24,3.06,3.11,117158,0.0,1.0
2020-12-30,3.18,3.32,3.12,3.23,53522,3.18,3.32,3.12,3.23,53522,0.0,1.0
2020-12-31,3.2,3.2703,3.1,3.19,66456,3.2,3.2703,3.1,3.19,66456,0.0,1.0
2021-01-04,3.06,3.22,3.05,3.2,61318,3.06,3.22,3.05,3.2,61318,0.0,1.0
2021-01-05,3.12,3.19,3.06,3.08,19425,3.12,3.19,3.06,3.08,19425,0.0,1.0
2021-01-06,3.08,3.18,3.07,3.1,46458,3.08,3.18,3.07,3.1,46458,0.0,1.0
2021-01-07,3.22,3.24,3.1,3.12,61412,3.22,3.24,3.1,3.12,61412,0.0,1.0
2021-01-08,3.18,3.26,3.15,3.22,42693,3.18,3.26,3.15,3.22,42693,0.0,1.0
2021-01-11,3.19,3.2399,3.15,3.15,26783,3.19,3.2399,3.15,3.15,26783,0.0,1.0
2021-01-12,3.21,3.2399,3.18,3.19,14236,3.21,3.2399,3.18,3.19,14236,0.0,1.0
2021-01-13,3.47,3.47,3.1707,3.23,117929,3.47,3.47,3.1707,3.23,117929,0.0,1.0
2021-01-14,3.31,3.46,3.2801,3.46,48932,3.31,3.46,3.2801,3.46,48932,0.0,1.0
2021-01-15,3.3193,3.34,3.21,3.3,35087,3.3193,3.34,3.21,3.3,35087,0.0,1.0
2021-01-19,3.3,3.35,3.27,3.35,9962,3.3,3.35,3.27,3.35,9962,0.0,1.0
2021-01-20,3.28,3.3,3.25,3.25,19408,3.28,3.3,3.25,3.25,19408,0.0,1.0
2021-01-21,3.3,3.34,3.26,3.3,14944,3.3,3.34,3.26,3.3,14944,0.0,1.0
2021-01-22,3.45,3.4999,3.26,3.2638,314422,3.45,3.4999,3.26,3.2638,314422,0.0,1.0
2021-01-25,3.7,4.29,3.46,4.1,933150,3.7,4.29,3.46,4.1,933150,0.0,1.0
2021-01-26,3.62,3.69,3.4766,3.65,215744,3.62,3.69,3.4766,3.65,215744,0.0,1.0
2021-01-27,3.37,3.61,3.3,3.61,128716,3.37,3.61,3.3,3.61,128716,0.0,1.0
2021-01-28,3.42,3.52,3.36,3.37,73245,3.42,3.52,3.36,3.37,73245,0.0,1.0
2021-01-29,3.48,3.6,3.38,3.41,62296,3.48,3.6,3.38,3.41,62296,0.0,1.0
2021-02-01,3.37,3.54,3.37,3.54,60123,3.37,3.54,3.37,3.54,60123,0.0,1.0
2021-02-02,3.35,3.48,3.35,3.48,22685,3.35,3.48,3.35,3.48,22685,0.0,1.0
2021-02-03,3.36,3.44,3.33,3.36,55645,3.36,3.44,3.33,3.36,55645,0.0,1.0
2021-02-04,3.58,3.63,3.3614,3.41,118134,3.58,3.63,3.3614,3.41,118134,0.0,1.0
2021-02-05,3.7,3.7,3.575,3.64,47341,3.7,3.7,3.575,3.64,47341,0.0,1.0
2021-02-08,3.66,3.85,3.61,3.8,138616,3.66,3.85,3.61,3.8,138616,0.0,1.0
2021-02-09,3.88,3.9,3.6,3.77,216594,3.88,3.9,3.6,3.77,216594,0.0,1.0
2021-02-10,3.7934,3.95,3.73,3.9,53272,3.7934,3.95,3.73,3.9,53272,0.0,1.0
2021-02-11,3.73,3.81,3.6201,3.8,59252,3.73,3.81,3.6201,3.8,59252,0.0,1.0
2021-02-12,3.84,3.87,3.6306,3.69,93470,3.84,3.87,3.6306,3.69,93470,0.0,1.0
2021-02-16,3.75,3.85,3.72,3.8,85897,3.75,3.85,3.72,3.8,85897,0.0,1.0
2021-02-17,4.07,4.15,3.7138,3.78,650059,4.07,4.15,3.7138,3.78,650059,0.0,1.0
2021-02-18,3.88,3.99,3.75,3.97,101589,3.88,3.99,3.75,3.97,101589,0.0,1.0
2021-02-19,3.91,3.94,3.84,3.85,62088,3.91,3.94,3.84,3.85,62088,0.0,1.0
2021-02-22,3.79,3.93,3.77,3.92,58535,3.79,3.93,3.77,3.92,58535,0.0,1.0
2021-02-23,3.44,3.65,3.23,3.65,217477,3.44,3.65,3.23,3.65,217477,0.0,1.0
2021-02-24,3.6,3.623,3.39,3.53,39475,3.6,3.623,3.39,3.53,39475,0.0,1.0
2021-02-25,3.42,3.59,3.3901,3.59,30463,3.42,3.59,3.3901,3.59,30463,0.0,1.0
2021-02-26,3.34,3.45,3.27,3.41,38274,3.34,3.45,3.27,3.41,38274,0.0,1.0
2021-03-01,3.41,3.51,3.35,3.35,26190,3.41,3.51,3.35,3.35,26190,0.0,1.0
2021-03-02,3.4,3.51,3.36,3.51,16142,3.4,3.51,3.36,3.51,16142,0.0,1.0
2021-03-03,3.36,3.49,3.35,3.4,70825,3.36,3.49,3.35,3.4,70825,0.0,1.0
2021-03-04,3.13,3.4106,3.12,3.32,61343,3.13,3.4106,3.12,3.32,61343,0.0,1.0
2021-03-05,3.18,3.29,3.13,3.13,10252,3.18,3.29,3.13,3.13,10252,0.0,1.0
2021-03-08,3.13,3.2399,3.0238,3.0238,6537,3.13,3.2399,3.0238,3.0238,6537,0.0,1.0
2021-03-09,3.2,3.4195,3.13,3.13,8005,3.2,3.4195,3.13,3.13,8005,0.0,1.0
2021-03-10,3.3,3.3,3.2,3.2,18873,3.3,3.3,3.2,3.2,18873,0.0,1.0
2021-03-11,3.52,3.66,3.33,3.38,68797,3.52,3.66,3.33,3.38,68797,0.0,1.0
2021-03-12,4.08,4.32,3.72,4.28,8072442,4.08,4.32,3.72,4.28,8072442,0.0,1.0
2021-03-15,3.71,3.87,3.6205,3.83,360384,3.71,3.87,3.6205,3.83,360384,0.0,1.0
2021-03-16,3.57,3.68,3.51,3.66,171422,3.57,3.68,3.51,3.66,171422,0.0,1.0
2021-03-17,3.74,3.96,3.51,3.52,467021,3.74,3.96,3.51,3.52,467021,0.0,1.0
2021-03-18,3.76,4.17,3.62,3.75,665427,3.76,4.17,3.62,3.75,665427,0.0,1.0
2021-03-19,3.74,3.81,3.65,3.72,93173,3.74,3.81,3.65,3.72,93173,0.0,1.0
2021-03-22,3.73,3.7999,3.58,3.74,300122,3.73,3.7999,3.58,3.74,300122,0.0,1.0
2021-03-23,3.75,4.27,3.6895,3.97,1546421,3.75,4.27,3.6895,3.97,1546421,0.0,1.0
2021-03-24,4.86,4.9,3.77,3.9,18545263,4.86,4.9,3.77,3.9,18545263,0.0,1.0
2021-03-25,4.51,5.56,3.87,4.85,7899307,4.51,5.56,3.87,4.85,7899307,0.0,1.0
2021-03-26,3.81,4.34,3.8,4.2,1077709,3.81,4.34,3.8,4.2,1077709,0.0,1.0
2021-03-29,3.45,3.95,3.44,3.75,702361,3.45,3.95,3.44,3.75,702361,0.0,1.0
2021-03-30,3.45,3.64,3.4,3.4,304796,3.45,3.64,3.4,3.4,304796,0.0,1.0
2021-03-31,3.41,3.65,3.31,3.43,555509,3.41,3.65,3.31,3.43,555509,0.0,1.0
2021-04-01,3.4,3.48,3.35,3.43,150872,3.4,3.48,3.35,3.43,150872,0.0,1.0
2021-04-05,3.52,3.625,3.385,3.39,429368,3.52,3.625,3.385,3.39,429368,0.0,1.0
2021-04-06,3.36,3.587,3.35,3.51,144480,3.36,3.587,3.35,3.51,144480,0.0,1.0
2021-04-07,3.42,3.53,3.35,3.42,194095,3.42,3.53,3.35,3.42,194095,0.0,1.0
2021-04-08,3.36,3.46,3.31,3.45,213632,3.36,3.46,3.31,3.45,213632,0.0,1.0
2021-04-09,3.27,3.3799,3.25,3.35,115682,3.27,3.3799,3.25,3.35,115682,0.0,1.0
2021-04-12,3.12,3.2583,3.06,3.25,141778,3.12,3.2583,3.06,3.25,141778,0.0,1.0
2021-04-13,3.08,3.16,3.03,3.13,122364,3.08,3.16,3.03,3.13,122364,0.0,1.0
2021-04-14,3.02,3.179,3.0,3.03,97947,3.02,3.179,3.0,3.03,97947,0.0,1.0
2021-04-15,3.0,3.03,2.95,3.02,129378,3.0,3.03,2.95,3.02,129378,0.0,1.0
2021-04-16,2.92,3.1405,2.92,2.95,355455,2.92,3.1405,2.92,2.95,355455,0.0,1.0
2021-04-19,2.91,3.01,2.87,2.94,94903,2.91,3.01,2.87,2.94,94903,0.0,1.0
2021-04-20,2.89,2.97,2.85,2.92,109033,2.89,2.97,2.85,2.92,109033,0.0,1.0
2021-04-21,3.0,3.0399,2.85,2.94,143888,3.0,3.0399,2.85,2.94,143888,0.0,1.0
2021-04-22,2.99,3.12,2.92,3.0,124849,2.99,3.12,2.92,3.0,124849,0.0,1.0
2021-04-23,3.01,3.06,2.95,3.01,69298,3.01,3.06,2.95,3.01,69298,0.0,1.0
2021-04-26,3.07,3.09,2.97,3.01,100467,3.07,3.09,2.97,3.01,100467,0.0,1.0
2021-04-27,3.07,3.14,3.03,3.1,81531,3.07,3.14,3.03,3.1,81531,0.0,1.0
2021-04-28,3.06,3.1,3.0301,3.06,25275,3.06,3.1,3.0301,3.06,25275,0.0,1.0
2021-04-29,3.01,3.14,2.97,3.1,58605,3.01,3.14,2.97,3.1,58605,0.0,1.0
2021-04-30,2.92,3.04,2.92,2.98,46807,2.92,3.04,2.92,2.98,46807,0.0,1.0
2021-05-03,2.9,2.98,2.8983,2.92,34936,2.9,2.98,2.8983,2.92,34936,0.0,1.0
2021-05-04,2.98,2.99,2.8487,2.92,350730,2.98,2.99,2.8487,2.92,350730,0.0,1.0
2021-05-05,2.89,2.9605,2.84,2.96,101474,2.89,2.9605,2.84,2.96,101474,0.0,1.0
2021-05-06,2.85,2.91,2.81,2.9,77728,2.85,2.91,2.81,2.9,77728,0.0,1.0
2021-05-07,2.85,2.99,2.81,2.81,323563,2.85,2.99,2.81,2.81,323563,0.0,1.0
2021-05-10,2.79,2.89,2.79,2.89,51117,2.79,2.89,2.79,2.89,51117,0.0,1.0
2021-05-11,2.68,2.78,2.64,2.73,134002,2.68,2.78,2.64,2.73,134002,0.0,1.0
2021-05-12,2.61,2.68,2.58,2.68,47964,2.61,2.68,2.58,2.68,47964,0.0,1.0
2021-05-13,2.58,2.7,2.53,2.66,27152,2.58,2.7,2.53,2.66,27152,0.0,1.0
2021-05-14,2.73,2.73,2.5617,2.605,28016,2.73,2.73,2.5617,2.605,28016,0.0,1.0
2021-05-17,2.65,2.7244,2.64,2.7244,24919,2.65,2.7244,2.64,2.7244,24919,0.0,1.0
2021-05-18,2.7,2.72,2.65,2.6566,26027,2.7,2.72,2.65,2.6566,26027,0.0,1.0
2021-05-19,2.6376,2.69,2.6,2.65,24324,2.6376,2.69,2.6,2.65,24324,0.0,1.0
2021-05-20,2.71,2.88,2.6266,2.6266,96194,2.71,2.88,2.6266,2.6266,96194,0.0,1.0
2021-05-21,2.73,2.8,2.7,2.79,20299,2.73,2.8,2.7,2.79,20299,0.0,1.0
2021-05-24,2.77,2.82,2.72,2.73,24429,2.77,2.82,2.72,2.73,24429,0.0,1.0
2021-05-25,2.72,2.7699,2.72,2.73,16804,2.72,2.7699,2.72,2.73,16804,0.0,1.0
2021-05-26,3.01,3.0799,2.75,2.75,232290,3.01,3.0799,2.75,2.75,232290,0.0,1.0
2021-05-27,2.9,3.02,2.86,3.0,84403,2.9,3.02,2.86,3.0,84403,0.0,1.0
2021-05-28,2.92,3.2,2.8507,2.87,1207314,2.92,3.2,2.8507,2.87,1207314,0.0,1.0
2021-06-01,2.85,2.98,2.8,2.93,122230,2.85,2.98,2.8,2.93,122230,0.0,1.0
2021-06-02,2.93,2.94,2.84,2.86,85920,2.93,2.94,2.84,2.86,85920,0.0,1.0
2021-06-03,2.9403,2.97,2.8609,2.931,32198,2.9403,2.97,2.8609,2.931,32198,0.0,1.0
2021-06-04,3.02,3.06,2.92,2.98,112679,3.02,3.06,2.92,2.98,112679,0.0,1.0
2021-06-07,3.04,3.07,2.9686,3.02,54333,3.04,3.07,2.9686,3.02,54333,0.0,1.0
2021-06-08,3.04,3.05,3.0,3.02,30870,3.04,3.05,3.0,3.02,30870,0.0,1.0
2021-06-09,3.03,3.15,3.0001,3.04,104246,3.03,3.15,3.0001,3.04,104246,0.0,1.0
2021-06-10,3.04,3.12,3.02,3.05,36889,3.04,3.12,3.02,3.05,36889,0.0,1.0
2021-06-11,3.05,3.08,3.0094,3.08,12141,3.05,3.08,3.0094,3.08,12141,0.0,1.0
2021-06-14,3.0,3.08,2.95,3.08,52588,3.0,3.08,2.95,3.08,52588,0.0,1.0
2021-06-15,2.96,3.0,2.95,2.98,30552,2.96,3.0,2.95,2.98,30552,0.0,1.0
2021-06-16,2.95,3.0,2.93,2.96,15461,2.95,3.0,2.93,2.96,15461,0.0,1.0
2021-06-17,2.9,3.01,2.8538,2.9501,53163,2.9,3.01,2.8538,2.9501,53163,0.0,1.0
2021-06-18,2.87,2.88,2.83,2.8517,26776,2.87,2.88,2.83,2.8517,26776,0.0,1.0
2021-06-21,2.84,2.9,2.82,2.88,48212,2.84,2.9,2.82,2.88,48212,0.0,1.0
2021-06-22,2.82,2.88,2.81,2.84,25704,2.82,2.88,2.81,2.84,25704,0.0,1.0
2021-06-23,2.89,2.89,2.82,2.82,38819,2.89,2.89,2.82,2.82,38819,0.0,1.0
2021-06-24,2.94,3.0,2.8599,2.9,95251,2.94,3.0,2.8599,2.9,95251,0.0,1.0
2021-06-25,2.9,2.95,2.9,2.9,23206,2.9,2.95,2.9,2.9,23206,0.0,1.0
2021-06-28,2.88,2.98,2.87,2.88,37746,2.88,2.98,2.87,2.88,37746,0.0,1.0
2021-06-29,2.91,3.0366,2.88,2.88,164562,2.91,3.0366,2.88,2.88,164562,0.0,1.0
2021-06-30,3.03,3.15,2.94,2.94,146350,3.03,3.15,2.94,2.94,146350,0.0,1.0
2021-07-01,2.93,3.03,2.9297,3.02,57609,2.93,3.03,2.9297,3.02,57609,0.0,1.0
2021-07-02,2.9501,2.98,2.9,2.97,60970,2.9501,2.98,2.9,2.97,60970,0.0,1.0
2021-07-06,2.96,2.9601,2.94,2.96,8493,2.96,2.9601,2.94,2.96,8493,0.0,1.0
2021-07-07,2.88,2.96,2.88,2.94,24133,2.88,2.96,2.88,2.94,24133,0.0,1.0
2021-07-08,2.8,2.86,2.75,2.85,93960,2.8,2.86,2.75,2.85,93960,0.0,1.0
2021-07-09,2.92,3.1,2.8,2.81,533971,2.92,3.1,2.8,2.81,533971,0.0,1.0
2021-07-12,2.98,3.03,2.9,2.91,104156,2.98,3.03,2.9,2.91,104156,0.0,1.0
2021-07-13,2.9099,3.03,2.86,2.95,90640,2.9099,3.03,2.86,2.95,90640,0.0,1.0
2021-07-14,2.865,2.9499,2.85,2.925,39746,2.865,2.9499,2.85,2.925,39746,0.0,1.0
2021-07-15,2.93,3.07,2.8473,2.85,503439,2.93,3.07,2.8473,2.85,503439,0.0,1.0
2021-07-16,2.96,3.0299,2.9077,2.9077,80888,2.96,3.0299,2.9077,2.9077,80888,0.0,1.0
2021-07-19,2.84,2.93,2.84,2.92,57299,2.84,2.93,2.84,2.92,57299,0.0,1.0
2021-07-20,2.79,2.8463,2.72,2.82,76034,2.79,2.8463,2.72,2.82,76034,0.0,1.0
2021-07-21,2.84,2.88,2.8,2.85,34168,2.84,2.88,2.8,2.85,34168,0.0,1.0
2021-07-22,2.8,2.86,2.77,2.82,40544,2.8,2.86,2.77,2.82,40544,0.0,1.0
2021-07-23,2.65,2.86,2.63,2.86,140169,2.65,2.86,2.63,2.86,140169,0.0,1.0
2021-07-26,2.7,2.75,2.65,2.66,54285,2.7,2.75,2.65,2.66,54285,0.0,1.0
2021-07-27,2.65,2.67,2.63,2.66,7557,2.65,2.67,2.63,2.66,7557,0.0,1.0
2021-07-28,2.66,2.72,2.65,2.65,16999,2.66,2.72,2.65,2.65,16999,0.0,1.0
2021-07-29,2.71,2.7838,2.66,2.73,199484,2.71,2.7838,2.66,2.73,199484,0.0,1.0
2021-07-30,2.7,2.75,2.69,2.7,58184,2.7,2.75,2.69,2.7,58184,0.0,1.0
2021-08-02,2.76,2.85,2.7059,2.82,396105,2.76,2.85,2.7059,2.82,396105,0.0,1.0
2021-08-03,2.73,2.79,2.68,2.79,27070,2.73,2.79,2.68,2.79,27070,0.0,1.0
2021-08-04,2.68,2.7786,2.68,2.71,15456,2.68,2.7786,2.68,2.71,15456,0.0,1.0
2021-08-05,2.63,2.71,2.63,2.71,24205,2.63,2.71,2.63,2.71,24205,0.0,1.0
2021-08-06,2.64,2.72,2.61,2.61,31381,2.64,2.72,2.61,2.61,31381,0.0,1.0
2021-08-09,2.68,2.7573,2.61,2.61,15150,2.68,2.7573,2.61,2.61,15150,0.0,1.0
2021-08-10,2.72,2.72,2.66,2.7,15137,2.72,2.72,2.66,2.7,15137,0.0,1.0
2021-08-11,2.66,2.7,2.64,2.7,20062,2.66,2.7,2.64,2.7,20062,0.0,1.0
2021-08-12,2.64,2.78,2.64,2.78,14556,2.64,2.78,2.64,2.78,14556,0.0,1.0
2021-08-13,2.61,2.67,2.61,2.6401,23453,2.61,2.67,2.61,2.6401,23453,0.0,1.0
2021-08-16,2.56,2.68,2.56,2.61,27493,2.56,2.68,2.56,2.61,27493,0.0,1.0
2021-08-17,2.46,2.67,2.41,2.55,115766,2.46,2.67,2.41,2.55,115766,0.0,1.0
2021-08-18,2.52,2.66,2.45,2.45,12887,2.52,2.66,2.45,2.45,12887,0.0,1.0
2021-08-19,2.51,2.54,2.485,2.51,26380,2.51,2.54,2.485,2.51,26380,0.0,1.0
2021-08-20,2.5,2.58,2.49,2.49,12769,2.5,2.58,2.49,2.49,12769,0.0,1.0
2021-08-23,2.52,2.64,2.51,2.64,32410,2.52,2.64,2.51,2.64,32410,0.0,1.0
2021-08-24,2.78,2.85,2.51,2.51,230084,2.78,2.85,2.51,2.51,230084,0.0,1.0
2021-08-25,2.825,2.91,2.68,2.81,559868,2.825,2.91,2.68,2.81,559868,0.0,1.0
2021-08-26,2.61,2.84,2.58,2.8,164407,2.61,2.84,2.58,2.8,164407,0.0,1.0
2021-08-27,2.66,2.7,2.61,2.64,79004,2.66,2.7,2.61,2.64,79004,0.0,1.0
2021-08-30,2.6,2.6773,2.6,2.66,16562,2.6,2.6773,2.6,2.66,16562,0.0,1.0
2021-08-31,2.9,2.91,2.61,2.62,578750,2.9,2.91,2.61,2.62,578750,0.0,1.0
2021-09-01,3.27,3.34,2.81,2.91,1137630,3.27,3.34,2.81,2.91,1137630,0.0,1.0
2021-09-02,2.92,3.27,2.8301,3.27,539681,2.92,3.27,2.8301,3.27,539681,0.0,1.0
2021-09-03,2.86,2.98,2.8153,2.87,164023,2.86,2.98,2.8153,2.87,164023,0.0,1.0
2021-09-07,2.735,2.86,2.72,2.86,163070,2.735,2.86,2.72,2.86,163070,0.0,1.0
2021-09-08,2.6556,2.75,2.615,2.71,126086,2.6556,2.75,2.615,2.71,126086,0.0,1.0
2021-09-09,2.64,2.7,2.62,2.62,37322,2.64,2.7,2.62,2.62,37322,0.0,1.0
2021-09-10,2.61,2.7,2.59,2.64,73455,2.61,2.7,2.59,2.64,73455,0.0,1.0
2021-09-13,2.7,2.76,2.6,2.63,91135,2.7,2.76,2.6,2.63,91135,0.0,1.0
2021-09-14,2.64,2.7,2.62,2.7,28388,2.64,2.7,2.62,2.7,28388,0.0,1.0
2021-09-15,2.605,2.64,2.6,2.61,20367,2.605,2.64,2.6,2.61,20367,0.0,1.0
2021-09-16,2.56,2.605,2.56,2.59,63311,2.56,2.605,2.56,2.59,63311,0.0,1.0
2021-09-17,2.53,2.58,2.53,2.5709,35815,2.53,2.58,2.53,2.5709,35815,0.0,1.0
2021-09-20,2.5,2.56,2.46,2.51,122684,2.5,2.56,2.46,2.51,122684,0.0,1.0
2021-09-21,2.47,2.5,2.45,2.5,31246,2.47,2.5,2.45,2.5,31246,0.0,1.0
2021-09-22,2.53,2.56,2.478,2.5,34472,2.53,2.56,2.478,2.5,34472,0.0,1.0
2021-09-23,2.49,2.54,2.49,2.52,31139,2.49,2.54,2.49,2.52,31139,0.0,1.0
2021-09-24,2.49,2.5,2.46,2.46,12332,2.49,2.5,2.46,2.46,12332,0.0,1.0
2021-09-27,2.49,2.54,2.47,2.5,62563,2.49,2.54,2.47,2.5,62563,0.0,1.0
2021-09-28,2.53,2.6128,2.473,2.49,105768,2.53,2.6128,2.473,2.49,105768,0.0,1.0
2021-09-29,2.49,2.555,2.48,2.505,13011,2.49,2.555,2.48,2.505,13011,0.0,1.0
2021-09-30,2.46,2.5599,2.46,2.51,39481,2.46,2.5599,2.46,2.51,39481,0.0,1.0
2021-10-01,2.5,2.515,2.46,2.46,26861,2.5,2.515,2.46,2.46,26861,0.0,1.0
2021-10-04,2.47,2.5253,2.44,2.5,36653,2.47,2.5253,2.44,2.5,36653,0.0,1.0
2021-10-05,2.47,2.4899,2.45,2.45,9548,2.47,2.4899,2.45,2.45,9548,0.0,1.0
2021-10-06,2.4,2.46,2.39,2.43,104495,2.4,2.46,2.39,2.43,104495,0.0,1.0
2021-10-07,2.39,2.465,2.35,2.35,84729,2.39,2.465,2.35,2.35,84729,0.0,1.0
2021-10-08,2.4,2.4899,2.39,2.39,31998,2.4,2.4899,2.39,2.39,31998,0.0,1.0
2021-10-11,2.46,2.47,2.43,2.4684,29314,2.46,2.47,2.43,2.4684,29314,0.0,1.0
2021-10-12,2.47,2.53,2.4599,2.46,42251,2.47,2.53,2.4599,2.46,42251,0.0,1.0
2021-10-13,2.45,2.5,2.45,2.49,20898,2.45,2.5,2.45,2.49,20898,0.0,1.0
2021-10-14,2.46,2.48,2.46,2.46,17468,2.46,2.48,2.46,2.46,17468,0.0,1.0
2021-10-15,2.47,2.49,2.46,2.46,19909,2.47,2.49,2.46,2.46,19909,0.0,1.0
2021-10-18,2.48,2.48,2.45,2.47,28061,2.48,2.48,2.45,2.47,28061,0.0,1.0
2021-10-19,2.47,2.55,2.45,2.48,102236,2.47,2.55,2.45,2.48,102236,0.0,1.0
2021-10-20,2.57,2.59,2.46,2.49,149740,2.57,2.59,2.46,2.49,149740,0.0,1.0
2021-10-21,2.57,2.59,2.55,2.56,25465,2.57,2.59,2.55,2.56,25465,0.0,1.0
2021-10-22,2.585,2.72,2.55,2.56,90890,2.585,2.72,2.55,2.56,90890,0.0,1.0
2021-10-25,2.5872,2.5929,2.55,2.59,11589,2.5872,2.5929,2.55,2.59,11589,0.0,1.0
2021-10-26,2.765,2.79,2.6,2.6,91185,2.765,2.79,2.6,2.6,91185,0.0,1.0
2021-10-27,2.69,2.8,2.62,2.8,167900,2.69,2.8,2.62,2.8,167900,0.0,1.0
2021-10-28,2.67,2.74,2.53,2.61,94842,2.67,2.74,2.53,2.61,94842,0.0,1.0
2021-10-29,2.61,2.68,2.58,2.63,15086,2.61,2.68,2.58,2.63,15086,0.0,1.0
2021-11-01,2.62,2.66,2.6,2.66,8031,2.62,2.66,2.6,2.66,8031,0.0,1.0
2021-11-02,2.57,2.61,2.53,2.58,16791,2.57,2.61,2.53,2.58,16791,0.0,1.0
2021-11-03,2.65,2.7,2.59,2.59,27180,2.65,2.7,2.59,2.59,27180,0.0,1.0
2021-11-04,2.66,2.69,2.63,2.63,15383,2.66,2.69,2.63,2.63,15383,0.0,1.0
2021-11-05,2.63,2.7,2.5949,2.7,23260,2.63,2.7,2.5949,2.7,23260,0.0,1.0
2021-11-08,2.62,2.69,2.6,2.6551,12490,2.62,2.69,2.6,2.6551,12490,0.0,1.0
2021-11-09,2.58,2.64,2.565,2.6,13849,2.58,2.64,2.565,2.6,13849,0.0,1.0
2021-11-10,2.57,2.67,2.56,2.59,11288,2.57,2.67,2.56,2.59,11288,0.0,1.0
2021-11-11,2.6,2.67,2.58,2.6,13001,2.6,2.67,2.58,2.6,13001,0.0,1.0
2021-11-12,2.74,2.75,2.58,2.63,58363,2.74,2.75,2.58,2.63,58363,0.0,1.0
2021-11-15,2.69,2.8,2.69,2.7,37211,2.69,2.8,2.69,2.7,37211,0.0,1.0
2021-11-16,2.6509,2.765,2.57,2.57,12214,2.6509,2.765,2.57,2.57,12214,0.0,1.0
2021-11-17,2.6,2.72,2.59,2.62,33093,2.6,2.72,2.59,2.62,33093,0.0,1.0
2021-11-18,2.54,2.67,2.525,2.59,24888,2.54,2.67,2.525,2.59,24888,0.0,1.0
2021-11-19,2.54,2.64,2.53,2.56,9928,2.54,2.64,2.53,2.56,9928,0.0,1.0
2021-11-22,2.54,2.62,2.5024,2.56,29774,2.54,2.62,2.5024,2.56,29774,0.0,1.0
2021-11-23,2.49,2.5899,2.475,2.52,39559,2.49,2.5899,2.475,2.52,39559,0.0,1.0
2021-11-24,2.495,2.5,2.48,2.49,14968,2.495,2.5,2.48,2.49,14968,0.0,1.0
2021-11-26,2.53,2.53,2.46,2.46,9264,2.53,2.53,2.46,2.46,9264,0.0,1.0
2021-11-29,2.52,2.56,2.48,2.56,12844,2.52,2.56,2.48,2.56,12844,0.0,1.0
2021-11-30,2.46,2.5,2.45,2.47,25718,2.46,2.5,2.45,2.47,25718,0.0,1.0
2021-12-01,2.4,2.5446,2.37,2.46,61351,2.4,2.5446,2.37,2.46,61351,0.0,1.0
2021-12-02,2.43,2.5,2.38,2.38,5944,2.43,2.5,2.38,2.38,5944,0.0,1.0
2021-12-03,2.34,2.4,2.26,2.374,48565,2.34,2.4,2.26,2.374,48565,0.0,1.0
2021-12-06,2.42,2.45,2.3155,2.39,38242,2.42,2.45,2.3155,2.39,38242,0.0,1.0
2021-12-07,2.41,2.45,2.3701,2.42,20560,2.41,2.45,2.3701,2.42,20560,0.0,1.0
2021-12-08,2.42,2.43,2.3947,2.41,12392,2.42,2.43,2.3947,2.41,12392,0.0,1.0
2021-12-09,2.42,2.45,2.38,2.38,11790,2.42,2.45,2.38,2.38,11790,0.0,1.0
2021-12-10,2.44,2.44,2.37,2.37,9239,2.44,2.44,2.37,2.37,9239,0.0,1.0
2021-12-13,2.35,2.43,2.34,2.35,24215,2.35,2.43,2.34,2.35,24215,0.0,1.0
2021-12-14,2.33,2.4,2.305,2.32,20243,2.33,2.4,2.305,2.32,20243,0.0,1.0
2021-12-15,2.36,2.3742,2.28,2.3,20170,2.36,2.3742,2.28,2.3,20170,0.0,1.0
2021-12-16,2.24,2.3296,2.23,2.3,77979,2.24,2.3296,2.23,2.3,77979,0.0,1.0
2021-12-17,2.23,2.27,2.21,2.23,24558,2.23,2.27,2.21,2.23,24558,0.0,1.0
2021-12-20,2.15,2.22,2.11,2.2,35985,2.15,2.22,2.11,2.2,35985,0.0,1.0
2021-12-21,2.28,2.33,2.2,2.2,52637,2.28,2.33,2.2,2.2,52637,0.0,1.0
2021-12-22,2.28,2.28,2.26,2.2648,4938,2.28,2.28,2.26,2.2648,4938,0.0,1.0
2021-12-23,2.21,2.34,2.15,2.29,83059,2.21,2.34,2.15,2.29,83059,0.0,1.0
2021-12-27,2.26,2.29,2.2,2.21,32213,2.26,2.29,2.2,2.21,32213,0.0,1.0
2021-12-28,2.19,2.23,2.18,2.18,17219,2.19,2.23,2.18,2.18,17219,0.0,1.0
2021-12-29,2.18,2.2,2.17,2.2,57911,2.18,2.2,2.17,2.2,57911,0.0,1.0
2021-12-30,2.23,2.3,2.18,2.18,64927,2.23,2.3,2.18,2.18,64927,0.0,1.0
2021-12-31,2.25,2.2506,2.18,2.2246,42118,2.25,2.2506,2.18,2.2246,42118,0.0,1.0
2022-01-03,2.29,2.29,2.23,2.25,15342,2.29,2.29,2.23,2.25,15342,0.0,1.0
2022-01-04,2.22,2.29,2.22,2.22,12184,2.22,2.29,2.22,2.22,12184,0.0,1.0
2022-01-05,2.24,2.2785,2.24,2.2482,4213,2.24,2.2785,2.24,2.2482,4213,0.0,1.0
2022-01-06,2.25,2.26,2.1801,2.2083,12299,2.25,2.26,2.1801,2.2083,12299,0.0,1.0
2022-01-07,2.16,2.253,2.16,2.25,17297,2.16,2.253,2.16,2.25,17297,0.0,1.0
2022-01-10,2.19,2.19,2.15,2.17,15335,2.19,2.19,2.15,2.17,15335,0.0,1.0
2022-01-11,2.19,2.26,2.15,2.15,27799,2.19,2.26,2.15,2.15,27799,0.0,1.0
2022-01-12,2.22,2.26,2.21,2.26,3631,2.22,2.26,2.21,2.26,3631,0.0,1.0
2022-01-13,2.25,2.2599,2.2,2.24,27045,2.25,2.2599,2.2,2.24,27045,0.0,1.0
2022-01-14,2.16,2.25,2.15,2.25,20377,2.16,2.25,2.15,2.25,20377,0.0,1.0
2022-01-18,2.17,2.23,2.15,2.15,10291,2.17,2.23,2.15,2.15,10291,0.0,1.0
2022-01-19,2.13,2.18,2.13,2.15,41490,2.13,2.18,2.13,2.15,41490,0.0,1.0
2022-01-20,2.07,2.17,2.07,2.14,16847,2.07,2.17,2.07,2.14,16847,0.0,1.0
2022-01-21,1.99,2.05,1.97,2.05,77693,1.99,2.05,1.97,2.05,77693,0.0,1.0
2022-01-24,1.7989,1.99,1.75,1.99,122600,1.7989,1.99,1.75,1.99,122600,0.0,1.0
2022-01-25,1.83,1.86,1.77,1.8,38004,1.83,1.86,1.77,1.8,38004,0.0,1.0
2022-01-26,1.855,1.9,1.83,1.83,36058,1.855,1.9,1.83,1.83,36058,0.0,1.0
2022-01-27,2.04,2.05,1.85,1.93,89850,2.04,2.05,1.85,1.93,89850,0.0,1.0
2022-01-28,2.1195,2.15,2.04,2.09,52680,2.1195,2.15,2.04,2.09,52680,0.0,1.0
2022-01-31,2.1199,2.18,2.0903,2.15,83573,2.1199,2.18,2.0903,2.15,83573,0.0,1.0
2022-02-01,2.12,2.15,2.08,2.15,16165,2.12,2.15,2.08,2.15,16165,0.0,1.0
2022-02-02,2.13,2.16,2.1,2.16,6849,2.13,2.16,2.1,2.16,6849,0.0,1.0
2022-02-03,2.09,2.13,2.06,2.13,17253,2.09,2.13,2.06,2.13,17253,0.0,1.0
2022-02-04,2.1,2.13,2.05,2.12,16075,2.1,2.13,2.05,2.12,16075,0.0,1.0
2022-02-07,2.081,2.1,2.05,2.1,12931,2.081,2.1,2.05,2.1,12931,0.0,1.0
2022-02-08,2.07,2.1,2.0628,2.1,4443,2.07,2.1,2.0628,2.1,4443,0.0,1.0
2022-02-09,2.125,2.13,2.095,2.13,9551,2.125,2.13,2.095,2.13,9551,0.0,1.0
2022-02-10,2.13,2.15,2.1,2.13,9299,2.13,2.15,2.1,2.13,9299,0.0,1.0
2022-02-11,2.14,2.17,2.11,2.11,15884,2.14,2.17,2.11,2.11,15884,0.0,1.0
2022-02-14,2.11,2.12,2.07,2.09,7801,2.11,2.12,2.07,2.09,7801,0.0,1.0
2022-02-15,2.15,2.16,2.12,2.16,5567,2.15,2.16,2.12,2.16,5567,0.0,1.0
2022-02-16,2.16,2.16,2.1101,2.15,7201,2.16,2.16,2.1101,2.15,7201,0.0,1.0
2022-02-17,2.12,2.17,2.12,2.14,29951,2.12,2.17,2.12,2.14,29951,0.0,1.0
2022-02-18,2.075,2.17,2.05,2.1,33832,2.075,2.17,2.05,2.1,33832,0.0,1.0
2022-02-22,2.0001,2.07,1.98,2.07,45367,2.0001,2.07,1.98,2.07,45367,0.0,1.0
2022-02-23,1.9726,2.04,1.96,2.04,3885,1.9726,2.04,1.96,2.04,3885,0.0,1.0
2022-02-24,1.87,1.95,1.86,1.93,77560,1.87,1.95,1.86,1.93,77560,0.0,1.0
2022-02-25,1.92,1.9262,1.889,1.89,10641,1.92,1.9262,1.889,1.89,10641,0.0,1.0
2022-02-28,1.88,1.922,1.86,1.89,15283,1.88,1.922,1.86,1.89,15283,0.0,1.0
2022-03-01,1.9487,1.98,1.8901,1.8901,49411,1.9487,1.98,1.8901,1.8901,49411,0.0,1.0
2022-03-02,1.9,1.96,1.9,1.96,25426,1.9,1.96,1.9,1.96,25426,0.0,1.0
2022-03-03,1.87,1.8901,1.86,1.8901,27473,1.87,1.8901,1.86,1.8901,27473,0.0,1.0
2022-03-04,1.87,1.88,1.85,1.86,35673,1.87,1.88,1.85,1.86,35673,0.0,1.0
2022-03-07,1.8,1.87,1.8,1.87,39055,1.8,1.87,1.8,1.87,39055,0.0,1.0
2022-03-08,1.68,1.8,1.67,1.67,97650,1.68,1.8,1.67,1.67,97650,0.0,1.0
2022-03-09,1.7899,1.79,1.7284,1.73,14135,1.7899,1.79,1.7284,1.73,14135,0.0,1.0
2022-03-10,1.81,1.82,1.76,1.78,8293,1.81,1.82,1.76,1.78,8293,0.0,1.0
2022-03-11,1.79,1.8384,1.78,1.825,16586,1.79,1.8384,1.78,1.825,16586,0.0,1.0
2022-03-14,1.75,1.79,1.75,1.79,14364,1.75,1.79,1.75,1.79,14364,0.0,1.0
2022-03-15,1.6519,1.8,1.64,1.8,49175,1.6519,1.8,1.64,1.8,49175,0.0,1.0
2022-03-16,1.6899,1.74,1.65,1.72,36640,1.6899,1.74,1.65,1.72,36640,0.0,1.0
2022-03-17,1.74,1.768,1.66,1.69,28030,1.74,1.768,1.66,1.69,28030,0.0,1.0
2022-03-18,1.75,1.778,1.74,1.74,17710,1.75,1.778,1.74,1.74,17710,0.0,1.0
2022-03-21,1.735,1.75,1.71,1.7132,4524,1.735,1.75,1.71,1.7132,4524,0.0,1.0
2022-03-22,1.74,1.75,1.72,1.75,6249,1.74,1.75,1.72,1.75,6249,0.0,1.0
2022-03-23,1.76,1.77,1.7,1.74,10203,1.76,1.77,1.7,1.74,10203,0.0,1.0
2022-03-24,1.92,1.99,1.7489,1.7562,195524,1.92,1.99,1.7489,1.7562,195524,0.0,1.0
2022-03-25,1.9,2.35,1.77,2.0,668611,1.9,2.35,1.77,2.0,668611,0.0,1.0
2022-03-28,1.81,1.9,1.7946,1.9,45333,1.81,1.9,1.7946,1.9,45333,0.0,1.0
2022-03-29,1.85,1.91,1.79,1.79,60075,1.85,1.91,1.79,1.79,60075,0.0,1.0
2022-03-30,1.84,1.91,1.82,1.87,9665,1.84,1.91,1.82,1.87,9665,0.0,1.0
2022-03-31,1.81,1.87,1.81,1.82,30741,1.81,1.87,1.81,1.82,30741,0.0,1.0
2022-04-01,1.815,1.8499,1.81,1.8372,12918,1.815,1.8499,1.81,1.8372,12918,0.0,1.0
2022-04-04,1.81,1.86,1.7511,1.82,77261,1.81,1.86,1.7511,1.82,77261,0.0,1.0
2022-04-05,1.82,1.83,1.81,1.825,18701,1.82,1.83,1.81,1.825,18701,0.0,1.0
2022-04-06,1.82,1.83,1.82,1.82,4180,1.82,1.83,1.82,1.82,4180,0.0,1.0
2022-04-07,1.8199,1.82,1.81,1.8188,3054,1.8199,1.82,1.81,1.8188,3054,0.0,1.0
2022-04-08,1.7699,1.82,1.75,1.82,13079,1.7699,1.82,1.75,1.82,13079,0.0,1.0
2022-04-11,1.72,1.78,1.72,1.78,7174,1.72,1.78,1.72,1.78,7174,0.0,1.0
2022-04-12,1.7,1.7312,1.7,1.7312,3930,1.7,1.7312,1.7,1.7312,3930,0.0,1.0
2022-04-13,1.71,1.7595,1.7064,1.74,14131,1.71,1.7595,1.7064,1.74,14131,0.0,1.0
2022-04-14,1.68,1.722,1.68,1.722,5198,1.68,1.722,1.68,1.722,5198,0.0,1.0
2022-04-18,1.66,1.7,1.65,1.7,19904,1.66,1.7,1.65,1.7,19904,0.0,1.0
2022-04-19,1.671,1.6892,1.66,1.66,11527,1.671,1.6892,1.66,1.66,11527,0.0,1.0
2022-04-20,1.68,1.685,1.68,1.68,2822,1.68,1.685,1.68,1.68,2822,0.0,1.0
2022-04-21,1.69,1.69,1.6504,1.67,11319,1.69,1.69,1.6504,1.67,11319,0.0,1.0
2022-04-22,1.68,1.7699,1.6598,1.66,130949,1.68,1.7699,1.6598,1.66,130949,0.0,1.0
2022-04-25,1.71,1.72,1.6,1.69,76722,1.71,1.72,1.6,1.69,76722,0.0,1.0
2022-04-26,1.74,1.99,1.72,1.88,31300,1.74,1.99,1.72,1.88,31300,0.0,1.0
2022-04-27,1.81,1.88,1.74,1.8,27869,1.81,1.88,1.74,1.8,27869,0.0,1.0
2022-04-28,1.75,1.854,1.7318,1.82,9781,1.75,1.854,1.7318,1.82,9781,0.0,1.0
2022-04-29,1.74,1.78,1.69,1.78,8733,1.74,1.78,1.69,1.78,8733,0.0,1.0
2022-05-02,1.73,1.74,1.7,1.74,8237,1.73,1.74,1.7,1.74,8237,0.0,1.0
2022-05-03,1.75,1.78,1.7,1.7364,9456,1.75,1.78,1.7,1.7364,9456,0.0,1.0
2022-05-04,1.71,1.731,1.7,1.731,2848,1.71,1.731,1.7,1.731,2848,0.0,1.0
2022-05-05,1.67,1.72,1.66,1.72,14055,1.67,1.72,1.66,1.72,14055,0.0,1.0
2022-05-06,1.65,1.68,1.65,1.68,9606,1.65,1.68,1.65,1.68,9606,0.0,1.0
2022-05-09,1.6228,1.67,1.62,1.65,17443,1.6228,1.67,1.62,1.65,17443,0.0,1.0
2022-05-10,1.64,1.64,1.62,1.62,2877,1.64,1.64,1.62,1.62,2877,0.0,1.0
2022-05-11,1.59,1.66,1.59,1.65,45085,1.59,1.66,1.59,1.65,45085,0.0,1.0
2022-05-12,1.54,1.62,1.54,1.6,12833,1.54,1.62,1.54,1.6,12833,0.0,1.0
2022-05-13,1.52,1.58,1.49,1.54,47845,1.52,1.58,1.49,1.54,47845,0.0,1.0
2022-05-16,1.53,1.5441,1.52,1.52,31839,1.53,1.5441,1.52,1.52,31839,0.0,1.0
2022-05-17,1.52,1.6,1.49,1.6,36807,1.52,1.6,1.49,1.6,36807,0.0,1.0
2022-05-18,1.53,1.54,1.52,1.54,10211,1.53,1.54,1.52,1.54,10211,0.0,1.0
2022-05-19,1.52,1.55,1.5128,1.53,19129,1.52,1.55,1.5128,1.53,19129,0.0,1.0
2022-05-20,1.53,1.53,1.5101,1.52,4003,1.53,1.53,1.5101,1.52,4003,0.0,1.0
2022-05-23,1.55,1.6,1.53,1.5899,17450,1.55,1.6,1.53,1.5899,17450,0.0,1.0
2022-05-24,1.61,1.75,1.55,1.57,71093,1.61,1.75,1.55,1.57,71093,0.0,1.0
2022-05-25,1.62,1.65,1.62,1.65,12374,1.62,1.65,1.62,1.65,12374,0.0,1.0
2022-05-26,1.63,1.642,1.62,1.642,4653,1.63,1.642,1.62,1.642,4653,0.0,1.0
2022-05-27,1.63,1.65,1.5873,1.65,11070,1.63,1.65,1.5873,1.65,11070,0.0,1.0
2022-05-31,1.66,1.68,1.65,1.65,13607,1.66,1.68,1.65,1.65,13607,0.0,1.0
2022-06-01,1.6371,1.68,1.6371,1.68,8358,1.6371,1.68,1.6371,1.68,8358,0.0,1.0
2022-06-02,1.67,1.68,1.65,1.67,13834,1.67,1.68,1.65,1.67,13834,0.0,1.0
2022-06-03,1.6301,1.68,1.6301,1.67,7689,1.6301,1.68,1.6301,1.67,7689,0.0,1.0
2022-06-06,1.67,1.68,1.66,1.66,4498,1.67,1.68,1.66,1.66,4498,0.0,1.0
2022-06-07,1.68,1.6957,1.67,1.6957,9107,1.68,1.6957,1.67,1.6957,9107,0.0,1.0
2022-06-08,1.69,1.69,1.67,1.68,10188,1.69,1.69,1.67,1.68,10188,0.0,1.0
2022-06-09,1.67,1.69,1.65,1.69,8549,1.67,1.69,1.65,1.69,8549,0.0,1.0
2022-06-10,1.6687,1.67,1.6405,1.6405,4072,1.6687,1.67,1.6405,1.6405,4072,0.0,1.0
2022-06-13,1.61,1.7,1.61,1.61,13177,1.61,1.7,1.61,1.61,13177,0.0,1.0
2022-06-14,1.69,1.69,1.6,1.6,4235,1.69,1.69,1.6,1.6,4235,0.0,1.0
2022-06-15,1.64,1.68,1.51,1.65,28092,1.64,1.68,1.51,1.65,28092,0.0,1.0
2022-06-16,1.599,1.66,1.56,1.6321,19689,1.599,1.66,1.56,1.6321,19689,0.0,1.0
2022-06-17,1.57,1.57,1.57,1.57,327,1.57,1.57,1.57,1.57,327,0.0,1.0
2022-06-21,1.57,1.615,1.57,1.615,2399,1.57,1.615,1.57,1.615,2399,0.0,1.0
2022-06-22,1.52,1.52,1.52,1.52,305,1.52,1.52,1.52,1.52,305,0.0,1.0
2022-06-23,1.5993,1.6001,1.55,1.55,3150,1.5993,1.6001,1.55,1.55,3150,0.0,1.0
2022-06-24,1.585,1.65,1.58,1.65,5311,1.585,1.65,1.58,1.65,5311,0.0,1.0
2022-06-27,1.56,1.63,1.56,1.61,9727,1.56,1.63,1.56,1.61,9727,0.0,1.0
2022-06-28,1.55,1.5972,1.55,1.5801,22112,1.55,1.5972,1.55,1.5801,22112,0.0,1.0
2022-06-29,1.5598,1.5801,1.5598,1.5801,8040,1.5598,1.5801,1.5598,1.5801,8040,0.0,1.0
2022-06-30,1.55,1.6,1.55,1.55,3161,1.55,1.6,1.55,1.55,3161,0.0,1.0
2022-07-01,1.54,1.551,1.54,1.55,16536,1.54,1.551,1.54,1.55,16536,0.0,1.0
2022-07-05,1.57,1.5899,1.54,1.54,12862,1.57,1.5899,1.54,1.54,12862,0.0,1.0
2022-07-06,1.565,1.5801,1.56,1.5701,6807,1.565,1.5801,1.56,1.5701,6807,0.0,1.0
2022-07-07,1.57,1.5705,1.55,1.56,6285,1.57,1.5705,1.55,1.56,6285,0.0,1.0
2022-07-08,1.56,1.5899,1.54,1.5701,14916,1.56,1.5899,1.54,1.5701,14916,0.0,1.0
2022-07-11,1.535,1.59,1.52,1.59,17512,1.535,1.59,1.52,1.59,17512,0.0,1.0
2022-07-12,1.52,1.53,1.52,1.53,1700,1.52,1.53,1.52,1.53,1700,0.0,1.0
2022-07-13,1.53,1.5309,1.52,1.52,984,1.53,1.5309,1.52,1.52,984,0.0,1.0
2022-07-14,1.53,1.5301,1.53,1.5301,829,1.53,1.5301,1.53,1.5301,829,0.0,1.0
2022-07-15,1.5307,1.54,1.53,1.53,1059,1.5307,1.54,1.53,1.53,1059,0.0,1.0
2022-07-18,1.5518,1.57,1.5518,1.57,540,1.5518,1.57,1.5518,1.57,540,0.0,1.0
2022-07-19,1.575,1.58,1.57,1.5701,3175,1.575,1.58,1.57,1.5701,3175,0.0,1.0
2022-07-20,1.57,1.58,1.565,1.58,1808,1.57,1.58,1.565,1.58,1808,0.0,1.0
2022-07-21,1.57,1.58,1.57,1.57,955,1.57,1.58,1.57,1.57,955,0.0,1.0
2022-07-22,1.57,1.58,1.52,1.56,31777,1.57,1.58,1.52,1.56,31777,0.0,1.0
2022-07-25,1.53,1.555,1.52,1.5201,1878,1.53,1.555,1.52,1.5201,1878,0.0,1.0
2022-07-26,1.57,1.57,1.57,1.57,1369,1.57,1.57,1.57,1.57,1369,0.0,1.0
2022-07-27,1.525,1.57,1.52,1.57,6235,1.525,1.57,1.52,1.57,6235,0.0,1.0
2022-07-28,1.54,1.56,1.51,1.56,3337,1.54,1.56,1.51,1.56,3337,0.0,1.0
2022-07-29,1.53,1.5327,1.51,1.53,5970,1.53,1.5327,1.51,1.53,5970,0.0,1.0
2022-08-01,1.51,1.55,1.51,1.55,1560,1.51,1.55,1.51,1.55,1560,0.0,1.0
2022-08-02,1.535,1.5475,1.51,1.51,17201,1.535,1.5475,1.51,1.51,17201,0.0,1.0
2022-08-03,1.607,1.72,1.55,1.55,222952,1.607,1.72,1.55,1.55,222952,0.0,1.0
2022-08-04,1.51,1.65,1.5,1.64,54578,1.51,1.65,1.5,1.64,54578,0.0,1.0
2022-08-05,1.57,1.58,1.53,1.55,20505,1.57,1.58,1.53,1.55,20505,0.0,1.0
2022-08-08,1.59,1.6486,1.53,1.53,433679,1.59,1.6486,1.53,1.53,433679,0.0,1.0
2022-08-09,1.59,1.7,1.55,1.67,165654,1.59,1.7,1.55,1.67,165654,0.0,1.0
2022-08-10,1.55,1.8,1.47,1.6,124816,1.55,1.8,1.47,1.6,124816,0.0,1.0
2022-08-11,1.65,1.7,1.58,1.58,36253,1.65,1.7,1.58,1.58,36253,0.0,1.0
2022-08-12,1.64,1.67,1.6082,1.65,12376,1.64,1.67,1.6082,1.65,12376,0.0,1.0
2022-08-15,2.32,2.7,1.67,1.67,13195676,2.32,2.7,1.67,1.67,13195676,0.0,1.0
2022-08-16,2.16,2.97,1.97,2.42,8036542,2.16,2.97,1.97,2.42,8036542,0.0,1.0
2022-08-17,1.95,2.4,1.9,2.29,2680401,1.95,2.4,1.9,2.29,2680401,0.0,1.0
2022-08-18,1.78,1.9399,1.7,1.91,713488,1.78,1.9399,1.7,1.91,713488,0.0,1.0
2022-08-19,1.66,1.77,1.64,1.76,257968,1.66,1.77,1.64,1.76,257968,0.0,1.0
2022-08-22,1.605,1.62,1.52,1.61,178915,1.605,1.62,1.52,1.61,178915,0.0,1.0
2022-08-23,1.56,1.6,1.54,1.58,101658,1.56,1.6,1.54,1.58,101658,0.0,1.0
2022-08-24,1.55,1.6097,1.54,1.56,65542,1.55,1.6097,1.54,1.56,65542,0.0,1.0
2022-08-25,1.56,1.58,1.52,1.54,73882,1.56,1.58,1.52,1.54,73882,0.0,1.0
2022-08-26,1.55,1.59,1.53,1.54,42962,1.55,1.59,1.53,1.54,42962,0.0,1.0
2022-08-29,1.52,1.58,1.52,1.54,49560,1.52,1.58,1.52,1.54,49560,0.0,1.0
2022-08-30,1.54,1.555,1.5,1.53,87505,1.54,1.555,1.5,1.53,87505,0.0,1.0
2022-08-31,1.509,1.5246,1.45,1.51,82362,1.509,1.5246,1.45,1.51,82362,0.0,1.0
2022-09-01,1.49,1.52,1.47,1.49,57347,1.49,1.52,1.47,1.49,57347,0.0,1.0
2022-09-02,1.46,1.4899,1.45,1.47,44179,1.46,1.4899,1.45,1.47,44179,0.0,1.0
2022-09-06,1.4501,1.47,1.41,1.46,28417,1.4501,1.47,1.41,1.46,28417,0.0,1.0
2022-09-07,1.4314,1.45,1.42,1.45,31009,1.4314,1.45,1.42,1.45,31009,0.0,1.0
2022-09-08,1.45,1.47,1.41,1.44,21179,1.45,1.47,1.41,1.44,21179,0.0,1.0
2022-09-09,1.45,1.49,1.42,1.46,23970,1.45,1.49,1.42,1.46,23970,0.0,1.0
2022-09-12,1.45,1.46,1.41,1.42,49447,1.45,1.46,1.41,1.42,49447,0.0,1.0
2022-09-13,1.4,1.52,1.32,1.4401,96852,1.4,1.52,1.32,1.4401,96852,0.0,1.0
2022-09-14,1.41,1.42,1.37,1.37,13004,1.41,1.42,1.37,1.37,13004,0.0,1.0
2022-09-15,1.41,1.52,1.39,1.52,17795,1.41,1.52,1.39,1.52,17795,0.0,1.0
2022-09-16,1.38,1.4,1.37,1.38,23720,1.38,1.4,1.37,1.38,23720,0.0,1.0
2022-09-19,1.36,1.3763,1.35,1.3763,13849,1.36,1.3763,1.35,1.3763,13849,0.0,1.0
2022-09-20,1.335,1.3699,1.3199,1.35,36137,1.335,1.3699,1.3199,1.35,36137,0.0,1.0
2022-09-21,1.28,1.34,1.2773,1.34,59184,1.28,1.34,1.2773,1.34,59184,0.0,1.0
2022-09-22,1.24,1.3,1.16,1.27,66097,1.24,1.3,1.16,1.27,66097,0.0,1.0
2022-09-23,1.2499,1.25,1.2101,1.2101,4458,1.2499,1.25,1.2101,1.2101,4458,0.0,1.0
2022-09-26,1.24,1.265,1.22,1.26,6164,1.24,1.265,1.22,1.26,6164,0.0,1.0
2022-09-27,1.24,1.2721,1.22,1.2721,33198,1.24,1.2721,1.22,1.2721,33198,0.0,1.0
2022-09-28,1.245,1.2453,1.2,1.21,5886,1.245,1.2453,1.2,1.21,5886,0.0,1.0
2022-09-29,1.22,1.26,1.21,1.21,22487,1.22,1.26,1.21,1.21,22487,0.0,1.0
2022-09-30,1.26,1.26,1.12,1.245,36910,1.26,1.26,1.12,1.245,36910,0.0,1.0
2022-10-03,1.22,1.2301,1.21,1.23,7985,1.22,1.2301,1.21,1.23,7985,0.0,1.0
2022-10-04,1.2899,1.3,1.22,1.22,10172,1.2899,1.3,1.22,1.22,10172,0.0,1.0
2022-10-05,1.3,1.3145,1.2594,1.2594,11897,1.3,1.3145,1.2594,1.2594,11897,0.0,1.0
2022-10-06,1.31,1.33,1.31,1.33,4744,1.31,1.33,1.31,1.33,4744,0.0,1.0
2022-10-07,1.27,1.2887,1.22,1.25,12406,1.27,1.2887,1.22,1.25,12406,0.0,1.0
2022-10-10,1.22,1.28,1.22,1.28,4754,1.22,1.28,1.22,1.28,4754,0.0,1.0
2022-10-11,1.2,1.2315,1.18,1.2301,30463,1.2,1.2315,1.18,1.2301,30463,0.0,1.0
2022-10-12,1.29,1.32,1.18,1.2201,117728,1.29,1.32,1.18,1.2201,117728,0.0,1.0
2022-10-13,1.275,1.2806,1.24,1.265,2906,1.275,1.2806,1.24,1.265,2906,0.0,1.0
2022-10-14,1.2536,1.287,1.2527,1.27,9483,1.2536,1.287,1.2527,1.27,9483,0.0,1.0
2022-10-17,1.24,1.25,1.22,1.25,11832,1.24,1.25,1.22,1.25,11832,0.0,1.0
2022-10-18,1.24,1.27,1.23,1.24,12903,1.24,1.27,1.23,1.24,12903,0.0,1.0
2022-10-19,1.31,1.3296,1.22,1.22,45755,1.31,1.3296,1.22,1.22,45755,0.0,1.0
2022-10-20,1.26,1.33,1.25,1.27,25650,1.26,1.33,1.25,1.27,25650,0.0,1.0
2022-10-21,1.26,1.3,1.22,1.26,52451,1.26,1.3,1.22,1.26,52451,0.0,1.0
2022-10-24,1.25,1.27,1.18,1.18,41642,1.25,1.27,1.18,1.18,41642,0.0,1.0
2022-10-25,1.28,1.3,1.25,1.25,26729,1.28,1.3,1.25,1.25,26729,0.0,1.0
2022-10-26,1.275,1.3,1.24,1.25,11379,1.275,1.3,1.24,1.25,11379,0.0,1.0
2022-10-27,1.275,1.3,1.24,1.24,11146,1.275,1.3,1.24,1.24,11146,0.0,1.0
2022-10-28,1.25,1.34,1.235,1.28,194427,1.25,1.34,1.235,1.28,194427,0.0,1.0
2022-10-31,1.24,1.2871,1.23,1.26,44249,1.24,1.2871,1.23,1.26,44249,0.0,1.0
2022-11-01,1.23,1.2542,1.22,1.23,22483,1.23,1.2542,1.22,1.23,22483,0.0,1.0
2022-11-02,1.2,1.2475,1.2,1.22,16894,1.2,1.2475,1.2,1.22,16894,0.0,1.0
2022-11-03,1.2,1.23,1.17,1.2,34267,1.2,1.23,1.17,1.2,34267,0.0,1.0
2022-11-04,1.2,1.2167,1.2,1.2101,19243,1.2,1.2167,1.2,1.2101,19243,0.0,1.0
2022-11-07,1.22,1.24,1.2,1.2,3998,1.22,1.24,1.2,1.2,3998,0.0,1.0
2022-11-08,1.2,1.23,1.2,1.22,6078,1.2,1.23,1.2,1.22,6078,0.0,1.0
2022-11-09,1.19,1.215,1.18,1.2,40575,1.19,1.215,1.18,1.2,40575,0.0,1.0
2022-11-10,1.201,1.22,1.18,1.18,23529,1.201,1.22,1.18,1.18,23529,0.0,1.0
2022-11-11,1.21,1.23,1.2,1.2,8986,1.21,1.23,1.2,1.2,8986,0.0,1.0
2022-11-14,1.22,1.25,1.21,1.23,12992,1.22,1.25,1.21,1.23,12992,0.0,1.0
2022-11-15,1.23,1.25,1.22,1.25,12559,1.23,1.25,1.22,1.25,12559,0.0,1.0
2022-11-16,1.23,1.24,1.2,1.2,5642,1.23,1.24,1.2,1.2,5642,0.0,1.0
2022-11-17,1.26,1.26,1.22,1.22,3241,1.26,1.26,1.22,1.22,3241,0.0,1.0
2022-11-18,1.2797,1.29,1.2787,1.2787,19986,1.2797,1.29,1.2787,1.2787,19986,0.0,1.0
2022-11-21,1.2519,1.265,1.2519,1.265,1124,1.2519,1.265,1.2519,1.265,1124,0.0,1.0
2022-11-22,1.26,1.27,1.23,1.2558,3310,1.26,1.27,1.23,1.2558,3310,0.0,1.0
2022-11-23,1.24,1.27,1.223,1.23,6387,1.24,1.27,1.223,1.23,6387,0.0,1.0
2022-11-25,1.24,1.2601,1.2399,1.24,4579,1.24,1.2601,1.2399,1.24,4579,0.0,1.0
2022-11-28,1.24,1.26,1.24,1.25,7167,1.24,1.26,1.24,1.25,7167,0.0,1.0
2022-11-29,1.25,1.28,1.24,1.28,7610,1.25,1.28,1.24,1.28,7610,0.0,1.0
2022-11-30,1.25,1.2563,1.21,1.24,10202,1.25,1.2563,1.21,1.24,10202,0.0,1.0
2022-12-01,1.23,1.25,1.22,1.22,4037,1.23,1.25,1.22,1.22,4037,0.0,1.0
2022-12-02,1.22,1.24,1.22,1.23,3759,1.22,1.24,1.22,1.23,3759,0.0,1.0
2022-12-05,1.22,1.24,1.2009,1.22,13684,1.22,1.24,1.2009,1.22,13684,0.0,1.0
2022-12-06,1.22,1.2399,1.21,1.21,3650,1.22,1.2399,1.21,1.21,3650,0.0,1.0
2022-12-07,1.205,1.2245,1.2,1.22,14088,1.205,1.2245,1.2,1.22,14088,0.0,1.0
2022-12-08,1.2,1.225,1.18,1.21,12168,1.2,1.225,1.18,1.21,12168,0.0,1.0
2022-12-09,1.2199,1.22,1.18,1.2,15484,1.2199,1.22,1.18,1.2,15484,0.0,1.0
2022-12-12,1.19,1.2005,1.19,1.19,5221,1.19,1.2005,1.19,1.19,5221,0.0,1.0
2022-12-13,1.19,1.195,1.18,1.19,14654,1.19,1.195,1.18,1.19,14654,0.0,1.0
2022-12-14,1.17,1.2001,1.16,1.1914,11657,1.17,1.2001,1.16,1.1914,11657,0.0,1.0
2022-12-15,1.18,1.19,1.1673,1.1686,15333,1.18,1.19,1.1673,1.1686,15333,0.0,1.0
2022-12-16,1.19,1.21,1.17,1.19,18052,1.19,1.21,1.17,1.19,18052,0.0,1.0
2022-12-19,1.18,1.2005,1.17,1.17,19446,1.18,1.2005,1.17,1.17,19446,0.0,1.0
2022-12-20,1.19,1.21,1.18,1.18,5206,1.19,1.21,1.18,1.18,5206,0.0,1.0
2022-12-21,1.2,1.2111,1.17,1.205,12674,1.2,1.2111,1.17,1.205,12674,0.0,1.0
2022-12-22,1.18,1.2,1.18,1.2,2048,1.18,1.2,1.18,1.2,2048,0.0,1.0
2022-12-23,1.21,1.22,1.179,1.18,21853,1.21,1.22,1.179,1.18,21853,0.0,1.0
2022-12-27,1.17,1.1901,1.15,1.19,16099,1.17,1.1901,1.15,1.19,16099,0.0,1.0
2022-12-28,1.18,1.18,1.1538,1.16,57138,1.18,1.18,1.1538,1.16,57138,0.0,1.0
2022-12-29,1.2001,1.23,1.17,1.17,23946,1.2001,1.23,1.17,1.17,23946,0.0,1.0
2022-12-30,1.21,1.2202,1.17,1.17,10164,1.21,1.2202,1.17,1.17,10164,0.0,1.0
2023-01-03,1.23,1.24,1.21,1.21,14773,1.23,1.24,1.21,1.21,14773,0.0,1.0
2023-01-04,1.213,1.26,1.2,1.26,11253,1.213,1.26,1.2,1.26,11253,0.0,1.0
2023-01-05,1.22,1.26,1.21,1.21,3566,1.22,1.26,1.21,1.21,3566,0.0,1.0
2023-01-06,1.2,1.2272,1.2,1.22,2540,1.2,1.2272,1.2,1.22,2540,0.0,1.0
2023-01-09,1.25,1.3027,1.18,1.21,28857,1.25,1.3027,1.18,1.21,28857,0.0,1.0
2023-01-10,1.25,1.2627,1.23,1.2627,29712,1.25,1.2627,1.23,1.2627,29712,0.0,1.0
2023-01-11,1.2627,1.2627,1.2427,1.2427,2805,1.2627,1.2627,1.2427,1.2427,2805,0.0,1.0
2023-01-12,1.36,1.38,1.27,1.27,48595,1.36,1.38,1.27,1.27,48595,0.0,1.0
2023-01-13,1.3201,1.38,1.3,1.35,35602,1.3201,1.38,1.3,1.35,35602,0.0,1.0
2023-01-17,1.34,1.37,1.31,1.34,27445,1.34,1.37,1.31,1.34,27445,0.0,1.0
2023-01-18,1.4138,1.48,1.31,1.36,86840,1.4138,1.48,1.31,1.36,86840,0.0,1.0
2023-01-19,1.37,1.45,1.34,1.41,56044,1.37,1.45,1.34,1.41,56044,0.0,1.0
2023-01-20,1.38,1.41,1.37,1.41,19681,1.38,1.41,1.37,1.41,19681,0.0,1.0
2023-01-23,1.41,1.42,1.3601,1.38,19661,1.41,1.42,1.3601,1.38,19661,0.0,1.0
2023-01-24,1.4,1.43,1.38,1.43,19192,1.4,1.43,1.38,1.43,19192,0.0,1.0
2023-01-25,1.39,1.42,1.39,1.39,2478,1.39,1.42,1.39,1.39,2478,0.0,1.0
2023-01-26,1.4001,1.41,1.39,1.4,14784,1.4001,1.41,1.39,1.4,14784,0.0,1.0
2023-01-27,1.41,1.42,1.4,1.4,29895,1.41,1.42,1.4,1.4,29895,0.0,1.0
2023-01-30,1.41,1.42,1.4048,1.41,24164,1.41,1.42,1.4048,1.41,24164,0.0,1.0
2023-01-31,1.45,1.54,1.4,1.41,211784,1.45,1.54,1.4,1.41,211784,0.0,1.0
2023-02-01,1.5,1.53,1.48,1.53,59121,1.5,1.53,1.48,1.53,59121,0.0,1.0
2023-02-02,1.45,1.53,1.4201,1.53,33985,1.45,1.53,1.4201,1.53,33985,0.0,1.0
2023-02-03,1.45,1.4603,1.45,1.4603,14539,1.45,1.4603,1.45,1.4603,14539,0.0,1.0
2023-02-06,1.49,1.6,1.4712,1.48,359578,1.49,1.6,1.4712,1.48,359578,0.0,1.0
2023-02-07,1.57,1.89,1.5,1.54,1044263,1.57,1.89,1.5,1.54,1044263,0.0,1.0
2023-02-08,1.54,1.62,1.5101,1.57,74979,1.54,1.62,1.5101,1.57,74979,0.0,1.0
2023-02-09,1.52,1.56,1.52,1.55,35278,1.52,1.56,1.52,1.55,35278,0.0,1.0
2023-02-10,1.49,1.54,1.47,1.52,43734,1.49,1.54,1.47,1.52,43734,0.0,1.0
2023-02-13,1.48,1.5,1.47,1.5,25637,1.48,1.5,1.47,1.5,25637,0.0,1.0
2023-02-14,1.46,1.4799,1.46,1.4737,14424,1.46,1.4799,1.46,1.4737,14424,0.0,1.0
2023-02-15,1.44,1.49,1.43,1.46,19604,1.44,1.49,1.43,1.46,19604,0.0,1.0
2023-02-16,1.43,1.44,1.41,1.44,36612,1.43,1.44,1.41,1.44,36612,0.0,1.0
2023-02-17,1.43,1.44,1.42,1.4399,9964,1.43,1.44,1.42,1.4399,9964,0.0,1.0
2023-02-21,1.42,1.45,1.42,1.43,32313,1.42,1.45,1.42,1.43,32313,0.0,1.0
2023-02-22,1.42,1.425,1.42,1.4217,6388,1.42,1.425,1.42,1.4217,6388,0.0,1.0
2023-02-23,1.4,1.41,1.4,1.4,14501,1.4,1.41,1.4,1.4,14501,0.0,1.0
2023-02-24,1.4,1.4,1.3901,1.3908,1256,1.4,1.4,1.3901,1.3908,1256,0.0,1.0
2023-02-27,1.3821,1.39,1.38,1.38,5928,1.3821,1.39,1.38,1.38,5928,0.0,1.0
2023-02-28,1.38,1.39,1.37,1.38,17410,1.38,1.39,1.37,1.38,17410,0.0,1.0
2023-03-01,1.355,1.37,1.35,1.37,29137,1.355,1.37,1.35,1.37,29137,0.0,1.0
2023-03-02,1.37,1.3786,1.3617,1.3786,2960,1.37,1.3786,1.3617,1.3786,2960,0.0,1.0
2023-03-03,1.37,1.42,1.37,1.38,35325,1.37,1.42,1.37,1.38,35325,0.0,1.0
2023-03-06,1.36,1.38,1.36,1.37,3897,1.36,1.38,1.36,1.37,3897,0.0,1.0
2023-03-07,1.37,1.39,1.37,1.38,13502,1.37,1.39,1.37,1.38,13502,0.0,1.0
2023-03-08,1.37,1.3801,1.37,1.37,6846,1.37,1.3801,1.37,1.37,6846,0.0,1.0
2023-03-09,1.37,1.38,1.37,1.37,1729,1.37,1.38,1.37,1.37,1729,0.0,1.0
2023-03-10,1.37,1.38,1.37,1.38,7360,1.37,1.38,1.37,1.38,7360,0.0,1.0
2023-03-13,1.38,1.39,1.37,1.37,5020,1.38,1.39,1.37,1.37,5020,0.0,1.0
2023-03-14,1.38,1.392,1.37,1.37,14866,1.38,1.392,1.37,1.37,14866,0.0,1.0
2023-03-15,1.3929,1.4,1.38,1.38,4435,1.3929,1.4,1.38,1.38,4435,0.0,1.0
2023-03-16,1.3988,1.44,1.39,1.4,35342,1.3988,1.44,1.39,1.4,35342,0.0,1.0
2023-03-17,1.41,1.44,1.4,1.42,4764,1.41,1.44,1.4,1.42,4764,0.0,1.0
2023-03-20,1.42,1.4302,1.41,1.41,37051,1.42,1.4302,1.41,1.41,37051,0.0,1.0
2023-03-21,1.42,1.44,1.42,1.42,5340,1.42,1.44,1.42,1.42,5340,0.0,1.0
2023-03-22,1.42,1.43,1.42,1.43,6152,1.42,1.43,1.42,1.43,6152,0.0,1.0
2023-03-23,1.42,1.4201,1.41,1.42,2122,1.42,1.4201,1.41,1.42,2122,0.0,1.0
2023-03-24,1.41,1.43,1.41,1.42,3210,1.41,1.43,1.41,1.42,3210,0.0,1.0
2023-03-27,1.41,1.41,1.41,1.41,2597,1.41,1.41,1.41,1.41,2597,0.0,1.0
2023-03-28,1.41,1.42,1.41,1.42,6011,1.41,1.42,1.41,1.42,6011,0.0,1.0
2023-03-29,1.43,1.43,1.42,1.43,7225,1.43,1.43,1.42,1.43,7225,0.0,1.0
2023-03-30,1.41,1.43,1.41,1.42,10986,1.41,1.43,1.41,1.42,10986,0.0,1.0
2023-03-31,1.42,1.43,1.41,1.41,24321,1.42,1.43,1.41,1.41,24321,0.0,1.0
2023-04-03,1.415,1.4201,1.41,1.42,8331,1.415,1.4201,1.41,1.42,8331,0.0,1.0
2023-04-04,1.42,1.425,1.41,1.42,10380,1.42,1.425,1.41,1.42,10380,0.0,1.0
2023-04-05,1.41,1.42,1.41,1.4129,5493,1.41,1.42,1.41,1.4129,5493,0.0,1.0
2023-04-06,1.41,1.42,1.41,1.41,1100,1.41,1.42,1.41,1.41,1100,0.0,1.0
2023-04-10,1.41,1.41,1.4,1.41,7760,1.41,1.41,1.4,1.41,7760,0.0,1.0
2023-04-11,1.41,1.41,1.4,1.4,2442,1.41,1.41,1.4,1.4,2442,0.0,1.0
2023-04-12,1.4,1.4159,1.4,1.4,1028,1.4,1.4159,1.4,1.4,1028,0.0,1.0
2023-04-13,1.4,1.4,1.4,1.4,10205,1.4,1.4,1.4,1.4,10205,0.0,1.0
2023-04-14,1.4,1.41,1.4,1.41,3801,1.4,1.41,1.4,1.41,3801,0.0,1.0
2023-04-17,1.4,1.42,1.4,1.4031,2588,1.4,1.42,1.4,1.4031,2588,0.0,1.0
2023-04-18,1.4,1.42,1.4,1.41,9129,1.4,1.42,1.4,1.41,9129,0.0,1.0
2023-04-19,1.38,1.4001,1.38,1.4,7658,1.38,1.4001,1.38,1.4,7658,0.0,1.0
2023-04-20,1.41,1.41,1.38,1.38,3614,1.41,1.41,1.38,1.38,3614,0.0,1.0
2023-04-21,1.4,1.41,1.38,1.38,2316,1.4,1.41,1.38,1.38,2316,0.0,1.0
2023-04-24,1.39,1.3977,1.39,1.3977,776,1.39,1.3977,1.39,1.3977,776,0.0,1.0
2023-04-25,1.38,1.39,1.38,1.3899,21486,1.38,1.39,1.38,1.3899,21486,0.0,1.0
2023-04-26,1.38,1.38,1.38,1.38,2194,1.38,1.38,1.38,1.38,2194,0.0,1.0
2023-04-27,1.4487,1.4896,1.385,1.3898,56031,1.4487,1.4896,1.385,1.3898,56031,0.0,1.0
2023-04-28,1.48,1.5,1.44,1.44,17302,1.48,1.5,1.44,1.44,17302,0.0,1.0
2023-05-01,1.5482,1.5856,1.47,1.47,102304,1.5482,1.5856,1.47,1.47,102304,0.0,1.0
2023-05-02,1.53,1.57,1.515,1.52,31632,1.53,1.57,1.515,1.52,31632,0.0,1.0
2023-05-03,1.55,1.62,1.4883,1.53,76662,1.55,1.62,1.4883,1.53,76662,0.0,1.0
2023-05-04,1.525,1.59,1.48,1.5373,37894,1.525,1.59,1.48,1.5373,37894,0.0,1.0
2023-05-05,1.5,1.57,1.43,1.5,15292,1.5,1.57,1.43,1.5,15292,0.0,1.0
2023-05-08,1.48,1.54,1.46,1.46,7744,1.48,1.54,1.46,1.46,7744,0.0,1.0
2023-05-09,1.43,1.5,1.38,1.5,61728,1.43,1.5,1.38,1.5,61728,0.0,1.0
2023-05-10,1.44,1.54,1.41,1.41,4326,1.44,1.54,1.41,1.41,4326,0.0,1.0
2023-05-11,1.44,1.47,1.38,1.38,9424,1.44,1.47,1.38,1.38,9424,0.0,1.0
2023-05-12,1.45,1.47,1.4001,1.45,3131,1.45,1.47,1.4001,1.45,3131,0.0,1.0
2023-05-15,1.42,1.45,1.38,1.4426,9777,1.42,1.45,1.38,1.4426,9777,0.0,1.0
2023-05-16,1.42,1.46,1.38,1.46,2440,1.42,1.46,1.38,1.46,2440,0.0,1.0
2023-05-17,1.46,1.46,1.3901,1.3901,1214,1.46,1.46,1.3901,1.3901,1214,0.0,1.0
2023-05-18,1.45,1.45,1.41,1.45,12253,1.45,1.45,1.41,1.45,12253,0.0,1.0
2023-05-19,1.43,1.4647,1.4,1.42,13175,1.43,1.4647,1.4,1.42,13175,0.0,1.0
2023-05-22,1.4,1.41,1.39,1.41,6587,1.4,1.41,1.39,1.41,6587,0.0,1.0
2023-05-23,1.41,1.41,1.4,1.41,5401,1.41,1.41,1.4,1.41,5401,0.0,1.0
2023-05-24,1.4271,1.4271,1.4,1.4,2966,1.4271,1.4271,1.4,1.4,2966,0.0,1.0
2023-05-25,1.49,1.49,1.42,1.42,42340,1.49,1.49,1.42,1.42,42340,0.0,1.0
2023-05-26,1.4412,1.495,1.4224,1.48,22381,1.4412,1.495,1.4224,1.48,22381,0.0,1.0
2023-05-30,1.42,1.48,1.42,1.48,8252,1.42,1.48,1.42,1.48,8252,0.0,1.0
2023-05-31,1.41,1.457,1.4,1.42,7425,1.41,1.457,1.4,1.42,7425,0.0,1.0
2023-06-01,1.41,1.43,1.41,1.41,6747,1.41,1.43,1.41,1.41,6747,0.0,1.0
2023-06-02,1.4498,1.45,1.39,1.41,29342,1.4498,1.45,1.39,1.41,29342,0.0,1.0
2023-06-05,1.4498,1.4498,1.4498,1.4498,258,1.4498,1.4498,1.4498,1.4498,258,0.0,1.0
2023-06-06,1.42,1.45,1.42,1.45,2517,1.42,1.45,1.42,1.45,2517,0.0,1.0
2023-06-07,1.47,1.49,1.44,1.45,39816,1.47,1.49,1.44,1.45,39816,0.0,1.0
2023-06-08,1.4715,1.48,1.46,1.46,5785,1.4715,1.48,1.46,1.46,5785,0.0,1.0
2023-06-09,1.43,1.48,1.41,1.48,21253,1.43,1.48,1.41,1.48,21253,0.0,1.0
2023-06-12,1.46,1.48,1.45,1.48,920,1.46,1.48,1.45,1.48,920,0.0,1.0
2023-06-13,1.44,1.48,1.41,1.46,3707,1.44,1.48,1.41,1.46,3707,0.0,1.0
2023-06-14,1.41,1.4301,1.41,1.43,3311,1.41,1.4301,1.41,1.43,3311,0.0,1.0
2023-06-15,1.42,1.46,1.42,1.46,2341,1.42,1.46,1.42,1.46,2341,0.0,1.0
2023-06-16,1.41,1.455,1.4,1.4,6586,1.41,1.455,1.4,1.4,6586,0.0,1.0
2023-06-20,1.3901,1.42,1.38,1.42,26384,1.3901,1.42,1.38,1.42,26384,0.0,1.0
2023-06-21,1.4,1.42,1.38,1.42,12742,1.4,1.42,1.38,1.42,12742,0.0,1.0
2023-06-22,1.4206,1.4504,1.38,1.45,4273,1.4206,1.4504,1.38,1.45,4273,0.0,1.0
2023-06-23,1.38,1.4,1.38,1.4,2527,1.38,1.4,1.38,1.4,2527,0.0,1.0
2023-06-26,1.395,1.3959,1.38,1.3959,5283,1.395,1.3959,1.38,1.3959,5283,0.0,1.0
2023-06-27,1.37,1.395,1.37,1.38,28588,1.37,1.395,1.37,1.38,28588,0.0,1.0
2023-06-28,1.38,1.4,1.38,1.389,2167,1.38,1.4,1.38,1.389,2167,0.0,1.0
2023-06-29,1.4,1.405,1.396,1.3973,5945,1.4,1.405,1.396,1.3973,5945,0.0,1.0
2023-06-30,1.39,1.42,1.38,1.38,1302,1.39,1.42,1.38,1.38,1302,0.0,1.0
2023-07-03,1.405,1.41,1.38,1.38,2056,1.405,1.41,1.38,1.38,2056,0.0,1.0
2023-07-05,1.39,1.4,1.39,1.395,3552,1.39,1.4,1.39,1.395,3552,0.0,1.0
2023-07-06,1.4,1.41,1.39,1.41,3366,1.4,1.41,1.39,1.41,3366,0.0,1.0
2023-07-07,1.3901,1.42,1.3901,1.42,845,1.3901,1.42,1.3901,1.42,845,0.0,1.0
2023-07-10,1.41,1.42,1.39,1.39,959,1.41,1.42,1.39,1.39,959,0.0,1.0
2023-07-11,1.41,1.41,1.4,1.4,5114,1.41,1.41,1.4,1.4,5114,0.0,1.0
2023-07-12,1.39,1.4062,1.38,1.4,6941,1.39,1.4062,1.38,1.4,6941,0.0,1.0
2023-07-13,1.39,1.42,1.39,1.39,11635,1.39,1.42,1.39,1.39,11635,0.0,1.0
2023-07-14,1.4,1.42,1.4,1.4,10746,1.4,1.42,1.4,1.4,10746,0.0,1.0
2023-07-17,1.39,1.41,1.38,1.4,2461,1.39,1.41,1.38,1.4,2461,0.0,1.0
2023-07-18,1.39,1.4,1.38,1.382,4606,1.39,1.4,1.38,1.382,4606,0.0,1.0
2023-07-19,1.43,1.43,1.38,1.382,21140,1.43,1.43,1.38,1.382,21140,0.0,1.0
2023-07-20,1.47,1.475,1.39,1.42,23380,1.47,1.475,1.39,1.42,23380,0.0,1.0
2023-07-21,1.49,1.5,1.4499,1.47,14528,1.49,1.5,1.4499,1.47,14528,0.0,1.0
2023-07-24,1.46,1.4727,1.46,1.47,4617,1.46,1.4727,1.46,1.47,4617,0.0,1.0
2023-07-25,1.4901,1.53,1.45,1.45,12020,1.4901,1.53,1.45,1.45,12020,0.0,1.0
2023-07-26,1.48,1.56,1.48,1.56,2928,1.48,1.56,1.48,1.56,2928,0.0,1.0
2023-07-27,1.49,1.54,1.49,1.49,11385,1.49,1.54,1.49,1.49,11385,0.0,1.0
2023-07-28,1.5142,1.53,1.51,1.51,2535,1.5142,1.53,1.51,1.51,2535,0.0,1.0
2023-07-31,1.47,1.53,1.47,1.53,3913,1.47,1.53,1.47,1.53,3913,0.0,1.0
2023-08-01,1.53,1.53,1.47,1.47,4893,1.53,1.53,1.47,1.47,4893,0.0,1.0
2023-08-02,1.52,1.53,1.47,1.53,8597,1.52,1.53,1.47,1.53,8597,0.0,1.0
2023-08-03,1.53,1.53,1.4847,1.4847,533,1.53,1.53,1.4847,1.4847,533,0.0,1.0
2023-08-04,1.53,1.53,1.53,1.53,146,1.53,1.53,1.53,1.53,146,0.0,1.0
2023-08-07,1.48,1.48,1.48,1.48,169,1.48,1.48,1.48,1.48,169,0.0,1.0
2023-08-08,1.47,1.48,1.47,1.48,8566,1.47,1.48,1.47,1.48,8566,0.0,1.0
2023-08-09,1.4671,1.4932,1.46,1.47,5396,1.4671,1.4932,1.46,1.47,5396,0.0,1.0
2023-08-10,1.4568,1.4949,1.45,1.46,12615,1.4568,1.4949,1.45,1.46,12615,0.0,1.0
2023-08-11,1.45,1.455,1.45,1.45,19331,1.45,1.455,1.45,1.45,19331,0.0,1.0
2023-08-14,1.44,1.45,1.43,1.45,12494,1.44,1.45,1.43,1.45,12494,0.0,1.0
2023-08-15,1.48,1.5,1.43,1.46,5746,1.48,1.5,1.43,1.46,5746,0.0,1.0
2023-08-16,1.43,1.43,1.43,1.43,722,1.43,1.43,1.43,1.43,722,0.0,1.0
2023-08-17,1.45,1.45,1.44,1.44,1498,1.45,1.45,1.44,1.44,1498,0.0,1.0
2023-08-18,1.45,1.45,1.43,1.43,3773,1.45,1.45,1.43,1.43,3773,0.0,1.0
2023-08-21,1.455,1.455,1.43,1.43,3675,1.455,1.455,1.43,1.43,3675,0.0,1.0
2023-08-22,1.43,1.455,1.43,1.43,1237,1.43,1.455,1.43,1.43,1237,0.0,1.0
2023-08-23,1.455,1.48,1.43,1.43,8732,1.455,1.48,1.43,1.43,8732,0.0,1.0
2023-08-24,1.43,1.455,1.43,1.455,1540,1.43,1.455,1.43,1.455,1540,0.0,1.0
2023-08-25,1.43,1.4302,1.43,1.4302,6199,1.43,1.4302,1.43,1.4302,6199,0.0,1.0
2023-08-28,1.401,1.401,1.39,1.39,675,1.401,1.401,1.39,1.39,675,0.0,1.0
2023-08-29,1.401,1.401,1.401,1.401,161,1.401,1.401,1.401,1.401,161,0.0,1.0
2023-08-30,1.405,1.4073,1.39,1.39,6690,1.405,1.4073,1.39,1.39,6690,0.0,1.0
2023-08-31,1.3742,1.3911,1.3742,1.3902,2436,1.3742,1.3911,1.3742,1.3902,2436,0.0,1.0
2023-09-01,1.37,1.3929,1.37,1.3929,1094,1.37,1.3929,1.37,1.3929,1094,0.0,1.0
2023-09-05,1.36,1.36,1.36,1.36,283,1.36,1.36,1.36,1.36,283,0.0,1.0
2023-09-06,1.37,1.395,1.37,1.37,1216,1.37,1.395,1.37,1.37,1216,0.0,1.0
2023-09-07,1.4376,1.47,1.38,1.42,10607,1.4376,1.47,1.38,1.42,10607,0.0,1.0
2023-09-08,1.4111,1.4111,1.38,1.39,678,1.4111,1.4111,1.38,1.39,678,0.0,1.0
2023-09-11,1.3768,1.42,1.37,1.38,10519,1.3768,1.42,1.37,1.38,10519,0.0,1.0
2023-09-12,1.3768,1.3768,1.3768,1.3768,657,1.3768,1.3768,1.3768,1.3768,657,0.0,1.0
2023-09-13,1.37,1.37,1.37,1.37,159,1.37,1.37,1.37,1.37,159,0.0,1.0
2023-09-14,1.38,1.38,1.38,1.38,526,1.38,1.38,1.38,1.38,526,0.0,1.0
2023-09-15,1.37,1.4,1.36,1.4,9003,1.37,1.4,1.36,1.4,9003,0.0,1.0
2023-09-18,1.4095,1.43,1.3682,1.37,2327,1.4095,1.43,1.3682,1.37,2327,0.0,1.0
2023-09-19,1.38,1.395,1.36,1.395,8224,1.38,1.395,1.36,1.395,8224,0.0,1.0
2023-09-20,1.36,1.36,1.36,1.36,177,1.36,1.36,1.36,1.36,177,0.0,1.0
2023-09-21,1.37,1.37,1.37,1.37,174,1.37,1.37,1.37,1.37,174,0.0,1.0
2023-09-22,1.38,1.38,1.36,1.3601,1452,1.38,1.38,1.36,1.3601,1452,0.0,1.0
2023-09-25,1.38,1.38,1.36,1.38,2300,1.38,1.38,1.36,1.38,2300,0.0,1.0
2023-09-26,1.36,1.3601,1.36,1.36,763,1.36,1.3601,1.36,1.36,763,0.0,1.0
2023-09-27,1.36,1.3714,1.36,1.36,6074,1.36,1.3714,1.36,1.36,6074,0.0,1.0
2023-09-28,1.35,1.352,1.35,1.35,1747,1.35,1.352,1.35,1.35,1747,0.0,1.0
2023-09-29,1.35,1.35,1.35,1.35,319,1.35,1.35,1.35,1.35,319,0.0,1.0
2023-10-02,1.35,1.39,1.35,1.39,2117,1.35,1.39,1.35,1.39,2117,0.0,1.0
2023-10-03,1.35,1.36,1.35,1.35,9617,1.35,1.36,1.35,1.35,9617,0.0,1.0
2023-10-04,1.35,1.37,1.35,1.35,1473,1.35,1.37,1.35,1.35,1473,0.0,1.0
2023-10-05,1.3501,1.3501,1.34,1.35,7677,1.3501,1.3501,1.34,1.35,7677,0.0,1.0
2023-10-06,1.37,1.37,1.345,1.35,15700,1.37,1.37,1.345,1.35,15700,0.0,1.0
2023-10-09,1.37,1.37,1.34,1.34,9724,1.37,1.37,1.34,1.34,9724,0.0,1.0
2023-10-10,1.37,1.37,1.34,1.3401,9452,1.37,1.37,1.34,1.3401,9452,0.0,1.0
2023-10-11,1.34,1.345,1.34,1.34,8322,1.34,1.345,1.34,1.34,8322,0.0,1.0
2023-10-12,1.39,1.39,1.35,1.35,1074,1.39,1.39,1.35,1.35,1074,0.0,1.0
2023-10-13,1.39,1.39,1.34,1.365,1390,1.39,1.39,1.34,1.365,1390,0.0,1.0
2023-10-16,1.38,1.38,1.365,1.365,554,1.38,1.38,1.365,1.365,554,0.0,1.0
2023-10-17,1.39,1.39,1.35,1.35,1113,1.39,1.39,1.35,1.35,1113,0.0,1.0
2023-10-18,1.38,1.38,1.36,1.36,1068,1.38,1.38,1.36,1.36,1068,0.0,1.0
2023-10-19,1.39,1.39,1.36,1.3693,1139,1.39,1.39,1.36,1.3693,1139,0.0,1.0
2023-10-20,1.36,1.36,1.36,1.36,295,1.36,1.36,1.36,1.36,295,0.0,1.0
2023-10-23,1.355,1.36,1.34,1.36,8027,1.355,1.36,1.34,1.36,8027,0.0,1.0
2023-10-24,1.3761,1.3761,1.34,1.34,1264,1.3761,1.3761,1.34,1.34,1264,0.0,1.0
2023-10-25,1.3401,1.35,1.34,1.34,667,1.3401,1.35,1.34,1.34,667,0.0,1.0
2023-10-26,1.35,1.35,1.34,1.35,5806,1.35,1.35,1.34,1.35,5806,0.0,1.0
2023-10-27,1.35,1.38,1.35,1.35,701,1.35,1.38,1.35,1.35,701,0.0,1.0
2023-10-30,1.38,1.38,1.34,1.3799,8972,1.38,1.38,1.34,1.3799,8972,0.0,1.0
2023-10-31,1.3801,1.39,1.34,1.35,19895,1.3801,1.39,1.34,1.35,19895,0.0,1.0
2023-11-01,1.36,1.37,1.35,1.35,6635,1.36,1.37,1.35,1.35,6635,0.0,1.0
2023-11-02,1.36,1.36,1.35,1.36,3467,1.36,1.36,1.35,1.36,3467,0.0,1.0
2023-11-03,1.355,1.36,1.34,1.35,5517,1.355,1.36,1.34,1.35,5517,0.0,1.0
2023-11-06,1.355,1.36,1.35,1.36,7302,1.355,1.36,1.35,1.36,7302,0.0,1.0
2023-11-07,1.355,1.36,1.35,1.36,8714,1.355,1.36,1.35,1.36,8714,0.0,1.0
2023-11-08,1.35,1.35,1.35,1.35,270,1.35,1.35,1.35,1.35,270,0.0,1.0
2023-11-09,1.37,1.3739,1.36,1.36,7304,1.37,1.3739,1.36,1.36,7304,0.0,1.0
2023-11-10,1.3699,1.3699,1.35,1.35,5965,1.3699,1.3699,1.35,1.35,5965,0.0,1.0
2023-11-13,1.35,1.3519,1.35,1.3519,1553,1.35,1.3519,1.35,1.3519,1553,0.0,1.0
2023-11-14,1.37,1.37,1.35,1.35,8734,1.37,1.37,1.35,1.35,8734,0.0,1.0
2023-11-15,1.38,1.38,1.36,1.36,7137,1.38,1.38,1.36,1.36,7137,0.0,1.0
2023-11-16,1.3999,1.4,1.35,1.36,19597,1.3999,1.4,1.35,1.36,19597,0.0,1.0
2023-11-17,1.375,1.375,1.36,1.36,2264,1.375,1.375,1.36,1.36,2264,0.0,1.0
2023-11-20,1.4,1.42,1.3701,1.3701,26119,1.4,1.42,1.3701,1.3701,26119,0.0,1.0
2023-11-21,1.4,1.4,1.38,1.38,8062,1.4,1.4,1.38,1.38,8062,0.0,1.0
2023-11-22,1.39,1.4,1.38,1.3825,4028,1.39,1.4,1.38,1.3825,4028,0.0,1.0
2023-11-24,1.4,1.4,1.39,1.39,7223,1.4,1.4,1.39,1.39,7223,0.0,1.0
2023-11-27,1.43,1.43,1.395,1.43,20465,1.43,1.43,1.395,1.43,20465,0.0,1.0
2023-11-28,1.44,1.449,1.4,1.4,3414,1.44,1.449,1.4,1.4,3414,0.0,1.0
2023-11-29,1.42,1.42,1.4,1.4,3231,1.42,1.42,1.4,1.4,3231,0.0,1.0
2023-11-30,1.41,1.4457,1.41,1.41,6615,1.41,1.4457,1.41,1.41,6615,0.0,1.0
2023-12-01,1.4483,1.4483,1.41,1.41,3042,1.4483,1.4483,1.41,1.41,3042,0.0,1.0
2023-12-04,1.41,1.42,1.41,1.42,2156,1.41,1.42,1.41,1.42,2156,0.0,1.0
2023-12-05,1.41,1.41,1.4,1.41,9308,1.41,1.41,1.4,1.41,9308,0.0,1.0
2023-12-06,1.45,1.465,1.4,1.4,14650,1.45,1.465,1.4,1.4,14650,0.0,1.0
2023-12-07,1.4466,1.4466,1.41,1.4179,700,1.4466,1.4466,1.41,1.4179,700,0.0,1.0
2023-12-08,1.43,1.43,1.41,1.4168,2835,1.43,1.43,1.41,1.4168,2835,0.0,1.0
2023-12-11,1.43,1.43,1.4232,1.4232,509,1.43,1.43,1.4232,1.4232,509,0.0,1.0
2023-12-12,1.425,1.425,1.4,1.41,30671,1.425,1.425,1.4,1.41,30671,0.0,1.0
2023-12-13,1.45,1.45,1.4,1.4,6407,1.45,1.45,1.4,1.4,6407,0.0,1.0
2023-12-14,1.45,1.45,1.4,1.4,3306,1.45,1.45,1.4,1.4,3306,0.0,1.0
2023-12-15,1.42,1.425,1.405,1.4084,6823,1.42,1.425,1.405,1.4084,6823,0.0,1.0
2023-12-18,1.4,1.42,1.4,1.4,8524,1.4,1.42,1.4,1.4,8524,0.0,1.0
2023-12-19,1.4,1.4121,1.4,1.4,26326,1.4,1.4121,1.4,1.4,26326,0.0,1.0
2023-12-20,1.4,1.42,1.4,1.4,21682,1.4,1.42,1.4,1.4,21682,0.0,1.0
2023-12-21,1.416,1.42,1.4036,1.42,4745,1.416,1.42,1.4036,1.42,4745,0.0,1.0
2023-12-22,1.4003,1.4124,1.4001,1.41,1372,1.4003,1.4124,1.4001,1.41,1372,0.0,1.0
2023-12-26,1.4,1.41,1.4,1.41,9355,1.4,1.41,1.4,1.41,9355,0.0,1.0
2023-12-27,1.4,1.4194,1.4,1.4,11044,1.4,1.4194,1.4,1.4,11044,0.0,1.0
2023-12-28,1.41,1.42,1.4,1.4,16318,1.41,1.42,1.4,1.4,16318,0.0,1.0
2023-12-29,1.3901,1.41,1.39,1.41,26767,1.3901,1.41,1.39,1.41,26767,0.0,1.0
2024-01-02,1.4,1.4,1.39,1.39,5517,1.4,1.4,1.39,1.39,5517,0.0,1.0
2024-01-03,1.39,1.4,1.39,1.4,287,1.39,1.4,1.39,1.4,287,0.0,1.0
2024-01-04,1.39,1.39,1.39,1.39,1157,1.39,1.39,1.39,1.39,1157,0.0,1.0
2024-01-05,1.39,1.42,1.39,1.42,1778,1.39,1.42,1.39,1.42,1778,0.0,1.0
2024-01-08,1.39,1.42,1.38,1.39,8312,1.39,1.42,1.38,1.39,8312,0.0,1.0
2024-01-09,1.39,1.4056,1.3888,1.3888,422,1.39,1.4056,1.3888,1.3888,422,0.0,1.0
2024-01-10,1.3922,1.3922,1.38,1.38,1169,1.3922,1.3922,1.38,1.38,1169,0.0,1.0
2024-01-11,1.39,1.41,1.39,1.41,8890,1.39,1.41,1.39,1.41,8890,0.0,1.0
2024-01-12,1.3901,1.4,1.39,1.39,792,1.3901,1.4,1.39,1.39,792,0.0,1.0
2024-01-16,1.4,1.4,1.39,1.39,644,1.4,1.4,1.39,1.39,644,0.0,1.0
2024-01-17,1.41,1.42,1.41,1.415,6840,1.41,1.42,1.41,1.415,6840,0.0,1.0
2024-01-18,1.43,1.4475,1.415,1.42,30092,1.43,1.4475,1.415,1.42,30092,0.0,1.0
2024-01-19,1.41,1.4405,1.41,1.42,16477,1.41,1.4405,1.41,1.42,16477,0.0,1.0
2024-01-22,1.42,1.44,1.41,1.44,10630,1.42,1.44,1.41,1.44,10630,0.0,1.0
2024-01-23,1.41,1.42,1.41,1.42,1023,1.41,1.42,1.41,1.42,1023,0.0,1.0
2024-01-24,1.422,1.5,1.4101,1.45,17252,1.422,1.5,1.4101,1.45,17252,0.0,1.0
2024-01-25,1.44,1.445,1.41,1.445,1140,1.44,1.445,1.41,1.445,1140,0.0,1.0
2024-01-26,1.42,1.42,1.41,1.41,986,1.42,1.42,1.41,1.41,986,0.0,1.0
2024-01-29,1.41,1.41,1.4,1.41,32180,1.41,1.41,1.4,1.41,32180,0.0,1.0
2024-01-30,1.415,1.415,1.4,1.4123,7565,1.415,1.415,1.4,1.4123,7565,0.0,1.0
2024-01-31,1.4,1.41,1.4,1.41,8822,1.4,1.41,1.4,1.41,8822,0.0,1.0
2024-02-01,1.42,1.42,1.39,1.4,4031,1.42,1.42,1.39,1.4,4031,0.0,1.0
2024-02-02,1.395,1.4,1.39,1.39,5159,1.395,1.4,1.39,1.39,5159,0.0,1.0
2024-02-05,1.4,1.4,1.3899,1.39,14171,1.4,1.4,1.3899,1.39,14171,0.0,1.0
2024-02-06,1.38,1.447,1.38,1.447,22430,1.38,1.447,1.38,1.447,22430,0.0,1.0
2024-02-07,1.39,1.4139,1.3799,1.38,19490,1.39,1.4139,1.3799,1.38,19490,0.0,1.0
2024-02-08,1.3601,1.3991,1.36,1.38,48105,1.3601,1.3991,1.36,1.38,48105,0.0,1.0
2024-02-09,1.35,1.39,1.35,1.36,13787,1.35,1.39,1.35,1.36,13787,0.0,1.0
2024-02-12,1.39,1.4,1.35,1.35,1994,1.39,1.4,1.35,1.35,1994,0.0,1.0
2024-02-13,1.37,1.38,1.36,1.38,331,1.37,1.38,1.36,1.38,331,0.0,1.0
2024-02-14,1.34,1.36,1.34,1.36,16658,1.34,1.36,1.34,1.36,16658,0.0,1.0
2024-02-15,1.35,1.37,1.34,1.37,6420,1.35,1.37,1.34,1.37,6420,0.0,1.0
2024-02-16,1.35,1.36,1.35,1.3509,1518,1.35,1.36,1.35,1.3509,1518,0.0,1.0
2024-02-20,1.35,1.35,1.34,1.35,5106,1.35,1.35,1.34,1.35,5106,0.0,1.0
2024-02-21,1.3213,1.33,1.32,1.33,25575,1.3213,1.33,1.32,1.33,25575,0.0,1.0
2024-02-22,1.32,1.35,1.3,1.32,40292,1.32,1.35,1.3,1.32,40292,0.0,1.0
2024-02-23,1.3059,1.3059,1.28,1.3,9633,1.3059,1.3059,1.28,1.3,9633,0.0,1.0
2024-02-26,1.29,1.3,1.28,1.2996,10786,1.29,1.3,1.28,1.2996,10786,0.0,1.0
2024-02-27,1.31,1.31,1.26,1.28,21816,1.31,1.31,1.26,1.28,21816,0.0,1.0
2024-02-28,1.29,1.3,1.275,1.3,3945,1.29,1.3,1.275,1.3,3945,0.0,1.0
2024-02-29,1.29,1.29,1.27,1.275,4895,1.29,1.29,1.27,1.275,4895,0.0,1.0
2024-03-01,1.3,1.3,1.27,1.288,20889,1.3,1.3,1.27,1.288,20889,0.0,1.0
2024-03-04,1.3,1.3,1.26,1.2708,20690,1.3,1.3,1.26,1.2708,20690,0.0,1.0
2024-03-05,1.3,1.3,1.26,1.26,7194,1.3,1.3,1.26,1.26,7194,0.0,1.0
2024-03-06,1.28,1.2999,1.2641,1.2641,4053,1.28,1.2999,1.2641,1.2641,4053,0.0,1.0
2024-03-07,1.28,1.28,1.26,1.28,2083,1.28,1.28,1.26,1.28,2083,0.0,1.0
2024-03-08,1.28,1.28,1.26,1.265,11343,1.28,1.28,1.26,1.265,11343,0.0,1.0
2024-03-11,1.25,1.27,1.25,1.27,7804,1.25,1.27,1.25,1.27,7804,0.0,1.0
2024-03-12,1.24,1.27,1.24,1.25,33176,1.24,1.27,1.24,1.25,33176,0.0,1.0
2024-03-13,1.235,1.25,1.23,1.24,8751,1.235,1.25,1.23,1.24,8751,0.0,1.0
2024-03-14,1.27,1.27,1.23,1.24,18562,1.27,1.27,1.23,1.24,18562,0.0,1.0
2024-03-15,1.34,1.34,1.24,1.24,16738,1.34,1.34,1.24,1.24,16738,0.0,1.0
2024-03-18,1.29,1.3341,1.28,1.3309,10817,1.29,1.3341,1.28,1.3309,10817,0.0,1.0
2024-03-19,1.28,1.305,1.28,1.305,1679,1.28,1.305,1.28,1.305,1679,0.0,1.0
2024-03-20,1.3,1.3,1.23,1.3,11737,1.3,1.3,1.23,1.3,11737,0.0,1.0
2024-03-21,1.28,1.29,1.26,1.265,3575,1.28,1.29,1.26,1.265,3575,0.0,1.0
2024-03-22,1.34,1.34,1.25,1.25,5994,1.34,1.34,1.25,1.25,5994,0.0,1.0
2024-03-25,1.3,1.3,1.27,1.3,5032,1.3,1.3,1.27,1.3,5032,0.0,1.0
2024-03-26,1.285,1.285,1.25,1.25,3086,1.285,1.285,1.25,1.25,3086,0.0,1.0
2024-03-27,1.29,1.29,1.27,1.28,2730,1.29,1.29,1.27,1.28,2730,0.0,1.0
2024-03-28,1.28,1.28,1.27,1.27,2669,1.28,1.28,1.27,1.27,2669,0.0,1.0
2024-04-01,1.29,1.29,1.2501,1.29,4202,1.29,1.29,1.2501,1.29,4202,0.0,1.0
2024-04-02,1.27,1.29,1.2543,1.29,2804,1.27,1.29,1.2543,1.29,2804,0.0,1.0
2024-04-03,1.295,1.3199,1.285,1.285,8397,1.295,1.3199,1.285,1.285,8397,0.0,1.0
2024-04-04,1.34,1.355,1.3,1.3,23826,1.34,1.355,1.3,1.3,23826,0.0,1.0
2024-04-05,1.325,1.34,1.28,1.32,3270,1.325,1.34,1.28,1.32,3270,0.0,1.0
2024-04-08,1.2981,1.31,1.28,1.28,2627,1.2981,1.31,1.28,1.28,2627,0.0,1.0
2024-04-09,1.325,1.3324,1.27,1.3,1264,1.325,1.3324,1.27,1.3,1264,0.0,1.0
2024-04-10,1.32,1.32,1.28,1.28,1665,1.32,1.32,1.28,1.28,1665,0.0,1.0
2024-04-11,1.2955,1.31,1.26,1.29,12008,1.2955,1.31,1.26,1.29,12008,0.0,1.0
2024-04-12,1.3092,1.3099,1.26,1.285,37101,1.3092,1.3099,1.26,1.285,37101,0.0,1.0
2024-04-15,1.27,1.3,1.27,1.3,4466,1.27,1.3,1.27,1.3,4466,0.0,1.0
2024-04-16,1.295,1.31,1.295,1.31,620,1.295,1.31,1.295,1.31,620,0.0,1.0
2024-04-17,1.29,1.3,1.27,1.2701,3725,1.29,1.3,1.27,1.2701,3725,0.0,1.0
2024-04-18,1.305,1.31,1.272,1.272,6013,1.305,1.31,1.272,1.272,6013,0.0,1.0
2024-04-19,1.305,1.305,1.305,1.305,651,1.305,1.305,1.305,1.305,651,0.0,1.0
2024-04-22,1.31,1.31,1.3,1.3,11441,1.31,1.31,1.3,1.3,11441,0.0,1.0
2024-04-23,1.37,1.38,1.31,1.31,57428,1.37,1.38,1.31,1.31,57428,0.0,1.0
2024-04-24,1.37,1.37,1.31,1.31,4595,1.37,1.37,1.31,1.31,4595,0.0,1.0
2024-04-25,1.35,1.35,1.31,1.3101,14325,1.35,1.35,1.31,1.3101,14325,0.0,1.0
2024-04-26,1.3485,1.3485,1.31,1.31,2114,1.3485,1.3485,1.31,1.31,2114,0.0,1.0
2024-04-29,1.32,1.345,1.31,1.345,4496,1.32,1.345,1.31,1.345,4496,0.0,1.0
2024-04-30,1.3491,1.37,1.28,1.315,36793,1.3491,1.37,1.28,1.315,36793,0.0,1.0
2024-05-01,1.37,1.37,1.34,1.37,4030,1.37,1.37,1.34,1.37,4030,0.0,1.0
2024-05-02,1.3981,1.4,1.3607,1.37,12863,1.3981,1.4,1.3607,1.37,12863,0.0,1.0
2024-05-03,1.4,1.4,1.39,1.39,2883,1.4,1.4,1.39,1.39,2883,0.0,1.0
2024-05-06,1.37,1.41,1.31,1.41,11177,1.37,1.41,1.31,1.41,11177,0.0,1.0
2024-05-07,1.365,1.4,1.34,1.4,3000,1.365,1.4,1.34,1.4,3000,0.0,1.0
2024-05-08,1.3887,1.3887,1.3177,1.3379,1913,1.3887,1.3887,1.3177,1.3379,1913,0.0,1.0
2024-05-09,1.3101,1.335,1.3101,1.335,823,1.3101,1.335,1.3101,1.335,823,0.0,1.0
2024-05-10,1.32,1.4,1.31,1.3201,1225,1.32,1.4,1.31,1.3201,1225,0.0,1.0
2024-05-13,1.3545,1.3545,1.33,1.33,623,1.3545,1.3545,1.33,1.33,623,0.0,1.0
2024-05-14,1.33,1.365,1.3269,1.335,3802,1.33,1.365,1.3269,1.335,3802,0.0,1.0
2024-05-15,1.38,1.4,1.3306,1.36,1472,1.38,1.4,1.3306,1.36,1472,0.0,1.0
2024-05-16,1.38,1.38,1.3199,1.355,16066,1.38,1.38,1.3199,1.355,16066,0.0,1.0
2024-05-17,1.36,1.36,1.36,1.36,1012,1.36,1.36,1.36,1.36,1012,0.0,1.0
2024-05-20,1.32,1.36,1.315,1.345,3603,1.32,1.36,1.315,1.345,3603,0.0,1.0
2024-05-21,1.355,1.355,1.32,1.34,1423,1.355,1.355,1.32,1.34,1423,0.0,1.0
2024-05-22,1.32,1.38,1.32,1.38,5402,1.32,1.38,1.32,1.38,5402,0.0,1.0
2024-05-23,1.34,1.3701,1.31,1.34,8656,1.34,1.3701,1.31,1.34,8656,0.0,1.0
2024-05-24,1.31,1.3301,1.31,1.32,6074,1.31,1.3301,1.31,1.32,6074,0.0,1.0
2024-05-28,1.2999,1.32,1.295,1.3,11906,1.2999,1.32,1.295,1.3,11906,0.0,1.0
2024-05-29,1.32,1.32,1.29,1.3,3482,1.32,1.32,1.29,1.3,3482,0.0,1.0
2024-05-30,1.34,1.34,1.3,1.31,8344,1.34,1.34,1.3,1.31,8344,0.0,1.0
2024-05-31,1.32,1.3629,1.31,1.31,3010,1.32,1.3629,1.31,1.31,3010,0.0,1.0
2024-06-03,1.31,1.3193,1.31,1.31,2433,1.31,1.3193,1.31,1.31,2433,0.0,1.0
2024-06-04,1.3076,1.3093,1.3,1.3,8531,1.3076,1.3093,1.3,1.3,8531,0.0,1.0
2024-06-05,1.367,1.38,1.3,1.31,51481,1.367,1.38,1.3,1.31,51481,0.0,1.0
2024-06-06,1.3201,1.375,1.29,1.33,38017,1.3201,1.375,1.29,1.33,38017,0.0,1.0
2024-06-07,1.3427,1.3427,1.29,1.29,6645,1.3427,1.3427,1.29,1.29,6645,0.0,1.0
2024-06-10,1.325,1.33,1.29,1.29,10454,1.325,1.33,1.29,1.29,10454,0.0,1.0
2024-06-11,1.345,1.39,1.29,1.29,5928,1.345,1.39,1.29,1.29,5928,0.0,1.0
2024-06-12,1.355,1.355,1.34,1.34,919,1.355,1.355,1.34,1.34,919,0.0,1.0
2024-06-13,1.325,1.345,1.325,1.345,5233,1.325,1.345,1.325,1.345,5233,0.0,1.0
2024-06-14,1.305,1.315,1.29,1.3,10504,1.305,1.315,1.29,1.3,10504,0.0,1.0
2024-06-17,1.29,1.295,1.29,1.29,1567,1.29,1.295,1.29,1.29,1567,0.0,1.0
2024-06-18,1.29,1.3,1.29,1.295,7836,1.29,1.3,1.29,1.295,7836,0.0,1.0
2024-06-20,1.295,1.295,1.28,1.29,11628,1.295,1.295,1.28,1.29,11628,0.0,1.0
2024-06-21,1.29,1.29,1.28,1.28,587,1.29,1.29,1.28,1.28,587,0.0,1.0
2024-06-24,1.31,1.3499,1.285,1.285,9624,1.31,1.3499,1.285,1.285,9624,0.0,1.0
2024-06-25,1.325,1.33,1.28,1.31,9708,1.325,1.33,1.28,1.31,9708,0.0,1.0
2024-06-26,1.325,1.325,1.325,1.325,115,1.325,1.325,1.325,1.325,115,0.0,1.0
2024-06-27,1.2997,1.2997,1.29,1.29,1008,1.2997,1.2997,1.29,1.29,1008,0.0,1.0
2024-06-28,1.3001,1.335,1.28,1.29,3391,1.3001,1.335,1.28,1.29,3391,0.0,1.0
2024-07-01,1.29,1.29,1.27,1.28,2605,1.29,1.29,1.27,1.28,2605,0.0,1.0
2024-07-02,1.265,1.28,1.26,1.2701,9793,1.265,1.28,1.26,1.2701,9793,0.0,1.0
2024-07-03,1.27,1.32,1.26,1.295,4077,1.27,1.32,1.26,1.295,4077,0.0,1.0
2024-07-05,1.275,1.275,1.27,1.27,5474,1.275,1.275,1.27,1.27,5474,0.0,1.0
2024-07-08,1.27,1.275,1.27,1.27,1706,1.27,1.275,1.27,1.27,1706,0.0,1.0
2024-07-09,1.27,1.27,1.27,1.27,3705,1.27,1.27,1.27,1.27,3705,0.0,1.0
2024-07-10,1.2615,1.27,1.26,1.27,4010,1.2615,1.27,1.26,1.27,4010,0.0,1.0
2024-07-11,1.26,1.28,1.26,1.26,8924,1.26,1.28,1.26,1.26,8924,0.0,1.0
2024-07-12,1.279,1.279,1.26,1.26,4992,1.279,1.279,1.26,1.26,4992,0.0,1.0
2024-07-15,1.2837,1.32,1.27,1.27,5604,1.2837,1.32,1.27,1.27,5604,0.0,1.0
2024-07-16,1.29,1.3114,1.27,1.27,6899,1.29,1.3114,1.27,1.27,6899,0.0,1.0
2024-07-17,1.28,1.2917,1.27,1.2913,6194,1.28,1.2917,1.27,1.2913,6194,0.0,1.0
2024-07-18,1.28,1.28,1.27,1.2701,6823,1.28,1.28,1.27,1.2701,6823,0.0,1.0
2024-07-19,1.29,1.3,1.27,1.27,2824,1.29,1.3,1.27,1.27,2824,0.0,1.0
2024-07-22,1.28,1.2801,1.27,1.27,1578,1.28,1.2801,1.27,1.27,1578,0.0,1.0
2024-07-23,1.27,1.28,1.27,1.27,3432,1.27,1.28,1.27,1.27,3432,0.0,1.0
2024-07-24,1.27,1.28,1.27,1.28,3590,1.27,1.28,1.27,1.28,3590,0.0,1.0
2024-07-25,1.32,1.33,1.285,1.285,15230,1.32,1.33,1.285,1.285,15230,0.0,1.0
2024-07-26,1.3399,1.35,1.33,1.34,7416,1.3399,1.35,1.33,1.34,7416,0.0,1.0
2024-07-29,1.295,1.33,1.28,1.31,12547,1.295,1.33,1.28,1.31,12547,0.0,1.0
2024-07-30,1.29,1.29,1.28,1.28,541,1.29,1.29,1.28,1.28,541,0.0,1.0
2024-07-31,1.35,1.37,1.31,1.34,16478,1.35,1.37,1.31,1.34,16478,0.0,1.0
2024-08-01,1.3398,1.35,1.29,1.35,1910,1.3398,1.35,1.29,1.35,1910,0.0,1.0
2024-08-02,1.32,1.32,1.28,1.28,529,1.32,1.32,1.28,1.28,529,0.0,1.0
2024-08-05,1.295,1.3135,1.2846,1.29,4934,1.295,1.3135,1.2846,1.29,4934,0.0,1.0
2024-08-06,1.28,1.28,1.28,1.28,401,1.28,1.28,1.28,1.28,401,0.0,1.0
2024-08-07,1.33,1.3417,1.2818,1.3,12875,1.33,1.3417,1.2818,1.3,12875,0.0,1.0
2024-08-08,1.31,1.316,1.3,1.316,1257,1.31,1.316,1.3,1.316,1257,0.0,1.0
2024-08-09,1.31,1.345,1.3,1.336,30101,1.31,1.345,1.3,1.336,30101,0.0,1.0
2024-08-12,1.35,1.35,1.33,1.33,868,1.35,1.35,1.33,1.33,868,0.0,1.0
2024-08-13,1.34,1.35,1.31,1.34,4408,1.34,1.35,1.31,1.34,4408,0.0,1.0
2024-08-14,1.34,1.35,1.31,1.31,2503,1.34,1.35,1.31,1.31,2503,0.0,1.0
2024-08-15,1.34,1.34,1.31,1.31,595,1.34,1.34,1.31,1.31,595,0.0,1.0
2024-08-16,1.31,1.3294,1.31,1.3294,1743,1.31,1.3294,1.31,1.3294,1743,0.0,1.0
2024-08-19,1.35,1.37,1.31,1.32,803,1.35,1.37,1.31,1.32,803,0.0,1.0
2024-08-20,1.325,1.34,1.31,1.31,1303,1.325,1.34,1.31,1.31,1303,0.0,1.0
2024-08-21,1.34,1.36,1.31,1.31,3187,1.34,1.36,1.31,1.31,3187,0.0,1.0
2024-08-22,1.32,1.32,1.31,1.32,7896,1.32,1.32,1.31,1.32,7896,0.0,1.0
2024-08-23,1.34,1.36,1.3,1.33,22012,1.34,1.36,1.3,1.33,22012,0.0,1.0
2024-08-26,1.3,1.36,1.3,1.3101,2523,1.3,1.36,1.3,1.3101,2523,0.0,1.0
2024-08-27,1.3,1.3,1.3,1.3,172,1.3,1.3,1.3,1.3,172,0.0,1.0
2024-08-28,1.32,1.34,1.3,1.33,9339,1.32,1.34,1.3,1.33,9339,0.0,1.0
2024-08-29,1.32,1.3225,1.3,1.3062,1936,1.32,1.3225,1.3,1.3062,1936,0.0,1.0
2024-08-30,1.31,1.31,1.31,1.31,2144,1.31,1.31,1.31,1.31,2144,0.0,1.0
2024-09-03,1.31,1.355,1.31,1.31,10581,1.31,1.355,1.31,1.31,10581,0.0,1.0
2024-09-04,1.31,1.33,1.31,1.313,2777,1.31,1.33,1.31,1.313,2777,0.0,1.0
2024-09-05,1.3329,1.34,1.31,1.31,7210,1.3329,1.34,1.31,1.31,7210,0.0,1.0
2024-09-06,1.31,1.31,1.31,1.31,10426,1.31,1.31,1.31,1.31,10426,0.0,1.0
2024-09-09,1.3,1.302,1.3,1.3,2059,1.3,1.302,1.3,1.3,2059,0.0,1.0
2024-09-10,1.3,1.3,1.3,1.3,1162,1.3,1.3,1.3,1.3,1162,0.0,1.0
2024-09-11,1.3099,1.31,1.3,1.3,2374,1.3099,1.31,1.3,1.3,2374,0.0,1.0
2024-09-12,1.33,1.33,1.3,1.3025,3772,1.33,1.33,1.3,1.3025,3772,0.0,1.0
2024-09-13,1.34,1.34,1.3084,1.3084,4252,1.34,1.34,1.3084,1.3084,4252,0.0,1.0
2024-09-16,1.34,1.34,1.34,1.34,357,1.34,1.34,1.34,1.34,357,0.0,1.0
2024-09-17,1.34,1.34,1.32,1.32,4007,1.34,1.34,1.32,1.32,4007,0.0,1.0
2024-09-18,1.35,1.35,1.3,1.33,9628,1.35,1.35,1.3,1.33,9628,0.0,1.0
2024-09-19,1.32,1.3499,1.31,1.3499,1688,1.32,1.3499,1.31,1.3499,1688,0.0,1.0
2024-09-20,1.31,1.33,1.3,1.325,1986,1.31,1.33,1.3,1.325,1986,0.0,1.0
2024-09-23,1.3464,1.3603,1.3,1.3,22414,1.3464,1.3603,1.3,1.3,22414,0.0,1.0
2024-09-24,1.4,1.41,1.3487,1.3487,39872,1.4,1.41,1.3487,1.3487,39872,0.0,1.0
2024-09-25,1.4,1.4,1.3744,1.4,5339,1.4,1.4,1.3744,1.4,5339,0.0,1.0
2024-09-26,1.38,1.4,1.34,1.38,20654,1.38,1.4,1.34,1.38,20654,0.0,1.0
2024-09-27,1.45,1.47,1.38,1.39,58416,1.45,1.47,1.38,1.39,58416,0.0,1.0
2024-09-30,1.44,1.46,1.37,1.46,33631,1.44,1.46,1.37,1.46,33631,0.0,1.0
2024-10-01,1.39,1.39,1.35,1.37,1706,1.39,1.39,1.35,1.37,1706,0.0,1.0
2024-10-02,1.35,1.45,1.35,1.44,17836,1.35,1.45,1.35,1.44,17836,0.0,1.0
2024-10-03,1.39,1.41,1.35,1.39,3378,1.39,1.41,1.35,1.39,3378,0.0,1.0
2024-10-04,1.34,1.4151,1.34,1.4151,7701,1.34,1.4151,1.34,1.4151,7701,0.0,1.0
2024-10-07,1.355,1.39,1.33,1.38,23918,1.355,1.39,1.33,1.38,23918,0.0,1.0
2024-10-08,1.35,1.375,1.34,1.375,5308,1.35,1.375,1.34,1.375,5308,0.0,1.0
2024-10-09,1.37,1.37,1.36,1.37,25977,1.37,1.37,1.36,1.37,25977,0.0,1.0
2024-10-10,1.365,1.3912,1.3515,1.3515,7421,1.365,1.3912,1.3515,1.3515,7421,0.0,1.0
2024-10-11,1.36,1.37,1.3446,1.36,3697,1.36,1.37,1.3446,1.36,3697,0.0,1.0
2024-10-14,1.3739,1.3739,1.35,1.35,13198,1.3739,1.3739,1.35,1.35,13198,0.0,1.0
2024-10-15,1.35,1.38,1.34,1.34,15726,1.35,1.38,1.34,1.34,15726,0.0,1.0
2024-10-16,1.39,1.4,1.35,1.35,35348,1.39,1.4,1.35,1.35,35348,0.0,1.0
2024-10-17,1.36,1.39,1.36,1.38,57676,1.36,1.39,1.36,1.38,57676,0.0,1.0
2024-10-18,1.36,1.385,1.35,1.385,11221,1.36,1.385,1.35,1.385,11221,0.0,1.0
2024-10-21,1.35,1.35,1.35,1.35,3363,1.35,1.35,1.35,1.35,3363,0.0,1.0
2024-10-22,1.36,1.36,1.35,1.35,4658,1.36,1.36,1.35,1.35,4658,0.0,1.0
2024-10-23,1.36,1.365,1.36,1.36,3242,1.36,1.365,1.36,1.36,3242,0.0,1.0
2024-10-24,1.35,1.4,1.35,1.4,1664,1.35,1.4,1.35,1.4,1664,0.0,1.0
2024-10-25,1.41,1.42,1.35,1.4,41943,1.41,1.42,1.35,1.4,41943,0.0,1.0
2024-10-28,1.39,1.39,1.38,1.39,5231,1.39,1.39,1.38,1.39,5231,0.0,1.0
2024-10-29,1.39,1.4,1.38,1.4,1618,1.39,1.4,1.38,1.4,1618,0.0,1.0
2024-10-30,1.405,1.41,1.38,1.41,4250,1.405,1.41,1.38,1.41,4250,0.0,1.0
2024-10-31,1.41,1.42,1.4,1.41,9493,1.41,1.42,1.4,1.41,9493,0.0,1.0
2024-11-01,1.41,1.41,1.4,1.41,8506,1.41,1.41,1.4,1.41,8506,0.0,1.0
2024-11-04,1.4399,1.44,1.4,1.4,14243,1.4399,1.44,1.4,1.4,14243,0.0,1.0
2024-11-05,1.45,1.48,1.435,1.44,18634,1.45,1.48,1.435,1.44,18634,0.0,1.0
2024-11-06,1.5,1.53,1.44,1.45,52461,1.5,1.53,1.44,1.45,52461,0.0,1.0
2024-11-07,1.53,1.53,1.48,1.48,21707,1.53,1.53,1.48,1.48,21707,0.0,1.0
2024-11-08,1.51,1.52,1.5,1.52,12363,1.51,1.52,1.5,1.52,12363,0.0,1.0
2024-11-11,1.51,1.51,1.5,1.5,11242,1.51,1.51,1.5,1.5,11242,0.0,1.0
2024-11-12,1.49,1.505,1.49,1.5021,36799,1.49,1.505,1.49,1.5021,36799,0.0,1.0
2024-11-13,1.4945,1.5,1.49,1.49,11475,1.4945,1.5,1.49,1.49,11475,0.0,1.0
2024-11-14,1.49,1.495,1.49,1.4946,7489,1.49,1.495,1.49,1.4946,7489,0.0,1.0
2024-11-15,1.5,1.5,1.49,1.49,5055,1.5,1.5,1.49,1.49,5055,0.0,1.0
2024-11-18,1.5017,1.52,1.5,1.51,7633,1.5017,1.52,1.5,1.51,7633,0.0,1.0
2024-11-19,1.5028,1.505,1.39,1.505,9339,1.5028,1.505,1.39,1.505,9339,0.0,1.0
2024-11-20,1.493549,1.5,1.49,1.5,14735,1.493549,1.5,1.49,1.5,14735,0.0,1.0
2024-11-21,1.49,1.5,1.48,1.49,35448,1.49,1.5,1.48,1.49,35448,0.0,1.0
2024-11-22,1.46,1.49,1.46,1.48,39084,1.46,1.49,1.46,1.48,39084,0.0,1.0
2024-11-25,1.45,1.4899,1.45,1.475,14516,1.45,1.4899,1.45,1.475,14516,0.0,1.0
2024-11-26,1.45,1.46,1.45,1.45,3278,1.45,1.46,1.45,1.45,3278,0.0,1.0
2024-11-27,1.46,1.46,1.45,1.45,1793,1.46,1.46,1.45,1.45,1793,0.0,1.0
2024-11-29,1.48,1.5,1.46,1.46,1717,1.48,1.5,1.46,1.46,1717,0.0,1.0
2024-12-02,1.5052,1.51,1.46,1.46,9770,1.5052,1.51,1.46,1.46,9770,0.0,1.0
2024-12-03,1.46,1.46,1.46,1.46,1089,1.46,1.46,1.46,1.46,1089,0.0,1.0
2024-12-04,1.467,1.48,1.46,1.46,3419,1.467,1.48,1.46,1.46,3419,0.0,1.0
2024-12-05,1.4682,1.49,1.46,1.46,17921,1.4682,1.49,1.46,1.46,17921,0.0,1.0
2024-12-06,1.52,1.52,1.46,1.4863,7147,1.52,1.52,1.46,1.4863,7147,0.0,1.0
2024-12-09,1.4658,1.5,1.46,1.46,7644,1.4658,1.5,1.46,1.46,7644,0.0,1.0
2024-12-10,1.46,1.472,1.46,1.47,3067,1.46,1.472,1.46,1.47,3067,0.0,1.0
2024-12-11,1.4615,1.48,1.46,1.48,3122,1.4615,1.48,1.46,1.48,3122,0.0,1.0
2024-12-12,1.46,1.46,1.46,1.46,327,1.46,1.46,1.46,1.46,327,0.0,1.0
2024-12-13,1.46,1.5,1.46,1.5,463,1.46,1.5,1.46,1.5,463,0.0,1.0
2024-12-16,1.46,1.483,1.46,1.483,761,1.46,1.483,1.46,1.483,761,0.0,1.0
2024-12-17,1.46,1.47,1.46,1.46,5153,1.46,1.47,1.46,1.46,5153,0.0,1.0
2024-12-18,1.455,1.48,1.44,1.44,22648,1.455,1.48,1.44,1.44,22648,0.0,1.0
2024-12-19,1.45,1.455,1.45,1.45,5000,1.45,1.455,1.45,1.45,5000,0.0,1.0
2024-12-20,1.4547,1.46,1.45,1.46,36715,1.4547,1.46,1.45,1.46,36715,0.0,1.0
2024-12-23,1.45,1.46,1.45,1.45,8014,1.45,1.46,1.45,1.45,8014,0.0,1.0
2024-12-24,1.455,1.4566,1.455,1.4566,541,1.455,1.4566,1.455,1.4566,541,0.0,1.0
2024-12-26,1.54,1.58,1.45,1.45,90408,1.54,1.58,1.45,1.45,90408,0.0,1.0
2024-12-27,1.58,1.6,1.54,1.54,42821,1.58,1.6,1.54,1.54,42821,0.0,1.0
2024-12-30,1.55,1.6,1.535,1.54,52478,1.55,1.6,1.535,1.54,52478,0.0,1.0
2024-12-31,1.545,1.56,1.53,1.55,11684,1.545,1.56,1.53,1.55,11684,0.0,1.0
2025-01-02,1.5004,1.57,1.5,1.57,22802,1.5004,1.57,1.5,1.57,22802,0.0,1.0
2025-01-03,1.4953,1.51,1.49,1.51,8282,1.4953,1.51,1.49,1.51,8282,0.0,1.0
2025-01-06,1.7,1.77,1.53,1.56,210942,1.7,1.77,1.53,1.56,210942,0.0,1.0
2025-01-07,1.7,1.8,1.572,1.71,53955,1.7,1.8,1.572,1.71,53955,0.0,1.0
2025-01-08,1.65,1.72,1.64,1.69,49001,1.65,1.72,1.64,1.69,49001,0.0,1.0
2025-01-10,1.67,1.7,1.65,1.65,17167,1.67,1.7,1.65,1.65,17167,0.0,1.0
2025-01-13,1.65,1.69,1.65,1.67,11288,1.65,1.69,1.65,1.67,11288,0.0,1.0
2025-01-14,1.67,1.67,1.625,1.64,14302,1.67,1.67,1.625,1.64,14302,0.0,1.0
2025-01-15,1.65,1.65,1.58,1.645,9775,1.65,1.65,1.58,1.645,9775,0.0,1.0
2025-01-16,1.638,1.65,1.584,1.65,6686,1.638,1.65,1.584,1.65,6686,0.0,1.0
2025-01-17,1.58,1.64,1.58,1.608,4708,1.58,1.64,1.58,1.608,4708,0.0,1.0
2025-01-21,1.6,1.64,1.58,1.59,13782,1.6,1.64,1.58,1.59,13782,0.0,1.0
2025-01-22,1.59,1.66,1.59,1.66,3341,1.59,1.66,1.59,1.66,3341,0.0,1.0
2025-01-23,1.6513,1.6513,1.59,1.59,429,1.6513,1.6513,1.59,1.59,429,0.0,1.0
2025-01-24,1.6,1.6299,1.6,1.61,9711,1.6,1.6299,1.6,1.61,9711,0.0,1.0
2025-01-27,1.58,1.595,1.58,1.58,5042,1.58,1.595,1.58,1.58,5042,0.0,1.0
2025-01-28,1.58,1.58,1.54,1.58,9324,1.58,1.58,1.54,1.58,9324,0.0,1.0
2025-01-29,1.52,1.58,1.52,1.54,5814,1.52,1.58,1.52,1.54,5814,0.0,1.0
2025-01-30,1.53,1.55,1.53,1.55,1384,1.53,1.55,1.53,1.55,1384,0.0,1.0
2025-01-31,1.5314,1.58,1.52,1.52,1212,1.5314,1.58,1.52,1.52,1212,0.0,1.0
2025-02-03,1.55,1.55,1.49,1.52,15544,1.55,1.55,1.49,1.52,15544,0.0,1.0
2025-02-04,1.5001,1.54,1.49,1.52,4879,1.5001,1.54,1.49,1.52,4879,0.0,1.0
2025-02-05,1.5,1.5027,1.49,1.49,1191,1.5,1.5027,1.49,1.49,1191,0.0,1.0
2025-02-06,1.51,1.51,1.51,1.51,1344,1.51,1.51,1.51,1.51,1344,0.0,1.0
2025-02-07,1.5,1.536,1.5,1.515,1894,1.5,1.536,1.5,1.515,1894,0.0,1.0
2025-02-10,1.5,1.5,1.4901,1.4906,4296,1.5,1.5,1.4901,1.4906,4296,0.0,1.0
2025-02-11,1.485,1.515,1.46,1.49,8281,1.485,1.515,1.46,1.49,8281,0.0,1.0
2025-02-12,1.52,1.52,1.48,1.48,1063,1.52,1.52,1.48,1.48,1063,0.0,1.0
2025-02-13,1.53,1.53,1.47,1.47,646,1.53,1.53,1.47,1.47,646,0.0,1.0
2025-02-14,1.515,1.515,1.5,1.5,3012,1.515,1.515,1.5,1.5,3012,0.0,1.0
2025-02-18,1.53,1.53,1.51,1.51,4779,1.53,1.53,1.51,1.51,4779,0.0,1.0
2025-02-19,1.52,1.54,1.5063,1.53,2500,1.52,1.54,1.5063,1.53,2500,0.0,1.0
2025-02-20,1.52,1.52,1.51,1.52,2898,1.52,1.52,1.51,1.52,2898,0.0,1.0
2025-02-21,1.5,1.5299,1.48,1.5116,50852,1.5,1.5299,1.48,1.5116,50852,0.0,1.0
2025-02-24,1.52,1.52,1.5012,1.5012,2521,1.52,1.52,1.5012,1.5012,2521,0.0,1.0
2025-02-25,1.53,1.53,1.51,1.52,4699,1.53,1.53,1.51,1.52,4699,0.0,1.0
2025-02-26,1.5499,1.55,1.52,1.52,13161,1.5499,1.55,1.52,1.52,13161,0.0,1.0
2025-02-27,1.55,1.55,1.53,1.55,11255,1.55,1.55,1.53,1.55,11255,0.0,1.0
2025-02-28,1.545,1.578786,1.545,1.57,9021,1.545,1.578786,1.545,1.57,9021,0.0,1.0
2025-03-03,1.55,1.5602,1.53,1.53,3898,1.55,1.5602,1.53,1.53,3898,0.0,1.0
2025-03-04,1.56,1.56,1.53,1.53,4533,1.56,1.56,1.53,1.53,4533,0.0,1.0
2025-03-05,1.5511,1.5594,1.54,1.54,4778,1.5511,1.5594,1.54,1.54,4778,0.0,1.0
2025-03-06,1.5532,1.58,1.55,1.568,8771,1.5532,1.58,1.55,1.568,8771,0.0,1.0
2025-03-07,1.58,1.5825,1.55,1.58,40985,1.58,1.5825,1.55,1.58,40985,0.0,1.0
2025-03-10,1.58,1.63,1.58,1.58,20607,1.58,1.63,1.58,1.58,20607,0.0,1.0
2025-03-11,1.59,1.595,1.58,1.59,18761,1.59,1.595,1.58,1.59,18761,0.0,1.0
2025-03-12,1.58,1.59,1.58,1.59,1424,1.58,1.59,1.58,1.59,1424,0.0,1.0
2025-03-13,1.58,1.6001,1.58,1.58,37466,1.58,1.6001,1.58,1.58,37466,0.0,1.0
2025-03-14,1.59,1.59,1.58,1.58,496,1.59,1.59,1.58,1.58,496,0.0,1.0
2025-03-17,1.59,1.6162,1.59,1.59,4651,1.59,1.6162,1.59,1.59,4651,0.0,1.0
2025-03-18,1.6,1.615,1.59,1.59,6105,1.6,1.615,1.59,1.59,6105,0.0,1.0
2025-03-19,1.5965,1.6088,1.59,1.605,15130,1.5965,1.6088,1.59,1.605,15130,0.0,1.0
2025-03-20,1.6,1.6273,1.6,1.62,1828,1.6,1.6273,1.6,1.62,1828,0.0,1.0
2025-03-21,1.6,1.61,1.6,1.6,3998,1.6,1.61,1.6,1.6,3998,0.0,1.0
2025-03-24,1.625,1.64,1.6,1.6,19025,1.625,1.64,1.6,1.6,19025,0.0,1.0
2025-03-25,1.74,1.78,1.635,1.635,63559,1.74,1.78,1.635,1.635,63559,0.0,1.0
2025-03-26,1.75,1.7677,1.7352,1.75,17850,1.75,1.7677,1.7352,1.75,17850,0.0,1.0
2025-03-27,1.75,1.795,1.75,1.7778,14574,1.75,1.795,1.75,1.7778,14574,0.0,1.0
2025-03-28,1.76,1.8,1.75,1.754,32431,1.76,1.8,1.75,1.754,32431,0.0,1.0
2025-03-31,1.64,1.79,1.64,1.75,52571,1.64,1.79,1.64,1.75,52571,0.0,1.0
2025-04-01,1.66,1.66,1.63,1.63,794,1.66,1.66,1.63,1.63,794,0.0,1.0
2025-04-02,1.68,1.72,1.63,1.63,20003,1.68,1.72,1.63,1.63,20003,0.0,1.0
2025-04-03,1.655,1.6702,1.6401,1.6702,5433,1.655,1.6702,1.6401,1.6702,5433,0.0,1.0
2025-04-04,1.625,1.642,1.6,1.642,42316,1.625,1.642,1.6,1.642,42316,0.0,1.0
2025-04-07,1.575,1.6005,1.57,1.6,30816,1.575,1.6005,1.57,1.6,30816,0.0,1.0
2025-04-08,1.5586,1.6014,1.55,1.57,23861,1.5586,1.6014,1.55,1.57,23861,0.0,1.0
2025-04-09,1.539,1.575,1.52,1.55,49540,1.539,1.575,1.52,1.55,49540,0.0,1.0
2025-04-10,1.56,1.56,1.56,1.56,300,1.56,1.56,1.56,1.56,300,0.0,1.0
2025-04-11,1.54,1.5634,1.52,1.52,11343,1.54,1.5634,1.52,1.52,11343,0.0,1.0
2025-04-14,1.54,1.5659,1.52,1.5659,14812,1.54,1.5659,1.52,1.5659,14812,0.0,1.0
2025-04-15,1.54,1.6074,1.52,1.58,9003,1.54,1.6074,1.52,1.58,9003,0.0,1.0
2025-04-16,1.585,1.585,1.57,1.57,369,1.585,1.585,1.57,1.57,369,0.0,1.0
2025-04-17,1.56,1.5889,1.53,1.565,5879,1.56,1.5889,1.53,1.565,5879,0.0,1.0
2025-04-21,1.54,1.55,1.52,1.53,2733,1.54,1.55,1.52,1.53,2733,0.0,1.0
2025-04-22,1.54,1.5669,1.53,1.5453,2760,1.54,1.5669,1.53,1.5453,2760,0.0,1.0
2025-04-23,1.6199,1.6199,1.56,1.56,14454,1.6199,1.6199,1.56,1.56,14454,0.0,1.0
2025-04-24,1.58,1.62,1.56,1.56,13191,1.58,1.62,1.56,1.56,13191,0.0,1.0
2025-04-25,1.6001,1.6087,1.58,1.58,27417,1.6001,1.6087,1.58,1.58,27417,0.0,1.0
2025-04-28,1.58,1.6014,1.58,1.6,19051,1.58,1.6014,1.58,1.6,19051,0.0,1.0
2025-04-29,1.59,1.5998,1.58,1.58,6119,1.59,1.5998,1.58,1.58,6119,0.0,1.0
2025-04-30,1.57,1.59,1.53,1.59,15107,1.57,1.59,1.53,1.59,15107,0.0,1.0
2025-05-01,1.57,1.57,1.57,1.57,1158,1.57,1.57,1.57,1.57,1158,0.0,1.0
2025-05-02,1.57,1.59,1.5635,1.5635,8585,1.57,1.59,1.5635,1.5635,8585,0.0,1.0
2025-05-05,1.545,1.607,1.53,1.607,21583,1.545,1.607,1.53,1.607,21583,0.0,1.0
2025-05-06,1.51,1.55,1.51,1.5493,19597,1.51,1.55,1.51,1.5493,19597,0.0,1.0
2025-05-07,1.54,1.54,1.5,1.5,18022,1.54,1.54,1.5,1.5,18022,0.0,1.0
2025-05-08,1.47,1.549623,1.43,1.54,31669,1.47,1.549623,1.43,1.54,31669,0.0,1.0
2025-05-09,1.45,1.461,1.43,1.461,5617,1.45,1.461,1.43,1.461,5617,0.0,1.0
2025-05-12,1.44,1.4682,1.44,1.4648,10431,1.44,1.4682,1.44,1.4648,10431,0.0,1.0
2025-05-13,1.43,1.495,1.43,1.495,3672,1.43,1.495,1.43,1.495,3672,0.0,1.0
2025-05-14,1.4406,1.445,1.43,1.43,1085,1.4406,1.445,1.43,1.43,1085,0.0,1.0
2025-05-15,1.43,1.4458,1.43,1.4458,1649,1.43,1.4458,1.43,1.4458,1649,0.0,1.0
2025-05-16,1.44,1.45,1.4315,1.44,5482,1.44,1.45,1.4315,1.44,5482,0.0,1.0
2025-05-19,1.435,1.45,1.435,1.4486,1267,1.435,1.45,1.435,1.4486,1267,0.0,1.0
2025-05-20,1.4413,1.4413,1.43,1.44,3814,1.4413,1.4413,1.43,1.44,3814,0.0,1.0
2025-05-21,1.42,1.4381,1.41,1.4381,3493,1.42,1.4381,1.41,1.4381,3493,0.0,1.0
2025-05-22,1.43,1.43,1.42,1.42,3049,1.43,1.43,1.42,1.42,3049,0.0,1.0
2025-05-23,1.455,1.46,1.43,1.44,6104,1.455,1.46,1.43,1.44,6104,0.0,1.0
2025-05-27,1.44,1.46,1.44,1.46,14425,1.44,1.46,1.44,1.46,14425,0.0,1.0
2025-05-28,1.46,1.46,1.43,1.44,5096,1.46,1.46,1.43,1.44,5096,0.0,1.0
2025-05-29,1.43,1.45,1.43,1.43,17167,1.43,1.45,1.43,1.43,17167,0.0,1.0
2025-05-30,1.43,1.43,1.42,1.43,9239,1.43,1.43,1.42,1.43,9239,0.0,1.0
2025-06-02,1.425,1.43,1.421,1.421,1236,1.425,1.43,1.421,1.421,1236,0.0,1.0
2025-06-03,1.42,1.43,1.42,1.42,7429,1.42,1.43,1.42,1.42,7429,0.0,1.0
2025-06-04,1.515,1.66,1.42,1.4293,265554,1.515,1.66,1.42,1.4293,265554,0.0,1.0
2025-06-05,1.515,1.545,1.51,1.5101,44709,1.515,1.545,1.51,1.5101,44709,0.0,1.0
2025-06-06,1.525,1.61,1.51,1.61,5474,1.525,1.61,1.51,1.61,5474,0.0,1.0
2025-06-09,1.505,1.555,1.5,1.52,19067,1.505,1.555,1.5,1.52,19067,0.0,1.0
2025-06-10,1.5,1.52,1.5,1.5004,3927,1.5,1.52,1.5,1.5004,3927,0.0,1.0
2025-06-11,1.505,1.51,1.5,1.504,6506,1.505,1.51,1.5,1.504,6506,0.0,1.0
2025-06-12,1.5023,1.51,1.5,1.51,1927,1.5023,1.51,1.5,1.51,1927,0.0,1.0
2025-06-13,1.44,1.641,1.41,1.5004,176583,1.44,1.641,1.41,1.5004,176583,0.0,1.0
2025-06-16,1.42,1.505,1.42,1.42,6636,1.42,1.505,1.42,1.42,6636,0.0,1.0
2025-06-17,1.39,1.43,1.39,1.43,12106,1.39,1.43,1.39,1.43,12106,0.0,1.0
2025-06-18,1.395,1.4692,1.39,1.39,3217,1.395,1.4692,1.39,1.39,3217,0.0,1.0
2025-06-20,1.39,1.41,1.39,1.3961,9488,1.39,1.41,1.39,1.3961,9488,0.0,1.0
2025-06-23,1.41,1.425,1.39,1.425,3250,1.41,1.425,1.39,1.425,3250,0.0,1.0
2025-06-24,1.39,1.4,1.39,1.39,2074,1.39,1.4,1.39,1.39,2074,0.0,1.0
2025-06-25,1.38,1.39,1.38,1.39,1152,1.38,1.39,1.38,1.39,1152,0.0,1.0
2025-06-26,1.445,1.445,1.38,1.38,19325,1.445,1.445,1.38,1.38,19325,0.0,1.0
2025-06-27,1.4157,1.43,1.4157,1.43,2066,1.4157,1.43,1.4157,1.43,2066,0.0,1.0
2025-06-30,1.41,1.43,1.392676,1.43,1163,1.41,1.43,1.392676,1.43,1163,0.0,1.0
2025-07-01,1.39,1.42,1.39,1.42,1447,1.39,1.42,1.39,1.42,1447,0.0,1.0
2025-07-02,1.445,1.445,1.4,1.42,14621,1.445,1.445,1.4,1.42,14621,0.0,1.0
2025-07-03,1.52,1.52,1.45,1.49,12402,1.52,1.52,1.45,1.49,12402,0.0,1.0
2025-07-07,1.4841,1.5,1.43,1.43,1490,1.4841,1.5,1.43,1.43,1490,0.0,1.0
2025-07-08,1.44,1.48,1.4101,1.4101,18090,1.44,1.48,1.4101,1.4101,18090,0.0,1.0
2025-07-09,1.4693,1.4799,1.44,1.45,1561,1.4693,1.4799,1.44,1.45,1561,0.0,1.0
2025-07-10,1.46,1.53,1.44,1.53,2443,1.46,1.53,1.44,1.53,2443,0.0,1.0
2025-07-11,1.52,1.52,1.4349,1.4349,413,1.52,1.52,1.4349,1.4349,413,0.0,1.0
2025-07-14,1.44,1.55,1.44,1.55,5748,1.44,1.55,1.44,1.55,5748,0.0,1.0
2025-07-15,1.465,1.465,1.43,1.43,1495,1.465,1.465,1.43,1.43,1495,0.0,1.0
2025-07-16,1.44,1.4894,1.4,1.4,7285,1.44,1.4894,1.4,1.4,7285,0.0,1.0
2025-07-17,1.42,1.445,1.42,1.43,3621,1.42,1.445,1.42,1.43,3621,0.0,1.0
2025-07-18,1.4274,1.435,1.41,1.435,5572,1.4274,1.435,1.41,1.435,5572,0.0,1.0
2025-07-21,1.43,1.4509,1.4,1.4,8250,1.43,1.4509,1.4,1.4,8250,0.0,1.0
2025-07-22,1.42,1.42,1.41,1.41,2527,1.42,1.42,1.41,1.41,2527,0.0,1.0
2025-07-23,1.4511,1.47,1.41,1.41,21587,1.4511,1.47,1.41,1.41,21587,0.0,1.0
2025-07-24,1.4604,1.48,1.45,1.45,3172,1.4604,1.48,1.45,1.45,3172,0.0,1.0
2025-07-25,1.46,1.465,1.45,1.45,5114,1.46,1.465,1.45,1.45,5114,0.0,1.0
2025-07-28,1.45,1.4643,1.44,1.44,11200,1.45,1.4643,1.44,1.44,11200,0.0,1.0
2025-07-29,1.4568,1.4568,1.43,1.45,7492,1.4568,1.4568,1.43,1.45,7492,0.0,1.0
2025-07-30,1.4283,1.47,1.4283,1.47,488,1.4283,1.47,1.4283,1.47,488,0.0,1.0
2025-07-31,1.5,1.5999,1.47,1.47,31393,1.5,1.5999,1.47,1.47,31393,0.0,1.0
2025-08-01,1.43,1.465,1.43,1.465,1033,1.43,1.465,1.43,1.465,1033,0.0,1.0
2025-08-04,1.485,1.525,1.4713,1.525,4022,1.485,1.525,1.4713,1.525,4022,0.0,1.0
2025-08-05,1.445,1.49,1.445,1.49,4848,1.445,1.49,1.445,1.49,4848,0.0,1.0
2025-08-06,1.4795,1.5225,1.42,1.4302,9666,1.4795,1.5225,1.42,1.4302,9666,0.0,1.0
2025-08-07,1.5199,1.56,1.4277,1.56,6918,1.5199,1.56,1.4277,1.56,6918,0.0,1.0
2025-08-08,1.5,1.54,1.4476,1.54,640,1.5,1.54,1.4476,1.54,640,0.0,1.0
2025-08-11,1.545,1.58,1.4347,1.46,26839,1.545,1.58,1.4347,1.46,26839,0.0,1.0
2025-08-12,1.52,1.5565,1.52,1.5427,3133,1.52,1.5565,1.52,1.5427,3133,0.0,1.0
2025-08-13,1.52,1.52,1.52,1.52,452,1.52,1.52,1.52,1.52,452,0.0,1.0
2025-08-14,1.5001,1.5001,1.5,1.5,3076,1.5001,1.5001,1.5,1.5,3076,0.0,1.0
2025-08-15,1.5132,1.53,1.51,1.51,2426,1.5132,1.53,1.51,1.51,2426,0.0,1.0
2025-08-18,1.58,1.58,1.51,1.5352,2451,1.58,1.58,1.51,1.5352,2451,0.0,1.0
2025-08-19,1.43,1.545,1.43,1.535,37227,1.43,1.545,1.43,1.535,37227,0.0,1.0
2025-08-20,1.51,1.51,1.472,1.486,1699,1.51,1.51,1.472,1.486,1699,0.0,1.0
2025-08-21,1.46,1.475,1.45,1.475,4485,1.46,1.475,1.45,1.475,4485,0.0,1.0
2025-08-22,1.5,1.5,1.46,1.46,2417,1.5,1.5,1.46,1.46,2417,0.0,1.0
2025-08-25,1.51,1.5335,1.5,1.5,9987,1.51,1.5335,1.5,1.5,9987,0.0,1.0
2025-08-26,1.54,1.5696,1.505,1.51,18662,1.54,1.5696,1.505,1.51,18662,0.0,1.0
2025-08-27,1.58,1.6462,1.53,1.56,20974,1.58,1.6462,1.53,1.56,20974,0.0,1.0
2025-08-28,1.5642,1.605,1.5642,1.59,11819,1.5642,1.605,1.5642,1.59,11819,0.0,1.0
2025-08-29,1.52,1.6077,1.51,1.59,25959,1.52,1.6077,1.51,1.59,25959,0.0,1.0
2025-09-02,1.535,1.555195,1.47,1.4801,19272,1.535,1.555195,1.47,1.4801,19272,0.0,1.0
2025-09-03,1.54,1.56,1.52,1.55,11907,1.54,1.56,1.52,1.55,11907,0.0,1.0
2025-09-04,1.551,1.5639,1.5056,1.54,11475,1.551,1.5639,1.5056,1.54,11475,0.0,1.0
2025-09-05,1.66,1.7,1.55,1.56,70677,1.66,1.7,1.55,1.56,70677,0.0,1.0
2025-09-08,1.625,1.6813,1.625,1.66,2734,1.625,1.6813,1.625,1.66,2734,0.0,1.0
2025-09-09,1.68,1.68,1.61,1.61,9557,1.68,1.68,1.61,1.61,9557,0.0,1.0
2025-09-10,1.8,1.87,1.6733,1.6733,111739,1.8,1.87,1.6733,1.6733,111739,0.0,1.0
2025-09-11,1.8121,1.85,1.71,1.8,37608,1.8121,1.85,1.71,1.8,37608,0.0,1.0
2025-09-12,1.8,1.84,1.761,1.7771,16174,1.8,1.84,1.761,1.7771,16174,0.0,1.0
2025-09-15,1.8601,1.89,1.77,1.8,49679,1.8601,1.89,1.77,1.8,49679,0.0,1.0
2025-09-16,1.82,1.86,1.81,1.85,7811,1.82,1.86,1.81,1.85,7811,0.0,1.0
2025-09-17,1.8062,1.849,1.76,1.84,20000,1.8062,1.849,1.76,1.84,20000,0.0,1.0
2025-09-18,1.7873,1.81,1.7345,1.77,27676,1.7873,1.81,1.7345,1.77,27676,0.0,1.0
2025-09-19,1.8251,1.8416,1.74,1.74,51976,1.8251,1.8416,1.74,1.74,51976,0.0,1.0
2025-09-22,1.8,1.84,1.76,1.84,14102,1.8,1.84,1.76,1.84,14102,0.0,1.0
2025-09-23,1.79,1.79,1.7501,1.7501,4664,1.79,1.79,1.7501,1.7501,4664,0.0,1.0
2025-09-24,1.77,1.7863,1.75,1.7716,1654,1.77,1.7863,1.75,1.7716,1654,0.0,1.0
2025-09-25,1.76,1.78,1.7201,1.75,5620,1.76,1.78,1.7201,1.75,5620,0.0,1.0
2025-09-26,1.7799,1.7799,1.71,1.75,25228,1.7799,1.7799,1.71,1.75,25228,0.0,1.0
2025-09-29,1.64,1.76,1.57,1.76,24622,1.64,1.76,1.57,1.76,24622,0.0,1.0
2025-09-30,1.64,1.66,1.625,1.64,7752,1.64,1.66,1.625,1.64,7752,0.0,1.0
2025-10-01,1.68,1.68,1.68,1.68,337,1.68,1.68,1.68,1.68,337,0.0,1.0
2025-10-02,1.65,1.69,1.65,1.68,3124,1.65,1.69,1.65,1.68,3124,0.0,1.0
2025-10-03,1.68,1.72,1.65,1.66,4372,1.68,1.72,1.65,1.66,4372,0.0,1.0
2025-10-06,1.65,1.6894,1.63,1.65,13054,1.65,1.6894,1.63,1.65,13054,0.0,1.0
2025-10-07,1.63,1.6861,1.62,1.65,9088,1.63,1.6861,1.62,1.65,9088,0.0,1.0
2025-10-08,1.63,1.65,1.63,1.63,3362,1.63,1.65,1.63,1.63,3362,0.0,1.0
2025-10-09,1.64,1.66,1.64,1.645,8042,1.64,1.66,1.64,1.645,8042,0.0,1.0
2025-10-10,1.62,1.6382,1.62,1.62,4449,1.62,1.6382,1.62,1.62,4449,0.0,1.0
2025-10-13,1.62,1.625,1.62,1.62,2421,1.62,1.625,1.62,1.62,2421,0.0,1.0
2025-10-14,1.64,1.7104,1.6,1.6,38012,1.64,1.7104,1.6,1.6,38012,0.0,1.0
2025-10-15,1.65,1.7248,1.6,1.61,16621,1.65,1.7248,1.6,1.61,16621,0.0,1.0
2025-10-16,1.61,1.67,1.61,1.67,3466,1.61,1.67,1.61,1.67,3466,0.0,1.0
2025-10-17,1.57,1.61,1.56,1.6,26756,1.57,1.61,1.56,1.6,26756,0.0,1.0
2025-10-20,1.65,1.68,1.6,1.64,11829,1.65,1.68,1.6,1.64,11829,0.0,1.0
2025-10-21,1.6118,1.66,1.58,1.66,2468,1.6118,1.66,1.58,1.66,2468,0.0,1.0
2025-10-22,1.67,1.67,1.5962,1.65,2397,1.67,1.67,1.5962,1.65,2397,0.0,1.0
2025-10-23,1.67,1.67,1.67,1.67,32,1.67,1.67,1.67,1.67,32,0.0,1.0
2025-10-24,1.6238,1.6238,1.6238,1.6238,398,1.6238,1.6238,1.6238,1.6238,398,0.0,1.0
2025-10-27,1.66,1.66,1.6202,1.6202,926,1.66,1.66,1.6202,1.6202,926,0.0,1.0
2025-10-28,1.66,1.6601,1.63,1.63,2902,1.66,1.6601,1.63,1.63,2902,0.0,1.0
2025-10-29,1.66,1.66,1.66,1.66,249,1.66,1.66,1.66,1.66,249,0.0,1.0
2025-10-30,1.61,1.625,1.61,1.625,1297,1.61,1.625,1.61,1.625,1297,0.0,1.0
2025-10-31,1.64,1.64,1.61,1.61,8685,1.64,1.64,1.61,1.61,8685,0.0,1.0
2025-11-03,1.6,1.62,1.6,1.6,7607,1.6,1.62,1.6,1.6,7607,0.0,1.0
2025-11-04,1.6,1.602,1.6,1.602,1015,1.6,1.602,1.6,1.602,1015,0.0,1.0
2025-11-05,1.6,1.64,1.6,1.64,616,1.6,1.64,1.6,1.64,616,0.0,1.0
2025-11-06,1.62,1.635,1.58,1.6116,24720,1.62,1.635,1.58,1.6116,24720,0.0,1.0
2025-11-07,1.59,1.6096,1.58,1.6096,5398,1.59,1.6096,1.58,1.6096,5398,0.0,1.0
2025-11-10,1.58,1.66,1.58,1.58,3795,1.58,1.66,1.58,1.58,3795,0.0,1.0
2025-11-11,1.5904,1.6,1.58,1.585,960,1.5904,1.6,1.58,1.585,960,0.0,1.0
2025-11-12,1.55,1.61,1.52,1.61,31946,1.55,1.61,1.52,1.61,31946,0.0,1.0
2025-11-13,1.52,1.52,1.52,1.52,647,1.52,1.52,1.52,1.52,647,0.0,1.0
2025-11-14,1.5411,1.545,1.52,1.52,2024,1.5411,1.545,1.52,1.52,2024,0.0,1.0
2025-11-17,1.56,1.562,1.52,1.52,2689,1.56,1.562,1.52,1.52,2689,0.0,1.0
2025-11-18,1.5551,1.5551,1.52,1.52,389,1.5551,1.5551,1.52,1.52,389,0.0,1.0
2025-11-19,1.52,1.565,1.52,1.565,1956,1.52,1.565,1.52,1.565,1956,0.0,1.0
2025-11-20,1.523,1.55,1.52,1.5201,1121,1.523,1.55,1.52,1.5201,1121,0.0,1.0
2025-11-21,1.51,1.565,1.5,1.5362,7079,1.51,1.565,1.5,1.5362,7079,0.0,1.0
2025-11-24,1.5111,1.52,1.51,1.52,1099,1.5111,1.52,1.51,1.52,1099,0.0,1.0
2025-11-25,1.52,1.55,1.46,1.55,4854,1.52,1.55,1.46,1.55,4854,0.0,1.0
2025-11-26,1.505,1.505,1.46,1.46,9556,1.505,1.505,1.46,1.46,9556,0.0,1.0